{"symbol":"CZBIL","name":"Citizens Bank International 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/CZBIL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":207,"high":207.9,"low":205.5,"close":206.53,"volume":34937},{"date":"2025-09-07","open":206.53,"high":207.9,"low":205.8,"close":205.98,"volume":24335},{"date":"2025-09-08","open":205.2,"high":207,"low":204.1,"close":204.53,"volume":50300},{"date":"2025-09-18","open":200.5,"high":200.5,"low":196,"close":197,"volume":3576},{"date":"2025-09-21","open":197,"high":205.9,"low":197,"close":204.38,"volume":130062},{"date":"2025-09-23","open":206.9,"high":206.9,"low":200.3,"close":206,"volume":49608},{"date":"2025-09-24","open":203.1,"high":204.8,"low":202,"close":202.8,"volume":31793},{"date":"2025-09-25","open":202,"high":204,"low":202,"close":204,"volume":42794},{"date":"2025-09-28","open":208,"high":211,"low":208,"close":210,"volume":53482},{"date":"2025-10-07","open":210,"high":210.7,"low":206.3,"close":207,"volume":65982},{"date":"2025-10-08","open":209,"high":209,"low":204.9,"close":205.5,"volume":71981},{"date":"2025-10-09","open":209.6,"high":213.7,"low":206,"close":207.8,"volume":53891},{"date":"2025-10-12","open":207.8,"high":207.8,"low":202,"close":203.7,"volume":121914},{"date":"2025-10-13","open":207.7,"high":207.7,"low":201,"close":204,"volume":37819},{"date":"2025-10-14","open":204,"high":204,"low":201.1,"close":203,"volume":49541},{"date":"2025-10-15","open":201.1,"high":203.7,"low":200,"close":200.1,"volume":42452},{"date":"2025-10-16","open":200.2,"high":202.1,"low":200.1,"close":202,"volume":28700},{"date":"2025-10-19","open":203,"high":207.5,"low":201.1,"close":206.5,"volume":142518},{"date":"2025-10-26","open":206.5,"high":206.5,"low":202.3,"close":206.2,"volume":40852},{"date":"2025-10-28","open":206.9,"high":208.9,"low":205.1,"close":207.3,"volume":47287},{"date":"2025-10-29","open":206.5,"high":209.9,"low":206.3,"close":209.7,"volume":97689},{"date":"2025-10-30","open":207.8,"high":210.3,"low":207.8,"close":209.5,"volume":40383},{"date":"2025-11-02","open":210,"high":212.8,"low":209.3,"close":212.1,"volume":134705},{"date":"2025-11-03","open":202,"high":203.9,"low":200.4,"close":202,"volume":50517},{"date":"2025-11-04","open":201,"high":202.3,"low":199,"close":202.2,"volume":46494},{"date":"2025-11-05","open":203.9,"high":203.9,"low":199,"close":200,"volume":15890},{"date":"2025-11-06","open":200.5,"high":202.5,"low":200,"close":200,"volume":22521},{"date":"2025-11-09","open":197,"high":197,"low":194,"close":194.2,"volume":54757},{"date":"2025-11-10","open":192,"high":194.9,"low":190.7,"close":192,"volume":37700},{"date":"2025-11-11","open":190.3,"high":193,"low":189.1,"close":189.5,"volume":30528},{"date":"2025-11-12","open":193.2,"high":193.2,"low":187.8,"close":188.5,"volume":22238},{"date":"2025-11-13","open":187,"high":195,"low":186.3,"close":192,"volume":62716},{"date":"2025-11-16","open":189.1,"high":192.5,"low":188.5,"close":189,"volume":43799},{"date":"2025-11-17","open":186.4,"high":190.5,"low":185,"close":187.1,"volume":45428},{"date":"2025-11-18","open":188.2,"high":190,"low":186.5,"close":190,"volume":39601},{"date":"2025-11-19","open":188,"high":189,"low":186.3,"close":189,"volume":16324},{"date":"2025-11-20","open":186.1,"high":187,"low":183,"close":186,"volume":58849},{"date":"2025-11-23","open":185,"high":189,"low":184.6,"close":186.8,"volume":99232},{"date":"2025-11-24","open":183.1,"high":192.3,"low":183.1,"close":191.5,"volume":43742},{"date":"2025-11-25","open":193,"high":194.9,"low":188.2,"close":194.9,"volume":35242},{"date":"2025-11-26","open":195,"high":196.9,"low":193.1,"close":196,"volume":94842},{"date":"2025-11-27","open":194,"high":200.1,"low":194,"close":200,"volume":79270},{"date":"2025-11-30","open":200,"high":202,"low":198.1,"close":199.6,"volume":107194},{"date":"2025-12-01","open":195.8,"high":198.9,"low":193.1,"close":196,"volume":61257},{"date":"2025-12-02","open":193.1,"high":195,"low":193.1,"close":193.1,"volume":34331},{"date":"2025-12-03","open":193.1,"high":200,"low":190.1,"close":196,"volume":53400},{"date":"2025-12-07","open":193,"high":195,"low":192.2,"close":194.9,"volume":20974},{"date":"2025-12-08","open":192,"high":193.9,"low":192,"close":192.9,"volume":44029},{"date":"2025-12-09","open":189.5,"high":193,"low":189.5,"close":191.9,"volume":25138},{"date":"2025-12-10","open":188.1,"high":194.2,"low":188.1,"close":191.4,"volume":12454},{"date":"2025-12-11","open":188,"high":191.6,"low":188,"close":191.6,"volume":20610},{"date":"2025-12-14","open":188,"high":194.9,"low":187.1,"close":190,"volume":50358},{"date":"2025-12-15","open":188,"high":192,"low":187.1,"close":192,"volume":20149},{"date":"2025-12-16","open":188.2,"high":192,"low":188.2,"close":189.8,"volume":15274},{"date":"2025-12-17","open":188,"high":191.5,"low":188,"close":189.6,"volume":16766},{"date":"2025-12-18","open":187.9,"high":190,"low":187.2,"close":190,"volume":29171},{"date":"2025-12-21","open":188,"high":190,"low":187.2,"close":190,"volume":26374},{"date":"2025-12-22","open":188,"high":190.5,"low":187.4,"close":190.5,"volume":15876},{"date":"2025-12-23","open":188,"high":191.7,"low":188,"close":191.6,"volume":41106},{"date":"2025-12-24","open":188,"high":192.7,"low":188,"close":191.5,"volume":33922},{"date":"2025-12-28","open":188,"high":197.1,"low":188,"close":195.1,"volume":62608},{"date":"2025-12-29","open":191.2,"high":197.3,"low":191.2,"close":195.8,"volume":32473},{"date":"2025-12-31","open":191.9,"high":197.2,"low":191.9,"close":197,"volume":36910},{"date":"2026-01-01","open":193.1,"high":198.8,"low":193.1,"close":198.8,"volume":29036},{"date":"2026-01-04","open":195,"high":198,"low":195,"close":196.5,"volume":30307},{"date":"2026-01-05","open":192.6,"high":200,"low":192.6,"close":200,"volume":68934},{"date":"2026-01-06","open":198,"high":201,"low":198,"close":200.8,"volume":61630},{"date":"2026-01-07","open":196.8,"high":202,"low":196.8,"close":198.9,"volume":44995},{"date":"2026-01-08","open":196.2,"high":200,"low":196.2,"close":197.4,"volume":12427},{"date":"2026-01-12","open":196.2,"high":199,"low":194.1,"close":196.6,"volume":53277},{"date":"2026-01-13","open":193.3,"high":197.5,"low":191.5,"close":196,"volume":37144},{"date":"2026-01-14","open":192.3,"high":195,"low":192.3,"close":193,"volume":19709},{"date":"2026-01-18","open":192,"high":196.8,"low":192,"close":196.8,"volume":28565},{"date":"2026-01-20","open":195,"high":200,"low":195,"close":197.7,"volume":40692},{"date":"2026-01-21","open":199,"high":200,"low":196,"close":198,"volume":42383},{"date":"2026-01-22","open":198,"high":198.5,"low":194.3,"close":198,"volume":16514},{"date":"2026-01-25","open":199.9,"high":203,"low":196,"close":203,"volume":106781},{"date":"2026-01-26","open":200,"high":205,"low":200,"close":200,"volume":48878},{"date":"2026-01-27","open":198.1,"high":200,"low":197.1,"close":197.1,"volume":43882},{"date":"2026-01-28","open":201,"high":201,"low":192,"close":198,"volume":86255},{"date":"2026-01-29","open":200,"high":200,"low":193.4,"close":198.9,"volume":76507},{"date":"2026-02-01","open":196,"high":199.1,"low":193,"close":199.1,"volume":71436},{"date":"2026-02-02","open":203,"high":203,"low":194.7,"close":199.5,"volume":60420},{"date":"2026-02-03","open":199,"high":203.4,"low":195,"close":195.2,"volume":87511},{"date":"2026-02-04","open":191.3,"high":199,"low":191.3,"close":194.6,"volume":20614},{"date":"2026-02-05","open":193.2,"high":196.5,"low":193,"close":193.8,"volume":18735},{"date":"2026-02-08","open":193.2,"high":194.5,"low":192,"close":192.9,"volume":67463},{"date":"2026-02-09","open":195,"high":195,"low":189.5,"close":190,"volume":47780},{"date":"2026-02-10","open":188.2,"high":192,"low":188.1,"close":191.8,"volume":52298},{"date":"2026-02-11","open":195.6,"high":195.6,"low":190,"close":191,"volume":56844},{"date":"2026-02-12","open":193,"high":193,"low":189,"close":191,"volume":28582},{"date":"2026-02-16","open":190,"high":191,"low":188.6,"close":188.6,"volume":31457},{"date":"2026-02-17","open":185,"high":192,"low":185,"close":188.1,"volume":36738},{"date":"2026-02-22","open":187.3,"high":189,"low":186,"close":187.1,"volume":44768},{"date":"2026-02-23","open":187,"high":188.7,"low":186,"close":188.7,"volume":34823},{"date":"2026-02-24","open":188,"high":188.9,"low":187,"close":188,"volume":11318},{"date":"2026-02-25","open":189,"high":189.9,"low":188.3,"close":189.6,"volume":20314},{"date":"2026-02-26","open":193.3,"high":193.3,"low":187,"close":192.8,"volume":46147},{"date":"2026-03-01","open":189,"high":193.5,"low":187.2,"close":193.3,"volume":34012},{"date":"2026-03-03","open":189.5,"high":200,"low":189.5,"close":199,"volume":122507},{"date":"2026-03-09","open":202.9,"high":215.3,"low":202.9,"close":215.3,"volume":6371},{"date":"2026-03-10","open":219,"high":219,"low":200,"close":212,"volume":214007},{"date":"2026-03-11","open":212,"high":214.8,"low":206.1,"close":211.1,"volume":117836},{"date":"2026-03-12","open":207,"high":220.3,"low":205,"close":216.7,"volume":293827},{"date":"2026-03-15","open":219,"high":221.9,"low":214.5,"close":215.5,"volume":211717},{"date":"2026-03-16","open":219.8,"high":219.8,"low":208.5,"close":210,"volume":177258},{"date":"2026-03-17","open":205.8,"high":214.5,"low":205.8,"close":214.5,"volume":121742},{"date":"2026-03-19","open":210.3,"high":231,"low":210.3,"close":227,"volume":622383},{"date":"2026-03-22","open":230,"high":238.6,"low":228,"close":235,"volume":399699},{"date":"2026-03-23","open":230.3,"high":238,"low":227,"close":232,"volume":451007},{"date":"2026-03-24","open":227.4,"high":236.5,"low":227,"close":232.5,"volume":320130},{"date":"2026-03-25","open":235,"high":235,"low":225.4,"close":226.7,"volume":184044},{"date":"2026-03-26","open":227,"high":229.8,"low":222.5,"close":229,"volume":165271},{"date":"2026-03-29","open":233.5,"high":233.5,"low":218.8,"close":221,"volume":184043},{"date":"2026-03-30","open":218,"high":221.8,"low":212,"close":221,"volume":164835},{"date":"2026-03-31","open":216.6,"high":226.4,"low":212.3,"close":215.1,"volume":151899},{"date":"2026-04-01","open":210.8,"high":219,"low":208,"close":212,"volume":92903},{"date":"2026-04-02","open":208.1,"high":212.8,"low":204.4,"close":208,"volume":116287},{"date":"2026-04-05","open":207,"high":208,"low":198,"close":200,"volume":177037},{"date":"2026-04-06","open":197.2,"high":209.9,"low":197.2,"close":206,"volume":113461},{"date":"2026-04-07","open":209.5,"high":210,"low":205.4,"close":208,"volume":173134},{"date":"2026-04-08","open":210,"high":211.9,"low":206.2,"close":210.9,"volume":49628},{"date":"2026-04-09","open":208,"high":215,"low":207.6,"close":214.4,"volume":75128},{"date":"2026-04-10","open":211,"high":214.9,"low":210,"close":211,"volume":89925},{"date":"2026-04-13","open":211,"high":212,"low":209,"close":210.2,"volume":55757},{"date":"2026-04-15","open":210,"high":217.5,"low":210,"close":215,"volume":108348},{"date":"2026-04-16","open":219.3,"high":219.3,"low":211,"close":211,"volume":168081},{"date":"2026-04-17","open":211,"high":211,"low":207.6,"close":210.7,"volume":53243},{"date":"2026-04-20","open":201,"high":212.1,"low":201,"close":207.7,"volume":32853},{"date":"2026-04-21","open":207.7,"high":209.9,"low":205,"close":209.8,"volume":66975},{"date":"2026-04-22","open":210,"high":211.9,"low":200,"close":211.9,"volume":61566},{"date":"2026-04-23","open":207.2,"high":209,"low":205,"close":207,"volume":50740},{"date":"2026-04-24","open":217,"high":217,"low":203.5,"close":208,"volume":79575},{"date":"2026-04-27","open":208,"high":214.6,"low":205,"close":208.9,"volume":50472},{"date":"2026-04-28","open":208.9,"high":211,"low":205.1,"close":206.9,"volume":34486},{"date":"2026-04-29","open":206.9,"high":206,"low":202,"close":204,"volume":82139},{"date":"2026-04-30","open":204,"high":205,"low":200,"close":204.5,"volume":66969},{"date":"2026-05-04","open":204.5,"high":206.9,"low":200.1,"close":202,"volume":49497},{"date":"2026-05-05","open":202,"high":203.2,"low":200,"close":202,"volume":28050},{"date":"2026-05-06","open":200.1,"high":204.9,"low":199.5,"close":202,"volume":32176},{"date":"2026-05-07","open":204.9,"high":204.9,"low":200.8,"close":202.1,"volume":24706},{"date":"2026-05-08","open":205,"high":210,"low":202,"close":207.5,"volume":69121},{"date":"2026-05-11","open":210,"high":210,"low":206.1,"close":207.5,"volume":26829},{"date":"2026-05-12","open":210,"high":210,"low":204,"close":205.8,"volume":41913},{"date":"2026-05-13","open":201.7,"high":206,"low":201.7,"close":203,"volume":39026},{"date":"2026-05-14","open":206,"high":206,"low":200.9,"close":203.9,"volume":15777},{"date":"2026-05-15","open":201.4,"high":205.8,"low":201.3,"close":204.1,"volume":19633},{"date":"2026-05-18","open":206,"high":206.6,"low":203.1,"close":204.5,"volume":21744},{"date":"2026-05-19","open":194.3,"high":206,"low":194.3,"close":204.7,"volume":25908},{"date":"2026-05-20","open":194.5,"high":206,"low":194.5,"close":205.4,"volume":34175},{"date":"2026-05-21","open":195.2,"high":211.9,"low":195.2,"close":204,"volume":15250},{"date":"2026-05-22","open":195.2,"high":207.5,"low":195.2,"close":207.5,"volume":27734},{"date":"2026-05-25","open":197.2,"high":210.4,"low":197.2,"close":208.4,"volume":50741},{"date":"2026-05-26","open":208,"high":209,"low":203,"close":204,"volume":155590},{"date":"2026-05-27","open":194,"high":207.9,"low":194,"close":206,"volume":131100},{"date":"2026-06-01","open":206,"high":207,"low":202,"close":202.4,"volume":62548},{"date":"2026-06-02","open":203,"high":205,"low":202.1,"close":204.9,"volume":29660},{"date":"2026-06-03","open":207,"high":207,"low":203,"close":203.6,"volume":22917},{"date":"2026-06-04","open":213,"high":213,"low":203,"close":203.4,"volume":60548},{"date":"2026-06-05","open":205,"high":205,"low":201.2,"close":202.5,"volume":44123},{"date":"2026-06-08","open":202,"high":204,"low":201.1,"close":203,"volume":68799},{"date":"2026-06-09","open":200.1,"high":204,"low":200.1,"close":202,"volume":62748},{"date":"2026-06-10","open":204.7,"high":204.7,"low":200,"close":201.5,"volume":29054},{"date":"2026-06-11","open":200,"high":202,"low":199.7,"close":201,"volume":32138},{"date":"2026-06-12","open":199.2,"high":202.8,"low":199.2,"close":200,"volume":32483},{"date":"2026-06-15","open":202,"high":202,"low":199.5,"close":200,"volume":21011},{"date":"2026-06-16","open":200,"high":202,"low":195,"close":197,"volume":82925},{"date":"2026-06-17","open":197,"high":200,"low":197,"close":198.1,"volume":12269},{"date":"2026-06-18","open":198.1,"high":200.9,"low":197,"close":198,"volume":14433},{"date":"2026-06-19","open":200,"high":200,"low":196.7,"close":198,"volume":22883},{"date":"2026-06-22","open":197,"high":200.9,"low":197,"close":199,"volume":21511},{"date":"2026-06-23","open":199.5,"high":199.5,"low":195,"close":198.9,"volume":45064},{"date":"2026-06-24","open":197,"high":199,"low":193.4,"close":196.3,"volume":43194},{"date":"2026-06-25","open":194.2,"high":197.9,"low":194.2,"close":195.1,"volume":27156},{"date":"2026-06-26","open":197.7,"high":198.7,"low":194.5,"close":198,"volume":29095},{"date":"2026-06-29","open":198,"high":198.6,"low":194.2,"close":196,"volume":23539},{"date":"2026-06-30","open":194,"high":197.9,"low":190.2,"close":194,"volume":30137},{"date":"2026-07-01","open":199,"high":199,"low":194.2,"close":196.1,"volume":32911},{"date":"2026-07-02","open":197.9,"high":204,"low":193,"close":201.1,"volume":55214},{"date":"2026-07-03","open":210,"high":210,"low":197,"close":199,"volume":21922},{"date":"2026-07-06","open":199,"high":199,"low":195,"close":197,"volume":28624},{"date":"2026-07-07","open":187.2,"high":199.5,"low":187.2,"close":199.5,"volume":66542},{"date":"2026-07-08","open":190,"high":198,"low":190,"close":195.7,"volume":28568},{"date":"2026-07-09","open":192.1,"high":197,"low":192.1,"close":195.5,"volume":42909},{"date":"2026-07-10","open":186,"high":197.9,"low":186,"close":196.2,"volume":18811},{"date":"2026-07-13","open":195,"high":195.5,"low":192.1,"close":193.5,"volume":39954},{"date":"2026-07-14","open":195.8,"high":195.8,"low":192,"close":195,"volume":25872},{"date":"2026-07-15","open":199,"high":199,"low":195,"close":196.8,"volume":21740},{"date":"2026-07-16","open":197.9,"high":198,"low":194,"close":196.9,"volume":30884},{"date":"2026-07-17","open":200,"high":203.5,"low":197.3,"close":203,"volume":66602},{"date":"2026-07-20","open":193,"high":205.5,"low":193,"close":204.9,"volume":41197},{"date":"2026-07-21","open":195,"high":206.7,"low":195,"close":203.5,"volume":52657},{"date":"2026-07-22","open":200.5,"high":203.7,"low":200,"close":203,"volume":29829},{"date":"2026-07-23","open":193,"high":209,"low":193,"close":204.5,"volume":17761},{"date":"2026-07-24","open":206,"high":209.7,"low":204,"close":209.4,"volume":135021},{"date":"2026-07-27","open":199,"high":215,"low":199,"close":208,"volume":164940},{"date":"2026-07-28","open":207,"high":209,"low":205.1,"close":208,"volume":50968},{"date":"2026-07-29","open":218.4,"high":218.4,"low":205,"close":206.9,"volume":82254},{"date":"2026-07-30","open":196.6,"high":208.9,"low":196.6,"close":205.9,"volume":74445},{"date":"2026-07-31","open":203.1,"high":208.6,"low":203.1,"close":207.9,"volume":36995},{"date":"2026-08-03","open":210,"high":211.4,"low":206,"close":208.9,"volume":114286},{"date":"2026-08-04","open":211,"high":211,"low":205.1,"close":206.5,"volume":35974},{"date":"2026-08-05","open":206,"high":208,"low":203.3,"close":204.9,"volume":50097},{"date":"2026-08-06","open":205,"high":205,"low":201,"close":202,"volume":42559},{"date":"2026-08-07","open":203,"high":204,"low":201,"close":202,"volume":26917},{"date":"2026-08-10","open":202,"high":203.9,"low":200,"close":200.2,"volume":39327},{"date":"2026-08-11","open":200,"high":203,"low":200,"close":202.8,"volume":62919},{"date":"2026-08-12","open":203,"high":205.9,"low":201.3,"close":203.9,"volume":32544},{"date":"2026-08-13","open":205.1,"high":205.1,"low":200.1,"close":204.9,"volume":32743},{"date":"2026-08-14","open":205,"high":205,"low":200,"close":202.7,"volume":37173},{"date":"2026-08-17","open":202.7,"high":203.9,"low":200,"close":201.6,"volume":58967},{"date":"2026-08-18","open":201.6,"high":201.6,"low":198.1,"close":199.6,"volume":18849},{"date":"2026-08-19","open":198.1,"high":203,"low":198.1,"close":199,"volume":47556},{"date":"2026-08-20","open":198.2,"high":201.7,"low":195.3,"close":201.7,"volume":25254},{"date":"2026-08-21","open":201.5,"high":203,"low":198,"close":201.6,"volume":40338},{"date":"2026-08-24","open":200,"high":200,"low":196.3,"close":197,"volume":48924},{"date":"2026-08-25","open":198.1,"high":198.1,"low":195.1,"close":196.9,"volume":38774},{"date":"2026-08-26","open":197.9,"high":197.9,"low":193.1,"close":194.9,"volume":40896},{"date":"2026-08-27","open":192.2,"high":196,"low":190.3,"close":194.8,"volume":40593},{"date":"2026-08-31","open":192.2,"high":194.7,"low":192,"close":192,"volume":16973},{"date":"2026-09-01","open":201.6,"high":201.6,"low":190.7,"close":194.2,"volume":23265},{"date":"2026-09-02","open":195,"high":198.8,"low":194,"close":197.2,"volume":18119},{"date":"2026-09-03","open":207,"high":207,"low":195,"close":198.8,"volume":23707},{"date":"2026-09-07","open":198.8,"high":201,"low":197,"close":199.5,"volume":44539},{"date":"2026-09-09","open":209.4,"high":209.4,"low":195.4,"close":199.8,"volume":19083},{"date":"2026-09-10","open":190.3,"high":199.9,"low":190.3,"close":197,"volume":25004},{"date":"2026-09-11","open":195.1,"high":200,"low":195.1,"close":200,"volume":33713},{"date":"2026-09-14","open":200,"high":202,"low":197.2,"close":202,"volume":32466},{"date":"2026-09-15","open":212.1,"high":222,"low":203,"close":208.9,"volume":155343},{"date":"2026-09-16","open":210,"high":210,"low":203,"close":206,"volume":64343},{"date":"2026-09-17","open":195.7,"high":211,"low":195.7,"close":207.8,"volume":139787},{"date":"2026-09-18","open":218.1,"high":218.1,"low":205,"close":212.9,"volume":197396},{"date":"2026-09-22","open":202.3,"high":218,"low":202.3,"close":214.3,"volume":175463},{"date":"2026-09-23","open":215.9,"high":215.9,"low":210.2,"close":212,"volume":111232},{"date":"2026-09-24","open":212,"high":215,"low":207.1,"close":213.4,"volume":185660},{"date":"2026-09-28","open":207.1,"high":215,"low":207.1,"close":215,"volume":122637},{"date":"2026-09-29","open":215,"high":215,"low":212,"close":214.7,"volume":60021},{"date":"2026-09-30","open":212,"high":214.8,"low":212,"close":212.8,"volume":66284},{"date":"2026-10-01","open":210.1,"high":213,"low":206.5,"close":212.5,"volume":52268},{"date":"2026-10-02","open":212.5,"high":212.6,"low":211,"close":211,"volume":131073},{"date":"2026-10-05","open":201.5,"high":203.8,"low":199,"close":200.7,"volume":73157},{"date":"2026-10-06","open":200,"high":202.6,"low":197,"close":201.6,"volume":70193},{"date":"2026-10-07","open":200,"high":203.9,"low":199.2,"close":203.9,"volume":103751},{"date":"2026-10-08","open":201,"high":207,"low":200,"close":205,"volume":77091},{"date":"2026-10-09","open":206.5,"high":211.9,"low":203.6,"close":211.9,"volume":175397},{"date":"2026-10-12","open":212,"high":217,"low":210,"close":216,"volume":192984},{"date":"2026-10-13","open":215,"high":217,"low":213.5,"close":216.7,"volume":216217},{"date":"2026-10-14","open":215,"high":222.4,"low":213.4,"close":221.9,"volume":267809},{"date":"2026-10-15","open":222,"high":225,"low":219,"close":220.9,"volume":285857},{"date":"2026-10-16","open":220.9,"high":223.9,"low":218.6,"close":221,"volume":225362}]}