{"symbol":"ADBL","name":"Agricultural Development Bank 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/ADBL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":324,"high":325.4,"low":322.2,"close":324.71,"volume":32179},{"date":"2025-09-07","open":327.8,"high":327.8,"low":320.6,"close":321.11,"volume":49379},{"date":"2025-09-08","open":320.3,"high":321,"low":317,"close":317.16,"volume":69424},{"date":"2025-09-18","open":310.9,"high":310.9,"low":293,"close":298.7,"volume":3170},{"date":"2025-09-21","open":293,"high":322,"low":293,"close":317.01,"volume":67958},{"date":"2025-09-23","open":317,"high":321,"low":312.2,"close":317,"volume":61925},{"date":"2025-09-24","open":321.5,"high":321.5,"low":312,"close":316,"volume":28083},{"date":"2025-09-25","open":311,"high":317.9,"low":311,"close":317.3,"volume":29186},{"date":"2025-09-28","open":317.3,"high":321,"low":315,"close":319.5,"volume":26821},{"date":"2025-10-07","open":320,"high":322.9,"low":315.8,"close":316.9,"volume":35362},{"date":"2025-10-08","open":315,"high":315,"low":310.5,"close":312.4,"volume":43145},{"date":"2025-10-09","open":318,"high":324,"low":314,"close":317,"volume":44571},{"date":"2025-10-12","open":317,"high":317,"low":307,"close":307.7,"volume":73570},{"date":"2025-10-13","open":307,"high":311,"low":306.2,"close":310,"volume":18227},{"date":"2025-10-14","open":310.5,"high":313.9,"low":307,"close":309,"volume":26968},{"date":"2025-10-15","open":308,"high":308.5,"low":306,"close":308,"volume":24390},{"date":"2025-10-16","open":312,"high":312,"low":305.5,"close":308.9,"volume":18464},{"date":"2025-10-19","open":307.9,"high":311,"low":305,"close":309.9,"volume":14571},{"date":"2025-10-26","open":310,"high":310,"low":305,"close":309,"volume":18308},{"date":"2025-10-28","open":309,"high":318,"low":309,"close":315,"volume":20072},{"date":"2025-10-29","open":308.7,"high":320,"low":308.7,"close":312,"volume":27920},{"date":"2025-10-30","open":316.6,"high":319.9,"low":310,"close":313.5,"volume":28033},{"date":"2025-11-02","open":319.7,"high":325.9,"low":313,"close":315,"volume":34431},{"date":"2025-11-03","open":320.3,"high":320.3,"low":312,"close":317,"volume":26537},{"date":"2025-11-04","open":322,"high":322,"low":309.1,"close":312,"volume":56192},{"date":"2025-11-05","open":309.1,"high":315,"low":308,"close":315,"volume":41787},{"date":"2025-11-06","open":317,"high":320.8,"low":316,"close":318,"volume":223177},{"date":"2025-11-09","open":318,"high":318.8,"low":312,"close":315,"volume":121484},{"date":"2025-11-10","open":315,"high":315,"low":312,"close":312.6,"volume":60370},{"date":"2025-11-11","open":312,"high":314,"low":312,"close":313.8,"volume":29052},{"date":"2025-11-12","open":313,"high":316.9,"low":312,"close":313,"volume":19975},{"date":"2025-11-13","open":313,"high":313.9,"low":311.5,"close":312,"volume":39923},{"date":"2025-11-16","open":313,"high":314.5,"low":310.1,"close":312,"volume":22740},{"date":"2025-11-17","open":318.2,"high":318.2,"low":310.1,"close":313.7,"volume":24424},{"date":"2025-11-18","open":314,"high":316.9,"low":311.6,"close":314.5,"volume":24019},{"date":"2025-11-19","open":315,"high":315,"low":312,"close":312.8,"volume":22061},{"date":"2025-11-20","open":312,"high":313.9,"low":312,"close":312.4,"volume":23008},{"date":"2025-11-23","open":315,"high":316,"low":313.2,"close":316,"volume":61239},{"date":"2025-11-24","open":317.9,"high":318,"low":312,"close":317,"volume":33678},{"date":"2025-11-25","open":319,"high":321,"low":316.3,"close":320,"volume":48790},{"date":"2025-11-26","open":325,"high":325,"low":321,"close":324.5,"volume":63588},{"date":"2025-11-27","open":330,"high":330,"low":322.1,"close":328.9,"volume":192110},{"date":"2025-11-30","open":322.4,"high":322.4,"low":306,"close":307,"volume":67768},{"date":"2025-12-01","open":305,"high":306,"low":300.3,"close":303.9,"volume":56148},{"date":"2025-12-02","open":302.9,"high":302.9,"low":300,"close":301,"volume":40658},{"date":"2025-12-03","open":304,"high":304,"low":298.1,"close":298.2,"volume":23796},{"date":"2025-12-07","open":304,"high":304,"low":295.5,"close":298.9,"volume":22681},{"date":"2025-12-08","open":302,"high":302,"low":295,"close":296.6,"volume":24934},{"date":"2025-12-09","open":298.9,"high":298.9,"low":292,"close":292.3,"volume":37931},{"date":"2025-12-10","open":297,"high":297,"low":290,"close":291.4,"volume":24514},{"date":"2025-12-11","open":293,"high":293,"low":288,"close":292,"volume":26009},{"date":"2025-12-14","open":292,"high":293,"low":287.1,"close":290,"volume":27744},{"date":"2025-12-15","open":288,"high":290,"low":286.2,"close":289.4,"volume":24328},{"date":"2025-12-16","open":292,"high":292.9,"low":288,"close":292.9,"volume":14912},{"date":"2025-12-17","open":294.9,"high":296,"low":292,"close":294,"volume":26518},{"date":"2025-12-18","open":297,"high":297,"low":291,"close":292,"volume":11848},{"date":"2025-12-21","open":290,"high":291,"low":287.2,"close":289.8,"volume":27646},{"date":"2025-12-22","open":288,"high":290,"low":286,"close":288.8,"volume":20208},{"date":"2025-12-23","open":288,"high":290,"low":285.2,"close":286.9,"volume":23575},{"date":"2025-12-24","open":286,"high":290,"low":285.2,"close":288,"volume":20792},{"date":"2025-12-28","open":291,"high":316.8,"low":286,"close":297,"volume":49373},{"date":"2025-12-29","open":302.9,"high":302.9,"low":292,"close":294.4,"volume":31487},{"date":"2025-12-31","open":294.4,"high":298.5,"low":292,"close":298,"volume":51018},{"date":"2026-01-01","open":295,"high":296.5,"low":290,"close":295,"volume":89799},{"date":"2026-01-04","open":290,"high":295,"low":288.3,"close":292,"volume":43097},{"date":"2026-01-05","open":294.8,"high":295,"low":292.1,"close":293,"volume":17448},{"date":"2026-01-06","open":297,"high":297.4,"low":292.6,"close":297.4,"volume":43501},{"date":"2026-01-07","open":300,"high":300,"low":294,"close":299.7,"volume":29448},{"date":"2026-01-08","open":294.3,"high":303,"low":294.3,"close":300,"volume":39057},{"date":"2026-01-12","open":300,"high":302,"low":298,"close":299.5,"volume":36804},{"date":"2026-01-13","open":300,"high":302,"low":296.3,"close":298,"volume":11348},{"date":"2026-01-14","open":294.1,"high":300,"low":288.4,"close":300,"volume":39336},{"date":"2026-01-18","open":303,"high":304.8,"low":299,"close":304.8,"volume":88350},{"date":"2026-01-20","open":303,"high":310.7,"low":302,"close":307.9,"volume":51596},{"date":"2026-01-21","open":307,"high":313,"low":303.1,"close":306.9,"volume":34955},{"date":"2026-01-22","open":310,"high":310,"low":300.1,"close":304,"volume":28495},{"date":"2026-01-25","open":307,"high":309.9,"low":302,"close":307.5,"volume":46807},{"date":"2026-01-26","open":309,"high":310,"low":305.7,"close":307,"volume":67671},{"date":"2026-01-27","open":306,"high":312,"low":303.2,"close":304.5,"volume":56138},{"date":"2026-01-28","open":301,"high":305,"low":298.9,"close":304,"volume":23915},{"date":"2026-01-29","open":304,"high":304,"low":297,"close":300,"volume":29200},{"date":"2026-02-01","open":302,"high":304,"low":297,"close":298.1,"volume":41620},{"date":"2026-02-02","open":304,"high":304,"low":296,"close":299,"volume":17660},{"date":"2026-02-03","open":302,"high":304.8,"low":296.2,"close":298,"volume":10054},{"date":"2026-02-04","open":293,"high":299,"low":293,"close":295.1,"volume":22157},{"date":"2026-02-05","open":295,"high":298.5,"low":292.9,"close":296,"volume":19054},{"date":"2026-02-08","open":301,"high":301,"low":295.5,"close":296,"volume":24811},{"date":"2026-02-09","open":294.79,"high":296,"low":292.5,"close":295,"volume":25210},{"date":"2026-02-10","open":295,"high":295,"low":292.3,"close":294,"volume":12965},{"date":"2026-02-11","open":295,"high":298,"low":293,"close":295,"volume":27330},{"date":"2026-02-12","open":291.2,"high":299.1,"low":291.2,"close":297,"volume":27084},{"date":"2026-02-16","open":299,"high":299,"low":294.1,"close":297,"volume":69167},{"date":"2026-02-17","open":299,"high":299,"low":293,"close":296.5,"volume":59291},{"date":"2026-02-22","open":296.5,"high":298,"low":292,"close":293,"volume":70740},{"date":"2026-02-23","open":293,"high":295,"low":291,"close":292.5,"volume":26805},{"date":"2026-02-24","open":292,"high":297.8,"low":291,"close":293,"volume":18006},{"date":"2026-02-25","open":293.5,"high":295.5,"low":291,"close":294.6,"volume":36465},{"date":"2026-02-26","open":300.4,"high":300.4,"low":292.3,"close":298,"volume":21933},{"date":"2026-03-01","open":295,"high":305,"low":291.1,"close":302.6,"volume":64794},{"date":"2026-03-03","open":308.6,"high":308.6,"low":297.1,"close":305,"volume":47965},{"date":"2026-03-09","open":311,"high":327.7,"low":311,"close":327.7,"volume":776},{"date":"2026-03-10","open":330,"high":330,"low":310,"close":317,"volume":163883},{"date":"2026-03-11","open":320,"high":320,"low":310,"close":311.2,"volume":43238},{"date":"2026-03-12","open":308.7,"high":318.9,"low":308.7,"close":316,"volume":65807},{"date":"2026-03-15","open":319,"high":319,"low":313,"close":317,"volume":58743},{"date":"2026-03-16","open":310.7,"high":319,"low":310.7,"close":313.1,"volume":46720},{"date":"2026-03-17","open":310,"high":316.3,"low":310,"close":316.3,"volume":57612},{"date":"2026-03-19","open":310,"high":327.9,"low":310,"close":326.5,"volume":251474},{"date":"2026-03-22","open":326,"high":335,"low":326,"close":330,"volume":188185},{"date":"2026-03-23","open":335,"high":335,"low":323,"close":329,"volume":75576},{"date":"2026-03-24","open":333,"high":335.1,"low":326.5,"close":334.9,"volume":144856},{"date":"2026-03-25","open":328.5,"high":340,"low":328.5,"close":330,"volume":106584},{"date":"2026-03-26","open":330,"high":334,"low":321.5,"close":333.1,"volume":85296},{"date":"2026-03-29","open":333,"high":335,"low":320.5,"close":324,"volume":106944},{"date":"2026-03-30","open":318,"high":324,"low":314.1,"close":316,"volume":90641},{"date":"2026-03-31","open":316,"high":322,"low":310.3,"close":316,"volume":44747},{"date":"2026-04-01","open":320,"high":320,"low":309.2,"close":309.5,"volume":53170},{"date":"2026-04-02","open":307.4,"high":312.9,"low":304,"close":309.1,"volume":51652},{"date":"2026-04-05","open":305,"high":311.1,"low":302,"close":302,"volume":81577},{"date":"2026-04-06","open":308,"high":313,"low":301.2,"close":309,"volume":93235},{"date":"2026-04-07","open":315,"high":315,"low":307,"close":308,"volume":29429},{"date":"2026-04-08","open":313.7,"high":313.7,"low":307,"close":310.9,"volume":92440},{"date":"2026-04-09","open":312,"high":319,"low":311,"close":317.6,"volume":76204},{"date":"2026-04-10","open":322.8,"high":322.8,"low":313.1,"close":316.5,"volume":47257},{"date":"2026-04-13","open":317,"high":318,"low":313.1,"close":315.3,"volume":60185},{"date":"2026-04-15","open":313.3,"high":327,"low":313.3,"close":322,"volume":195466},{"date":"2026-04-16","open":325,"high":327.9,"low":317.1,"close":318.4,"volume":58004},{"date":"2026-04-17","open":322,"high":322,"low":313.1,"close":318,"volume":29709},{"date":"2026-04-20","open":302.5,"high":318,"low":302.5,"close":316,"volume":51411},{"date":"2026-04-21","open":312.3,"high":318,"low":312.3,"close":316.9,"volume":24666},{"date":"2026-04-22","open":312.2,"high":316.9,"low":310,"close":315,"volume":23838},{"date":"2026-04-23","open":312,"high":320,"low":312,"close":312,"volume":21470},{"date":"2026-04-24","open":312,"high":313.4,"low":306.2,"close":313,"volume":17185},{"date":"2026-04-27","open":297.4,"high":319,"low":297.4,"close":316,"volume":20187},{"date":"2026-04-28","open":316,"high":316,"low":310,"close":311.8,"volume":10363},{"date":"2026-04-29","open":311.8,"high":311,"low":307.2,"close":308.7,"volume":18742},{"date":"2026-04-30","open":317.8,"high":317.8,"low":305.1,"close":309.5,"volume":20081},{"date":"2026-05-04","open":314,"high":314,"low":305.1,"close":305.5,"volume":21066},{"date":"2026-05-05","open":305.5,"high":308,"low":300.2,"close":306,"volume":19887},{"date":"2026-05-06","open":304,"high":307,"low":304,"close":305,"volume":18022},{"date":"2026-05-07","open":305,"high":308,"low":305,"close":308,"volume":14376},{"date":"2026-05-08","open":311,"high":311,"low":308,"close":310,"volume":15077},{"date":"2026-05-11","open":310,"high":313.5,"low":310,"close":312,"volume":22801},{"date":"2026-05-12","open":312,"high":314.1,"low":310,"close":310,"volume":25054},{"date":"2026-05-13","open":310,"high":311,"low":305.4,"close":310.7,"volume":21106},{"date":"2026-05-14","open":311,"high":311,"low":306.3,"close":309,"volume":9404},{"date":"2026-05-15","open":306,"high":312,"low":306,"close":310.2,"volume":27571},{"date":"2026-05-18","open":307.1,"high":311,"low":307.1,"close":311,"volume":13470},{"date":"2026-05-19","open":311.8,"high":312.5,"low":308,"close":311,"volume":16428},{"date":"2026-05-20","open":307.1,"high":313.9,"low":307.1,"close":313.8,"volume":28637},{"date":"2026-05-21","open":314,"high":314,"low":310.3,"close":313.5,"volume":12856},{"date":"2026-05-22","open":314.9,"high":314.9,"low":310,"close":313,"volume":11713},{"date":"2026-05-25","open":317.9,"high":318.5,"low":312.3,"close":317,"volume":45333},{"date":"2026-05-26","open":318,"high":319,"low":315.4,"close":316.7,"volume":14963},{"date":"2026-05-27","open":322.29,"high":322.29,"low":312.5,"close":320,"volume":50166},{"date":"2026-06-01","open":320,"high":320,"low":315,"close":315.2,"volume":17306},{"date":"2026-06-02","open":330.9,"high":330.9,"low":311.4,"close":316.8,"volume":10742},{"date":"2026-06-03","open":316,"high":317.9,"low":313,"close":317.4,"volume":48420},{"date":"2026-06-04","open":318,"high":320,"low":315,"close":317.9,"volume":29880},{"date":"2026-06-05","open":312.4,"high":319,"low":311,"close":317,"volume":36488},{"date":"2026-06-08","open":316.6,"high":316.6,"low":310,"close":314.5,"volume":39867},{"date":"2026-06-09","open":310,"high":313,"low":308,"close":312,"volume":25126},{"date":"2026-06-10","open":297,"high":314.9,"low":297,"close":309,"volume":20348},{"date":"2026-06-11","open":324.4,"high":324.4,"low":307.3,"close":310,"volume":17589},{"date":"2026-06-12","open":308,"high":311,"low":307.6,"close":309.9,"volume":23091},{"date":"2026-06-15","open":310,"high":313.9,"low":306,"close":311,"volume":14590},{"date":"2026-06-16","open":312.5,"high":312.5,"low":306,"close":309,"volume":14647},{"date":"2026-06-17","open":294,"high":317,"low":294,"close":308.4,"volume":10225},{"date":"2026-06-18","open":293,"high":312,"low":293,"close":309,"volume":8649},{"date":"2026-06-19","open":307.2,"high":309.9,"low":307.2,"close":309,"volume":9697},{"date":"2026-06-22","open":316,"high":316,"low":305.1,"close":307.9,"volume":40052},{"date":"2026-06-23","open":305.1,"high":311,"low":301.8,"close":307.5,"volume":82207},{"date":"2026-06-24","open":302.1,"high":307.7,"low":302,"close":307.7,"volume":17126},{"date":"2026-06-25","open":307.7,"high":307.7,"low":303.1,"close":306,"volume":10643},{"date":"2026-06-26","open":308,"high":308,"low":303,"close":305,"volume":8138},{"date":"2026-06-29","open":300.2,"high":305,"low":300.2,"close":304.7,"volume":7222},{"date":"2026-06-30","open":302,"high":305,"low":301,"close":302,"volume":14556},{"date":"2026-07-01","open":300,"high":305,"low":300,"close":305,"volume":11287},{"date":"2026-07-02","open":320,"high":320,"low":302,"close":306.8,"volume":11685},{"date":"2026-07-03","open":310,"high":310,"low":304,"close":307,"volume":10218},{"date":"2026-07-06","open":307,"high":307,"low":301.1,"close":303.5,"volume":8251},{"date":"2026-07-07","open":290,"high":308.8,"low":290,"close":308,"volume":25330},{"date":"2026-07-08","open":307,"high":307,"low":301.2,"close":304.9,"volume":24412},{"date":"2026-07-09","open":303.5,"high":306,"low":303,"close":304,"volume":13934},{"date":"2026-07-10","open":288.8,"high":308.9,"low":288.8,"close":303.2,"volume":17742},{"date":"2026-07-13","open":301,"high":304.8,"low":301,"close":302.5,"volume":24807},{"date":"2026-07-14","open":305,"high":305,"low":301.2,"close":303,"volume":23635},{"date":"2026-07-15","open":306,"high":306.4,"low":302,"close":303,"volume":27903},{"date":"2026-07-16","open":303.1,"high":309,"low":303.1,"close":309,"volume":21483},{"date":"2026-07-17","open":309,"high":312.9,"low":305.2,"close":311,"volume":29794},{"date":"2026-07-20","open":296,"high":315,"low":296,"close":312.8,"volume":11892},{"date":"2026-07-21","open":314.9,"high":319,"low":310,"close":314,"volume":39052},{"date":"2026-07-22","open":314,"high":320,"low":310.2,"close":318.9,"volume":79891},{"date":"2026-07-23","open":310,"high":325,"low":310,"close":317,"volume":19009},{"date":"2026-07-24","open":317,"high":321.4,"low":316,"close":320,"volume":113909},{"date":"2026-07-27","open":304,"high":329,"low":304,"close":322,"volume":84053},{"date":"2026-07-28","open":320,"high":323.5,"low":318.2,"close":320.5,"volume":109926},{"date":"2026-07-29","open":323,"high":323,"low":318.1,"close":321.1,"volume":114885},{"date":"2026-07-30","open":306,"high":325,"low":306,"close":320,"volume":44241},{"date":"2026-07-31","open":318.2,"high":324,"low":317.3,"close":322.5,"volume":147317},{"date":"2026-08-03","open":306.5,"high":326,"low":306.5,"close":325,"volume":134712},{"date":"2026-08-04","open":325,"high":325,"low":318.6,"close":323,"volume":78882},{"date":"2026-08-05","open":325,"high":325,"low":319.1,"close":320,"volume":40701},{"date":"2026-08-06","open":304,"high":325,"low":304,"close":308.8,"volume":143216},{"date":"2026-08-07","open":309,"high":309,"low":304,"close":307.9,"volume":45973},{"date":"2026-08-10","open":311,"high":311,"low":301,"close":305,"volume":41071},{"date":"2026-08-11","open":302.1,"high":305.9,"low":301,"close":302.5,"volume":71707},{"date":"2026-08-12","open":301,"high":304.8,"low":301,"close":304,"volume":34081},{"date":"2026-08-13","open":302,"high":305.8,"low":302,"close":304.8,"volume":70052},{"date":"2026-08-14","open":305,"high":306,"low":303.1,"close":304,"volume":22448},{"date":"2026-08-17","open":304,"high":305,"low":299.7,"close":302.2,"volume":121643},{"date":"2026-08-18","open":302,"high":302,"low":295.5,"close":300,"volume":45445},{"date":"2026-08-19","open":302,"high":302,"low":299.5,"close":300.9,"volume":25174},{"date":"2026-08-20","open":300,"high":302,"low":298,"close":300.1,"volume":49169},{"date":"2026-08-21","open":300.1,"high":302.4,"low":299,"close":301,"volume":31051},{"date":"2026-08-24","open":301,"high":302,"low":298.2,"close":299.5,"volume":22197},{"date":"2026-08-25","open":300,"high":300,"low":298.6,"close":298.8,"volume":20967},{"date":"2026-08-26","open":299.1,"high":301,"low":295.1,"close":296,"volume":30400},{"date":"2026-08-27","open":295,"high":299,"low":290,"close":299,"volume":47003},{"date":"2026-08-31","open":305,"high":305,"low":291.2,"close":295.5,"volume":16748},{"date":"2026-09-01","open":295.5,"high":299,"low":293.1,"close":297,"volume":19954},{"date":"2026-09-02","open":311.8,"high":311.8,"low":295,"close":296.6,"volume":14551},{"date":"2026-09-03","open":299,"high":299.8,"low":296,"close":297,"volume":9898},{"date":"2026-09-07","open":311.8,"high":311.8,"low":295.1,"close":300,"volume":28634},{"date":"2026-09-09","open":299,"high":301,"low":297.6,"close":299,"volume":22639},{"date":"2026-09-10","open":300,"high":300,"low":296.5,"close":297.9,"volume":6851},{"date":"2026-09-11","open":298,"high":300,"low":298,"close":300,"volume":15444},{"date":"2026-09-14","open":300,"high":303,"low":298,"close":302,"volume":23638},{"date":"2026-09-15","open":317,"high":317,"low":303,"close":308,"volume":71582},{"date":"2026-09-16","open":302,"high":309.9,"low":302,"close":305.5,"volume":23508},{"date":"2026-09-17","open":306,"high":309.8,"low":305,"close":308.7,"volume":90092},{"date":"2026-09-18","open":308,"high":315,"low":305,"close":314,"volume":103595},{"date":"2026-09-22","open":316,"high":317,"low":311.9,"close":313.9,"volume":86402},{"date":"2026-09-23","open":313.9,"high":314,"low":310.5,"close":311,"volume":39944},{"date":"2026-09-24","open":312,"high":313,"low":309.1,"close":313,"volume":18501},{"date":"2026-09-28","open":313,"high":313.9,"low":306.2,"close":308,"volume":16090},{"date":"2026-09-29","open":309.6,"high":310,"low":305,"close":307.5,"volume":56260},{"date":"2026-09-30","open":307.5,"high":308.9,"low":305.2,"close":307.5,"volume":83834},{"date":"2026-10-01","open":305.5,"high":310.9,"low":303.3,"close":310,"volume":34895},{"date":"2026-10-02","open":310,"high":310,"low":307.1,"close":309,"volume":25843},{"date":"2026-10-05","open":309,"high":310.2,"low":305,"close":308.4,"volume":37962},{"date":"2026-10-06","open":306.2,"high":310,"low":306.1,"close":309.9,"volume":60219},{"date":"2026-10-07","open":310,"high":310,"low":307.1,"close":309.8,"volume":29428},{"date":"2026-10-08","open":310,"high":313,"low":310,"close":311.9,"volume":68378},{"date":"2026-10-09","open":310,"high":316,"low":309,"close":316,"volume":101291},{"date":"2026-10-12","open":311.3,"high":320.7,"low":311.3,"close":317.8,"volume":101952},{"date":"2026-10-13","open":317.8,"high":320.3,"low":317,"close":320.1,"volume":100199},{"date":"2026-10-14","open":320.1,"high":328,"low":320,"close":328,"volume":139162},{"date":"2026-10-15","open":344,"high":344,"low":323.3,"close":333.8,"volume":198769},{"date":"2026-10-16","open":350.4,"high":350.4,"low":330,"close":339.3,"volume":232077}]}