{"symbol":"USLB","name":"Unnati Sahakarya 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/USLB","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":1970.1,"high":2090,"low":1893,"close":1997.63,"volume":8862},{"date":"2025-09-07","open":2000,"high":2000,"low":1960,"close":1979.51,"volume":5518},{"date":"2025-09-08","open":1940,"high":1959,"low":1910,"close":1921.9,"volume":6556},{"date":"2025-09-18","open":1883.5,"high":1883.5,"low":1729.8,"close":1729.8,"volume":336},{"date":"2025-09-21","open":1729.8,"high":1902.7,"low":1696,"close":1900.56,"volume":13630},{"date":"2025-09-23","open":1938,"high":2007.9,"low":1901,"close":2006,"volume":10044},{"date":"2025-09-24","open":2045,"high":2045,"low":1888.5,"close":1898,"volume":3984},{"date":"2025-09-25","open":1890,"high":1890,"low":1855,"close":1858,"volume":3529},{"date":"2025-09-28","open":1821.5,"high":1973,"low":1821.5,"close":1846,"volume":13654},{"date":"2025-10-07","open":1874.9,"high":1907,"low":1811,"close":1892,"volume":5139},{"date":"2025-10-08","open":1855,"high":1901,"low":1819.1,"close":1831,"volume":11485},{"date":"2025-10-09","open":1867.6,"high":1920,"low":1840,"close":1876.7,"volume":4336},{"date":"2025-10-12","open":1840,"high":1909,"low":1791,"close":1792,"volume":6144},{"date":"2025-10-13","open":1827.8,"high":1899.2,"low":1760,"close":1795,"volume":6654},{"date":"2025-10-14","open":1830.9,"high":1881.9,"low":1766.5,"close":1797,"volume":20213},{"date":"2025-10-15","open":1775.1,"high":1828,"low":1775.1,"close":1777.1,"volume":3197},{"date":"2025-10-16","open":1812.6,"high":1954,"low":1760,"close":1794.1,"volume":49391},{"date":"2025-10-19","open":1828,"high":1828,"low":1777.1,"close":1800,"volume":2576},{"date":"2025-10-26","open":1780,"high":1866,"low":1705.2,"close":1715.1,"volume":7814},{"date":"2025-10-28","open":1682,"high":1834,"low":1682,"close":1771.1,"volume":8364},{"date":"2025-10-29","open":1806.5,"high":1909.4,"low":1800,"close":1820.1,"volume":14734},{"date":"2025-10-30","open":1856,"high":2002.1,"low":1837.5,"close":2002.1,"volume":41895},{"date":"2025-11-02","open":2042,"high":2202,"low":2042,"close":2200,"volume":20721},{"date":"2025-11-03","open":2156,"high":2270,"low":1990,"close":2100,"volume":40913},{"date":"2025-11-04","open":2100,"high":2130,"low":1962,"close":2029,"volume":26240},{"date":"2025-11-05","open":1990.1,"high":2231,"low":1981.1,"close":2231,"volume":35529},{"date":"2025-11-06","open":2186.4,"high":2412,"low":2007.9,"close":2412,"volume":55120},{"date":"2025-11-09","open":2363.8,"high":2363.8,"low":2170.8,"close":2170.8,"volume":2035},{"date":"2025-11-10","open":2170.8,"high":2170.8,"low":1953.8,"close":1953.8,"volume":40099},{"date":"2025-11-11","open":1914.8,"high":1953,"low":1821,"close":1950,"volume":8272},{"date":"2025-11-12","open":1950,"high":1950,"low":1817,"close":1889,"volume":28473},{"date":"2025-11-13","open":1924,"high":1924,"low":1860,"close":1885,"volume":6839},{"date":"2025-11-16","open":1847.3,"high":1887,"low":1808.1,"close":1810,"volume":18540},{"date":"2025-11-17","open":1846.1,"high":1846.1,"low":1800,"close":1820,"volume":6802},{"date":"2025-11-18","open":1856,"high":1856,"low":1796,"close":1796,"volume":11497},{"date":"2025-11-19","open":1830,"high":1830,"low":1778,"close":1778,"volume":12837},{"date":"2025-11-20","open":1813,"high":1813,"low":1750,"close":1796.9,"volume":29549},{"date":"2025-11-23","open":1820,"high":1820,"low":1785,"close":1804,"volume":9060},{"date":"2025-11-24","open":1810,"high":1840,"low":1793,"close":1825,"volume":10436},{"date":"2025-11-25","open":1850,"high":1850,"low":1788.6,"close":1809,"volume":7310},{"date":"2025-11-26","open":1777,"high":1918,"low":1652,"close":1740,"volume":94255},{"date":"2025-11-27","open":1774,"high":1774,"low":1666,"close":1694.1,"volume":23351},{"date":"2025-11-30","open":1700,"high":1700,"low":1614,"close":1625,"volume":33164},{"date":"2025-12-01","open":1616,"high":1652,"low":1580,"close":1623.9,"volume":12269},{"date":"2025-12-02","open":1649.8,"high":1649.8,"low":1595.2,"close":1601,"volume":8049},{"date":"2025-12-03","open":1593.5,"high":1635,"low":1573,"close":1598,"volume":7713},{"date":"2025-12-07","open":1600,"high":1628,"low":1581,"close":1589,"volume":5452},{"date":"2025-12-08","open":1600,"high":1600,"low":1540,"close":1540,"volume":10421},{"date":"2025-12-09","open":1550,"high":1558,"low":1525,"close":1526,"volume":7984},{"date":"2025-12-10","open":1544,"high":1544,"low":1501,"close":1510,"volume":5670},{"date":"2025-12-11","open":1500,"high":1529,"low":1480,"close":1518,"volume":9170},{"date":"2025-12-14","open":1535,"high":1541,"low":1500.1,"close":1500.1,"volume":2079},{"date":"2025-12-15","open":1518.8,"high":1524.9,"low":1480,"close":1505,"volume":8337},{"date":"2025-12-16","open":1531.9,"high":1531.9,"low":1510.6,"close":1518,"volume":3839},{"date":"2025-12-17","open":1527.9,"high":1528,"low":1500,"close":1509,"volume":6755},{"date":"2025-12-18","open":1518,"high":1518,"low":1495,"close":1500,"volume":4059},{"date":"2025-12-21","open":1500,"high":1526.8,"low":1438,"close":1490,"volume":6379},{"date":"2025-12-22","open":1471,"high":1500,"low":1470,"close":1484,"volume":1913},{"date":"2025-12-23","open":1504,"high":1504,"low":1450,"close":1455,"volume":2545},{"date":"2025-12-24","open":1483,"high":1483,"low":1451,"close":1464,"volume":2849},{"date":"2025-12-28","open":1477,"high":1483,"low":1466,"close":1482.9,"volume":4365},{"date":"2025-12-29","open":1499,"high":1502,"low":1471,"close":1490,"volume":5283},{"date":"2025-12-31","open":1500,"high":1500,"low":1470.1,"close":1475,"volume":3866},{"date":"2026-01-01","open":1451,"high":1499.9,"low":1450.2,"close":1460,"volume":4844},{"date":"2026-01-04","open":1488.9,"high":1488.9,"low":1452,"close":1465,"volume":2746},{"date":"2026-01-05","open":1452,"high":1481,"low":1452,"close":1467,"volume":5100},{"date":"2026-01-06","open":1484.9,"high":1484.9,"low":1460,"close":1477,"volume":4562},{"date":"2026-01-07","open":1484,"high":1489,"low":1466,"close":1484,"volume":5835},{"date":"2026-01-08","open":1470,"high":1485,"low":1461.5,"close":1480,"volume":3101},{"date":"2026-01-12","open":1504,"high":1504,"low":1440,"close":1445,"volume":10454},{"date":"2026-01-13","open":1438,"high":1450,"low":1425,"close":1425,"volume":6590},{"date":"2026-01-14","open":1428.1,"high":1434,"low":1407,"close":1414,"volume":8225},{"date":"2026-01-18","open":1442.2,"high":1555.4,"low":1432,"close":1555.4,"volume":20379},{"date":"2026-01-20","open":1586.5,"high":1649.9,"low":1582,"close":1585,"volume":20842},{"date":"2026-01-21","open":1580,"high":1600,"low":1545.2,"close":1549,"volume":8649},{"date":"2026-01-22","open":1578,"high":1578,"low":1500,"close":1560,"volume":9142},{"date":"2026-01-25","open":1589.8,"high":1589.9,"low":1499.5,"close":1569.5,"volume":14889},{"date":"2026-01-26","open":1540,"high":1550,"low":1505.3,"close":1530,"volume":16995},{"date":"2026-01-27","open":1501,"high":1525,"low":1499.4,"close":1505,"volume":10718},{"date":"2026-01-28","open":1515,"high":1515,"low":1485,"close":1500.1,"volume":7432},{"date":"2026-01-29","open":1499,"high":1514,"low":1475,"close":1489,"volume":7425},{"date":"2026-02-01","open":1470.1,"high":1495,"low":1470,"close":1485,"volume":3877},{"date":"2026-02-02","open":1500,"high":1500,"low":1465,"close":1470,"volume":4225},{"date":"2026-02-03","open":1470,"high":1490,"low":1445,"close":1460,"volume":3809},{"date":"2026-02-04","open":1489,"high":1489,"low":1435,"close":1464,"volume":3460},{"date":"2026-02-05","open":1485,"high":1485,"low":1453,"close":1466,"volume":3982},{"date":"2026-02-08","open":1489,"high":1495,"low":1450,"close":1463,"volume":6485},{"date":"2026-02-09","open":1475,"high":1475,"low":1445,"close":1451,"volume":2040},{"date":"2026-02-10","open":1465,"high":1475,"low":1440.1,"close":1450,"volume":2559},{"date":"2026-02-11","open":1465,"high":1465,"low":1442,"close":1443,"volume":1607},{"date":"2026-02-12","open":1436.7,"high":1450,"low":1435,"close":1437,"volume":4977},{"date":"2026-02-16","open":1455,"high":1455,"low":1433.1,"close":1443,"volume":3132},{"date":"2026-02-17","open":1469,"high":1469,"low":1425,"close":1434,"volume":3107},{"date":"2026-02-22","open":1426.1,"high":1430,"low":1405,"close":1425,"volume":5200},{"date":"2026-02-23","open":1448,"high":1448,"low":1410,"close":1422,"volume":1141},{"date":"2026-02-24","open":1401,"high":1430,"low":1401,"close":1413.1,"volume":4200},{"date":"2026-02-25","open":1441.3,"high":1441.3,"low":1405,"close":1429.8,"volume":3597},{"date":"2026-02-26","open":1405,"high":1438,"low":1405,"close":1421.1,"volume":1183},{"date":"2026-03-01","open":1421.2,"high":1425,"low":1393,"close":1423,"volume":3930},{"date":"2026-03-03","open":1435,"high":1447.8,"low":1419.9,"close":1445,"volume":2519},{"date":"2026-03-09","open":1473,"high":1531,"low":1473,"close":1531,"volume":300},{"date":"2026-03-10","open":1561.6,"high":1600,"low":1498,"close":1520,"volume":10166},{"date":"2026-03-11","open":1545,"high":1545,"low":1465,"close":1479,"volume":5716},{"date":"2026-03-12","open":1462,"high":1490,"low":1461,"close":1471,"volume":4076},{"date":"2026-03-15","open":1495,"high":1495,"low":1460,"close":1474,"volume":3328},{"date":"2026-03-16","open":1474,"high":1475,"low":1451.9,"close":1464,"volume":1393},{"date":"2026-03-17","open":1455,"high":1469.9,"low":1455,"close":1467,"volume":1718},{"date":"2026-03-19","open":1468,"high":1492.9,"low":1467,"close":1483.9,"volume":4410},{"date":"2026-03-22","open":1507,"high":1580,"low":1490,"close":1540,"volume":17640},{"date":"2026-03-23","open":1570,"high":1570,"low":1530,"close":1544,"volume":6818},{"date":"2026-03-24","open":1545,"high":1550,"low":1527,"close":1543,"volume":3991},{"date":"2026-03-25","open":1542.5,"high":1543,"low":1500,"close":1510,"volume":3281},{"date":"2026-03-26","open":1501.5,"high":1517.5,"low":1496,"close":1510,"volume":1655},{"date":"2026-03-29","open":1514.8,"high":1514.8,"low":1456,"close":1468,"volume":4855},{"date":"2026-03-30","open":1444,"high":1495,"low":1444,"close":1472.9,"volume":4928},{"date":"2026-03-31","open":1496,"high":1496,"low":1444,"close":1472,"volume":2857},{"date":"2026-04-01","open":1445,"high":1450,"low":1420,"close":1428,"volume":4497},{"date":"2026-04-02","open":1427,"high":1443,"low":1399,"close":1420,"volume":4005},{"date":"2026-04-05","open":1392,"high":1400,"low":1322,"close":1330,"volume":8188},{"date":"2026-04-06","open":1356,"high":1383.1,"low":1345,"close":1377,"volume":4451},{"date":"2026-04-07","open":1380,"high":1385,"low":1360,"close":1360.3,"volume":2568},{"date":"2026-04-08","open":1334,"high":1380.1,"low":1334,"close":1363,"volume":3020},{"date":"2026-04-09","open":1364,"high":1428,"low":1364,"close":1410,"volume":2588},{"date":"2026-04-10","open":1400,"high":1410,"low":1370,"close":1387,"volume":5266},{"date":"2026-04-13","open":1387,"high":1400,"low":1355,"close":1387.7,"volume":3182},{"date":"2026-04-15","open":1365.1,"high":1389.9,"low":1365,"close":1381,"volume":2328},{"date":"2026-04-16","open":1370,"high":1375,"low":1357,"close":1358,"volume":1978},{"date":"2026-04-17","open":1352,"high":1364.9,"low":1337,"close":1350.6,"volume":1423},{"date":"2026-04-20","open":1350.6,"high":1390,"low":1350.6,"close":1359,"volume":1255},{"date":"2026-04-21","open":1381,"high":1381,"low":1355,"close":1355,"volume":1082},{"date":"2026-04-22","open":1321,"high":1350,"low":1315,"close":1349,"volume":2883},{"date":"2026-04-23","open":1350,"high":1350,"low":1325,"close":1335,"volume":2722},{"date":"2026-04-24","open":1316,"high":1360,"low":1300.1,"close":1330,"volume":2879},{"date":"2026-04-27","open":1330,"high":1350,"low":1330,"close":1340,"volume":699},{"date":"2026-04-28","open":1340,"high":1341.1,"low":1318,"close":1324,"volume":766},{"date":"2026-04-29","open":1324,"high":1319,"low":1298,"close":1298,"volume":2211},{"date":"2026-04-30","open":1298,"high":1300,"low":1280,"close":1294,"volume":1846},{"date":"2026-05-04","open":1295,"high":1295,"low":1270.1,"close":1270.1,"volume":2188},{"date":"2026-05-05","open":1270,"high":1280,"low":1246,"close":1248,"volume":2361},{"date":"2026-05-06","open":1248,"high":1259,"low":1240,"close":1252,"volume":2547},{"date":"2026-05-07","open":1240,"high":1267,"low":1238,"close":1262,"volume":819},{"date":"2026-05-08","open":1269.6,"high":1269.7,"low":1255,"close":1257.6,"volume":551},{"date":"2026-05-11","open":1271,"high":1276,"low":1259,"close":1275,"volume":1217},{"date":"2026-05-12","open":1274.9,"high":1274.9,"low":1250,"close":1250,"volume":2912},{"date":"2026-05-13","open":1253,"high":1264.9,"low":1250,"close":1264.9,"volume":389},{"date":"2026-05-14","open":1240,"high":1260,"low":1236.1,"close":1236.2,"volume":536},{"date":"2026-05-15","open":1240,"high":1261.1,"low":1236.6,"close":1236.6,"volume":916},{"date":"2026-05-18","open":1236,"high":1255,"low":1226.1,"close":1250,"volume":702},{"date":"2026-05-19","open":1250,"high":1250,"low":1225,"close":1235,"volume":1456},{"date":"2026-05-20","open":1229,"high":1249,"low":1229,"close":1244,"volume":1630},{"date":"2026-05-21","open":1231,"high":1249,"low":1231,"close":1248,"volume":470},{"date":"2026-05-22","open":1248,"high":1260,"low":1240,"close":1256,"volume":190},{"date":"2026-05-25","open":1260,"high":1288,"low":1260,"close":1288,"volume":2939},{"date":"2026-05-26","open":1270,"high":1292,"low":1270,"close":1280,"volume":1024},{"date":"2026-05-27","open":1280,"high":1300,"low":1280,"close":1299,"volume":205},{"date":"2026-06-01","open":1285,"high":1285,"low":1262,"close":1268,"volume":321},{"date":"2026-06-02","open":1268,"high":1279.9,"low":1250.1,"close":1276,"volume":911},{"date":"2026-06-03","open":1252,"high":1276,"low":1242,"close":1270,"volume":1288},{"date":"2026-06-04","open":1272,"high":1272,"low":1260,"close":1261.1,"volume":521},{"date":"2026-06-05","open":1250,"high":1260,"low":1245,"close":1255,"volume":553},{"date":"2026-06-08","open":1255,"high":1269.9,"low":1242,"close":1269.9,"volume":480},{"date":"2026-06-09","open":1242,"high":1257,"low":1242,"close":1257,"volume":468},{"date":"2026-06-10","open":1257,"high":1258,"low":1252,"close":1253,"volume":720},{"date":"2026-06-11","open":1251,"high":1260,"low":1251,"close":1260,"volume":529},{"date":"2026-06-12","open":1260,"high":1268.9,"low":1242.1,"close":1250,"volume":1596},{"date":"2026-06-15","open":1225,"high":1254.9,"low":1225,"close":1254.9,"volume":1558},{"date":"2026-06-16","open":1250,"high":1250,"low":1226.1,"close":1246.9,"volume":640},{"date":"2026-06-17","open":1225,"high":1240,"low":1225,"close":1239.6,"volume":206},{"date":"2026-06-18","open":1230.5,"high":1249,"low":1223.1,"close":1249,"volume":551},{"date":"2026-06-19","open":1227.2,"high":1259.9,"low":1227,"close":1259.8,"volume":1061},{"date":"2026-06-22","open":1260,"high":1330,"low":1260,"close":1311,"volume":5496},{"date":"2026-06-23","open":1300,"high":1340,"low":1300,"close":1315,"volume":3542},{"date":"2026-06-24","open":1322,"high":1325,"low":1290,"close":1300,"volume":2925},{"date":"2026-06-25","open":1300,"high":1318,"low":1245,"close":1263,"volume":4174},{"date":"2026-06-26","open":1285,"high":1285,"low":1245.6,"close":1274.5,"volume":713},{"date":"2026-06-29","open":1275,"high":1275,"low":1220,"close":1255.8,"volume":2325},{"date":"2026-06-30","open":1230,"high":1250,"low":1213,"close":1213,"volume":1537},{"date":"2026-07-01","open":1220,"high":1250,"low":1220,"close":1245,"volume":1476},{"date":"2026-07-02","open":1236.1,"high":1240,"low":1215,"close":1230,"volume":1053},{"date":"2026-07-03","open":1230,"high":1240,"low":1201,"close":1237,"volume":815},{"date":"2026-07-06","open":1215,"high":1260,"low":1178.9,"close":1205.2,"volume":1030},{"date":"2026-07-07","open":1200,"high":1224.9,"low":1200,"close":1218.7,"volume":1162},{"date":"2026-07-08","open":1218,"high":1218,"low":1173.7,"close":1210,"volume":1170},{"date":"2026-07-09","open":1210,"high":1210,"low":1170,"close":1170,"volume":2206},{"date":"2026-07-10","open":1175,"high":1198,"low":1151,"close":1169,"volume":844},{"date":"2026-07-13","open":1152.3,"high":1185.9,"low":1140,"close":1169,"volume":914},{"date":"2026-07-14","open":1140,"high":1170,"low":1105.8,"close":1141.6,"volume":989},{"date":"2026-07-15","open":1169,"high":1169,"low":1142,"close":1142,"volume":281},{"date":"2026-07-16","open":1163,"high":1163,"low":1125.6,"close":1125.6,"volume":804},{"date":"2026-07-17","open":1159,"high":1220,"low":1159,"close":1220,"volume":1411},{"date":"2026-07-20","open":1220.1,"high":1250,"low":1220.1,"close":1229,"volume":657},{"date":"2026-07-21","open":1205.1,"high":1230,"low":1170,"close":1205,"volume":2368},{"date":"2026-07-22","open":1200,"high":1219.8,"low":1200,"close":1210,"volume":179},{"date":"2026-07-23","open":1210.1,"high":1212,"low":1175.4,"close":1200,"volume":673},{"date":"2026-07-24","open":1209,"high":1236,"low":1175,"close":1181,"volume":3770},{"date":"2026-07-27","open":1181,"high":1188,"low":1170,"close":1170,"volume":1859},{"date":"2026-07-28","open":1182,"high":1189,"low":1156,"close":1178.7,"volume":117},{"date":"2026-07-29","open":1179.5,"high":1188.2,"low":1161,"close":1182,"volume":281},{"date":"2026-07-30","open":1152.1,"high":1184,"low":1152.1,"close":1152.3,"volume":962},{"date":"2026-07-31","open":1150,"high":1156,"low":1135,"close":1135,"volume":2288},{"date":"2026-08-03","open":1135,"high":1160,"low":1135,"close":1159.9,"volume":1423},{"date":"2026-08-04","open":1135,"high":1158,"low":1135,"close":1149.5,"volume":223},{"date":"2026-08-05","open":1149.5,"high":1149.5,"low":1120,"close":1127,"volume":1218},{"date":"2026-08-06","open":1116,"high":1139,"low":1116,"close":1138.7,"volume":432},{"date":"2026-08-07","open":1125,"high":1143.9,"low":1118,"close":1125,"volume":1018},{"date":"2026-08-10","open":1128,"high":1130,"low":1122,"close":1123,"volume":429},{"date":"2026-08-11","open":1116,"high":1122,"low":1110,"close":1120,"volume":1287},{"date":"2026-08-12","open":1105,"high":1120,"low":1105,"close":1115,"volume":549},{"date":"2026-08-13","open":1135,"high":1140,"low":1121,"close":1121.5,"volume":626},{"date":"2026-08-14","open":1121,"high":1130,"low":1121,"close":1121,"volume":140},{"date":"2026-08-17","open":1101,"high":1122.7,"low":1090,"close":1115,"volume":889},{"date":"2026-08-18","open":1116,"high":1118,"low":1096,"close":1105,"volume":1024},{"date":"2026-08-19","open":1097,"high":1099.9,"low":1075,"close":1075,"volume":2652},{"date":"2026-08-20","open":1100,"high":1100,"low":1075,"close":1094,"volume":1857},{"date":"2026-08-21","open":1065,"high":1088.9,"low":1065,"close":1085,"volume":162},{"date":"2026-08-24","open":1085,"high":1085,"low":1065,"close":1065,"volume":574},{"date":"2026-08-25","open":1051,"high":1055,"low":1000,"close":1019.9,"volume":2726},{"date":"2026-08-26","open":1020,"high":1020,"low":970,"close":970,"volume":1457},{"date":"2026-08-27","open":945,"high":970,"low":941,"close":970,"volume":2224},{"date":"2026-08-31","open":950,"high":952,"low":944,"close":951,"volume":1314},{"date":"2026-09-01","open":951,"high":976,"low":951,"close":975,"volume":712},{"date":"2026-09-02","open":976,"high":1005,"low":976,"close":995,"volume":2192},{"date":"2026-09-03","open":1014,"high":1014,"low":1000,"close":1012.7,"volume":221},{"date":"2026-09-07","open":1013,"high":1028.9,"low":1013,"close":1020,"volume":546},{"date":"2026-09-09","open":1000,"high":1019,"low":990,"close":1014,"volume":518},{"date":"2026-09-10","open":990,"high":1000,"low":986,"close":997.9,"volume":1390},{"date":"2026-09-11","open":997,"high":1012,"low":990,"close":1012,"volume":1265},{"date":"2026-09-14","open":983.1,"high":1012.5,"low":983.1,"close":1010,"volume":1098},{"date":"2026-09-15","open":1059,"high":1059.8,"low":1019,"close":1049,"volume":3146},{"date":"2026-09-16","open":1050,"high":1050,"low":1025,"close":1029,"volume":1032},{"date":"2026-09-17","open":1049,"high":1080,"low":1044,"close":1070,"volume":2335},{"date":"2026-09-18","open":1050,"high":1077.5,"low":1050,"close":1061,"volume":769},{"date":"2026-09-22","open":1085,"high":1100,"low":1056,"close":1100,"volume":3157},{"date":"2026-09-23","open":1045,"high":1144.2,"low":1045,"close":1093,"volume":3774},{"date":"2026-09-24","open":1038.4,"high":1145.3,"low":1038.4,"close":1144,"volume":3690},{"date":"2026-09-28","open":1148.7,"high":1153,"low":1027.3,"close":1150,"volume":5825},{"date":"2026-09-29","open":1092.5,"high":1189,"low":990,"close":1165,"volume":7480},{"date":"2026-09-30","open":1153,"high":1200,"low":1116,"close":1150,"volume":3121},{"date":"2026-10-01","open":1138,"high":1199.7,"low":1111,"close":1150,"volume":4095},{"date":"2026-10-02","open":1182,"high":1182,"low":1115.6,"close":1130,"volume":728},{"date":"2026-10-05","open":1103,"high":1136,"low":1057.3,"close":1094.6,"volume":3345},{"date":"2026-10-06","open":1125,"high":1125,"low":1062,"close":1063.5,"volume":3820},{"date":"2026-10-07","open":1041,"high":1072,"low":1033,"close":1058.8,"volume":992},{"date":"2026-10-08","open":1027.1,"high":1088.6,"low":1026,"close":1045,"volume":1237},{"date":"2026-10-09","open":1055,"high":1091.8,"low":1016.2,"close":1040.4,"volume":3700},{"date":"2026-10-12","open":1040.4,"high":1060,"low":1030,"close":1040,"volume":207},{"date":"2026-10-13","open":1046,"high":1050,"low":1027.5,"close":1028,"volume":1295},{"date":"2026-10-14","open":1057,"high":1077.9,"low":1015,"close":1049.9,"volume":1334},{"date":"2026-10-15","open":1048,"high":1054.9,"low":1035,"close":1040.1,"volume":97},{"date":"2026-10-16","open":1050,"high":1050,"low":1025,"close":1026,"volume":788}]}