{"symbol":"SMB","name":"Support Lagubitta 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/SMB","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":2200.1,"high":2201,"low":2186,"close":2193.34,"volume":756},{"date":"2025-09-07","open":2170.3,"high":2222,"low":2165,"close":2209,"volume":635},{"date":"2025-09-08","open":2169.2,"high":2170.1,"low":2130,"close":2148,"volume":692},{"date":"2025-09-18","open":2105.1,"high":2145,"low":2105.1,"close":2105.1,"volume":60},{"date":"2025-09-21","open":2106,"high":2150,"low":2065,"close":2105.81,"volume":1897},{"date":"2025-09-23","open":2121,"high":2238,"low":2120,"close":2238,"volume":1902},{"date":"2025-09-24","open":2193.5,"high":2215,"low":2152,"close":2215,"volume":405},{"date":"2025-09-25","open":2210,"high":2248,"low":2200,"close":2238,"volume":1653},{"date":"2025-09-28","open":2279.9,"high":2279.9,"low":2235,"close":2255,"volume":557},{"date":"2025-10-07","open":2210,"high":2265,"low":2170,"close":2265,"volume":1357},{"date":"2025-10-08","open":2310.3,"high":2310.3,"low":2160,"close":2194,"volume":765},{"date":"2025-10-09","open":2237.8,"high":2282,"low":2194,"close":2235,"volume":1970},{"date":"2025-10-12","open":2190.3,"high":2190.3,"low":2130,"close":2159,"volume":1707},{"date":"2025-10-13","open":2116.5,"high":2190,"low":2115.9,"close":2155,"volume":594},{"date":"2025-10-14","open":2155,"high":2155,"low":2100,"close":2144,"volume":308},{"date":"2025-10-15","open":2101.5,"high":2119.7,"low":2060,"close":2118.8,"volume":1070},{"date":"2025-10-16","open":2077,"high":2125.8,"low":1995.2,"close":2093,"volume":1323},{"date":"2025-10-19","open":2053,"high":2079.9,"low":2050,"close":2079.9,"volume":449},{"date":"2025-10-26","open":2038.4,"high":2061,"low":1998,"close":2058,"volume":1204},{"date":"2025-10-28","open":2088,"high":2100,"low":2080,"close":2100,"volume":995},{"date":"2025-10-29","open":2105,"high":2147,"low":2100,"close":2147,"volume":1248},{"date":"2025-10-30","open":2105,"high":2249,"low":2105,"close":2246,"volume":3089},{"date":"2025-11-02","open":2246,"high":2289,"low":2192,"close":2192,"volume":1722},{"date":"2025-11-03","open":2190,"high":2207.9,"low":2172,"close":2207.9,"volume":723},{"date":"2025-11-04","open":2207.9,"high":2225,"low":2130,"close":2162,"volume":919},{"date":"2025-11-05","open":2126,"high":2167,"low":2122,"close":2167,"volume":1342},{"date":"2025-11-06","open":2170,"high":2170,"low":2100,"close":2140,"volume":2089},{"date":"2025-11-09","open":2135,"high":2135,"low":2104,"close":2129,"volume":346},{"date":"2025-11-10","open":2100.1,"high":2121,"low":2100.1,"close":2120,"volume":687},{"date":"2025-11-11","open":2085,"high":2137,"low":2085,"close":2130,"volume":542},{"date":"2025-11-12","open":2091,"high":2125,"low":2091,"close":2095,"volume":378},{"date":"2025-11-13","open":2109,"high":2110,"low":2095,"close":2095,"volume":360},{"date":"2025-11-16","open":2135,"high":2136,"low":2094,"close":2100,"volume":493},{"date":"2025-11-17","open":2092,"high":2140,"low":2092,"close":2130,"volume":692},{"date":"2025-11-18","open":2150,"high":2150,"low":2120,"close":2139,"volume":215},{"date":"2025-11-19","open":2140,"high":2145,"low":2100,"close":2139,"volume":700},{"date":"2025-11-20","open":2100,"high":2134.9,"low":2097,"close":2134.9,"volume":1273},{"date":"2025-11-23","open":2111,"high":2208,"low":2100,"close":2162,"volume":2503},{"date":"2025-11-24","open":2159,"high":2198,"low":2156,"close":2173.1,"volume":1195},{"date":"2025-11-25","open":2175,"high":2205,"low":2156,"close":2199.9,"volume":2519},{"date":"2025-11-26","open":2163,"high":2198,"low":2157.5,"close":2196.9,"volume":326},{"date":"2025-11-27","open":2217.9,"high":2240,"low":2180.1,"close":2214,"volume":1134},{"date":"2025-11-30","open":2239.9,"high":2239.9,"low":2170,"close":2199,"volume":818},{"date":"2025-12-01","open":2238,"high":2238,"low":2185,"close":2185,"volume":228},{"date":"2025-12-02","open":2142,"high":2170,"low":2115,"close":2154,"volume":1844},{"date":"2025-12-03","open":2141,"high":2155,"low":2090,"close":2148,"volume":2093},{"date":"2025-12-07","open":2130,"high":2160,"low":2117,"close":2151,"volume":680},{"date":"2025-12-08","open":2108,"high":2108,"low":1935.9,"close":2040,"volume":12702},{"date":"2025-12-09","open":2040,"high":2040,"low":2001,"close":2030,"volume":1814},{"date":"2025-12-10","open":2035,"high":2047,"low":1993,"close":2037,"volume":2578},{"date":"2025-12-11","open":1997,"high":2030,"low":1961,"close":2015,"volume":2211},{"date":"2025-12-14","open":2010,"high":2020,"low":1990.5,"close":1997,"volume":1605},{"date":"2025-12-15","open":1985.3,"high":2018,"low":1985.3,"close":2005,"volume":995},{"date":"2025-12-16","open":2005,"high":2015,"low":2000,"close":2015,"volume":1053},{"date":"2025-12-17","open":2005,"high":2007,"low":1995,"close":1996.1,"volume":1584},{"date":"2025-12-18","open":1990.1,"high":1995,"low":1981,"close":1985.3,"volume":595},{"date":"2025-12-21","open":1980,"high":1990,"low":1950.1,"close":1952,"volume":3843},{"date":"2025-12-22","open":1945,"high":1950,"low":1925,"close":1926,"volume":1947},{"date":"2025-12-23","open":1902,"high":1935,"low":1891.5,"close":1935,"volume":1348},{"date":"2025-12-24","open":1935,"high":1935,"low":1900,"close":1900,"volume":2036},{"date":"2025-12-28","open":1900,"high":1910,"low":1886.5,"close":1891,"volume":3550},{"date":"2025-12-29","open":1928,"high":1928,"low":1882.2,"close":1886,"volume":2892},{"date":"2025-12-31","open":1756.8,"high":1791.9,"low":1740,"close":1740,"volume":2930},{"date":"2026-01-01","open":1740,"high":1760,"low":1740,"close":1745,"volume":1269},{"date":"2026-01-04","open":1745,"high":1760,"low":1710.1,"close":1750,"volume":1809},{"date":"2026-01-05","open":1750.1,"high":1799,"low":1750,"close":1799,"volume":2320},{"date":"2026-01-06","open":1834,"high":1834,"low":1785,"close":1813,"volume":6591},{"date":"2026-01-07","open":1800,"high":1810,"low":1785,"close":1790,"volume":1335},{"date":"2026-01-08","open":1800,"high":1817,"low":1790,"close":1790,"volume":2713},{"date":"2026-01-12","open":1770,"high":1805,"low":1740,"close":1780,"volume":1529},{"date":"2026-01-13","open":1751.2,"high":1784.9,"low":1745,"close":1784.9,"volume":1556},{"date":"2026-01-14","open":1755,"high":1790,"low":1755,"close":1783,"volume":782},{"date":"2026-01-18","open":1800,"high":1815,"low":1781.2,"close":1797,"volume":1574},{"date":"2026-01-20","open":1810,"high":1875,"low":1805.5,"close":1858,"volume":3876},{"date":"2026-01-21","open":1860,"high":1879.9,"low":1840,"close":1859.9,"volume":1545},{"date":"2026-01-22","open":1860,"high":1878,"low":1851,"close":1864,"volume":1019},{"date":"2026-01-25","open":1835,"high":1914,"low":1835,"close":1914,"volume":3144},{"date":"2026-01-26","open":1940,"high":1949,"low":1900.1,"close":1940,"volume":1012},{"date":"2026-01-27","open":1975,"high":2134,"low":1975,"close":2033,"volume":9747},{"date":"2026-01-28","open":2000,"high":2029,"low":1980,"close":2000,"volume":4063},{"date":"2026-01-29","open":2000,"high":2040,"low":1951,"close":1951,"volume":2875},{"date":"2026-02-01","open":1943,"high":1943,"low":1900,"close":1900.1,"volume":2531},{"date":"2026-02-02","open":1904,"high":1905,"low":1866,"close":1871,"volume":2171},{"date":"2026-02-03","open":1871,"high":1918,"low":1860,"close":1917,"volume":2349},{"date":"2026-02-04","open":1946,"high":1946,"low":1907.2,"close":1928,"volume":691},{"date":"2026-02-05","open":1924,"high":1924.9,"low":1896.1,"close":1903,"volume":575},{"date":"2026-02-08","open":1911,"high":1919,"low":1900,"close":1903,"volume":1205},{"date":"2026-02-09","open":1895,"high":1897,"low":1882,"close":1885,"volume":971},{"date":"2026-02-10","open":1850.2,"high":1888.4,"low":1850.2,"close":1888,"volume":494},{"date":"2026-02-11","open":1910,"high":1910,"low":1880.1,"close":1881,"volume":666},{"date":"2026-02-12","open":1900,"high":1900,"low":1860.2,"close":1890,"volume":1114},{"date":"2026-02-16","open":1890,"high":1890,"low":1862,"close":1865.1,"volume":332},{"date":"2026-02-17","open":1865,"high":1865,"low":1840,"close":1840,"volume":2468},{"date":"2026-02-22","open":1830,"high":1835,"low":1806,"close":1835,"volume":947},{"date":"2026-02-23","open":1871.7,"high":1947,"low":1804,"close":1947,"volume":2772},{"date":"2026-02-24","open":1908.1,"high":2024,"low":1832.6,"close":1998,"volume":3851},{"date":"2026-02-25","open":1985,"high":2001,"low":1906.4,"close":1964,"volume":2829},{"date":"2026-02-26","open":1924.8,"high":1940,"low":1900,"close":1920,"volume":1920},{"date":"2026-03-01","open":1903,"high":1903,"low":1850,"close":1900,"volume":1583},{"date":"2026-03-03","open":1866,"high":1912.9,"low":1865,"close":1912.9,"volume":1422},{"date":"2026-03-09","open":1951.1,"high":1990.1,"low":1951.1,"close":1990.1,"volume":277},{"date":"2026-03-10","open":2029.9,"high":2029.9,"low":1950,"close":1980,"volume":3922},{"date":"2026-03-11","open":1980,"high":1980,"low":1940.4,"close":1959,"volume":652},{"date":"2026-03-12","open":1920,"high":1950,"low":1920,"close":1922.2,"volume":1730},{"date":"2026-03-15","open":1921,"high":1921,"low":1870,"close":1890,"volume":2007},{"date":"2026-03-16","open":1890,"high":1905,"low":1870,"close":1904.9,"volume":1769},{"date":"2026-03-17","open":1876.3,"high":1905,"low":1876.3,"close":1900,"volume":346},{"date":"2026-03-19","open":1880,"high":1924,"low":1880,"close":1921.9,"volume":3562},{"date":"2026-03-22","open":1925,"high":1980,"low":1924,"close":1969,"volume":5014},{"date":"2026-03-23","open":1970,"high":1980,"low":1930.1,"close":1968,"volume":4079},{"date":"2026-03-24","open":1951.1,"high":1964,"low":1929,"close":1964,"volume":1604},{"date":"2026-03-25","open":1964,"high":1964,"low":1925,"close":1930,"volume":1329},{"date":"2026-03-26","open":1930,"high":1965,"low":1930,"close":1950,"volume":2306},{"date":"2026-03-29","open":1950,"high":1950,"low":1890,"close":1890.2,"volume":1475},{"date":"2026-03-30","open":1890.2,"high":1920,"low":1880,"close":1880,"volume":843},{"date":"2026-03-31","open":1860,"high":1884,"low":1851,"close":1884,"volume":1292},{"date":"2026-04-01","open":1855,"high":1882,"low":1819,"close":1882,"volume":2049},{"date":"2026-04-02","open":1846,"high":1880,"low":1820,"close":1839.9,"volume":1340},{"date":"2026-04-05","open":1835,"high":1838,"low":1741,"close":1838,"volume":1998},{"date":"2026-04-06","open":1801.3,"high":1850,"low":1801.3,"close":1840,"volume":1199},{"date":"2026-04-07","open":1817,"high":1839.9,"low":1800,"close":1800,"volume":555},{"date":"2026-04-08","open":1801,"high":1835,"low":1780,"close":1805,"volume":1422},{"date":"2026-04-09","open":1802.2,"high":1845,"low":1802.2,"close":1829,"volume":601},{"date":"2026-04-10","open":1829,"high":1837,"low":1811.5,"close":1836,"volume":407},{"date":"2026-04-13","open":1836,"high":1836,"low":1803.6,"close":1811,"volume":486},{"date":"2026-04-15","open":1806,"high":1838,"low":1806,"close":1821.3,"volume":438},{"date":"2026-04-16","open":1801,"high":1844,"low":1798.2,"close":1798.2,"volume":1424},{"date":"2026-04-17","open":1798.2,"high":1833.5,"low":1796,"close":1796,"volume":700},{"date":"2026-04-20","open":1800,"high":1800,"low":1770,"close":1785,"volume":573},{"date":"2026-04-21","open":1770,"high":1850,"low":1770,"close":1800,"volume":2024},{"date":"2026-04-22","open":1830,"high":1830,"low":1750,"close":1775,"volume":238},{"date":"2026-04-23","open":1814,"high":1814,"low":1740,"close":1750,"volume":1038},{"date":"2026-04-24","open":1750,"high":1780,"low":1721,"close":1750,"volume":795},{"date":"2026-04-27","open":1750,"high":1780,"low":1739,"close":1752,"volume":913},{"date":"2026-04-28","open":1752,"high":1768,"low":1741,"close":1768,"volume":323},{"date":"2026-04-29","open":1768,"high":1772,"low":1725,"close":1730,"volume":1254},{"date":"2026-04-30","open":1700,"high":1720.1,"low":1700,"close":1718,"volume":340},{"date":"2026-05-04","open":1720,"high":1767,"low":1704.4,"close":1704.4,"volume":546},{"date":"2026-05-05","open":1699,"high":1755.1,"low":1699,"close":1743,"volume":1031},{"date":"2026-05-06","open":1725,"high":1750,"low":1725,"close":1750,"volume":372},{"date":"2026-05-07","open":1700,"high":1735,"low":1700,"close":1725.2,"volume":710},{"date":"2026-05-08","open":1720,"high":1749.8,"low":1720,"close":1749,"volume":488},{"date":"2026-05-11","open":1761,"high":1778,"low":1750,"close":1769,"volume":854},{"date":"2026-05-12","open":1761,"high":1789,"low":1740,"close":1740,"volume":738},{"date":"2026-05-13","open":1726,"high":1726,"low":1703,"close":1721,"volume":767},{"date":"2026-05-14","open":1721,"high":1755,"low":1721,"close":1755,"volume":188},{"date":"2026-05-15","open":1755,"high":1755,"low":1730.1,"close":1755,"volume":510},{"date":"2026-05-18","open":1755,"high":1760,"low":1732,"close":1750,"volume":443},{"date":"2026-05-19","open":1750,"high":1750,"low":1734,"close":1740,"volume":312},{"date":"2026-05-20","open":1740,"high":1782,"low":1738,"close":1752,"volume":1139},{"date":"2026-05-21","open":1752,"high":1757,"low":1737.1,"close":1737.1,"volume":842},{"date":"2026-05-22","open":1740,"high":1771,"low":1740,"close":1741,"volume":244},{"date":"2026-05-25","open":1788,"high":1790,"low":1751,"close":1762,"volume":605},{"date":"2026-05-26","open":1752,"high":1778,"low":1745,"close":1746,"volume":493},{"date":"2026-05-27","open":1746,"high":1776,"low":1746,"close":1749,"volume":424},{"date":"2026-06-01","open":1792,"high":1792,"low":1700,"close":1702,"volume":2609},{"date":"2026-06-02","open":1702,"high":1760,"low":1702,"close":1725,"volume":777},{"date":"2026-06-03","open":1711,"high":1748,"low":1710,"close":1730,"volume":416},{"date":"2026-06-04","open":1725,"high":1768.2,"low":1722,"close":1745,"volume":1181},{"date":"2026-06-05","open":1760,"high":1760,"low":1735.1,"close":1750,"volume":1146},{"date":"2026-06-08","open":1736,"high":1749,"low":1736,"close":1740,"volume":662},{"date":"2026-06-09","open":1740,"high":1740,"low":1722,"close":1735,"volume":1218},{"date":"2026-06-10","open":1730,"high":1740,"low":1730,"close":1730,"volume":322},{"date":"2026-06-11","open":1759.9,"high":1759.9,"low":1725,"close":1725,"volume":258},{"date":"2026-06-12","open":1715.1,"high":1730,"low":1715.1,"close":1730,"volume":336},{"date":"2026-06-15","open":1716,"high":1722,"low":1715,"close":1715,"volume":726},{"date":"2026-06-16","open":1711,"high":1725,"low":1711,"close":1720,"volume":379},{"date":"2026-06-17","open":1720,"high":1734,"low":1715,"close":1725,"volume":278},{"date":"2026-06-18","open":1715,"high":1775,"low":1713,"close":1751,"volume":3369},{"date":"2026-06-19","open":1750,"high":1930,"low":1750,"close":1910,"volume":17489},{"date":"2026-06-22","open":1900,"high":1990,"low":1872,"close":1886.1,"volume":8420},{"date":"2026-06-23","open":1900,"high":1900,"low":1832,"close":1850,"volume":2723},{"date":"2026-06-24","open":1850,"high":2041.9,"low":1850,"close":1959,"volume":12201},{"date":"2026-06-25","open":1998,"high":1998,"low":1850,"close":1935.5,"volume":6925},{"date":"2026-06-26","open":1940.2,"high":1945,"low":1901,"close":1930,"volume":2529},{"date":"2026-06-29","open":1940,"high":1987,"low":1915,"close":1955.2,"volume":8387},{"date":"2026-06-30","open":1860.7,"high":2031,"low":1860.7,"close":1984,"volume":9919},{"date":"2026-07-01","open":1983.9,"high":2059,"low":1983.9,"close":2054,"volume":8874},{"date":"2026-07-02","open":2001,"high":2070,"low":1990.2,"close":2008,"volume":9043},{"date":"2026-07-03","open":2008,"high":2008,"low":1963.4,"close":1970,"volume":3231},{"date":"2026-07-06","open":1962,"high":1970,"low":1920,"close":1921,"volume":4014},{"date":"2026-07-07","open":1930.1,"high":1939,"low":1910,"close":1930,"volume":1616},{"date":"2026-07-08","open":1880.2,"high":1892,"low":1802,"close":1808,"volume":3745},{"date":"2026-07-09","open":1810,"high":1909.9,"low":1805,"close":1822,"volume":2096},{"date":"2026-07-10","open":1730.9,"high":1870,"low":1730.9,"close":1854,"volume":1107},{"date":"2026-07-13","open":1854,"high":1854,"low":1799.1,"close":1800,"volume":1557},{"date":"2026-07-14","open":1775,"high":1823.2,"low":1768.3,"close":1784.3,"volume":2043},{"date":"2026-07-15","open":1837.7,"high":1837.8,"low":1782.7,"close":1794,"volume":1191},{"date":"2026-07-16","open":1800,"high":1887,"low":1800,"close":1827,"volume":3704},{"date":"2026-07-17","open":1869,"high":1928.9,"low":1851.1,"close":1890,"volume":2351},{"date":"2026-07-20","open":1947,"high":1947,"low":1867.2,"close":1900,"volume":3048},{"date":"2026-07-21","open":1900,"high":1900,"low":1853,"close":1890,"volume":559},{"date":"2026-07-22","open":1895,"high":1895,"low":1811,"close":1844.1,"volume":1353},{"date":"2026-07-23","open":1878.8,"high":1878.8,"low":1822,"close":1848,"volume":2058},{"date":"2026-07-24","open":1850,"high":1915,"low":1848,"close":1915,"volume":4959},{"date":"2026-07-27","open":1915,"high":1915,"low":1860,"close":1860,"volume":1626},{"date":"2026-07-28","open":1860,"high":1860,"low":1835,"close":1835,"volume":1391},{"date":"2026-07-29","open":1816.1,"high":1849.9,"low":1816,"close":1849.9,"volume":952},{"date":"2026-07-30","open":1840,"high":1840,"low":1811,"close":1816,"volume":750},{"date":"2026-07-31","open":1817.1,"high":1847.9,"low":1817.1,"close":1835,"volume":1046},{"date":"2026-08-03","open":1860,"high":1860,"low":1836,"close":1845,"volume":176},{"date":"2026-08-04","open":1835.1,"high":1839,"low":1806.1,"close":1839,"volume":851},{"date":"2026-08-05","open":1820,"high":1820,"low":1785,"close":1785,"volume":1215},{"date":"2026-08-06","open":1800,"high":1810,"low":1799.9,"close":1800,"volume":902},{"date":"2026-08-07","open":1830,"high":1860,"low":1810,"close":1820,"volume":889},{"date":"2026-08-10","open":1820,"high":1854,"low":1812,"close":1848,"volume":1003},{"date":"2026-08-11","open":1825,"high":1855.7,"low":1810,"close":1855.7,"volume":1579},{"date":"2026-08-12","open":1855.7,"high":1855.7,"low":1807,"close":1807,"volume":146},{"date":"2026-08-13","open":1893.3,"high":1893.3,"low":1795.4,"close":1822,"volume":1325},{"date":"2026-08-14","open":1800,"high":1827.9,"low":1800,"close":1827.9,"volume":380},{"date":"2026-08-17","open":1810,"high":1811,"low":1801,"close":1801,"volume":327},{"date":"2026-08-18","open":1830,"high":1830,"low":1722.9,"close":1722.9,"volume":2754},{"date":"2026-08-19","open":1721,"high":1770,"low":1721,"close":1737,"volume":997},{"date":"2026-08-20","open":1730,"high":1769.9,"low":1703,"close":1759,"volume":311},{"date":"2026-08-21","open":1755,"high":1788,"low":1750.1,"close":1760,"volume":502},{"date":"2026-08-24","open":1733,"high":1770,"low":1733,"close":1758,"volume":612},{"date":"2026-08-25","open":1748,"high":1759,"low":1745,"close":1759,"volume":230},{"date":"2026-08-26","open":1770,"high":1770,"low":1735,"close":1735,"volume":505},{"date":"2026-08-27","open":1702,"high":1760,"low":1701,"close":1745,"volume":633},{"date":"2026-08-31","open":1710,"high":1749,"low":1705.1,"close":1722,"volume":525},{"date":"2026-09-01","open":1712.1,"high":1750,"low":1712,"close":1720,"volume":507},{"date":"2026-09-02","open":1711.5,"high":1742,"low":1711.5,"close":1718,"volume":265},{"date":"2026-09-03","open":1740,"high":1740,"low":1715,"close":1718.1,"volume":421},{"date":"2026-09-07","open":1750,"high":1795,"low":1717,"close":1785,"volume":961},{"date":"2026-09-09","open":1813,"high":1813,"low":1750.1,"close":1752.1,"volume":206},{"date":"2026-09-10","open":1725,"high":1750,"low":1725,"close":1750,"volume":1188},{"date":"2026-09-11","open":1777,"high":1777,"low":1742,"close":1742,"volume":192},{"date":"2026-09-14","open":1769.8,"high":1818,"low":1769.8,"close":1800,"volume":764},{"date":"2026-09-15","open":1888,"high":1888,"low":1800.1,"close":1830,"volume":808},{"date":"2026-09-16","open":1830,"high":1830,"low":1805,"close":1830,"volume":1125},{"date":"2026-09-17","open":1848.5,"high":1848.5,"low":1815,"close":1815,"volume":375},{"date":"2026-09-18","open":1800,"high":1845,"low":1800,"close":1845,"volume":793},{"date":"2026-09-22","open":1845,"high":1845,"low":1832,"close":1845,"volume":850},{"date":"2026-09-23","open":1845,"high":1859,"low":1820,"close":1859,"volume":958},{"date":"2026-09-24","open":1820.1,"high":1870,"low":1820,"close":1864,"volume":357},{"date":"2026-09-28","open":1810.1,"high":1839.9,"low":1810.1,"close":1829,"volume":122},{"date":"2026-09-29","open":1840,"high":1840.1,"low":1830,"close":1830,"volume":1101},{"date":"2026-09-30","open":1850,"high":1850.1,"low":1826.1,"close":1831,"volume":1500},{"date":"2026-10-01","open":1844.5,"high":1845,"low":1801,"close":1801,"volume":526},{"date":"2026-10-02","open":1845,"high":1845,"low":1731.5,"close":1825,"volume":974},{"date":"2026-10-05","open":1775,"high":1825,"low":1775,"close":1809.9,"volume":152},{"date":"2026-10-06","open":1800,"high":1828,"low":1790.1,"close":1790.1,"volume":2188},{"date":"2026-10-07","open":1772,"high":1795,"low":1772,"close":1780,"volume":70},{"date":"2026-10-08","open":1740.1,"high":1820,"low":1735,"close":1801,"volume":1176},{"date":"2026-10-09","open":1761.1,"high":1828.9,"low":1750,"close":1800,"volume":1010},{"date":"2026-10-12","open":1800,"high":1800,"low":1766.6,"close":1800,"volume":319},{"date":"2026-10-13","open":1799,"high":1800,"low":1770,"close":1770,"volume":63},{"date":"2026-10-14","open":1770,"high":1799,"low":1770,"close":1772,"volume":257},{"date":"2026-10-15","open":1806,"high":1822,"low":1760.4,"close":1760.4,"volume":721},{"date":"2026-10-16","open":1751.1,"high":1790,"low":1732.1,"close":1733,"volume":5870}]}