{"symbol":"SLBSL","name":"Samudayik Laghubitta Bittiya 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/SLBSL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":1431.5,"high":1480,"low":1430,"close":1474.06,"volume":12247},{"date":"2025-09-07","open":1475,"high":1499.4,"low":1430.8,"close":1498.36,"volume":12742},{"date":"2025-09-08","open":1493.6,"high":1493.6,"low":1427,"close":1446.04,"volume":10751},{"date":"2025-09-18","open":1470,"high":1470,"low":1470,"close":1470,"volume":10},{"date":"2025-09-21","open":1465,"high":1508,"low":1386,"close":1499.19,"volume":22237},{"date":"2025-09-23","open":1525,"high":1525,"low":1445,"close":1499.3,"volume":4150},{"date":"2025-09-24","open":1480,"high":1485,"low":1450,"close":1478.9,"volume":3024},{"date":"2025-09-25","open":1450,"high":1475,"low":1436,"close":1465,"volume":5901},{"date":"2025-09-28","open":1465,"high":1479.5,"low":1425,"close":1465,"volume":15724},{"date":"2025-10-07","open":1465,"high":1470,"low":1390.5,"close":1455,"volume":6376},{"date":"2025-10-08","open":1425.9,"high":1452,"low":1370,"close":1395,"volume":8770},{"date":"2025-10-09","open":1422.9,"high":1450,"low":1385.1,"close":1420,"volume":14132},{"date":"2025-10-12","open":1400,"high":1428,"low":1330,"close":1399.5,"volume":6748},{"date":"2025-10-13","open":1371.6,"high":1465,"low":1348,"close":1465,"volume":11167},{"date":"2025-10-14","open":1435.7,"high":1435.7,"low":1349,"close":1354.5,"volume":17457},{"date":"2025-10-15","open":1336.1,"high":1380,"low":1310,"close":1361.8,"volume":3823},{"date":"2025-10-16","open":1355,"high":1437,"low":1312,"close":1361.5,"volume":8878},{"date":"2025-10-19","open":1340,"high":1400,"low":1290,"close":1400,"volume":7780},{"date":"2025-10-26","open":1372,"high":1372,"low":1300,"close":1349,"volume":17427},{"date":"2025-10-28","open":1364.9,"high":1385,"low":1341.7,"close":1385,"volume":7612},{"date":"2025-10-29","open":1389,"high":1389,"low":1335.3,"close":1359,"volume":2595},{"date":"2025-10-30","open":1332,"high":1386.1,"low":1315,"close":1371,"volume":7384},{"date":"2025-11-02","open":1350,"high":1508.1,"low":1350,"close":1508.1,"volume":26759},{"date":"2025-11-03","open":1478,"high":1478,"low":1357.3,"close":1397,"volume":17885},{"date":"2025-11-04","open":1370,"high":1392,"low":1321,"close":1368,"volume":2383},{"date":"2025-11-05","open":1395.3,"high":1395.3,"low":1295,"close":1323,"volume":5907},{"date":"2025-11-06","open":1296.6,"high":1340,"low":1296.6,"close":1338,"volume":4908},{"date":"2025-11-09","open":1312,"high":1338,"low":1300,"close":1324,"volume":1425},{"date":"2025-11-10","open":1300,"high":1333.7,"low":1300,"close":1317,"volume":2151},{"date":"2025-11-11","open":1302,"high":1309,"low":1291,"close":1297.1,"volume":2486},{"date":"2025-11-12","open":1294.1,"high":1300,"low":1280.1,"close":1282.1,"volume":2858},{"date":"2025-11-13","open":1275,"high":1299.7,"low":1273,"close":1288.9,"volume":1751},{"date":"2025-11-16","open":1265.5,"high":1315,"low":1265.5,"close":1299,"volume":977},{"date":"2025-11-17","open":1300,"high":1313,"low":1285,"close":1297,"volume":2268},{"date":"2025-11-18","open":1271.1,"high":1322,"low":1271.1,"close":1295.1,"volume":2693},{"date":"2025-11-19","open":1296,"high":1307,"low":1285,"close":1302,"volume":1932},{"date":"2025-11-20","open":1302,"high":1315,"low":1280,"close":1305.9,"volume":2061},{"date":"2025-11-23","open":1279.8,"high":1327.9,"low":1279.8,"close":1322.9,"volume":2399},{"date":"2025-11-24","open":1301,"high":1340,"low":1301,"close":1330.9,"volume":1149},{"date":"2025-11-25","open":1325.1,"high":1331.3,"low":1305,"close":1331.3,"volume":2262},{"date":"2025-11-26","open":1311,"high":1337,"low":1311,"close":1334.9,"volume":2002},{"date":"2025-11-27","open":1350,"high":1350,"low":1323,"close":1339,"volume":2064},{"date":"2025-11-30","open":1316,"high":1333,"low":1302,"close":1308,"volume":1818},{"date":"2025-12-01","open":1308,"high":1320,"low":1300,"close":1311,"volume":1148},{"date":"2025-12-02","open":1303,"high":1316,"low":1303,"close":1305,"volume":1035},{"date":"2025-12-03","open":1310,"high":1331.1,"low":1290,"close":1318,"volume":3158},{"date":"2025-12-07","open":1301,"high":1311,"low":1301,"close":1307,"volume":910},{"date":"2025-12-08","open":1296.1,"high":1309,"low":1296.1,"close":1300.1,"volume":1407},{"date":"2025-12-09","open":1300,"high":1314,"low":1300,"close":1307,"volume":1636},{"date":"2025-12-10","open":1302,"high":1318,"low":1300,"close":1318,"volume":1267},{"date":"2025-12-11","open":1292,"high":1325,"low":1292,"close":1325,"volume":2963},{"date":"2025-12-14","open":1325,"high":1336.8,"low":1310.5,"close":1318,"volume":857},{"date":"2025-12-15","open":1318,"high":1318,"low":1300,"close":1312,"volume":2654},{"date":"2025-12-16","open":1312,"high":1312,"low":1295,"close":1308,"volume":1976},{"date":"2025-12-17","open":1300,"high":1310,"low":1300,"close":1301,"volume":991},{"date":"2025-12-18","open":1300,"high":1300,"low":1285.2,"close":1292,"volume":1748},{"date":"2025-12-21","open":1292,"high":1304,"low":1282,"close":1293,"volume":1113},{"date":"2025-12-22","open":1290,"high":1293,"low":1276.1,"close":1293,"volume":884},{"date":"2025-12-23","open":1295,"high":1298,"low":1295,"close":1298,"volume":803},{"date":"2025-12-24","open":1280,"high":1335.1,"low":1280,"close":1303.2,"volume":1700},{"date":"2025-12-28","open":1303.2,"high":1344.9,"low":1303.2,"close":1329.7,"volume":2033},{"date":"2025-12-29","open":1329.7,"high":1329.7,"low":1306,"close":1324.9,"volume":985},{"date":"2025-12-31","open":1300.6,"high":1330,"low":1300.5,"close":1320,"volume":1756},{"date":"2026-01-01","open":1300,"high":1300,"low":1275,"close":1292,"volume":857},{"date":"2026-01-04","open":1292,"high":1300,"low":1280.7,"close":1282.3,"volume":1579},{"date":"2026-01-05","open":1300,"high":1300,"low":1282,"close":1300,"volume":1860},{"date":"2026-01-06","open":1326,"high":1326,"low":1287.1,"close":1304,"volume":2593},{"date":"2026-01-07","open":1308,"high":1317.8,"low":1287.9,"close":1307,"volume":3747},{"date":"2026-01-08","open":1307,"high":1307.9,"low":1284.1,"close":1307,"volume":2277},{"date":"2026-01-12","open":1308,"high":1308,"low":1286,"close":1300,"volume":1738},{"date":"2026-01-13","open":1300,"high":1300,"low":1280,"close":1284,"volume":910},{"date":"2026-01-14","open":1285.1,"high":1285.1,"low":1275,"close":1279,"volume":1571},{"date":"2026-01-18","open":1304.5,"high":1320,"low":1283.1,"close":1319.9,"volume":4220},{"date":"2026-01-20","open":1346,"high":1400,"low":1325.1,"close":1376,"volume":7389},{"date":"2026-01-21","open":1376,"high":1398,"low":1350,"close":1369,"volume":3577},{"date":"2026-01-22","open":1350,"high":1359,"low":1343.1,"close":1359,"volume":1055},{"date":"2026-01-25","open":1385.9,"high":1450,"low":1305.4,"close":1450,"volume":4673},{"date":"2026-01-26","open":1422.1,"high":1465,"low":1395,"close":1425,"volume":4480},{"date":"2026-01-27","open":1425.5,"high":1428.1,"low":1300,"close":1389.9,"volume":6667},{"date":"2026-01-28","open":1370,"high":1397.4,"low":1345,"close":1355,"volume":3344},{"date":"2026-01-29","open":1356,"high":1388,"low":1330,"close":1340,"volume":3660},{"date":"2026-02-01","open":1365,"high":1365,"low":1315,"close":1340,"volume":705},{"date":"2026-02-02","open":1325,"high":1345,"low":1320,"close":1336,"volume":1426},{"date":"2026-02-03","open":1321,"high":1359.9,"low":1300,"close":1359.9,"volume":2057},{"date":"2026-02-04","open":1333.5,"high":1349.8,"low":1293.6,"close":1330,"volume":3079},{"date":"2026-02-05","open":1330,"high":1330,"low":1304,"close":1328.9,"volume":1466},{"date":"2026-02-08","open":1349,"high":1349,"low":1309,"close":1324,"volume":1906},{"date":"2026-02-09","open":1324,"high":1324,"low":1302,"close":1302.1,"volume":1515},{"date":"2026-02-10","open":1302,"high":1313,"low":1292,"close":1313,"volume":834},{"date":"2026-02-11","open":1338.9,"high":1358.9,"low":1290.2,"close":1290.2,"volume":1055},{"date":"2026-02-12","open":1290.3,"high":1310,"low":1280,"close":1309,"volume":2175},{"date":"2026-02-16","open":1290,"high":1308.9,"low":1285,"close":1308.9,"volume":1100},{"date":"2026-02-17","open":1300,"high":1314,"low":1283,"close":1314,"volume":2996},{"date":"2026-02-22","open":1319,"high":1319,"low":1285,"close":1290,"volume":769},{"date":"2026-02-23","open":1290,"high":1301.9,"low":1280,"close":1300,"volume":296},{"date":"2026-02-24","open":1300,"high":1305,"low":1290,"close":1303.9,"volume":561},{"date":"2026-02-25","open":1303.9,"high":1314.5,"low":1290,"close":1296,"volume":1434},{"date":"2026-02-26","open":1316.5,"high":1316.5,"low":1278,"close":1293.1,"volume":580},{"date":"2026-03-01","open":1307.9,"high":1310,"low":1285,"close":1299,"volume":2741},{"date":"2026-03-03","open":1288,"high":1313.3,"low":1288,"close":1310,"volume":648},{"date":"2026-03-09","open":1336.2,"high":1336.2,"low":1336.2,"close":1336.2,"volume":20},{"date":"2026-03-10","open":1362.9,"high":1390,"low":1337,"close":1385,"volume":8248},{"date":"2026-03-11","open":1358,"high":1384,"low":1350,"close":1362,"volume":1909},{"date":"2026-03-12","open":1350,"high":1368,"low":1342,"close":1354.9,"volume":1548},{"date":"2026-03-15","open":1354,"high":1359.8,"low":1331,"close":1357,"volume":1207},{"date":"2026-03-16","open":1357,"high":1357,"low":1336,"close":1346.9,"volume":858},{"date":"2026-03-17","open":1331.1,"high":1344.8,"low":1318,"close":1344.8,"volume":3455},{"date":"2026-03-19","open":1344,"high":1369.9,"low":1332.5,"close":1369.9,"volume":4318},{"date":"2026-03-22","open":1369.9,"high":1430,"low":1369.9,"close":1425,"volume":11098},{"date":"2026-03-23","open":1426,"high":1426,"low":1390,"close":1408,"volume":6347},{"date":"2026-03-24","open":1405,"high":1420,"low":1399,"close":1409,"volume":2165},{"date":"2026-03-25","open":1409,"high":1409,"low":1381.1,"close":1400,"volume":6062},{"date":"2026-03-26","open":1386,"high":1413,"low":1280,"close":1413,"volume":3359},{"date":"2026-03-29","open":1441.2,"high":1441.2,"low":1357.4,"close":1357.4,"volume":3640},{"date":"2026-03-30","open":1384.5,"high":1410,"low":1350.1,"close":1396.3,"volume":5534},{"date":"2026-03-31","open":1410,"high":1410,"low":1327.3,"close":1394.2,"volume":1802},{"date":"2026-04-01","open":1405,"high":1405,"low":1330,"close":1362,"volume":2953},{"date":"2026-04-02","open":1389.2,"high":1389.2,"low":1317.8,"close":1384,"volume":3928},{"date":"2026-04-05","open":1408.8,"high":1408.8,"low":1299.6,"close":1325,"volume":5042},{"date":"2026-04-06","open":1298.5,"high":1350,"low":1298.5,"close":1344,"volume":1911},{"date":"2026-04-07","open":1365,"high":1365,"low":1320,"close":1321,"volume":858},{"date":"2026-04-08","open":1295,"high":1340,"low":1295,"close":1337,"volume":8416},{"date":"2026-04-09","open":1325,"high":1363.7,"low":1311.4,"close":1354,"volume":2227},{"date":"2026-04-10","open":1327.1,"high":1379,"low":1300,"close":1323,"volume":1955},{"date":"2026-04-13","open":1348,"high":1348,"low":1253,"close":1322.9,"volume":5049},{"date":"2026-04-15","open":1340,"high":1340,"low":1291,"close":1318.9,"volume":1726},{"date":"2026-04-16","open":1336,"high":1336,"low":1270,"close":1290.1,"volume":4035},{"date":"2026-04-17","open":1265,"high":1319.8,"low":1250.2,"close":1319.8,"volume":8647},{"date":"2026-04-20","open":1318,"high":1318,"low":1278.5,"close":1285,"volume":4533},{"date":"2026-04-21","open":1252,"high":1319,"low":1252,"close":1284,"volume":3971},{"date":"2026-04-22","open":1252.1,"high":1287.5,"low":1250,"close":1266,"volume":961},{"date":"2026-04-23","open":1202.7,"high":1277.3,"low":1202.7,"close":1250,"volume":1647},{"date":"2026-04-24","open":1250,"high":1273.2,"low":1228,"close":1273,"volume":585},{"date":"2026-04-27","open":1273,"high":1284,"low":1235.1,"close":1235.1,"volume":652},{"date":"2026-04-28","open":1235.1,"high":1235,"low":1200.8,"close":1231.9,"volume":1561},{"date":"2026-04-29","open":1231.9,"high":1220,"low":1195,"close":1220,"volume":1019},{"date":"2026-04-30","open":1220,"high":1229,"low":1200,"close":1217,"volume":899},{"date":"2026-05-04","open":1217,"high":1217,"low":1185.1,"close":1204,"volume":257},{"date":"2026-05-05","open":1171,"high":1205,"low":1170,"close":1201,"volume":1064},{"date":"2026-05-06","open":1201,"high":1201,"low":1170,"close":1190,"volume":653},{"date":"2026-05-07","open":1190,"high":1198,"low":1170,"close":1198,"volume":528},{"date":"2026-05-08","open":1190,"high":1205,"low":1188,"close":1188,"volume":705},{"date":"2026-05-11","open":1210,"high":1258,"low":1205,"close":1257,"volume":2366},{"date":"2026-05-12","open":1240,"high":1240,"low":1198.9,"close":1232,"volume":4088},{"date":"2026-05-13","open":1215,"high":1215,"low":1179,"close":1200,"volume":1265},{"date":"2026-05-14","open":1200,"high":1230,"low":1191.4,"close":1230,"volume":270},{"date":"2026-05-15","open":1225,"high":1230,"low":1187.3,"close":1218,"volume":1760},{"date":"2026-05-18","open":1218,"high":1218,"low":1190.1,"close":1200,"volume":162},{"date":"2026-05-19","open":1200,"high":1214.3,"low":1164,"close":1199,"volume":1222},{"date":"2026-05-20","open":1192,"high":1209,"low":1192,"close":1209,"volume":203},{"date":"2026-05-21","open":1208,"high":1208,"low":1185,"close":1186,"volume":142},{"date":"2026-05-22","open":1204.9,"high":1204.9,"low":1180,"close":1180,"volume":671},{"date":"2026-05-25","open":1180,"high":1208,"low":1180,"close":1208,"volume":1577},{"date":"2026-05-26","open":1208,"high":1210,"low":1200,"close":1210,"volume":357},{"date":"2026-05-27","open":1210,"high":1218,"low":1201,"close":1216.5,"volume":131},{"date":"2026-06-01","open":1182.1,"high":1213,"low":1182.1,"close":1185.1,"volume":433},{"date":"2026-06-02","open":1216,"high":1216,"low":1182.1,"close":1205,"volume":990},{"date":"2026-06-03","open":1219,"high":1225,"low":1188.3,"close":1212,"volume":2201},{"date":"2026-06-04","open":1182,"high":1210,"low":1182,"close":1207,"volume":1438},{"date":"2026-06-05","open":1230,"high":1239,"low":1191,"close":1209,"volume":591},{"date":"2026-06-08","open":1170,"high":1316,"low":1170,"close":1316,"volume":2648},{"date":"2026-06-09","open":1250.2,"high":1250.2,"low":1195,"close":1219,"volume":2733},{"date":"2026-06-10","open":1224,"high":1225,"low":1200.1,"close":1217,"volume":662},{"date":"2026-06-11","open":1170,"high":1335,"low":1170,"close":1210,"volume":3393},{"date":"2026-06-12","open":1187,"high":1220,"low":1180,"close":1220,"volume":289},{"date":"2026-06-15","open":1220,"high":1225,"low":1187,"close":1189.1,"volume":1277},{"date":"2026-06-16","open":1175.2,"high":1210,"low":1175.2,"close":1200,"volume":242},{"date":"2026-06-17","open":1200,"high":1208,"low":1181.1,"close":1208,"volume":1123},{"date":"2026-06-18","open":1209,"high":1210,"low":1184,"close":1195,"volume":905},{"date":"2026-06-19","open":1185,"high":1228,"low":1175,"close":1228,"volume":2770},{"date":"2026-06-22","open":1220,"high":1247.9,"low":1218,"close":1238,"volume":1567},{"date":"2026-06-23","open":1200,"high":1220,"low":1200,"close":1220,"volume":930},{"date":"2026-06-24","open":1180,"high":1230,"low":1180,"close":1220,"volume":1475},{"date":"2026-06-25","open":1180,"high":1246.3,"low":1180,"close":1187,"volume":1016},{"date":"2026-06-26","open":1222.6,"high":1259,"low":1180,"close":1207,"volume":4088},{"date":"2026-06-29","open":1172.1,"high":1205,"low":1171,"close":1200,"volume":2168},{"date":"2026-06-30","open":1160,"high":1194.8,"low":1130,"close":1193.9,"volume":8624},{"date":"2026-07-01","open":1160,"high":1302,"low":1136,"close":1302,"volume":4366},{"date":"2026-07-02","open":1236.9,"high":1236.9,"low":1169.1,"close":1200,"volume":2007},{"date":"2026-07-03","open":1160,"high":1230.6,"low":1143,"close":1143,"volume":10001},{"date":"2026-07-06","open":1177.2,"high":1284,"low":1130,"close":1160,"volume":2968},{"date":"2026-07-07","open":1179.3,"high":1179.3,"low":1132,"close":1154,"volume":4163},{"date":"2026-07-08","open":1120,"high":1148,"low":1120,"close":1130,"volume":2081},{"date":"2026-07-09","open":1099,"high":1159.8,"low":1082,"close":1159.8,"volume":5638},{"date":"2026-07-10","open":1101.9,"high":1199.9,"low":1091,"close":1136,"volume":3863},{"date":"2026-07-13","open":1100,"high":1197,"low":1093,"close":1197,"volume":10929},{"date":"2026-07-14","open":1161.1,"high":1161.1,"low":1098.1,"close":1100,"volume":2776},{"date":"2026-07-15","open":1110,"high":1133,"low":1100,"close":1103,"volume":3478},{"date":"2026-07-16","open":1103,"high":1110,"low":1082,"close":1100,"volume":1986},{"date":"2026-07-17","open":1123.69,"high":1157,"low":1099.6,"close":1115,"volume":7854},{"date":"2026-07-20","open":1138,"high":1138,"low":1093,"close":1104.5,"volume":1622},{"date":"2026-07-21","open":1150,"high":1150,"low":1096.1,"close":1120,"volume":4265},{"date":"2026-07-22","open":1110,"high":1120,"low":1097,"close":1109,"volume":1975},{"date":"2026-07-23","open":1100,"high":1110,"low":1081.1,"close":1092,"volume":2568},{"date":"2026-07-24","open":1082,"high":1147.8,"low":1082,"close":1126,"volume":5231},{"date":"2026-07-27","open":1103,"high":1118.9,"low":1090,"close":1105,"volume":1920},{"date":"2026-07-28","open":1090,"high":1155,"low":1090,"close":1099.9,"volume":2210},{"date":"2026-07-29","open":1075,"high":1110,"low":1075,"close":1077.3,"volume":4347},{"date":"2026-07-30","open":1131.1,"high":1131.1,"low":1071,"close":1090,"volume":978},{"date":"2026-07-31","open":1090,"high":1090,"low":1070,"close":1085,"volume":2655},{"date":"2026-08-03","open":1100,"high":1100,"low":1060,"close":1060,"volume":2121},{"date":"2026-08-04","open":1081,"high":1081,"low":1000,"close":1023,"volume":5021},{"date":"2026-08-05","open":1011.1,"high":1040,"low":990,"close":990,"volume":3276},{"date":"2026-08-06","open":990,"high":1004.9,"low":975,"close":999.1,"volume":1012},{"date":"2026-08-07","open":995,"high":999,"low":980,"close":982.1,"volume":1298},{"date":"2026-08-10","open":965,"high":990,"low":950,"close":970,"volume":4044},{"date":"2026-08-11","open":962.1,"high":970,"low":925,"close":949,"volume":5113},{"date":"2026-08-12","open":925,"high":938.1,"low":925,"close":927,"volume":2356},{"date":"2026-08-13","open":927,"high":948,"low":927,"close":947.8,"volume":318},{"date":"2026-08-14","open":948,"high":968,"low":928,"close":945.9,"volume":1963},{"date":"2026-08-17","open":930,"high":940,"low":927,"close":927,"volume":545},{"date":"2026-08-18","open":927,"high":928,"low":916,"close":918,"volume":1493},{"date":"2026-08-19","open":892.2,"high":935,"low":892.2,"close":907,"volume":1025},{"date":"2026-08-20","open":930,"high":933,"low":888,"close":918,"volume":1684},{"date":"2026-08-21","open":891,"high":917.8,"low":891,"close":914,"volume":571},{"date":"2026-08-24","open":900,"high":912.9,"low":890,"close":900,"volume":812},{"date":"2026-08-25","open":900,"high":900,"low":879,"close":896,"volume":862},{"date":"2026-08-26","open":873.2,"high":895,"low":850,"close":889,"volume":498},{"date":"2026-08-27","open":862.4,"high":877.7,"low":845,"close":877,"volume":615},{"date":"2026-08-31","open":880,"high":899.9,"low":873,"close":882.5,"volume":85},{"date":"2026-09-01","open":883,"high":883,"low":867,"close":867,"volume":638},{"date":"2026-09-02","open":854,"high":880,"low":854,"close":865,"volume":278},{"date":"2026-09-03","open":865,"high":889.9,"low":865,"close":889.9,"volume":18},{"date":"2026-09-07","open":907.9,"high":907.9,"low":880.7,"close":899,"volume":577},{"date":"2026-09-09","open":900,"high":900,"low":860,"close":860,"volume":1262},{"date":"2026-09-10","open":840,"high":882,"low":840,"close":870,"volume":250},{"date":"2026-09-11","open":864,"high":870,"low":845,"close":870,"volume":478},{"date":"2026-09-14","open":870,"high":880,"low":850,"close":880,"volume":786},{"date":"2026-09-15","open":920,"high":950.9,"low":888,"close":917,"volume":1790},{"date":"2026-09-16","open":891.5,"high":924,"low":891,"close":914.9,"volume":990},{"date":"2026-09-17","open":920,"high":920,"low":895,"close":900,"volume":342},{"date":"2026-09-18","open":890,"high":916,"low":890,"close":913,"volume":1861},{"date":"2026-09-22","open":900,"high":912,"low":890.5,"close":912,"volume":198},{"date":"2026-09-23","open":905,"high":909.9,"low":892,"close":904,"volume":1008},{"date":"2026-09-24","open":885,"high":920,"low":885,"close":917,"volume":2627},{"date":"2026-09-28","open":920,"high":923,"low":900,"close":901,"volume":611},{"date":"2026-09-29","open":893,"high":900,"low":870,"close":899,"volume":1187},{"date":"2026-09-30","open":872.1,"high":900,"low":850,"close":895,"volume":2575},{"date":"2026-10-01","open":895,"high":895,"low":885,"close":885,"volume":480},{"date":"2026-10-02","open":885,"high":890,"low":870,"close":871,"volume":1414},{"date":"2026-10-05","open":850,"high":860,"low":850,"close":860,"volume":660},{"date":"2026-10-06","open":850,"high":875,"low":850,"close":870,"volume":215},{"date":"2026-10-07","open":870,"high":870,"low":846,"close":856,"volume":352},{"date":"2026-10-08","open":845,"high":859,"low":840,"close":847,"volume":1069},{"date":"2026-10-09","open":851,"high":875,"low":844.5,"close":875,"volume":1559},{"date":"2026-10-12","open":850,"high":873,"low":850,"close":873,"volume":72},{"date":"2026-10-13","open":860,"high":869,"low":852.8,"close":852.8,"volume":163},{"date":"2026-10-14","open":850,"high":859,"low":850,"close":857.9,"volume":403},{"date":"2026-10-15","open":850,"high":867,"low":850,"close":867,"volume":425},{"date":"2026-10-16","open":870,"high":889,"low":860.2,"close":868.9,"volume":756}]}