{"symbol":"ULBSL","name":"Upakar 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/ULBSL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-03","open":3520,"high":3595,"low":3520,"close":3578.28,"volume":1809},{"date":"2025-09-04","open":3506.8,"high":3899,"low":3506.8,"close":3760.53,"volume":4570},{"date":"2025-09-07","open":3685.4,"high":3770,"low":3606,"close":3695.32,"volume":2684},{"date":"2025-09-08","open":3621.5,"high":3685,"low":3602.1,"close":3664.08,"volume":1912},{"date":"2025-09-21","open":3590.8,"high":3609,"low":3409.5,"close":3591.19,"volume":1597},{"date":"2025-09-23","open":3570.9,"high":3629,"low":3559,"close":3601,"volume":2011},{"date":"2025-09-24","open":3550,"high":3612,"low":3541,"close":3612,"volume":241},{"date":"2025-09-25","open":3550.1,"high":3636.8,"low":3550,"close":3614.7,"volume":1275},{"date":"2025-09-28","open":3546.1,"high":3600,"low":3546.1,"close":3590,"volume":553},{"date":"2025-10-07","open":3590,"high":3590,"low":3522.1,"close":3569,"volume":92},{"date":"2025-10-08","open":3497.7,"high":3497.7,"low":3431,"close":3496,"volume":826},{"date":"2025-10-09","open":3500,"high":3509.9,"low":3430,"close":3500,"volume":296},{"date":"2025-10-12","open":3430,"high":3489,"low":3390,"close":3489,"volume":754},{"date":"2025-10-13","open":3435,"high":3550,"low":3420,"close":3501,"volume":1199},{"date":"2025-10-14","open":3431,"high":3629,"low":3422,"close":3629,"volume":709},{"date":"2025-10-15","open":3556.5,"high":3556.5,"low":3456,"close":3546,"volume":357},{"date":"2025-10-16","open":3475.1,"high":3598,"low":3410.1,"close":3522,"volume":620},{"date":"2025-10-19","open":3451.6,"high":3514,"low":3444.2,"close":3509,"volume":96},{"date":"2025-10-26","open":3445,"high":3559,"low":3445,"close":3559,"volume":761},{"date":"2025-10-28","open":3540,"high":3578,"low":3502,"close":3569.9,"volume":283},{"date":"2025-10-29","open":3498.6,"high":3926,"low":3471,"close":3926,"volume":1401},{"date":"2025-10-30","open":3847.5,"high":3847.5,"low":3770.6,"close":3770.6,"volume":21},{"date":"2025-11-02","open":3695.2,"high":3875,"low":3545,"close":3874,"volume":6687},{"date":"2025-11-03","open":3796.6,"high":4014.9,"low":3735,"close":3976.9,"volume":3280},{"date":"2025-11-04","open":3897.4,"high":3970,"low":3897.4,"close":3905,"volume":1263},{"date":"2025-11-05","open":3826.9,"high":4010,"low":3826.9,"close":3999,"volume":2161},{"date":"2025-11-06","open":3919.1,"high":4325,"low":3870,"close":4325,"volume":4193},{"date":"2025-11-09","open":4238.5,"high":4238.5,"low":3986,"close":4238.5,"volume":4609},{"date":"2025-11-10","open":4153.8,"high":4153.8,"low":3926.2,"close":4000,"volume":1657},{"date":"2025-11-11","open":3920.1,"high":4150,"low":3900,"close":3985,"volume":667},{"date":"2025-11-12","open":3905.3,"high":3927,"low":3851,"close":3927,"volume":2740},{"date":"2025-11-13","open":3848.5,"high":4069,"low":3816,"close":3890,"volume":1096},{"date":"2025-11-16","open":3812.2,"high":3887,"low":3800,"close":3839,"volume":1478},{"date":"2025-11-17","open":3800,"high":3855,"low":3800,"close":3855,"volume":2956},{"date":"2025-11-18","open":3855,"high":3855,"low":3781,"close":3834,"volume":482},{"date":"2025-11-19","open":3763.3,"high":3799,"low":3763,"close":3795,"volume":294},{"date":"2025-11-20","open":3800,"high":3825,"low":3750,"close":3800,"volume":8152},{"date":"2025-11-23","open":3732,"high":3834,"low":3732,"close":3819,"volume":599},{"date":"2025-11-24","open":3742.7,"high":3895,"low":3700,"close":3847,"volume":2037},{"date":"2025-11-25","open":3770.1,"high":3820,"low":3749,"close":3819,"volume":852},{"date":"2025-11-26","open":3743,"high":3969,"low":3670.3,"close":3894.9,"volume":1670},{"date":"2025-11-27","open":3817.1,"high":4125,"low":3740.8,"close":3850,"volume":918},{"date":"2025-11-30","open":3780,"high":3830,"low":3754.1,"close":3824.9,"volume":1486},{"date":"2025-12-01","open":3751,"high":3826,"low":3745,"close":3790,"volume":418},{"date":"2025-12-02","open":3717.4,"high":3773,"low":3715,"close":3769,"volume":595},{"date":"2025-12-03","open":3795,"high":3795,"low":3700,"close":3720,"volume":419},{"date":"2025-12-07","open":3740,"high":3740,"low":3675,"close":3736.9,"volume":3762},{"date":"2025-12-08","open":3665.2,"high":3666,"low":3400.1,"close":3633.9,"volume":2446},{"date":"2025-12-09","open":3561.3,"high":3932,"low":3491,"close":3614,"volume":3438},{"date":"2025-12-10","open":3542,"high":3830,"low":3475,"close":3508,"volume":1645},{"date":"2025-12-11","open":3577,"high":3858.8,"low":3456,"close":3606,"volume":859},{"date":"2025-12-14","open":3534,"high":3580,"low":3490,"close":3548.9,"volume":556},{"date":"2025-12-15","open":3481,"high":3529.9,"low":3455,"close":3518.9,"volume":296},{"date":"2025-12-16","open":3448.6,"high":3657,"low":3381.1,"close":3598,"volume":1961},{"date":"2025-12-17","open":3639.9,"high":3639.9,"low":3415,"close":3549,"volume":2214},{"date":"2025-12-18","open":3479,"high":3480,"low":3410.2,"close":3474,"volume":1153},{"date":"2025-12-21","open":3450,"high":3450,"low":3387.1,"close":3450,"volume":1401},{"date":"2025-12-22","open":3390.1,"high":3449,"low":3390,"close":3440,"volume":70},{"date":"2025-12-23","open":3400,"high":3475,"low":3376,"close":3450,"volume":198},{"date":"2025-12-24","open":3490,"high":3490,"low":3386,"close":3439,"volume":68},{"date":"2025-12-28","open":3372,"high":3480,"low":3372,"close":3460,"volume":765},{"date":"2025-12-29","open":3500,"high":3500,"low":3435,"close":3450,"volume":111},{"date":"2025-12-31","open":3390,"high":3500,"low":3390,"close":3475.9,"volume":254},{"date":"2026-01-01","open":3406.4,"high":3575,"low":3370,"close":3480,"volume":916},{"date":"2026-01-04","open":3410.4,"high":3672,"low":3372,"close":3480,"volume":1206},{"date":"2026-01-05","open":3440,"high":3498.9,"low":3420,"close":3490,"volume":645},{"date":"2026-01-06","open":3420.2,"high":3499,"low":3420.2,"close":3472.8,"volume":757},{"date":"2026-01-07","open":3472.8,"high":3493.5,"low":3361,"close":3493.5,"volume":4076},{"date":"2026-01-08","open":3424.5,"high":3467.1,"low":3368.1,"close":3450,"volume":1009},{"date":"2026-01-12","open":3382.1,"high":3450,"low":3322,"close":3450,"volume":2582},{"date":"2026-01-13","open":3450,"high":3450,"low":3325,"close":3419.8,"volume":1583},{"date":"2026-01-14","open":3352,"high":3415,"low":3331.1,"close":3400,"volume":712},{"date":"2026-01-18","open":3435,"high":3439.9,"low":3265.4,"close":3400,"volume":622},{"date":"2026-01-20","open":3400,"high":3414.9,"low":3350,"close":3362,"volume":651},{"date":"2026-01-21","open":3362,"high":3382.9,"low":3350.5,"close":3350.5,"volume":310},{"date":"2026-01-22","open":3350,"high":3397.9,"low":3335,"close":3373,"volume":1313},{"date":"2026-01-25","open":3351,"high":3400,"low":3351,"close":3360,"volume":673},{"date":"2026-01-26","open":3350,"high":3399.9,"low":3322.3,"close":3336.1,"volume":1050},{"date":"2026-01-27","open":3336.1,"high":3355,"low":3225,"close":3225,"volume":1700},{"date":"2026-01-28","open":3289.5,"high":3400,"low":3255,"close":3290,"volume":825},{"date":"2026-01-29","open":3290,"high":3349,"low":3252,"close":3300,"volume":817},{"date":"2026-02-01","open":3260,"high":3300,"low":3251,"close":3299,"volume":747},{"date":"2026-02-02","open":3299,"high":3300,"low":3202.4,"close":3221,"volume":1351},{"date":"2026-02-03","open":3280,"high":3285.4,"low":3221,"close":3272,"volume":559},{"date":"2026-02-04","open":3260,"high":3292,"low":3218,"close":3288,"volume":633},{"date":"2026-02-05","open":3225.1,"high":3289,"low":3225.1,"close":3259,"volume":396},{"date":"2026-02-08","open":3290,"high":3299,"low":3235,"close":3278.9,"volume":310},{"date":"2026-02-09","open":3278.9,"high":3278.9,"low":3200.1,"close":3225,"volume":636},{"date":"2026-02-10","open":3160.5,"high":3353,"low":3160.5,"close":3290,"volume":362},{"date":"2026-02-11","open":3224.2,"high":3420,"low":3200,"close":3275,"volume":624},{"date":"2026-02-12","open":3236,"high":3270,"low":3173.1,"close":3253.8,"volume":1193},{"date":"2026-02-16","open":3200,"high":3260,"low":3153,"close":3228,"volume":673},{"date":"2026-02-17","open":3165,"high":3209,"low":3103,"close":3189,"volume":1068},{"date":"2026-02-22","open":3140.1,"high":3187,"low":3127,"close":3187,"volume":744},{"date":"2026-02-23","open":3150,"high":3185,"low":3108.9,"close":3165,"volume":590},{"date":"2026-02-24","open":3102,"high":3199,"low":3050,"close":3159,"volume":612},{"date":"2026-02-25","open":3195,"high":3195,"low":3111,"close":3166,"volume":383},{"date":"2026-02-26","open":3187,"high":3187,"low":3110,"close":3170,"volume":157},{"date":"2026-03-01","open":3107,"high":3190,"low":3090,"close":3118,"volume":460},{"date":"2026-03-03","open":3180,"high":3225,"low":3121,"close":3205,"volume":665},{"date":"2026-03-09","open":3269.1,"high":3400,"low":3269.1,"close":3400,"volume":70},{"date":"2026-03-10","open":3468,"high":3468,"low":3207,"close":3345,"volume":1618},{"date":"2026-03-11","open":3278.1,"high":3300,"low":3212.6,"close":3288,"volume":1069},{"date":"2026-03-12","open":3222.3,"high":3278,"low":3177,"close":3270,"volume":465},{"date":"2026-03-15","open":3204.6,"high":3465,"low":3157,"close":3300,"volume":2169},{"date":"2026-03-16","open":3234,"high":3430,"low":3170.1,"close":3289,"volume":1168},{"date":"2026-03-17","open":3223.3,"high":3340,"low":3160,"close":3248,"volume":515},{"date":"2026-03-19","open":3183.1,"high":3269,"low":3119.5,"close":3245,"volume":500},{"date":"2026-03-22","open":3246,"high":3290,"low":3181.1,"close":3255,"volume":2646},{"date":"2026-03-23","open":3255,"high":3280,"low":3219,"close":3264.9,"volume":873},{"date":"2026-03-24","open":3206,"high":3250,"low":3200.2,"close":3250,"volume":588},{"date":"2026-03-25","open":3242,"high":3245,"low":3200,"close":3239.9,"volume":1271},{"date":"2026-03-26","open":3220,"high":3285,"low":3182,"close":3265,"volume":1278},{"date":"2026-03-29","open":3200,"high":3222.9,"low":3150,"close":3222.9,"volume":1248},{"date":"2026-03-30","open":3200,"high":3200,"low":3136,"close":3196,"volume":949},{"date":"2026-03-31","open":3196,"high":3196,"low":3061,"close":3170,"volume":3216},{"date":"2026-04-01","open":3200,"high":3209.9,"low":3100,"close":3174,"volume":701},{"date":"2026-04-02","open":3111,"high":3210,"low":3085,"close":3130,"volume":1465},{"date":"2026-04-05","open":3067.4,"high":3189.5,"low":2928,"close":2990,"volume":2356},{"date":"2026-04-06","open":3049.8,"high":3289,"low":2930.3,"close":3289,"volume":3913},{"date":"2026-04-07","open":3223.3,"high":3223.3,"low":2980,"close":3188,"volume":10908},{"date":"2026-04-08","open":3124.3,"high":3249.7,"low":2980,"close":3149,"volume":2994},{"date":"2026-04-09","open":3086.1,"high":3200,"low":3000,"close":3095,"volume":2544},{"date":"2026-04-10","open":3150,"high":3150,"low":2974.5,"close":3070,"volume":3818},{"date":"2026-04-13","open":3008.6,"high":3290,"low":2948.5,"close":3290,"volume":6052},{"date":"2026-04-15","open":3224.2,"high":3224.2,"low":3015,"close":3144,"volume":2581},{"date":"2026-04-16","open":3081.2,"high":3096.9,"low":3045,"close":3096.9,"volume":1180},{"date":"2026-04-17","open":3035,"high":3099.9,"low":3035,"close":3075.1,"volume":2985},{"date":"2026-04-20","open":3070,"high":3115,"low":3030,"close":3089.8,"volume":1171},{"date":"2026-04-21","open":3000,"high":3098,"low":3000,"close":3063,"volume":1174},{"date":"2026-04-22","open":2971.2,"high":3090,"low":2900,"close":3084,"volume":784},{"date":"2026-04-23","open":2930,"high":3200,"low":2930,"close":3074,"volume":2010},{"date":"2026-04-24","open":3227.7,"high":3227.7,"low":2956,"close":3054.9,"volume":3738},{"date":"2026-04-27","open":3054.9,"high":3110,"low":2971,"close":3015,"volume":1256},{"date":"2026-04-28","open":3015,"high":3014.9,"low":2945.5,"close":3013,"volume":863},{"date":"2026-04-29","open":3013,"high":3043,"low":2911.1,"close":2993.5,"volume":3399},{"date":"2026-04-30","open":2917,"high":2998,"low":2901,"close":2978,"volume":1753},{"date":"2026-05-04","open":3049.9,"high":3059,"low":2890,"close":2978.9,"volume":588},{"date":"2026-05-05","open":2968,"high":2968,"low":2889.6,"close":2899,"volume":956},{"date":"2026-05-06","open":2969,"high":2969,"low":2826,"close":2925,"volume":1856},{"date":"2026-05-07","open":2925,"high":2925.2,"low":2840,"close":2900,"volume":979},{"date":"2026-05-08","open":2800,"high":3150,"low":2800,"close":2944,"volume":1821},{"date":"2026-05-11","open":2855,"high":2999,"low":2855,"close":2998,"volume":1573},{"date":"2026-05-12","open":2909,"high":2990,"low":2850,"close":2943,"volume":1589},{"date":"2026-05-13","open":2820,"high":3074,"low":2810,"close":2955,"volume":4192},{"date":"2026-05-14","open":2810,"high":2975,"low":2810,"close":2970,"volume":655},{"date":"2026-05-15","open":2850,"high":3087,"low":2826,"close":2955,"volume":603},{"date":"2026-05-18","open":2867,"high":2950,"low":2831,"close":2938,"volume":352},{"date":"2026-05-19","open":2830,"high":2899,"low":2815,"close":2897.9,"volume":1076},{"date":"2026-05-20","open":2851,"high":2939.9,"low":2851,"close":2912,"volume":365},{"date":"2026-05-21","open":2850,"high":3113,"low":2811,"close":2919,"volume":954},{"date":"2026-05-22","open":2810,"high":3037,"low":2810,"close":2920,"volume":524},{"date":"2026-05-25","open":2850,"high":2997.9,"low":2850,"close":2949,"volume":866},{"date":"2026-05-26","open":2870.1,"high":3000,"low":2870,"close":2880,"volume":387},{"date":"2026-05-27","open":2823,"high":2948,"low":2821.1,"close":2914.9,"volume":666},{"date":"2026-06-01","open":2827.5,"high":2910,"low":2827.5,"close":2898.8,"volume":507},{"date":"2026-06-02","open":2800,"high":2970,"low":2800,"close":2900,"volume":1233},{"date":"2026-06-03","open":2814,"high":2899.8,"low":2814,"close":2895.7,"volume":581},{"date":"2026-06-04","open":2805,"high":3230,"low":2805,"close":2935,"volume":1728},{"date":"2026-06-05","open":2800,"high":3220,"low":2800,"close":3220,"volume":5000},{"date":"2026-06-08","open":3381,"high":3381,"low":2835,"close":2990,"volume":1036},{"date":"2026-06-09","open":2900,"high":3250,"low":2813.1,"close":3250,"volume":3701},{"date":"2026-06-10","open":3100,"high":3100,"low":2850,"close":2979,"volume":2069},{"date":"2026-06-11","open":2835,"high":2986,"low":2835,"close":2940,"volume":1756},{"date":"2026-06-12","open":2870,"high":2910,"low":2840,"close":2910,"volume":790},{"date":"2026-06-15","open":2830,"high":2900,"low":2830,"close":2900,"volume":536},{"date":"2026-06-16","open":2885,"high":2885,"low":2815,"close":2878,"volume":916},{"date":"2026-06-17","open":2850,"high":2870,"low":2822.1,"close":2853,"volume":310},{"date":"2026-06-18","open":2825,"high":2850,"low":2800,"close":2838,"volume":760},{"date":"2026-06-19","open":2847.1,"high":2870,"low":2820,"close":2836,"volume":253},{"date":"2026-06-22","open":2815,"high":2867,"low":2810,"close":2867,"volume":266},{"date":"2026-06-23","open":2815,"high":2845.9,"low":2810,"close":2810,"volume":206},{"date":"2026-06-24","open":2805,"high":2830,"low":2800,"close":2830,"volume":550},{"date":"2026-06-25","open":2780,"high":2820,"low":2780,"close":2820,"volume":154},{"date":"2026-06-26","open":2800,"high":2800,"low":2790,"close":2790,"volume":215},{"date":"2026-06-29","open":2810,"high":2820,"low":2750,"close":2805,"volume":874},{"date":"2026-06-30","open":2785,"high":2799,"low":2740,"close":2799,"volume":183},{"date":"2026-07-01","open":2762,"high":2805.9,"low":2755,"close":2805,"volume":292},{"date":"2026-07-02","open":2725,"high":2800,"low":2725,"close":2798,"volume":210},{"date":"2026-07-03","open":2710,"high":3100,"low":2710,"close":3100,"volume":2201},{"date":"2026-07-06","open":3255,"high":3255,"low":2800,"close":2899.9,"volume":266},{"date":"2026-07-07","open":2755,"high":3180,"low":2705,"close":3180,"volume":3314},{"date":"2026-07-08","open":3180,"high":3180,"low":2780,"close":2840,"volume":624},{"date":"2026-07-09","open":2780,"high":3200,"low":2715.1,"close":3200,"volume":2381},{"date":"2026-07-10","open":3200,"high":3200,"low":3200,"close":3200,"volume":10},{"date":"2026-07-13","open":3360,"high":3360,"low":2748.1,"close":2839,"volume":3316},{"date":"2026-07-14","open":2710,"high":3100,"low":2710,"close":3100,"volume":4467},{"date":"2026-07-15","open":3100,"high":3100,"low":2740.1,"close":2873,"volume":220},{"date":"2026-07-16","open":2729.4,"high":2950,"low":2729.4,"close":2800,"volume":1693},{"date":"2026-07-17","open":2878,"high":2878,"low":2765,"close":2845,"volume":849},{"date":"2026-07-20","open":2765,"high":2899,"low":2765,"close":2888.9,"volume":617},{"date":"2026-07-21","open":2750,"high":2879.9,"low":2750,"close":2839,"volume":480},{"date":"2026-07-22","open":2753.8,"high":2829.9,"low":2753.8,"close":2775,"volume":984},{"date":"2026-07-23","open":2722,"high":2972,"low":2722,"close":2831,"volume":909},{"date":"2026-07-24","open":2730,"high":2825,"low":2730,"close":2760,"volume":484},{"date":"2026-07-27","open":2742.8,"high":2810,"low":2742.8,"close":2800,"volume":1152},{"date":"2026-07-28","open":2721,"high":2798,"low":2721,"close":2792,"volume":720},{"date":"2026-07-29","open":2735.5,"high":2850,"low":2735.5,"close":2797.5,"volume":429},{"date":"2026-07-30","open":2700,"high":2948,"low":2700,"close":2785,"volume":1153},{"date":"2026-07-31","open":2720,"high":2787,"low":2720,"close":2775,"volume":433},{"date":"2026-08-03","open":2721,"high":2790,"low":2720,"close":2774,"volume":337},{"date":"2026-08-04","open":2749,"high":2768.9,"low":2720,"close":2768,"volume":585},{"date":"2026-08-05","open":2749.9,"high":2759.8,"low":2748,"close":2748,"volume":387},{"date":"2026-08-06","open":2720.2,"high":2748,"low":2700.5,"close":2700.5,"volume":472},{"date":"2026-08-07","open":2748,"high":2748,"low":2703,"close":2738,"volume":586},{"date":"2026-08-10","open":2660,"high":3050,"low":2660,"close":2749,"volume":807},{"date":"2026-08-11","open":2660,"high":2850,"low":2660,"close":2744.2,"volume":450},{"date":"2026-08-12","open":2625,"high":2739.9,"low":2625,"close":2733,"volume":330},{"date":"2026-08-13","open":2625,"high":2800,"low":2625,"close":2748,"volume":580},{"date":"2026-08-14","open":2625,"high":2769,"low":2625,"close":2745,"volume":200},{"date":"2026-08-17","open":2630,"high":2716,"low":2626,"close":2710,"volume":607},{"date":"2026-08-18","open":2707,"high":2707,"low":2552.2,"close":2625,"volume":1553},{"date":"2026-08-19","open":2546.6,"high":2770,"low":2546.6,"close":2628,"volume":739},{"date":"2026-08-20","open":2554,"high":2625.9,"low":2430,"close":2548,"volume":3136},{"date":"2026-08-21","open":2500,"high":2575,"low":2500,"close":2525,"volume":1170},{"date":"2026-08-24","open":2471,"high":2525,"low":2430,"close":2455,"volume":297},{"date":"2026-08-25","open":2350,"high":2460,"low":2350,"close":2450,"volume":5199},{"date":"2026-08-26","open":2381,"high":2517,"low":2381,"close":2442,"volume":1828},{"date":"2026-08-27","open":2500,"high":2500,"low":2376,"close":2408,"volume":1385},{"date":"2026-08-31","open":2310,"high":2725,"low":2310,"close":2725,"volume":1952},{"date":"2026-09-01","open":2861,"high":2861,"low":2390.6,"close":2494,"volume":1780},{"date":"2026-09-02","open":2390,"high":2790,"low":2370.3,"close":2790,"volume":2064},{"date":"2026-09-03","open":2926,"high":2926,"low":2926,"close":2926,"volume":10},{"date":"2026-09-07","open":3072,"high":3072,"low":2840,"close":2840,"volume":30},{"date":"2026-09-09","open":2980,"high":2980,"low":2452,"close":2498,"volume":2088},{"date":"2026-09-10","open":2425,"high":2500,"low":2393.6,"close":2500,"volume":3832},{"date":"2026-09-11","open":2400,"high":2763.3,"low":2381.1,"close":2763.3,"volume":3761},{"date":"2026-09-14","open":2666,"high":2666,"low":2460,"close":2536,"volume":906},{"date":"2026-09-15","open":2660,"high":2660,"low":2525,"close":2560,"volume":1081},{"date":"2026-09-16","open":2486,"high":2549,"low":2486,"close":2514,"volume":411},{"date":"2026-09-17","open":2450,"high":2574.9,"low":2450,"close":2538,"volume":714},{"date":"2026-09-18","open":2450,"high":2598.6,"low":2450,"close":2535,"volume":1034},{"date":"2026-09-22","open":2535,"high":2600,"low":2460,"close":2600,"volume":1447},{"date":"2026-09-23","open":2510,"high":2554,"low":2510,"close":2554,"volume":1529},{"date":"2026-09-24","open":2483.1,"high":2583,"low":2483.1,"close":2552,"volume":923},{"date":"2026-09-28","open":2500,"high":2550,"low":2490,"close":2550,"volume":957},{"date":"2026-09-29","open":2499,"high":2548.9,"low":2478.1,"close":2524.8,"volume":411},{"date":"2026-09-30","open":2465.1,"high":2569.6,"low":2465.1,"close":2529,"volume":373},{"date":"2026-10-01","open":2521.9,"high":2544,"low":2470.2,"close":2544,"volume":537},{"date":"2026-10-02","open":2480,"high":2545,"low":2480,"close":2535,"volume":453},{"date":"2026-10-05","open":2475,"high":2529,"low":2470,"close":2520,"volume":202},{"date":"2026-10-06","open":2592,"high":2592,"low":2457,"close":2510,"volume":145},{"date":"2026-10-07","open":2436.1,"high":2534,"low":2436,"close":2534,"volume":590},{"date":"2026-10-08","open":2459.3,"high":2520,"low":2458,"close":2516,"volume":700},{"date":"2026-10-09","open":2516,"high":2523,"low":2516,"close":2523,"volume":41},{"date":"2026-10-12","open":2475,"high":2514,"low":2450,"close":2510,"volume":610},{"date":"2026-10-13","open":2460,"high":2505,"low":2441.1,"close":2503,"volume":368},{"date":"2026-10-14","open":2450,"high":2626.8,"low":2426,"close":2626.8,"volume":1296},{"date":"2026-10-15","open":2495.5,"high":2566,"low":2349,"close":2566,"volume":660},{"date":"2026-10-16","open":2481,"high":2575,"low":2450.1,"close":2575,"volume":767}]}