{"symbol":"SHLB","name":"Shrijanshil Laghubitta Baittiya 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/SHLB","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-03","open":1800,"high":1847,"low":1800,"close":1818.53,"volume":375},{"date":"2025-09-04","open":1830,"high":1850,"low":1795,"close":1796.79,"volume":763},{"date":"2025-09-07","open":1790,"high":1832,"low":1781.1,"close":1817.28,"volume":130},{"date":"2025-09-08","open":1853,"high":1853,"low":1816.2,"close":1816.3,"volume":885},{"date":"2025-09-18","open":1780,"high":1780,"low":1745,"close":1745,"volume":40},{"date":"2025-09-21","open":1710.1,"high":1829,"low":1710.1,"close":1825.49,"volume":1596},{"date":"2025-09-23","open":1826,"high":1932,"low":1826,"close":1932,"volume":572},{"date":"2025-09-24","open":1945,"high":1945,"low":1857,"close":1917,"volume":538},{"date":"2025-09-25","open":1900,"high":1954,"low":1879,"close":1954,"volume":354},{"date":"2025-09-28","open":1920.6,"high":1937,"low":1900,"close":1937,"volume":600},{"date":"2025-10-07","open":1937,"high":1937,"low":1826.1,"close":1868,"volume":361},{"date":"2025-10-08","open":1840,"high":1840,"low":1766,"close":1800,"volume":770},{"date":"2025-10-09","open":1836,"high":1900,"low":1800,"close":1828,"volume":260},{"date":"2025-10-12","open":1792,"high":1827,"low":1761.5,"close":1770,"volume":552},{"date":"2025-10-13","open":1735.2,"high":1800,"low":1735.2,"close":1790,"volume":573},{"date":"2025-10-14","open":1760.9,"high":1824,"low":1730,"close":1824,"volume":196},{"date":"2025-10-15","open":1791,"high":1794.9,"low":1760.1,"close":1794.9,"volume":325},{"date":"2025-10-16","open":1781,"high":1793.9,"low":1763,"close":1793.9,"volume":290},{"date":"2025-10-19","open":1760.1,"high":1789.9,"low":1760,"close":1789.9,"volume":586},{"date":"2025-10-26","open":1760,"high":1802,"low":1725.4,"close":1802,"volume":872},{"date":"2025-10-28","open":1802,"high":1869,"low":1802,"close":1850,"volume":569},{"date":"2025-10-29","open":1815,"high":1846,"low":1815,"close":1830,"volume":554},{"date":"2025-10-30","open":1838,"high":1899,"low":1800,"close":1890,"volume":1264},{"date":"2025-11-02","open":1900,"high":1925,"low":1890,"close":1925,"volume":599},{"date":"2025-11-03","open":1961,"high":1961,"low":1850,"close":1863.3,"volume":1440},{"date":"2025-11-04","open":1863,"high":1897,"low":1855.1,"close":1897,"volume":825},{"date":"2025-11-05","open":1930,"high":1930,"low":1827.1,"close":1855.2,"volume":70},{"date":"2025-11-06","open":1855.2,"high":1887,"low":1832,"close":1868.6,"volume":410},{"date":"2025-11-09","open":1899,"high":1899,"low":1807,"close":1840,"volume":399},{"date":"2025-11-10","open":1876.8,"high":1952,"low":1820,"close":1870,"volume":1211},{"date":"2025-11-11","open":1835,"high":1845,"low":1797.4,"close":1845,"volume":335},{"date":"2025-11-12","open":1881.8,"high":1881.8,"low":1814,"close":1814,"volume":95},{"date":"2025-11-13","open":1850,"high":1850,"low":1800,"close":1820,"volume":473},{"date":"2025-11-16","open":1785,"high":1806,"low":1750,"close":1774.9,"volume":3435},{"date":"2025-11-17","open":1740,"high":1753,"low":1720,"close":1735,"volume":1643},{"date":"2025-11-18","open":1755,"high":1769.7,"low":1720,"close":1748,"volume":1950},{"date":"2025-11-19","open":1780,"high":1780,"low":1700,"close":1729,"volume":1387},{"date":"2025-11-20","open":1695.7,"high":1720,"low":1695.5,"close":1700,"volume":1196},{"date":"2025-11-23","open":1672.1,"high":1744.9,"low":1672.1,"close":1739,"volume":517},{"date":"2025-11-24","open":1705.1,"high":1760,"low":1705,"close":1724.8,"volume":1734},{"date":"2025-11-25","open":1759,"high":1759,"low":1711,"close":1725,"volume":778},{"date":"2025-11-26","open":1700,"high":1739.9,"low":1700,"close":1710,"volume":1414},{"date":"2025-11-27","open":1685.2,"high":1733.9,"low":1685.2,"close":1706.1,"volume":780},{"date":"2025-11-30","open":1702,"high":1734,"low":1690.5,"close":1693,"volume":1699},{"date":"2025-12-01","open":1710,"high":1726.8,"low":1685.2,"close":1726.8,"volume":2072},{"date":"2025-12-02","open":1721,"high":1739.9,"low":1700,"close":1729,"volume":944},{"date":"2025-12-03","open":1696,"high":1725,"low":1696,"close":1723.1,"volume":583},{"date":"2025-12-07","open":1710,"high":1710,"low":1697.1,"close":1710,"volume":1776},{"date":"2025-12-08","open":1677,"high":1712,"low":1675.8,"close":1690.1,"volume":960},{"date":"2025-12-09","open":1722,"high":1723.9,"low":1695,"close":1710,"volume":215},{"date":"2025-12-10","open":1678.5,"high":1705,"low":1678.5,"close":1685.3,"volume":189},{"date":"2025-12-11","open":1685,"high":1699,"low":1684,"close":1694,"volume":444},{"date":"2025-12-14","open":1700,"high":1713,"low":1679,"close":1710,"volume":697},{"date":"2025-12-15","open":1679,"high":1700,"low":1676,"close":1685,"volume":180},{"date":"2025-12-16","open":1699,"high":1710,"low":1690,"close":1700,"volume":410},{"date":"2025-12-17","open":1710,"high":1710,"low":1680,"close":1690,"volume":220},{"date":"2025-12-18","open":1685,"high":1700,"low":1675.2,"close":1675.2,"volume":905},{"date":"2025-12-21","open":1675.2,"high":1694,"low":1660,"close":1671,"volume":315},{"date":"2025-12-22","open":1660,"high":1660,"low":1627.2,"close":1640,"volume":1439},{"date":"2025-12-23","open":1640,"high":1640,"low":1610,"close":1630,"volume":468},{"date":"2025-12-24","open":1630,"high":1660,"low":1616.4,"close":1658,"volume":282},{"date":"2025-12-28","open":1646,"high":1657,"low":1624.9,"close":1657,"volume":876},{"date":"2025-12-29","open":1657,"high":1657,"low":1626,"close":1627.2,"volume":907},{"date":"2025-12-31","open":1607.3,"high":1626,"low":1555,"close":1585,"volume":2666},{"date":"2026-01-01","open":1585.1,"high":1594,"low":1564.4,"close":1579,"volume":1778},{"date":"2026-01-04","open":1580,"high":1599,"low":1553,"close":1599,"volume":1397},{"date":"2026-01-05","open":1600,"high":1600,"low":1540.2,"close":1595,"volume":1505},{"date":"2026-01-06","open":1620,"high":1620,"low":1565.5,"close":1582,"volume":343},{"date":"2026-01-07","open":1584,"high":1585,"low":1560,"close":1581.9,"volume":1269},{"date":"2026-01-08","open":1581,"high":1585,"low":1560.1,"close":1580.9,"volume":903},{"date":"2026-01-12","open":1561,"high":1580,"low":1561,"close":1574,"volume":477},{"date":"2026-01-13","open":1546,"high":1635,"low":1546,"close":1580.1,"volume":785},{"date":"2026-01-14","open":1566.6,"high":1603.9,"low":1566.6,"close":1590,"volume":1094},{"date":"2026-01-18","open":1621.8,"high":1683,"low":1621.8,"close":1670,"volume":2540},{"date":"2026-01-20","open":1698,"high":1705,"low":1660,"close":1702,"volume":2391},{"date":"2026-01-21","open":1680,"high":1680,"low":1651,"close":1651,"volume":788},{"date":"2026-01-22","open":1621,"high":1679.9,"low":1621,"close":1679.9,"volume":865},{"date":"2026-01-25","open":1687,"high":1710,"low":1626.1,"close":1683.3,"volume":983},{"date":"2026-01-26","open":1715,"high":1715,"low":1661,"close":1693,"volume":929},{"date":"2026-01-27","open":1693,"high":1726.8,"low":1667,"close":1667,"volume":1234},{"date":"2026-01-28","open":1667,"high":1694.9,"low":1642.5,"close":1694.9,"volume":375},{"date":"2026-01-29","open":1670.1,"high":1679.9,"low":1645.1,"close":1678,"volume":880},{"date":"2026-02-01","open":1644.5,"high":1670,"low":1630,"close":1644.9,"volume":295},{"date":"2026-02-02","open":1637.1,"high":1655,"low":1619,"close":1630,"volume":1064},{"date":"2026-02-03","open":1606,"high":1629,"low":1601,"close":1629,"volume":766},{"date":"2026-02-04","open":1605.1,"high":1616,"low":1600,"close":1616,"volume":638},{"date":"2026-02-05","open":1648,"high":1648.2,"low":1600,"close":1648.2,"volume":925},{"date":"2026-02-08","open":1616,"high":1632,"low":1600,"close":1632,"volume":511},{"date":"2026-02-09","open":1608,"high":1608.1,"low":1602,"close":1608,"volume":350},{"date":"2026-02-10","open":1620,"high":1630,"low":1570,"close":1570,"volume":1299},{"date":"2026-02-11","open":1601.4,"high":1610.9,"low":1575,"close":1610.9,"volume":340},{"date":"2026-02-12","open":1635,"high":1635,"low":1585,"close":1586.2,"volume":1109},{"date":"2026-02-16","open":1570,"high":1598,"low":1560,"close":1598,"volume":288},{"date":"2026-02-17","open":1571.1,"high":1589,"low":1567,"close":1582,"volume":454},{"date":"2026-02-22","open":1613,"high":1644,"low":1551,"close":1558,"volume":260},{"date":"2026-02-23","open":1567,"high":1570,"low":1546,"close":1546,"volume":966},{"date":"2026-02-24","open":1576,"high":1576.9,"low":1546,"close":1552,"volume":205},{"date":"2026-02-25","open":1552,"high":1560,"low":1552,"close":1560,"volume":670},{"date":"2026-02-26","open":1555.1,"high":1560,"low":1555.1,"close":1556,"volume":184},{"date":"2026-03-01","open":1535.1,"high":1587,"low":1535.1,"close":1579.9,"volume":80},{"date":"2026-03-03","open":1570,"high":1607,"low":1570,"close":1605,"volume":282},{"date":"2026-03-09","open":1637.1,"high":1637.1,"low":1637.1,"close":1637.1,"volume":10},{"date":"2026-03-10","open":1669.8,"high":1700,"low":1643,"close":1656,"volume":1997},{"date":"2026-03-11","open":1686,"high":1686,"low":1642,"close":1642,"volume":676},{"date":"2026-03-12","open":1642,"high":1650,"low":1622,"close":1645,"volume":540},{"date":"2026-03-15","open":1670,"high":1670,"low":1613,"close":1613,"volume":838},{"date":"2026-03-16","open":1621,"high":1630,"low":1600,"close":1630,"volume":1085},{"date":"2026-03-17","open":1630,"high":1653.5,"low":1602,"close":1621,"volume":150},{"date":"2026-03-19","open":1644.4,"high":1644.4,"low":1625,"close":1644,"volume":911},{"date":"2026-03-22","open":1640,"high":1729,"low":1640,"close":1700,"volume":2641},{"date":"2026-03-23","open":1710,"high":1735,"low":1710,"close":1729,"volume":2323},{"date":"2026-03-24","open":1707.1,"high":1734,"low":1707.1,"close":1734,"volume":385},{"date":"2026-03-25","open":1700,"high":1715,"low":1700,"close":1709,"volume":1170},{"date":"2026-03-26","open":1690,"high":1720,"low":1683,"close":1718.9,"volume":886},{"date":"2026-03-29","open":1691,"high":1691,"low":1661,"close":1661,"volume":1217},{"date":"2026-03-30","open":1662,"high":1680,"low":1605,"close":1634,"volume":610},{"date":"2026-03-31","open":1602.3,"high":1642,"low":1601.1,"close":1611,"volume":385},{"date":"2026-04-01","open":1585.1,"high":1620,"low":1555,"close":1578,"volume":600},{"date":"2026-04-02","open":1547,"high":1580,"low":1519,"close":1556,"volume":900},{"date":"2026-04-05","open":1536,"high":1555,"low":1488,"close":1555,"volume":1903},{"date":"2026-04-06","open":1559,"high":1565,"low":1530,"close":1555,"volume":360},{"date":"2026-04-07","open":1525.1,"high":1540,"low":1525,"close":1526.1,"volume":755},{"date":"2026-04-08","open":1550,"high":1554,"low":1523.1,"close":1540,"volume":290},{"date":"2026-04-09","open":1525,"high":1586.1,"low":1525,"close":1575,"volume":822},{"date":"2026-04-10","open":1547.2,"high":1551,"low":1547,"close":1551,"volume":190},{"date":"2026-04-13","open":1550,"high":1550,"low":1534,"close":1545,"volume":530},{"date":"2026-04-15","open":1530,"high":1575,"low":1530,"close":1555,"volume":480},{"date":"2026-04-16","open":1530,"high":1550,"low":1511.2,"close":1511.2,"volume":320},{"date":"2026-04-17","open":1517.7,"high":1522,"low":1517.7,"close":1520,"volume":205},{"date":"2026-04-20","open":1505.1,"high":1550.1,"low":1500,"close":1530,"volume":702},{"date":"2026-04-21","open":1490.1,"high":1520,"low":1490.1,"close":1505,"volume":629},{"date":"2026-04-22","open":1488.1,"high":1505,"low":1488.1,"close":1500,"volume":485},{"date":"2026-04-23","open":1500,"high":1500,"low":1463,"close":1490,"volume":370},{"date":"2026-04-24","open":1490,"high":1505,"low":1454,"close":1505,"volume":716},{"date":"2026-04-27","open":1505,"high":1510,"low":1476,"close":1510,"volume":180},{"date":"2026-04-28","open":1510,"high":1555,"low":1465,"close":1476.1,"volume":100},{"date":"2026-04-29","open":1476.1,"high":1489.9,"low":1452,"close":1489.9,"volume":390},{"date":"2026-04-30","open":1455,"high":1470,"low":1455,"close":1460,"volume":390},{"date":"2026-05-04","open":1420.5,"high":1463,"low":1420.5,"close":1455,"volume":408},{"date":"2026-05-05","open":1420,"high":1450,"low":1420,"close":1449.9,"volume":2250},{"date":"2026-05-06","open":1440,"high":1440,"low":1415,"close":1421,"volume":99},{"date":"2026-05-07","open":1425,"high":1497,"low":1418,"close":1482,"volume":240},{"date":"2026-05-08","open":1438,"high":1493,"low":1438,"close":1490,"volume":403},{"date":"2026-05-11","open":1520.5,"high":1520.5,"low":1500,"close":1500,"volume":20},{"date":"2026-05-12","open":1460,"high":1480,"low":1456,"close":1480,"volume":200},{"date":"2026-05-13","open":1440.1,"high":1480,"low":1440.1,"close":1476,"volume":40},{"date":"2026-05-15","open":1440,"high":1483,"low":1440,"close":1460,"volume":290},{"date":"2026-05-18","open":1420.1,"high":1467.8,"low":1420,"close":1467.8,"volume":427},{"date":"2026-05-19","open":1436,"high":1472,"low":1436,"close":1472,"volume":149},{"date":"2026-05-20","open":1460,"high":1474,"low":1455,"close":1473,"volume":311},{"date":"2026-05-21","open":1449.1,"high":1484,"low":1441.6,"close":1484,"volume":95},{"date":"2026-05-22","open":1445,"high":1470,"low":1445,"close":1470,"volume":195},{"date":"2026-05-25","open":1480,"high":1480,"low":1465,"close":1466.1,"volume":50},{"date":"2026-05-26","open":1457,"high":1624,"low":1457,"close":1549,"volume":340},{"date":"2026-05-27","open":1549,"high":1549,"low":1460.1,"close":1472.7,"volume":242},{"date":"2026-06-01","open":1480,"high":1524,"low":1450,"close":1465,"volume":628},{"date":"2026-06-02","open":1438,"high":1508,"low":1438,"close":1508,"volume":440},{"date":"2026-06-03","open":1508,"high":1523,"low":1477,"close":1477,"volume":1190},{"date":"2026-06-04","open":1520.5,"high":1525,"low":1510,"close":1516.1,"volume":365},{"date":"2026-06-05","open":1501,"high":1528,"low":1500,"close":1528,"volume":135},{"date":"2026-06-08","open":1528,"high":1528,"low":1475,"close":1500,"volume":375},{"date":"2026-06-09","open":1470,"high":1500,"low":1470,"close":1500,"volume":458},{"date":"2026-06-10","open":1490,"high":1495,"low":1480,"close":1495,"volume":100},{"date":"2026-06-11","open":1480,"high":1480.1,"low":1461,"close":1476,"volume":335},{"date":"2026-06-12","open":1452,"high":1460.7,"low":1411,"close":1453,"volume":1370},{"date":"2026-06-15","open":1453,"high":1453,"low":1453,"close":1453,"volume":20},{"date":"2026-06-16","open":1427.7,"high":1450,"low":1427.7,"close":1440.9,"volume":100},{"date":"2026-06-17","open":1440.1,"high":1470,"low":1440.1,"close":1470,"volume":110},{"date":"2026-06-18","open":1445,"high":1445,"low":1442,"close":1442,"volume":50},{"date":"2026-06-19","open":1420,"high":1479,"low":1420,"close":1460,"volume":690},{"date":"2026-06-22","open":1462.2,"high":1482.9,"low":1462.2,"close":1478.9,"volume":286},{"date":"2026-06-23","open":1450,"high":1470,"low":1442.2,"close":1469,"volume":210},{"date":"2026-06-24","open":1436,"high":1460,"low":1395,"close":1435,"volume":565},{"date":"2026-06-25","open":1420,"high":1450,"low":1420,"close":1450,"volume":330},{"date":"2026-06-26","open":1410,"high":1449,"low":1410,"close":1449,"volume":20},{"date":"2026-06-29","open":1412,"high":1420,"low":1406.3,"close":1420,"volume":70},{"date":"2026-06-30","open":1401,"high":1590,"low":1401,"close":1525,"volume":520},{"date":"2026-07-01","open":1479.3,"high":1507,"low":1474,"close":1507,"volume":581},{"date":"2026-07-02","open":1461.8,"high":1550,"low":1461.8,"close":1550,"volume":345},{"date":"2026-07-03","open":1503.5,"high":1544,"low":1438,"close":1488,"volume":267},{"date":"2026-07-06","open":1488,"high":1515,"low":1488,"close":1514.9,"volume":60},{"date":"2026-07-07","open":1532,"high":1532,"low":1480,"close":1520,"volume":125},{"date":"2026-07-08","open":1514.8,"high":1548.9,"low":1453.3,"close":1453.3,"volume":307},{"date":"2026-07-09","open":1430,"high":1437,"low":1430,"close":1436,"volume":130},{"date":"2026-07-10","open":1413.3,"high":1420.3,"low":1413.3,"close":1417.1,"volume":132},{"date":"2026-07-13","open":1405,"high":1409.7,"low":1401,"close":1409.7,"volume":90},{"date":"2026-07-14","open":1400,"high":1445,"low":1400,"close":1445,"volume":610},{"date":"2026-07-15","open":1445,"high":1479.9,"low":1410,"close":1436,"volume":200},{"date":"2026-07-16","open":1479,"high":1479,"low":1479,"close":1479,"volume":10},{"date":"2026-07-17","open":1500,"high":1500,"low":1455,"close":1500,"volume":490},{"date":"2026-07-20","open":1520,"high":1520,"low":1475.1,"close":1475.1,"volume":70},{"date":"2026-07-21","open":1472,"high":1560,"low":1467.9,"close":1540,"volume":430},{"date":"2026-07-22","open":1495,"high":1524,"low":1450,"close":1524,"volume":295},{"date":"2026-07-23","open":1480,"high":1498,"low":1456,"close":1498,"volume":70},{"date":"2026-07-24","open":1453.2,"high":1513,"low":1453.2,"close":1513,"volume":169},{"date":"2026-07-27","open":1467.7,"high":1470,"low":1450,"close":1470,"volume":52},{"date":"2026-07-28","open":1435,"high":1513.9,"low":1433.2,"close":1513.9,"volume":210},{"date":"2026-07-29","open":1468.5,"high":1505,"low":1460,"close":1502.9,"volume":89},{"date":"2026-07-30","open":1458,"high":1475,"low":1433.4,"close":1475,"volume":70},{"date":"2026-07-31","open":1460,"high":1474,"low":1438,"close":1474,"volume":100},{"date":"2026-08-03","open":1474,"high":1511,"low":1430,"close":1489.8,"volume":1192},{"date":"2026-08-04","open":1445.3,"high":1446.5,"low":1445.3,"close":1446,"volume":188},{"date":"2026-08-05","open":1446,"high":1450,"low":1446,"close":1450,"volume":30},{"date":"2026-08-06","open":1440,"high":1476.9,"low":1432,"close":1476.9,"volume":74},{"date":"2026-08-07","open":1451,"high":1475,"low":1433,"close":1475,"volume":108},{"date":"2026-08-10","open":1474,"high":1474,"low":1434,"close":1434,"volume":49},{"date":"2026-08-11","open":1434,"high":1474,"low":1415.1,"close":1474,"volume":150},{"date":"2026-08-12","open":1430,"high":1456,"low":1403,"close":1456,"volume":431},{"date":"2026-08-13","open":1413.1,"high":1440,"low":1390,"close":1390,"volume":291},{"date":"2026-08-14","open":1392,"high":1428.6,"low":1392,"close":1428.6,"volume":50},{"date":"2026-08-17","open":1400,"high":1425,"low":1390,"close":1425,"volume":353},{"date":"2026-08-18","open":1400,"high":1435,"low":1400,"close":1400,"volume":102},{"date":"2026-08-19","open":1360,"high":1415,"low":1358,"close":1415,"volume":110},{"date":"2026-08-20","open":1383,"high":1390,"low":1383,"close":1384,"volume":69},{"date":"2026-08-21","open":1385,"high":1397,"low":1370.1,"close":1397,"volume":139},{"date":"2026-08-24","open":1380,"high":1380,"low":1366,"close":1370,"volume":80},{"date":"2026-08-25","open":1355,"high":1355,"low":1351,"close":1352,"volume":90},{"date":"2026-08-26","open":1350.2,"high":1350.2,"low":1272,"close":1350,"volume":582},{"date":"2026-08-27","open":1310,"high":1323.9,"low":1273,"close":1323.9,"volume":700},{"date":"2026-08-31","open":1285,"high":1289.1,"low":1260,"close":1262.5,"volume":380},{"date":"2026-09-01","open":1262,"high":1262,"low":1256,"close":1256,"volume":199},{"date":"2026-09-02","open":1230,"high":1250,"low":1225,"close":1250,"volume":89},{"date":"2026-09-03","open":1250,"high":1285,"low":1250,"close":1251,"volume":705},{"date":"2026-09-07","open":1250,"high":1265,"low":1250,"close":1265,"volume":50},{"date":"2026-09-09","open":1250,"high":1253,"low":1250,"close":1253,"volume":149},{"date":"2026-09-10","open":1240.1,"high":1245,"low":1225,"close":1245,"volume":160},{"date":"2026-09-11","open":1220,"high":1265,"low":1220,"close":1265,"volume":328},{"date":"2026-09-14","open":1300,"high":1340,"low":1235.2,"close":1340,"volume":191},{"date":"2026-09-15","open":1406,"high":1406,"low":1325,"close":1400,"volume":486},{"date":"2026-09-16","open":1358,"high":1358,"low":1358,"close":1358,"volume":10},{"date":"2026-09-17","open":1320.2,"high":1320.2,"low":1320.2,"close":1320.2,"volume":10},{"date":"2026-09-18","open":1325,"high":1356.5,"low":1281,"close":1356.5,"volume":368},{"date":"2026-09-22","open":1320,"high":1320,"low":1315.9,"close":1315.9,"volume":40},{"date":"2026-09-23","open":1290,"high":1305,"low":1290,"close":1305,"volume":60},{"date":"2026-09-24","open":1305,"high":1318.9,"low":1280,"close":1312,"volume":111},{"date":"2026-09-28","open":1272.7,"high":1300,"low":1247,"close":1290,"volume":150},{"date":"2026-09-29","open":1252,"high":1290,"low":1215.3,"close":1253,"volume":192},{"date":"2026-09-30","open":1290,"high":1290,"low":1240,"close":1245.1,"volume":150},{"date":"2026-10-01","open":1227.6,"high":1277.2,"low":1227.6,"close":1277.2,"volume":140},{"date":"2026-10-02","open":1250.1,"high":1260,"low":1250.1,"close":1260,"volume":70},{"date":"2026-10-05","open":1235,"high":1240,"low":1235,"close":1240,"volume":70},{"date":"2026-10-06","open":1225,"high":1250,"low":1225,"close":1230,"volume":223},{"date":"2026-10-07","open":1230.1,"high":1265,"low":1230.1,"close":1235.1,"volume":50},{"date":"2026-10-08","open":1255,"high":1255,"low":1208.1,"close":1225,"volume":251},{"date":"2026-10-09","open":1190.5,"high":1250,"low":1190.5,"close":1232,"volume":168},{"date":"2026-10-12","open":1241,"high":1246,"low":1241,"close":1241.2,"volume":305},{"date":"2026-10-13","open":1225,"high":1261,"low":1225,"close":1261,"volume":332},{"date":"2026-10-14","open":1225.5,"high":1226,"low":1225.5,"close":1225.5,"volume":80},{"date":"2026-10-15","open":1261,"high":1262,"low":1260,"close":1262,"volume":100},{"date":"2026-10-16","open":1265,"high":1265,"low":1265,"close":1265,"volume":49}]}