{"symbol":"GBLBS","name":"Grameen Bikas Laghubitta Bittiya Sanstha Ltd.","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/GBLBS","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-07-08","open":810,"high":821.2,"low":793.1,"close":813.77,"volume":7785},{"date":"2025-07-09","open":813.77,"high":820,"low":800.6,"close":815.01,"volume":4971},{"date":"2025-07-10","open":831,"high":831,"low":816,"close":826.42,"volume":12165},{"date":"2025-07-13","open":842,"high":875,"low":842,"close":861.53,"volume":36987},{"date":"2025-07-14","open":850,"high":865.9,"low":840,"close":840.75,"volume":7183},{"date":"2025-07-15","open":840,"high":854.4,"low":838,"close":848.06,"volume":8506},{"date":"2025-07-16","open":843.1,"high":865,"low":843,"close":849.92,"volume":13761},{"date":"2025-07-17","open":841,"high":874,"low":841,"close":866.37,"volume":19673},{"date":"2025-07-20","open":872,"high":883,"low":849.1,"close":853.36,"volume":25208},{"date":"2025-07-21","open":869.8,"high":882,"low":851,"close":878.08,"volume":21973},{"date":"2025-07-22","open":890,"high":936,"low":890,"close":932.61,"volume":45750},{"date":"2025-07-23","open":932,"high":940,"low":895.2,"close":912.5,"volume":25058},{"date":"2025-07-24","open":930,"high":930,"low":885,"close":900,"volume":20461},{"date":"2025-07-27","open":910,"high":918,"low":888,"close":892.06,"volume":45786},{"date":"2025-07-28","open":890,"high":896,"low":876,"close":894.34,"volume":20093},{"date":"2025-07-29","open":911.9,"high":950,"low":900,"close":925.75,"volume":49157},{"date":"2025-07-30","open":925,"high":930.5,"low":890,"close":890.7,"volume":27439},{"date":"2025-07-31","open":908.5,"high":908.5,"low":880,"close":883.46,"volume":16573},{"date":"2025-08-03","open":873.2,"high":886,"low":855,"close":856.34,"volume":20185},{"date":"2025-08-04","open":860.1,"high":867,"low":836,"close":861.49,"volume":15064},{"date":"2025-08-05","open":866.9,"high":885,"low":835,"close":852.07,"volume":13779},{"date":"2025-08-06","open":850,"high":874.9,"low":850,"close":865.98,"volume":13379},{"date":"2025-08-07","open":860.6,"high":869,"low":858,"close":858.8,"volume":9048},{"date":"2025-08-11","open":860,"high":860,"low":840,"close":841.69,"volume":8101},{"date":"2025-08-12","open":842,"high":842,"low":831,"close":836.17,"volume":5938},{"date":"2025-08-13","open":850,"high":852.8,"low":825,"close":827.39,"volume":5105},{"date":"2025-08-14","open":843,"high":876,"low":815,"close":816.33,"volume":9882},{"date":"2025-08-17","open":825,"high":825,"low":800,"close":800.3,"volume":12457},{"date":"2025-08-18","open":800.1,"high":812,"low":800.1,"close":806.53,"volume":5255},{"date":"2025-08-19","open":819.6,"high":819.6,"low":800,"close":800.71,"volume":5493},{"date":"2025-08-20","open":805,"high":810,"low":795.2,"close":795.99,"volume":3167},{"date":"2025-08-21","open":798.5,"high":798.5,"low":785,"close":786.75,"volume":4996},{"date":"2025-08-24","open":792,"high":792,"low":780.1,"close":781.84,"volume":4564},{"date":"2025-08-25","open":797.3,"high":813,"low":775.1,"close":789.91,"volume":9153},{"date":"2025-08-26","open":775.1,"high":799,"low":775.1,"close":780.21,"volume":8000},{"date":"2025-08-27","open":780,"high":793.9,"low":780,"close":791.02,"volume":9117},{"date":"2025-08-28","open":783,"high":789,"low":776,"close":776.51,"volume":8015},{"date":"2025-08-31","open":791.9,"high":791.9,"low":764.5,"close":765.87,"volume":8461},{"date":"2025-09-01","open":760,"high":774,"low":760,"close":771.81,"volume":2250},{"date":"2025-09-02","open":780,"high":780,"low":767,"close":767.62,"volume":7933},{"date":"2025-09-03","open":765,"high":773,"low":762,"close":763.46,"volume":2942},{"date":"2025-09-04","open":756,"high":770,"low":755.1,"close":768.12,"volume":4572},{"date":"2025-09-07","open":782,"high":783.1,"low":757.2,"close":759.8,"volume":5003},{"date":"2025-09-08","open":774,"high":774,"low":746.2,"close":753.93,"volume":4835},{"date":"2025-09-18","open":738.9,"high":738.9,"low":724.2,"close":724.2,"volume":30},{"date":"2025-09-21","open":710,"high":748.7,"low":710,"close":745.27,"volume":9433},{"date":"2025-09-23","open":746,"high":775,"low":746,"close":760.1,"volume":3484},{"date":"2025-09-24","open":760.1,"high":765,"low":745,"close":747,"volume":5350},{"date":"2025-09-25","open":742,"high":760,"low":742,"close":754,"volume":1922},{"date":"2025-09-28","open":764,"high":764,"low":750,"close":758,"volume":1448},{"date":"2025-10-07","open":758,"high":758,"low":740,"close":740,"volume":6095},{"date":"2025-10-08","open":740,"high":741,"low":717,"close":730,"volume":4654},{"date":"2025-10-09","open":744.6,"high":759,"low":732,"close":733.1,"volume":2776},{"date":"2025-10-12","open":725,"high":725,"low":705,"close":707,"volume":7284},{"date":"2025-10-13","open":710,"high":719,"low":698,"close":715,"volume":4001},{"date":"2025-10-14","open":729.2,"high":786.5,"low":729.2,"close":786.5,"volume":39875},{"date":"2025-10-15","open":802.2,"high":831,"low":793,"close":795,"volume":29502},{"date":"2025-10-16","open":808,"high":808,"low":770,"close":780,"volume":14510},{"date":"2025-12-23","open":805,"high":853,"low":805,"close":852,"volume":51250},{"date":"2025-12-24","open":860,"high":868,"low":804,"close":816,"volume":23436},{"date":"2025-12-28","open":832,"high":832,"low":808,"close":820,"volume":11861},{"date":"2025-12-29","open":836.4,"high":836.4,"low":805.2,"close":807,"volume":4702},{"date":"2025-12-31","open":819.9,"high":820,"low":805,"close":805,"volume":4683},{"date":"2026-01-01","open":821,"high":821,"low":787,"close":787,"volume":7210},{"date":"2026-01-04","open":787,"high":788.6,"low":767,"close":775,"volume":10331},{"date":"2026-01-05","open":765.5,"high":788,"low":765.5,"close":785,"volume":5380},{"date":"2026-01-06","open":793.9,"high":800,"low":770,"close":777,"volume":9881},{"date":"2026-01-07","open":767.1,"high":789.9,"low":767.1,"close":772.2,"volume":5560},{"date":"2026-01-08","open":784,"high":784,"low":768,"close":769,"volume":7224},{"date":"2026-01-12","open":763,"high":778.2,"low":763,"close":768,"volume":5790},{"date":"2026-01-13","open":762,"high":779.8,"low":760.5,"close":773.9,"volume":6480},{"date":"2026-01-14","open":766.6,"high":773,"low":755.5,"close":755.5,"volume":6369},{"date":"2026-01-18","open":762.4,"high":780.1,"low":762.4,"close":777.1,"volume":7853},{"date":"2026-01-20","open":792,"high":806.9,"low":777.1,"close":795,"volume":18212},{"date":"2026-01-21","open":810.9,"high":810.9,"low":789,"close":800,"volume":6740},{"date":"2026-01-22","open":816,"high":816,"low":786,"close":790,"volume":7279},{"date":"2026-01-25","open":790.1,"high":816,"low":790.1,"close":808.1,"volume":11466},{"date":"2026-01-26","open":810,"high":816,"low":799,"close":799,"volume":13754},{"date":"2026-01-27","open":812.5,"high":814.5,"low":785,"close":786,"volume":9343},{"date":"2026-01-28","open":786,"high":799.8,"low":771,"close":781,"volume":6104},{"date":"2026-01-29","open":795,"high":796.5,"low":778,"close":778.2,"volume":9449},{"date":"2026-02-01","open":767,"high":790,"low":767,"close":772.1,"volume":6279},{"date":"2026-02-02","open":765.2,"high":779.7,"low":765.2,"close":771,"volume":3120},{"date":"2026-02-03","open":767.1,"high":780,"low":767.1,"close":774.8,"volume":4631},{"date":"2026-02-04","open":788,"high":788,"low":766.6,"close":767,"volume":2995},{"date":"2026-02-05","open":768,"high":778,"low":765,"close":776,"volume":3800},{"date":"2026-02-08","open":776,"high":785,"low":765,"close":765.2,"volume":10517},{"date":"2026-02-09","open":780.5,"high":780.5,"low":760,"close":767,"volume":4565},{"date":"2026-02-10","open":765,"high":767,"low":758,"close":765,"volume":5095},{"date":"2026-02-11","open":775,"high":775,"low":755.1,"close":763,"volume":4340},{"date":"2026-02-12","open":763,"high":768,"low":756.3,"close":760,"volume":6892},{"date":"2026-02-16","open":761,"high":774,"low":761,"close":762.2,"volume":2101},{"date":"2026-02-17","open":763,"high":763,"low":752.8,"close":752.8,"volume":5980},{"date":"2026-02-22","open":767.8,"high":767.8,"low":748.2,"close":752,"volume":4438},{"date":"2026-02-23","open":760,"high":767,"low":740,"close":742,"volume":8577},{"date":"2026-02-24","open":735,"high":754.8,"low":735,"close":750,"volume":1088},{"date":"2026-02-25","open":751,"high":763,"low":744.1,"close":755,"volume":4502},{"date":"2026-02-26","open":750,"high":765,"low":746.1,"close":755.2,"volume":3294},{"date":"2026-03-01","open":755.2,"high":768.9,"low":727.1,"close":762,"volume":4111},{"date":"2026-03-03","open":772.8,"high":776.8,"low":760,"close":776.8,"volume":5124},{"date":"2026-03-09","open":792.3,"high":792.3,"low":792.3,"close":792.3,"volume":10},{"date":"2026-03-10","open":808.1,"high":823,"low":792.3,"close":800,"volume":24294},{"date":"2026-03-11","open":800,"high":808,"low":787,"close":800,"volume":8397},{"date":"2026-03-12","open":800,"high":810,"low":790.1,"close":804,"volume":9977},{"date":"2026-03-15","open":796,"high":810,"low":790,"close":796,"volume":8783},{"date":"2026-03-16","open":793.1,"high":802,"low":783.2,"close":789,"volume":8518},{"date":"2026-03-17","open":789,"high":789,"low":777,"close":785,"volume":1816},{"date":"2026-03-19","open":799.8,"high":799.8,"low":782.2,"close":796.9,"volume":10374},{"date":"2026-03-22","open":808,"high":843.8,"low":800,"close":835.9,"volume":33922},{"date":"2026-03-23","open":835.9,"high":844.5,"low":819.2,"close":825,"volume":12811},{"date":"2026-03-24","open":825,"high":833.8,"low":815.1,"close":820,"volume":12089},{"date":"2026-03-25","open":820,"high":824.8,"low":813,"close":813,"volume":18284},{"date":"2026-03-26","open":813,"high":816.8,"low":801.2,"close":814,"volume":11182},{"date":"2026-03-29","open":804.5,"high":815,"low":800,"close":800,"volume":15695},{"date":"2026-03-30","open":800,"high":802.9,"low":781.1,"close":795,"volume":10090},{"date":"2026-03-31","open":803,"high":803,"low":776.2,"close":795,"volume":5433},{"date":"2026-04-01","open":781,"high":790,"low":770,"close":779,"volume":4815},{"date":"2026-04-02","open":775.1,"high":781.3,"low":765,"close":775,"volume":7593},{"date":"2026-04-05","open":768,"high":775,"low":755,"close":758,"volume":11461},{"date":"2026-04-06","open":765,"high":772,"low":760,"close":770,"volume":9825},{"date":"2026-04-07","open":765,"high":780,"low":756.5,"close":762,"volume":4485},{"date":"2026-04-08","open":762,"high":776.2,"low":760,"close":776,"volume":5157},{"date":"2026-04-09","open":776,"high":790,"low":764,"close":790,"volume":5247},{"date":"2026-04-10","open":775.1,"high":790,"low":775.1,"close":784.4,"volume":2288},{"date":"2026-04-13","open":769,"high":800,"low":769,"close":785,"volume":3869},{"date":"2026-04-15","open":799.5,"high":799.5,"low":773,"close":780,"volume":9528},{"date":"2026-04-16","open":780,"high":789,"low":766,"close":773,"volume":7426},{"date":"2026-04-17","open":775,"high":775,"low":761,"close":769.9,"volume":4721},{"date":"2026-04-20","open":753,"high":779,"low":753,"close":778.5,"volume":2294},{"date":"2026-04-21","open":778.5,"high":778.5,"low":761,"close":775,"volume":6244},{"date":"2026-04-22","open":776,"high":776,"low":756,"close":774.4,"volume":4429},{"date":"2026-04-23","open":756,"high":767.9,"low":756,"close":767.9,"volume":4531},{"date":"2026-04-24","open":750,"high":762,"low":745,"close":762,"volume":2149},{"date":"2026-04-27","open":762,"high":770,"low":757.2,"close":768,"volume":1328},{"date":"2026-04-28","open":768,"high":769.8,"low":748.2,"close":763,"volume":6516},{"date":"2026-04-29","open":763,"high":763,"low":749.2,"close":752,"volume":3784},{"date":"2026-04-30","open":740.2,"high":753,"low":740,"close":750,"volume":2432},{"date":"2026-05-04","open":750,"high":750,"low":740.1,"close":740.1,"volume":2221},{"date":"2026-05-05","open":740,"high":747,"low":738,"close":738,"volume":2159},{"date":"2026-05-06","open":730,"high":744.9,"low":730,"close":744,"volume":2119},{"date":"2026-05-07","open":744,"high":763.8,"low":733.3,"close":762.9,"volume":3712},{"date":"2026-05-08","open":769.9,"high":772.8,"low":752.5,"close":771,"volume":1697},{"date":"2026-05-11","open":765,"high":785,"low":765,"close":783,"volume":5195},{"date":"2026-05-12","open":783,"high":783,"low":766.6,"close":771,"volume":4713},{"date":"2026-05-13","open":771,"high":773,"low":761,"close":762.2,"volume":1948},{"date":"2026-05-14","open":775,"high":780,"low":759.2,"close":771.9,"volume":1415},{"date":"2026-05-15","open":773,"high":780,"low":765,"close":773,"volume":3804},{"date":"2026-05-18","open":773,"high":778,"low":761.3,"close":765,"volume":1633},{"date":"2026-05-19","open":774.9,"high":774.9,"low":760.2,"close":769,"volume":2107},{"date":"2026-05-20","open":779.5,"high":779.5,"low":763,"close":777,"volume":378},{"date":"2026-05-21","open":791,"high":791,"low":767.5,"close":770.9,"volume":2501},{"date":"2026-05-22","open":768,"high":780.5,"low":768,"close":775.9,"volume":3314},{"date":"2026-05-25","open":788,"high":788,"low":766,"close":781,"volume":3536},{"date":"2026-05-26","open":781,"high":785.1,"low":773.1,"close":780.9,"volume":2309},{"date":"2026-05-27","open":776,"high":789.9,"low":776,"close":784,"volume":4096},{"date":"2026-06-01","open":772.1,"high":794.8,"low":772,"close":773.9,"volume":3722},{"date":"2026-06-02","open":770,"high":782,"low":770,"close":782,"volume":1987},{"date":"2026-06-03","open":789.8,"high":790,"low":776,"close":787.5,"volume":8935},{"date":"2026-06-04","open":780.1,"high":800,"low":780.1,"close":786,"volume":4926},{"date":"2026-06-05","open":786,"high":793.8,"low":771.5,"close":780,"volume":3775},{"date":"2026-06-08","open":770.7,"high":785,"low":765,"close":766.5,"volume":2790},{"date":"2026-06-09","open":764.2,"high":775,"low":764.2,"close":769,"volume":2427},{"date":"2026-06-10","open":766,"high":779.9,"low":766,"close":774,"volume":1758},{"date":"2026-06-11","open":774,"high":787.8,"low":765.5,"close":778.5,"volume":2832},{"date":"2026-06-12","open":765,"high":773.5,"low":761,"close":761.2,"volume":3552},{"date":"2026-06-15","open":761.2,"high":778.5,"low":761.2,"close":764,"volume":1427},{"date":"2026-06-16","open":770,"high":773,"low":760.7,"close":764,"volume":2874},{"date":"2026-06-17","open":758,"high":779,"low":758,"close":775,"volume":3393},{"date":"2026-06-18","open":767,"high":776,"low":760.2,"close":772,"volume":3017},{"date":"2026-06-19","open":775.9,"high":775.9,"low":761.1,"close":771.5,"volume":825},{"date":"2026-06-22","open":733.4,"high":778,"low":733.4,"close":771,"volume":1351},{"date":"2026-06-23","open":763.3,"high":776,"low":756,"close":775,"volume":4743},{"date":"2026-06-24","open":760,"high":770,"low":756.9,"close":767,"volume":2151},{"date":"2026-06-25","open":773,"high":773,"low":749.9,"close":767,"volume":1321},{"date":"2026-06-26","open":769,"high":770,"low":755,"close":767.6,"volume":782},{"date":"2026-06-29","open":767.6,"high":769,"low":749,"close":750,"volume":2570},{"date":"2026-06-30","open":740.1,"high":761,"low":730.3,"close":748.8,"volume":4435},{"date":"2026-07-01","open":750,"high":756,"low":745.1,"close":754,"volume":1793},{"date":"2026-07-02","open":745.3,"high":750,"low":737.1,"close":750,"volume":1791},{"date":"2026-07-03","open":756,"high":772.5,"low":746.3,"close":759,"volume":1615},{"date":"2026-07-06","open":742.2,"high":759,"low":740.1,"close":741.2,"volume":2433},{"date":"2026-07-07","open":759.5,"high":759.5,"low":740,"close":751.9,"volume":551},{"date":"2026-07-08","open":740,"high":748,"low":735,"close":748,"volume":3394},{"date":"2026-07-09","open":748,"high":748,"low":731.6,"close":731.6,"volume":1831},{"date":"2026-07-10","open":730,"high":748.5,"low":722.5,"close":737,"volume":1305},{"date":"2026-07-13","open":746,"high":746,"low":724,"close":739,"volume":2541},{"date":"2026-07-14","open":718,"high":735,"low":718,"close":735,"volume":2730},{"date":"2026-07-15","open":734,"high":742.5,"low":727.8,"close":734,"volume":533},{"date":"2026-07-16","open":734,"high":740,"low":730,"close":730.1,"volume":211},{"date":"2026-07-17","open":747.5,"high":753,"low":735,"close":753,"volume":2686},{"date":"2026-07-20","open":753,"high":759.9,"low":753,"close":756,"volume":1424},{"date":"2026-07-21","open":793.8,"high":793.8,"low":754.1,"close":759,"volume":3843},{"date":"2026-07-22","open":746.1,"high":763.5,"low":746.1,"close":762,"volume":1366},{"date":"2026-07-23","open":768.8,"high":768.8,"low":751,"close":759,"volume":1234},{"date":"2026-07-24","open":756,"high":765,"low":755,"close":761,"volume":3251},{"date":"2026-07-27","open":750,"high":765,"low":750,"close":761.2,"volume":2341},{"date":"2026-07-28","open":723.2,"high":762.6,"low":723.2,"close":752,"volume":1587},{"date":"2026-07-29","open":769.8,"high":769.8,"low":736.5,"close":749.9,"volume":3675},{"date":"2026-07-30","open":730,"high":752,"low":730,"close":748,"volume":4525},{"date":"2026-07-31","open":726.1,"high":748,"low":726.1,"close":748,"volume":1829},{"date":"2026-08-03","open":759.9,"high":759.9,"low":736.7,"close":752,"volume":1930},{"date":"2026-08-04","open":742,"high":750,"low":730,"close":743,"volume":2302},{"date":"2026-08-05","open":732.3,"high":743.9,"low":732.2,"close":743.9,"volume":1435},{"date":"2026-08-06","open":743.9,"high":743.9,"low":733,"close":737,"volume":749},{"date":"2026-08-07","open":731.2,"high":740,"low":731.2,"close":738,"volume":1327},{"date":"2026-08-10","open":774.9,"high":774.9,"low":730,"close":739,"volume":1293},{"date":"2026-08-11","open":775.9,"high":775.9,"low":732.1,"close":732.2,"volume":5345},{"date":"2026-08-12","open":729.3,"high":749.9,"low":729.3,"close":749.9,"volume":989},{"date":"2026-08-13","open":730.3,"high":743.6,"low":728,"close":743.6,"volume":3087},{"date":"2026-08-14","open":730,"high":735,"low":710,"close":722.9,"volume":7026},{"date":"2026-08-17","open":722.9,"high":729,"low":710,"close":714.5,"volume":5674},{"date":"2026-08-18","open":703,"high":705,"low":695,"close":698,"volume":4416},{"date":"2026-08-19","open":690,"high":705,"low":690,"close":702.5,"volume":1855},{"date":"2026-08-20","open":700,"high":710.8,"low":679,"close":698,"volume":1539},{"date":"2026-08-21","open":685.1,"high":686.6,"low":670,"close":671,"volume":7437},{"date":"2026-08-24","open":690,"high":690,"low":662.5,"close":679.5,"volume":3985},{"date":"2026-08-25","open":679.4,"high":679.4,"low":665,"close":674,"volume":862},{"date":"2026-08-26","open":674,"high":674,"low":657.1,"close":668,"volume":3947},{"date":"2026-08-27","open":650.1,"high":670,"low":650.1,"close":666,"volume":2671},{"date":"2026-08-31","open":660,"high":660,"low":651,"close":660,"volume":2351},{"date":"2026-09-01","open":655,"high":665,"low":646,"close":662.8,"volume":755},{"date":"2026-09-02","open":662.8,"high":672,"low":646.2,"close":659.5,"volume":3890},{"date":"2026-09-03","open":650,"high":665,"low":646.1,"close":660,"volume":2007},{"date":"2026-09-07","open":651.1,"high":657,"low":648,"close":657,"volume":4218},{"date":"2026-09-09","open":657,"high":657,"low":625,"close":647,"volume":5324},{"date":"2026-09-10","open":679.1,"high":679.1,"low":610,"close":622,"volume":8484},{"date":"2026-09-11","open":623,"high":640,"low":623,"close":635,"volume":5739},{"date":"2026-09-14","open":649.7,"high":649.7,"low":635,"close":641.9,"volume":1835},{"date":"2026-09-15","open":673,"high":673,"low":646.3,"close":657,"volume":5370},{"date":"2026-09-16","open":657,"high":669,"low":641,"close":660,"volume":4816},{"date":"2026-09-17","open":646.5,"high":665.8,"low":646.5,"close":659,"volume":1343},{"date":"2026-09-18","open":626.1,"high":685,"low":626.1,"close":678,"volume":8308},{"date":"2026-09-22","open":690,"high":706,"low":675.1,"close":706,"volume":6615},{"date":"2026-09-23","open":685.8,"high":703,"low":675,"close":692.5,"volume":8463},{"date":"2026-09-24","open":672,"high":692,"low":666.6,"close":692,"volume":3339},{"date":"2026-09-28","open":679,"high":679,"low":650,"close":677,"volume":5933},{"date":"2026-09-29","open":658,"high":677,"low":658,"close":677,"volume":1858},{"date":"2026-09-30","open":662.1,"high":674.5,"low":660.1,"close":665,"volume":1351},{"date":"2026-10-01","open":660,"high":676.9,"low":660,"close":672,"volume":803},{"date":"2026-10-02","open":667.2,"high":668,"low":663.3,"close":664,"volume":1110},{"date":"2026-10-05","open":662,"high":668,"low":656.1,"close":668,"volume":1496},{"date":"2026-10-06","open":654,"high":660,"low":643,"close":652.9,"volume":9096},{"date":"2026-10-07","open":645,"high":652,"low":637,"close":637,"volume":1606},{"date":"2026-10-08","open":632.2,"high":650,"low":632.2,"close":650,"volume":2272},{"date":"2026-10-09","open":638.5,"high":650,"low":638.5,"close":650,"volume":3412},{"date":"2026-10-12","open":649,"high":669.5,"low":643,"close":649.9,"volume":4215},{"date":"2026-10-13","open":640,"high":658,"low":640,"close":650,"volume":2793},{"date":"2026-10-14","open":650,"high":653,"low":641,"close":650,"volume":3995},{"date":"2026-10-15","open":650,"high":658.6,"low":646,"close":654.9,"volume":1032},{"date":"2026-10-16","open":654.9,"high":669.9,"low":652,"close":669.9,"volume":4116}]}