{"symbol":"UNLB","name":"Unique Nepal 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/UNLB","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":2082,"high":2083.6,"low":2015,"close":2030.69,"volume":1649},{"date":"2025-09-07","open":2006,"high":2018.7,"low":2000,"close":2001,"volume":1574},{"date":"2025-09-08","open":1976.3,"high":2000,"low":1976.3,"close":1990,"volume":620},{"date":"2025-09-18","open":1950.2,"high":1968,"low":1950.2,"close":1968,"volume":100},{"date":"2025-09-21","open":1928.7,"high":2119,"low":1928.7,"close":2054.12,"volume":5578},{"date":"2025-09-23","open":2094,"high":2223,"low":2062.3,"close":2220,"volume":826},{"date":"2025-09-24","open":2250,"high":2306,"low":2131.5,"close":2235,"volume":720},{"date":"2025-09-25","open":2190.6,"high":2198,"low":2160.1,"close":2195,"volume":790},{"date":"2025-09-28","open":2152,"high":2232.9,"low":2100,"close":2228,"volume":1950},{"date":"2025-10-07","open":2228,"high":2228,"low":2058.1,"close":2099,"volume":3867},{"date":"2025-10-08","open":2057.1,"high":2060,"low":2016,"close":2016,"volume":436},{"date":"2025-10-09","open":2056.3,"high":2097,"low":1982.3,"close":2000,"volume":862},{"date":"2025-10-12","open":1960.3,"high":2029,"low":1924,"close":2009,"volume":1239},{"date":"2025-10-13","open":1980,"high":2008,"low":1980,"close":2000,"volume":298},{"date":"2025-10-14","open":1981.1,"high":2005,"low":1945.3,"close":2003,"volume":1356},{"date":"2025-10-15","open":1963,"high":1979.8,"low":1941,"close":1965,"volume":242},{"date":"2025-10-16","open":1928,"high":1935.1,"low":1821,"close":1821,"volume":1792},{"date":"2025-10-19","open":1857.3,"high":1914,"low":1818.4,"close":1900,"volume":1216},{"date":"2025-10-26","open":1866,"high":1902,"low":1852,"close":1902,"volume":685},{"date":"2025-10-28","open":1910.1,"high":1983,"low":1910,"close":1979,"volume":1169},{"date":"2025-10-29","open":1989,"high":2050,"low":1910.3,"close":1948.5,"volume":2370},{"date":"2025-10-30","open":1985,"high":2010,"low":1920,"close":2010,"volume":942},{"date":"2025-11-02","open":2010,"high":2040,"low":2000,"close":2040,"volume":1120},{"date":"2025-11-03","open":2020,"high":2040,"low":1960,"close":2017,"volume":1959},{"date":"2025-11-04","open":1978.7,"high":2013,"low":1977,"close":2013,"volume":120},{"date":"2025-11-05","open":1985,"high":2005,"low":1980.1,"close":2004,"volume":295},{"date":"2025-11-06","open":1965,"high":2003,"low":1965,"close":2000,"volume":393},{"date":"2025-11-09","open":1970,"high":1970,"low":1950,"close":1950,"volume":555},{"date":"2025-11-10","open":1950,"high":1950,"low":1924,"close":1924,"volume":330},{"date":"2025-11-11","open":1921,"high":1950,"low":1898,"close":1950,"volume":1062},{"date":"2025-11-12","open":1926,"high":1935,"low":1925,"close":1930.1,"volume":110},{"date":"2025-11-13","open":1905.1,"high":1946,"low":1905.1,"close":1930,"volume":334},{"date":"2025-11-16","open":1915,"high":1998,"low":1915,"close":1945,"volume":450},{"date":"2025-11-17","open":1983,"high":1983.9,"low":1950,"close":1960,"volume":125},{"date":"2025-11-18","open":1970,"high":1975,"low":1956,"close":1974,"volume":539},{"date":"2025-11-19","open":1974,"high":2000,"low":1892,"close":1959,"volume":2647},{"date":"2025-11-20","open":1959,"high":1959,"low":1882,"close":1955,"volume":827},{"date":"2025-11-23","open":1930,"high":1999,"low":1930,"close":1999,"volume":2045},{"date":"2025-11-24","open":2019,"high":2020,"low":1980,"close":2009,"volume":450},{"date":"2025-11-25","open":2000,"high":2009,"low":1975,"close":2005,"volume":578},{"date":"2025-11-26","open":2000.3,"high":2025,"low":1987.1,"close":2010,"volume":865},{"date":"2025-11-27","open":2000,"high":2025,"low":1995.5,"close":2012,"volume":1488},{"date":"2025-11-30","open":2010,"high":2030,"low":2000,"close":2000,"volume":1435},{"date":"2025-12-01","open":1990.1,"high":2019,"low":1990,"close":1997,"volume":1700},{"date":"2025-12-02","open":1971,"high":2009,"low":1971,"close":2005,"volume":50},{"date":"2025-12-03","open":1995,"high":1995,"low":1983.1,"close":1989,"volume":294},{"date":"2025-12-07","open":1950,"high":1989,"low":1912,"close":1965,"volume":579},{"date":"2025-12-08","open":1925.7,"high":1968,"low":1900,"close":1968,"volume":323},{"date":"2025-12-09","open":1950,"high":2000,"low":1950,"close":1999.5,"volume":730},{"date":"2025-12-10","open":1999.5,"high":1999.5,"low":1921,"close":1970,"volume":629},{"date":"2025-12-11","open":1960,"high":1975,"low":1950,"close":1975,"volume":365},{"date":"2025-12-14","open":1975,"high":1985,"low":1940,"close":1973,"volume":1782},{"date":"2025-12-15","open":1935,"high":1950,"low":1910,"close":1910,"volume":620},{"date":"2025-12-16","open":1910,"high":1948.2,"low":1910,"close":1940,"volume":420},{"date":"2025-12-17","open":1925,"high":1944,"low":1925,"close":1944,"volume":125},{"date":"2025-12-18","open":1930,"high":1940,"low":1922,"close":1922,"volume":285},{"date":"2025-12-21","open":1921,"high":1921,"low":1897,"close":1910,"volume":274},{"date":"2025-12-22","open":1910,"high":1910,"low":1875.2,"close":1906,"volume":845},{"date":"2025-12-23","open":1906,"high":1906,"low":1875,"close":1880,"volume":607},{"date":"2025-12-24","open":1880,"high":1895,"low":1880,"close":1880,"volume":312},{"date":"2025-12-28","open":1880,"high":1938,"low":1880,"close":1910,"volume":432},{"date":"2025-12-29","open":1890,"high":1934,"low":1890,"close":1925,"volume":400},{"date":"2025-12-31","open":1911,"high":1930,"low":1891,"close":1919,"volume":1652},{"date":"2026-01-01","open":1888.1,"high":1900,"low":1888,"close":1889,"volume":274},{"date":"2026-01-04","open":1889,"high":1918,"low":1871,"close":1918,"volume":1429},{"date":"2026-01-05","open":1918,"high":1918,"low":1881,"close":1915,"volume":263},{"date":"2026-01-06","open":1915,"high":1923,"low":1892,"close":1920,"volume":360},{"date":"2026-01-07","open":1882,"high":1918,"low":1881.6,"close":1888,"volume":665},{"date":"2026-01-08","open":1888,"high":1888,"low":1853,"close":1875,"volume":1241},{"date":"2026-01-12","open":1846,"high":1855.1,"low":1846,"close":1850,"volume":534},{"date":"2026-01-13","open":1887,"high":1924,"low":1835,"close":1840,"volume":648},{"date":"2026-01-14","open":1824,"high":1860.4,"low":1824,"close":1858,"volume":299},{"date":"2026-01-18","open":1895,"high":1932,"low":1858.1,"close":1900,"volume":1006},{"date":"2026-01-20","open":1900,"high":1938,"low":1900,"close":1929,"volume":450},{"date":"2026-01-21","open":1900,"high":1920,"low":1897,"close":1902.4,"volume":901},{"date":"2026-01-22","open":1867,"high":1920,"low":1867,"close":1919,"volume":929},{"date":"2026-01-25","open":1930,"high":1957,"low":1920,"close":1957,"volume":1085},{"date":"2026-01-26","open":1950,"high":1977,"low":1920,"close":1959,"volume":626},{"date":"2026-01-27","open":1935,"high":1950,"low":1920,"close":1920,"volume":1566},{"date":"2026-01-28","open":1920.1,"high":1922,"low":1892.1,"close":1912,"volume":201},{"date":"2026-01-29","open":1883,"high":1924,"low":1883,"close":1900.1,"volume":771},{"date":"2026-02-01","open":1876,"high":1887,"low":1876,"close":1881.4,"volume":169},{"date":"2026-02-02","open":1919,"high":1919,"low":1881,"close":1882,"volume":603},{"date":"2026-02-03","open":1870,"high":1870,"low":1844.4,"close":1860,"volume":1076},{"date":"2026-02-04","open":1860,"high":1879,"low":1850,"close":1877,"volume":625},{"date":"2026-02-05","open":1885,"high":1900,"low":1858,"close":1867,"volume":620},{"date":"2026-02-08","open":1870.1,"high":1899,"low":1849,"close":1877,"volume":1386},{"date":"2026-02-09","open":1876,"high":1880,"low":1850,"close":1880,"volume":1550},{"date":"2026-02-10","open":1851,"high":1861,"low":1851,"close":1851,"volume":513},{"date":"2026-02-11","open":1865,"high":1865,"low":1851.5,"close":1855,"volume":512},{"date":"2026-02-12","open":1855,"high":1860,"low":1835,"close":1842,"volume":320},{"date":"2026-02-16","open":1835,"high":1847,"low":1835,"close":1847,"volume":421},{"date":"2026-02-17","open":1830.1,"high":1850,"low":1821.7,"close":1850,"volume":649},{"date":"2026-02-22","open":1880,"high":1880,"low":1823,"close":1830,"volume":135},{"date":"2026-02-23","open":1830,"high":1833,"low":1820,"close":1829.9,"volume":535},{"date":"2026-02-24","open":1833,"high":1833,"low":1820,"close":1830,"volume":680},{"date":"2026-02-25","open":1830,"high":1830,"low":1810,"close":1810,"volume":433},{"date":"2026-02-26","open":1820,"high":1865.6,"low":1820,"close":1826,"volume":551},{"date":"2026-03-01","open":1815,"high":1888,"low":1815,"close":1887.9,"volume":470},{"date":"2026-03-03","open":1887.9,"high":1890,"low":1863,"close":1890,"volume":329},{"date":"2026-03-09","open":1927.8,"high":1927.8,"low":1927.8,"close":1927.8,"volume":60},{"date":"2026-03-10","open":1966.3,"high":1966.3,"low":1911,"close":1915,"volume":1553},{"date":"2026-03-11","open":1945,"high":1945,"low":1911.1,"close":1936.9,"volume":260},{"date":"2026-03-12","open":1900,"high":1937.8,"low":1890.1,"close":1918,"volume":198},{"date":"2026-03-15","open":1900.1,"high":1909.9,"low":1890,"close":1892,"volume":249},{"date":"2026-03-16","open":1871,"high":1900,"low":1855,"close":1855,"volume":627},{"date":"2026-03-17","open":1827.1,"high":1890,"low":1827.1,"close":1889,"volume":160},{"date":"2026-03-19","open":1858,"high":1900,"low":1857,"close":1890,"volume":1168},{"date":"2026-03-22","open":1927,"high":1960,"low":1893.6,"close":1951.5,"volume":1469},{"date":"2026-03-23","open":1984,"high":1984,"low":1940,"close":1960.3,"volume":1502},{"date":"2026-03-24","open":1960.3,"high":1960.3,"low":1930.3,"close":1950,"volume":534},{"date":"2026-03-25","open":1950,"high":1950,"low":1917,"close":1925,"volume":1294},{"date":"2026-03-26","open":1925,"high":1952.9,"low":1895,"close":1930,"volume":1166},{"date":"2026-03-29","open":1895,"high":1895,"low":1806,"close":1811,"volume":23153},{"date":"2026-03-30","open":1774.8,"high":1790,"low":1640,"close":1680,"volume":13899},{"date":"2026-03-31","open":1679.9,"high":1749,"low":1679.9,"close":1745,"volume":4370},{"date":"2026-04-01","open":1775,"high":1775,"low":1671.2,"close":1694,"volume":3981},{"date":"2026-04-02","open":1690,"high":1690,"low":1650,"close":1665,"volume":3865},{"date":"2026-04-05","open":1632,"high":1667.9,"low":1569,"close":1570,"volume":3944},{"date":"2026-04-06","open":1540,"high":1609.9,"low":1540,"close":1598,"volume":1214},{"date":"2026-04-07","open":1580,"high":1730,"low":1576,"close":1600,"volume":1722},{"date":"2026-04-08","open":1575,"high":1662.6,"low":1569,"close":1633,"volume":2110},{"date":"2026-04-09","open":1633,"high":1650,"low":1610,"close":1636.9,"volume":1761},{"date":"2026-04-10","open":1630,"high":1650,"low":1605,"close":1610,"volume":2266},{"date":"2026-04-13","open":1578,"high":1585,"low":1550,"close":1552,"volume":3574},{"date":"2026-04-15","open":1580,"high":1583,"low":1521,"close":1537,"volume":3710},{"date":"2026-04-16","open":1560,"high":1590,"low":1530,"close":1540,"volume":1771},{"date":"2026-04-17","open":1540,"high":1540,"low":1499,"close":1516,"volume":4480},{"date":"2026-04-20","open":1550,"high":1550,"low":1466,"close":1490,"volume":2001},{"date":"2026-04-21","open":1490,"high":1512,"low":1470.1,"close":1495,"volume":1441},{"date":"2026-04-22","open":1460,"high":1479.9,"low":1435,"close":1478.8,"volume":2265},{"date":"2026-04-23","open":1436.1,"high":1523.1,"low":1407,"close":1487,"volume":3564},{"date":"2026-04-24","open":1450,"high":1494.9,"low":1450,"close":1479,"volume":775},{"date":"2026-04-27","open":1479,"high":1519.9,"low":1474.4,"close":1475,"volume":237},{"date":"2026-04-28","open":1475,"high":1519.2,"low":1440,"close":1455.5,"volume":1079},{"date":"2026-04-29","open":1455.5,"high":1469,"low":1422,"close":1435,"volume":1077},{"date":"2026-04-30","open":1392,"high":1433,"low":1392,"close":1431.9,"volume":1298},{"date":"2026-05-04","open":1400,"high":1500,"low":1371,"close":1421.4,"volume":2952},{"date":"2026-05-05","open":1380,"high":1483,"low":1380,"close":1428,"volume":2483},{"date":"2026-05-06","open":1430,"high":1443,"low":1401,"close":1443,"volume":549},{"date":"2026-05-07","open":1401,"high":1469.9,"low":1401,"close":1455,"volume":157},{"date":"2026-05-08","open":1420,"high":1462,"low":1420,"close":1460,"volume":363},{"date":"2026-05-11","open":1470,"high":1493.9,"low":1380.1,"close":1464,"volume":1377},{"date":"2026-05-12","open":1430,"high":1431,"low":1425,"close":1425,"volume":440},{"date":"2026-05-13","open":1425.1,"high":1450,"low":1425,"close":1450,"volume":455},{"date":"2026-05-14","open":1450,"high":1450,"low":1400,"close":1439,"volume":410},{"date":"2026-05-15","open":1420,"high":1438,"low":1407,"close":1438,"volume":298},{"date":"2026-05-18","open":1395.1,"high":1438,"low":1395.1,"close":1438,"volume":282},{"date":"2026-05-19","open":1400,"high":1420,"low":1400,"close":1418.9,"volume":485},{"date":"2026-05-20","open":1418.9,"high":1486,"low":1418.9,"close":1425,"volume":717},{"date":"2026-05-21","open":1425,"high":1425,"low":1393,"close":1425,"volume":995},{"date":"2026-05-22","open":1400,"high":1430,"low":1350,"close":1424,"volume":1534},{"date":"2026-05-25","open":1385,"high":1421,"low":1385,"close":1394,"volume":1120},{"date":"2026-05-26","open":1395,"high":1430,"low":1395,"close":1405,"volume":690},{"date":"2026-05-27","open":1400,"high":1420,"low":1385,"close":1405,"volume":1478},{"date":"2026-06-01","open":1446.9,"high":1447,"low":1363,"close":1400,"volume":1556},{"date":"2026-06-02","open":1380,"high":1400,"low":1375,"close":1400,"volume":423},{"date":"2026-06-03","open":1383,"high":1409,"low":1383,"close":1401.9,"volume":263},{"date":"2026-06-04","open":1450,"high":1454,"low":1384,"close":1400,"volume":565},{"date":"2026-06-05","open":1366,"high":1400,"low":1365,"close":1399.9,"volume":1331},{"date":"2026-06-08","open":1399.9,"high":1400,"low":1327,"close":1375,"volume":1533},{"date":"2026-06-09","open":1375,"high":1375,"low":1341,"close":1357,"volume":210},{"date":"2026-06-10","open":1357,"high":1384,"low":1357,"close":1381,"volume":401},{"date":"2026-06-11","open":1450,"high":1450,"low":1350,"close":1350,"volume":914},{"date":"2026-06-12","open":1350,"high":1388,"low":1335.1,"close":1380,"volume":655},{"date":"2026-06-15","open":1445,"high":1445,"low":1332.8,"close":1386,"volume":1550},{"date":"2026-06-16","open":1454.1,"high":1454.1,"low":1330,"close":1330.2,"volume":900},{"date":"2026-06-17","open":1365,"high":1389,"low":1329.1,"close":1368,"volume":825},{"date":"2026-06-18","open":1350,"high":1368.8,"low":1331.1,"close":1368.8,"volume":166},{"date":"2026-06-19","open":1365.9,"high":1370,"low":1330.1,"close":1369,"volume":185},{"date":"2026-06-22","open":1351,"high":1409.9,"low":1328,"close":1368,"volume":962},{"date":"2026-06-23","open":1368,"high":1368,"low":1330,"close":1360,"volume":247},{"date":"2026-06-24","open":1327.1,"high":1353.6,"low":1300,"close":1350.3,"volume":265},{"date":"2026-06-25","open":1380,"high":1472,"low":1291,"close":1292,"volume":3739},{"date":"2026-06-26","open":1330,"high":1369,"low":1315,"close":1315,"volume":780},{"date":"2026-06-29","open":1320,"high":1325,"low":1288,"close":1288.1,"volume":365},{"date":"2026-06-30","open":1326,"high":1326,"low":1280,"close":1280,"volume":380},{"date":"2026-07-01","open":1318,"high":1326.6,"low":1288,"close":1326.5,"volume":905},{"date":"2026-07-02","open":1287,"high":1324.9,"low":1287,"close":1324.9,"volume":453},{"date":"2026-07-03","open":1324.9,"high":1324.9,"low":1261.9,"close":1319,"volume":4470},{"date":"2026-07-06","open":1381,"high":1381,"low":1263,"close":1311,"volume":628},{"date":"2026-07-07","open":1374.3,"high":1374.3,"low":1278,"close":1299,"volume":463},{"date":"2026-07-08","open":1337,"high":1337,"low":1285,"close":1299,"volume":278},{"date":"2026-07-09","open":1332.5,"high":1332.5,"low":1261.5,"close":1299,"volume":585},{"date":"2026-07-10","open":1260.1,"high":1312,"low":1260.1,"close":1272.8,"volume":115},{"date":"2026-07-13","open":1335.5,"high":1335.5,"low":1250,"close":1286.9,"volume":816},{"date":"2026-07-14","open":1348.4,"high":1348.4,"low":1213,"close":1297.5,"volume":1981},{"date":"2026-07-15","open":1359.8,"high":1359.8,"low":1270,"close":1275.9,"volume":241},{"date":"2026-07-16","open":1338.6,"high":1338.6,"low":1250,"close":1275,"volume":375},{"date":"2026-07-17","open":1282,"high":1300,"low":1270,"close":1300,"volume":339},{"date":"2026-07-20","open":1310,"high":1311,"low":1270,"close":1304,"volume":199},{"date":"2026-07-21","open":1304,"high":1304,"low":1275,"close":1292,"volume":1323},{"date":"2026-07-22","open":1305,"high":1305,"low":1270,"close":1287.9,"volume":280},{"date":"2026-07-23","open":1280,"high":1280,"low":1246,"close":1276,"volume":888},{"date":"2026-07-24","open":1300,"high":1300,"low":1261.1,"close":1279,"volume":712},{"date":"2026-07-27","open":1265.1,"high":1297.9,"low":1265,"close":1270,"volume":819},{"date":"2026-07-28","open":1251,"high":1270,"low":1250,"close":1269,"volume":237},{"date":"2026-07-29","open":1240,"high":1274,"low":1240,"close":1274,"volume":365},{"date":"2026-07-30","open":1337.2,"high":1337.2,"low":1235,"close":1265,"volume":745},{"date":"2026-07-31","open":1236,"high":1271.9,"low":1235,"close":1259,"volume":246},{"date":"2026-08-03","open":1243,"high":1258,"low":1243,"close":1250.3,"volume":568},{"date":"2026-08-04","open":1250.3,"high":1269.9,"low":1235,"close":1250,"volume":676},{"date":"2026-08-05","open":1312.3,"high":1312.3,"low":1235,"close":1237,"volume":120},{"date":"2026-08-06","open":1237,"high":1273,"low":1217,"close":1257.9,"volume":1195},{"date":"2026-08-07","open":1230,"high":1279.9,"low":1230,"close":1275.9,"volume":658},{"date":"2026-08-10","open":1260,"high":1270,"low":1246.2,"close":1270,"volume":78},{"date":"2026-08-11","open":1300,"high":1300,"low":1230.8,"close":1271.9,"volume":1110},{"date":"2026-08-12","open":1237,"high":1269.8,"low":1237,"close":1269.8,"volume":51},{"date":"2026-08-13","open":1275,"high":1275,"low":1234,"close":1269.9,"volume":590},{"date":"2026-08-14","open":1270.1,"high":1270.1,"low":1236.4,"close":1262.9,"volume":799},{"date":"2026-08-17","open":1298,"high":1300.7,"low":1245,"close":1269.8,"volume":302},{"date":"2026-08-18","open":1233,"high":1261.9,"low":1233,"close":1261.9,"volume":750},{"date":"2026-08-19","open":1227,"high":1250,"low":1227,"close":1249.9,"volume":219},{"date":"2026-08-20","open":1274.9,"high":1274.9,"low":1213,"close":1261.9,"volume":1454},{"date":"2026-08-21","open":1226,"high":1259.9,"low":1226,"close":1259.9,"volume":20},{"date":"2026-08-24","open":1240,"high":1263.9,"low":1212.8,"close":1254.9,"volume":461},{"date":"2026-08-25","open":1292,"high":1292,"low":1216,"close":1249,"volume":690},{"date":"2026-08-26","open":1216,"high":1246,"low":1216,"close":1242.9,"volume":120},{"date":"2026-08-27","open":1279,"high":1279,"low":1221,"close":1240,"volume":111},{"date":"2026-08-31","open":1277,"high":1277,"low":1198,"close":1233.9,"volume":1017},{"date":"2026-09-01","open":1200,"high":1248.9,"low":1199,"close":1229.9,"volume":1363},{"date":"2026-09-02","open":1193.1,"high":1257,"low":1187,"close":1224.9,"volume":210},{"date":"2026-09-03","open":1258.9,"high":1258.9,"low":1200,"close":1234.8,"volume":503},{"date":"2026-09-07","open":1271,"high":1306,"low":1194,"close":1258,"volume":200},{"date":"2026-09-09","open":1222,"high":1254.8,"low":1201,"close":1215.3,"volume":221},{"date":"2026-09-10","open":1215,"high":1249.9,"low":1200,"close":1227.8,"volume":373},{"date":"2026-09-11","open":1211.5,"high":1238.8,"low":1199,"close":1226,"volume":391},{"date":"2026-09-14","open":1233.9,"high":1233.9,"low":1211,"close":1222,"volume":625},{"date":"2026-09-15","open":1256.4,"high":1299,"low":1230,"close":1244.9,"volume":380},{"date":"2026-09-16","open":1282,"high":1282,"low":1230,"close":1230,"volume":240},{"date":"2026-09-17","open":1255.9,"high":1266,"low":1250,"close":1262,"volume":655},{"date":"2026-09-18","open":1289,"high":1289,"low":1240,"close":1250,"volume":80},{"date":"2026-09-22","open":1252,"high":1264.9,"low":1230,"close":1260.9,"volume":317},{"date":"2026-09-23","open":1262,"high":1262,"low":1234,"close":1249,"volume":665},{"date":"2026-09-24","open":1220,"high":1255.9,"low":1220,"close":1255.9,"volume":280},{"date":"2026-09-28","open":1254,"high":1270,"low":1220,"close":1261,"volume":625},{"date":"2026-09-29","open":1227,"high":1261.9,"low":1226,"close":1247.8,"volume":340},{"date":"2026-09-30","open":1220,"high":1244.9,"low":1219.1,"close":1244.9,"volume":30},{"date":"2026-10-01","open":1239,"high":1242,"low":1220,"close":1220,"volume":50},{"date":"2026-10-02","open":1241,"high":1241,"low":1223,"close":1223,"volume":360},{"date":"2026-10-05","open":1223,"high":1234.9,"low":1204,"close":1234.9,"volume":135},{"date":"2026-10-06","open":1230,"high":1234.8,"low":1206.2,"close":1234.8,"volume":130},{"date":"2026-10-07","open":1244,"high":1244,"low":1190,"close":1218.5,"volume":270},{"date":"2026-10-08","open":1278.9,"high":1278.9,"low":1196,"close":1229.9,"volume":80},{"date":"2026-10-09","open":1258,"high":1258,"low":1199,"close":1224.8,"volume":395},{"date":"2026-10-12","open":1191,"high":1207.9,"low":1190,"close":1207.9,"volume":415},{"date":"2026-10-13","open":1200,"high":1236,"low":1200,"close":1201,"volume":401},{"date":"2026-10-14","open":1237,"high":1249,"low":1206,"close":1220,"volume":220},{"date":"2026-10-15","open":1256,"high":1256,"low":1211.6,"close":1230,"volume":210},{"date":"2026-10-16","open":1230,"high":1246.8,"low":1230,"close":1244.8,"volume":40}]}