{"symbol":"HBL","name":"Himalayan 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/HBL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":200,"high":206.7,"low":200,"close":203.83,"volume":119713},{"date":"2025-09-07","open":200,"high":203.5,"low":200,"close":202.38,"volume":155852},{"date":"2025-09-08","open":200,"high":203,"low":200,"close":200.55,"volume":116012},{"date":"2025-09-18","open":196.6,"high":196.6,"low":186.3,"close":187,"volume":13981},{"date":"2025-09-21","open":184,"high":204,"low":184,"close":198.29,"volume":138336},{"date":"2025-09-23","open":198,"high":201,"low":198,"close":200.1,"volume":81131},{"date":"2025-09-24","open":196.2,"high":200,"low":196.2,"close":198.7,"volume":60114},{"date":"2025-09-25","open":194.8,"high":201.9,"low":194.8,"close":201.5,"volume":60322},{"date":"2025-09-28","open":201,"high":203.8,"low":199.1,"close":203.8,"volume":63549},{"date":"2025-10-07","open":203.8,"high":203.8,"low":199.9,"close":201.9,"volume":60463},{"date":"2025-10-08","open":200,"high":201,"low":196.1,"close":198,"volume":53301},{"date":"2025-10-09","open":201,"high":207.9,"low":198.1,"close":200,"volume":77343},{"date":"2025-10-12","open":198,"high":199,"low":192.4,"close":198,"volume":107237},{"date":"2025-10-13","open":198,"high":198,"low":195,"close":197.9,"volume":44259},{"date":"2025-10-14","open":196,"high":198,"low":195.1,"close":196.9,"volume":38479},{"date":"2025-10-15","open":195,"high":198.9,"low":194,"close":194,"volume":44924},{"date":"2025-10-16","open":194,"high":196,"low":192.1,"close":194.8,"volume":34884},{"date":"2025-10-19","open":194,"high":199.9,"low":192,"close":199,"volume":54531},{"date":"2025-10-26","open":195.1,"high":198.8,"low":192,"close":198.7,"volume":22809},{"date":"2025-10-28","open":194.8,"high":202.2,"low":194.8,"close":201.6,"volume":74637},{"date":"2025-10-29","open":198.3,"high":203,"low":198.3,"close":198.9,"volume":63281},{"date":"2025-10-30","open":199,"high":200.7,"low":197.2,"close":199.5,"volume":43901},{"date":"2025-11-02","open":199,"high":202.4,"low":198,"close":200,"volume":72555},{"date":"2025-11-03","open":198,"high":202,"low":197,"close":199,"volume":49743},{"date":"2025-11-04","open":197,"high":199,"low":197,"close":199,"volume":67980},{"date":"2025-11-05","open":196.5,"high":200,"low":196.3,"close":199,"volume":50104},{"date":"2025-11-06","open":195.1,"high":202.7,"low":195.1,"close":200,"volume":84074},{"date":"2025-11-09","open":204,"high":204,"low":192.8,"close":193.5,"volume":69290},{"date":"2025-11-10","open":193,"high":195,"low":190.6,"close":193,"volume":150598},{"date":"2025-11-11","open":190.1,"high":193.4,"low":190.1,"close":193.4,"volume":36302},{"date":"2025-11-12","open":191,"high":192,"low":189.8,"close":190.3,"volume":95427},{"date":"2025-11-13","open":189.8,"high":191,"low":186.3,"close":189,"volume":103061},{"date":"2025-11-16","open":186,"high":188,"low":186,"close":187.8,"volume":45026},{"date":"2025-11-17","open":187,"high":190,"low":184.3,"close":186.9,"volume":44806},{"date":"2025-11-18","open":185,"high":189.5,"low":185,"close":187.2,"volume":42111},{"date":"2025-11-19","open":190.9,"high":190.9,"low":185.9,"close":186.6,"volume":53277},{"date":"2025-11-20","open":185.9,"high":190,"low":185.9,"close":187.9,"volume":70636},{"date":"2025-11-23","open":186,"high":190,"low":185.3,"close":188.3,"volume":39605},{"date":"2025-11-24","open":184.6,"high":193.3,"low":184.6,"close":192.9,"volume":77323},{"date":"2025-11-25","open":193,"high":196,"low":190.1,"close":192.9,"volume":68073},{"date":"2025-11-26","open":190,"high":195.8,"low":189.3,"close":193,"volume":113085},{"date":"2025-11-27","open":193,"high":200,"low":190.2,"close":198.9,"volume":101590},{"date":"2025-11-30","open":195,"high":198.5,"low":193.3,"close":196.5,"volume":73933},{"date":"2025-12-01","open":193,"high":203,"low":190.4,"close":196.5,"volume":92905},{"date":"2025-12-02","open":194,"high":194.9,"low":192.7,"close":193.9,"volume":36363},{"date":"2025-12-03","open":193,"high":194.9,"low":190,"close":190.6,"volume":47380},{"date":"2025-12-07","open":190,"high":190.2,"low":186.9,"close":187.7,"volume":89161},{"date":"2025-12-08","open":186.3,"high":188,"low":186,"close":186.8,"volume":49847},{"date":"2025-12-09","open":186.8,"high":188.4,"low":184,"close":187.8,"volume":77438},{"date":"2025-12-10","open":185,"high":189.8,"low":185,"close":187,"volume":59137},{"date":"2025-12-11","open":185,"high":188.1,"low":185,"close":187.1,"volume":44937},{"date":"2025-12-14","open":187.1,"high":189,"low":185.3,"close":186.6,"volume":51940},{"date":"2025-12-15","open":186,"high":189,"low":185.6,"close":187.5,"volume":103967},{"date":"2025-12-16","open":186,"high":189.9,"low":186,"close":188.7,"volume":54014},{"date":"2025-12-17","open":188.7,"high":190,"low":186.8,"close":187.2,"volume":57684},{"date":"2025-12-18","open":190.9,"high":190.9,"low":187.1,"close":187.9,"volume":72071},{"date":"2025-12-21","open":191.6,"high":191.6,"low":186.5,"close":187.1,"volume":69777},{"date":"2025-12-22","open":187,"high":187.9,"low":186,"close":187.1,"volume":47707},{"date":"2025-12-23","open":186,"high":188,"low":185.5,"close":186.6,"volume":58725},{"date":"2025-12-24","open":186,"high":188.7,"low":185,"close":187.9,"volume":52856},{"date":"2025-12-28","open":186,"high":191.9,"low":186,"close":191.9,"volume":82306},{"date":"2025-12-29","open":191.9,"high":192.9,"low":188.4,"close":189.1,"volume":68558},{"date":"2025-12-31","open":189,"high":192,"low":187,"close":190.6,"volume":42947},{"date":"2026-01-01","open":187,"high":190.6,"low":187,"close":190.5,"volume":87568},{"date":"2026-01-04","open":188,"high":191.5,"low":187.2,"close":190.1,"volume":100490},{"date":"2026-01-05","open":186.3,"high":192,"low":186.3,"close":190.8,"volume":54088},{"date":"2026-01-06","open":190.8,"high":193.7,"low":188,"close":190.7,"volume":114369},{"date":"2026-01-07","open":186.9,"high":191.6,"low":186.9,"close":189.8,"volume":47883},{"date":"2026-01-08","open":189,"high":191,"low":187.7,"close":190.1,"volume":96293},{"date":"2026-01-12","open":190.1,"high":193.8,"low":187.6,"close":190,"volume":120983},{"date":"2026-01-13","open":187.1,"high":191.6,"low":187.1,"close":190,"volume":83806},{"date":"2026-01-14","open":193,"high":193,"low":187.5,"close":190,"volume":52988},{"date":"2026-01-18","open":188,"high":192,"low":188,"close":192,"volume":78760},{"date":"2026-01-20","open":193,"high":195,"low":191.1,"close":194.6,"volume":128298},{"date":"2026-01-21","open":195,"high":197,"low":192,"close":193.9,"volume":85335},{"date":"2026-01-22","open":191,"high":194,"low":191,"close":193.8,"volume":57526},{"date":"2026-01-25","open":192,"high":198.5,"low":192,"close":198.5,"volume":113192},{"date":"2026-01-26","open":198.5,"high":202.3,"low":195.5,"close":198,"volume":177144},{"date":"2026-01-27","open":198,"high":200.2,"low":193.6,"close":193.7,"volume":105271},{"date":"2026-01-28","open":192,"high":197.8,"low":190.3,"close":193,"volume":82923},{"date":"2026-01-29","open":195,"high":195,"low":190.1,"close":193.9,"volume":112991},{"date":"2026-02-01","open":192,"high":193,"low":190.4,"close":191.9,"volume":68331},{"date":"2026-02-02","open":188.1,"high":191,"low":188.1,"close":188.8,"volume":68648},{"date":"2026-02-03","open":187,"high":190,"low":187,"close":189,"volume":44736},{"date":"2026-02-04","open":186,"high":191,"low":186,"close":189,"volume":94517},{"date":"2026-02-05","open":187,"high":190,"low":187,"close":190,"volume":80635},{"date":"2026-02-08","open":190,"high":192.5,"low":188.9,"close":189.8,"volume":101487},{"date":"2026-02-09","open":188.8,"high":190,"low":187,"close":188.2,"volume":100260},{"date":"2026-02-10","open":188,"high":189,"low":187.2,"close":188.5,"volume":81485},{"date":"2026-02-11","open":186,"high":193.8,"low":186,"close":189.9,"volume":136358},{"date":"2026-02-12","open":188,"high":191,"low":188,"close":190,"volume":68377},{"date":"2026-02-16","open":190,"high":190.5,"low":188,"close":188.5,"volume":55564},{"date":"2026-02-17","open":185,"high":190,"low":185,"close":188.6,"volume":74582},{"date":"2026-02-22","open":188,"high":189,"low":185.5,"close":186.9,"volume":60032},{"date":"2026-02-23","open":184.4,"high":187.5,"low":184.4,"close":186,"volume":44160},{"date":"2026-02-24","open":185.5,"high":189,"low":185.5,"close":187.6,"volume":37752},{"date":"2026-02-25","open":187,"high":189.9,"low":187,"close":187.5,"volume":39655},{"date":"2026-02-26","open":191.2,"high":191.2,"low":187.4,"close":188.5,"volume":52592},{"date":"2026-03-01","open":189,"high":191.7,"low":186,"close":191.4,"volume":83135},{"date":"2026-03-03","open":195.2,"high":197.6,"low":188,"close":196.1,"volume":96785},{"date":"2026-03-09","open":200,"high":212.1,"low":200,"close":212,"volume":2792},{"date":"2026-03-10","open":216.2,"high":220.5,"low":206,"close":212.8,"volume":497301},{"date":"2026-03-11","open":213,"high":214.9,"low":205.9,"close":207,"volume":180713},{"date":"2026-03-12","open":211.1,"high":217,"low":205,"close":216.3,"volume":311114},{"date":"2026-03-15","open":216,"high":219.9,"low":214,"close":217,"volume":308398},{"date":"2026-03-16","open":215,"high":216,"low":210,"close":211.9,"volume":121248},{"date":"2026-03-17","open":210,"high":218.8,"low":206,"close":217,"volume":182724},{"date":"2026-03-19","open":217,"high":230.4,"low":217,"close":225.8,"volume":543241},{"date":"2026-03-22","open":230.3,"high":237,"low":229,"close":234.2,"volume":568194},{"date":"2026-03-23","open":235,"high":237,"low":228.6,"close":232,"volume":285064},{"date":"2026-03-24","open":236.6,"high":236.6,"low":229,"close":231.9,"volume":205436},{"date":"2026-03-25","open":227.5,"high":231.9,"low":226,"close":226.1,"volume":159094},{"date":"2026-03-26","open":223,"high":229,"low":222,"close":228.5,"volume":170739},{"date":"2026-03-29","open":230,"high":230,"low":218.1,"close":219,"volume":300854},{"date":"2026-03-30","open":221,"high":221,"low":210,"close":211.9,"volume":289156},{"date":"2026-03-31","open":208,"high":216,"low":207.8,"close":214.7,"volume":161902},{"date":"2026-04-01","open":218,"high":218,"low":206.8,"close":208.9,"volume":145294},{"date":"2026-04-02","open":208,"high":211.9,"low":205,"close":207.5,"volume":115804},{"date":"2026-04-05","open":205,"high":207,"low":197,"close":198,"volume":233747},{"date":"2026-04-06","open":198,"high":209.9,"low":198,"close":208.9,"volume":184639},{"date":"2026-04-07","open":210,"high":212,"low":205.2,"close":206.2,"volume":95783},{"date":"2026-04-08","open":205.2,"high":209.9,"low":205,"close":209.2,"volume":96297},{"date":"2026-04-09","open":211,"high":214.2,"low":208,"close":212,"volume":148030},{"date":"2026-04-10","open":211,"high":213,"low":208.1,"close":210.2,"volume":91913},{"date":"2026-04-13","open":210,"high":212.5,"low":208,"close":208.5,"volume":119698},{"date":"2026-04-15","open":204.4,"high":216,"low":204.4,"close":215,"volume":142604},{"date":"2026-04-16","open":215,"high":217,"low":211.2,"close":213.5,"volume":119447},{"date":"2026-04-17","open":210,"high":213.3,"low":209.1,"close":213,"volume":79588},{"date":"2026-04-20","open":213,"high":213,"low":209,"close":211.2,"volume":50010},{"date":"2026-04-21","open":211,"high":211,"low":208.1,"close":208.8,"volume":54692},{"date":"2026-04-22","open":208.8,"high":210,"low":203.1,"close":206,"volume":108744},{"date":"2026-04-23","open":206,"high":209.9,"low":204.5,"close":209,"volume":68265},{"date":"2026-04-24","open":204,"high":209.9,"low":204,"close":206.4,"volume":32258},{"date":"2026-04-27","open":203,"high":208.1,"low":203,"close":207.1,"volume":46633},{"date":"2026-04-28","open":207.1,"high":210,"low":203,"close":206.8,"volume":135988},{"date":"2026-04-29","open":206.8,"high":206.8,"low":200,"close":202.9,"volume":58366},{"date":"2026-04-30","open":202.9,"high":204.9,"low":200,"close":202,"volume":51271},{"date":"2026-05-04","open":202,"high":204,"low":199.9,"close":200.1,"volume":43935},{"date":"2026-05-05","open":200,"high":203,"low":197.3,"close":202.5,"volume":57044},{"date":"2026-05-06","open":202.5,"high":204.9,"low":200.1,"close":200.8,"volume":29562},{"date":"2026-05-07","open":200.1,"high":204.8,"low":200,"close":204.8,"volume":32152},{"date":"2026-05-08","open":200,"high":205,"low":200,"close":205,"volume":39652},{"date":"2026-05-11","open":205.5,"high":209,"low":205,"close":208,"volume":66664},{"date":"2026-05-12","open":208,"high":210,"low":203,"close":203.9,"volume":36045},{"date":"2026-05-13","open":203,"high":205,"low":201.7,"close":203.7,"volume":30178},{"date":"2026-05-14","open":203,"high":203.7,"low":202,"close":203.7,"volume":26926},{"date":"2026-05-15","open":201.5,"high":203.9,"low":201.1,"close":203.9,"volume":28410},{"date":"2026-05-18","open":203.9,"high":205,"low":202,"close":203.9,"volume":21361},{"date":"2026-05-19","open":202,"high":205,"low":201,"close":202.1,"volume":23295},{"date":"2026-05-20","open":201.5,"high":204.5,"low":200.1,"close":203.5,"volume":27534},{"date":"2026-05-21","open":203.6,"high":204.8,"low":202.1,"close":204.8,"volume":27662},{"date":"2026-05-22","open":204.8,"high":206,"low":200,"close":203,"volume":68976},{"date":"2026-05-25","open":202,"high":207,"low":200.8,"close":206,"volume":60732},{"date":"2026-05-26","open":202,"high":207,"low":199.9,"close":204.9,"volume":264075},{"date":"2026-05-27","open":202.1,"high":204.9,"low":202.1,"close":204.9,"volume":42132},{"date":"2026-06-01","open":200,"high":204,"low":200,"close":200.5,"volume":56188},{"date":"2026-06-02","open":200,"high":203,"low":200,"close":201.2,"volume":48899},{"date":"2026-06-03","open":200,"high":202.1,"low":200,"close":200.6,"volume":55348},{"date":"2026-06-04","open":200,"high":202,"low":200,"close":201,"volume":42303},{"date":"2026-06-05","open":201,"high":202,"low":200,"close":201,"volume":54217},{"date":"2026-06-08","open":200,"high":201.9,"low":199.4,"close":200.4,"volume":33623},{"date":"2026-06-09","open":202,"high":202,"low":198,"close":201,"volume":42099},{"date":"2026-06-10","open":195,"high":203.8,"low":195,"close":199,"volume":31083},{"date":"2026-06-11","open":199,"high":201,"low":198,"close":198.5,"volume":34989},{"date":"2026-06-12","open":197.6,"high":199.5,"low":197.1,"close":198.1,"volume":22061},{"date":"2026-06-15","open":200,"high":202,"low":196.8,"close":197.1,"volume":36992},{"date":"2026-06-16","open":197.2,"high":199,"low":197,"close":197.1,"volume":26019},{"date":"2026-06-17","open":187.3,"high":199.5,"low":187.3,"close":197,"volume":41380},{"date":"2026-06-18","open":196,"high":197.9,"low":195.2,"close":196,"volume":18322},{"date":"2026-06-19","open":196,"high":198,"low":196,"close":196,"volume":17160},{"date":"2026-06-22","open":186.2,"high":200,"low":186.2,"close":195.5,"volume":34276},{"date":"2026-06-23","open":200,"high":200,"low":193,"close":195.9,"volume":50965},{"date":"2026-06-24","open":205.6,"high":205.6,"low":191.3,"close":193.8,"volume":48449},{"date":"2026-06-25","open":191.1,"high":195,"low":191.1,"close":194.9,"volume":27396},{"date":"2026-06-26","open":193,"high":195.5,"low":192.1,"close":193,"volume":25765},{"date":"2026-06-29","open":193,"high":193,"low":191.1,"close":192.7,"volume":22982},{"date":"2026-06-30","open":192,"high":193,"low":191,"close":191.1,"volume":25063},{"date":"2026-07-01","open":190,"high":196.2,"low":190,"close":194,"volume":30343},{"date":"2026-07-02","open":194,"high":223,"low":194,"close":200,"volume":48210},{"date":"2026-07-03","open":200,"high":200,"low":197,"close":198.3,"volume":26139},{"date":"2026-07-06","open":198.3,"high":198.3,"low":192.1,"close":196.5,"volume":34660},{"date":"2026-07-07","open":196,"high":200,"low":193,"close":200,"volume":40248},{"date":"2026-07-08","open":200,"high":200,"low":193.1,"close":196,"volume":47539},{"date":"2026-07-09","open":191.1,"high":196.9,"low":191.1,"close":194,"volume":29763},{"date":"2026-07-10","open":190,"high":197,"low":190,"close":192.8,"volume":42614},{"date":"2026-07-13","open":192.8,"high":193,"low":189.6,"close":190.8,"volume":60904},{"date":"2026-07-14","open":195,"high":195,"low":188.9,"close":191.8,"volume":35099},{"date":"2026-07-15","open":190,"high":198.7,"low":190,"close":193,"volume":27955},{"date":"2026-07-16","open":193,"high":197,"low":191,"close":194.5,"volume":24590},{"date":"2026-07-17","open":192.5,"high":200.3,"low":192,"close":199.5,"volume":56571},{"date":"2026-07-20","open":190,"high":202.2,"low":190,"close":200.7,"volume":28825},{"date":"2026-07-21","open":200,"high":202.5,"low":198.2,"close":202,"volume":74503},{"date":"2026-07-22","open":199.2,"high":202.4,"low":198,"close":200.9,"volume":29548},{"date":"2026-07-23","open":200,"high":203,"low":194,"close":202.8,"volume":44740},{"date":"2026-07-24","open":192.7,"high":216.4,"low":192.7,"close":206,"volume":144301},{"date":"2026-07-27","open":206,"high":210,"low":201.4,"close":201.9,"volume":92763},{"date":"2026-07-28","open":201.9,"high":205,"low":199,"close":200.8,"volume":45079},{"date":"2026-07-29","open":200.8,"high":201.9,"low":198,"close":198,"volume":49632},{"date":"2026-07-30","open":188.1,"high":202,"low":188.1,"close":199,"volume":33687},{"date":"2026-07-31","open":197,"high":216,"low":195.8,"close":202,"volume":61738},{"date":"2026-08-03","open":192.5,"high":206,"low":192.5,"close":202.9,"volume":86099},{"date":"2026-08-04","open":202,"high":204.9,"low":198,"close":200,"volume":50421},{"date":"2026-08-05","open":200,"high":200,"low":196.5,"close":197.3,"volume":42244},{"date":"2026-08-06","open":187.5,"high":199,"low":187.5,"close":194.9,"volume":146075},{"date":"2026-08-07","open":194,"high":197,"low":193,"close":194.8,"volume":33399},{"date":"2026-08-10","open":194,"high":196,"low":193.1,"close":194.8,"volume":45300},{"date":"2026-08-11","open":190,"high":197,"low":190,"close":194,"volume":57231},{"date":"2026-08-12","open":194,"high":201,"low":193.4,"close":195,"volume":118391},{"date":"2026-08-13","open":193.3,"high":197.8,"low":192,"close":195,"volume":42981},{"date":"2026-08-14","open":200,"high":200,"low":192.5,"close":194.8,"volume":47292},{"date":"2026-08-17","open":194,"high":194.8,"low":190,"close":193.9,"volume":88824},{"date":"2026-08-18","open":195,"high":195,"low":190,"close":192.9,"volume":60814},{"date":"2026-08-19","open":196,"high":196,"low":189.2,"close":191.5,"volume":24983},{"date":"2026-08-20","open":192,"high":193,"low":190,"close":191.4,"volume":21684},{"date":"2026-08-21","open":192,"high":192,"low":188.5,"close":191.4,"volume":59408},{"date":"2026-08-24","open":192,"high":192,"low":188.5,"close":189.8,"volume":36563},{"date":"2026-08-25","open":189.8,"high":191,"low":188,"close":190,"volume":40866},{"date":"2026-08-26","open":190,"high":190,"low":186,"close":189.5,"volume":37365},{"date":"2026-08-27","open":189,"high":190.9,"low":185,"close":188.7,"volume":43589},{"date":"2026-08-31","open":187,"high":188,"low":185.4,"close":186.8,"volume":43451},{"date":"2026-09-01","open":185.5,"high":188,"low":185.5,"close":186.8,"volume":36459},{"date":"2026-09-02","open":186,"high":188.9,"low":183,"close":187.5,"volume":71755},{"date":"2026-09-03","open":185,"high":187.9,"low":184,"close":187.6,"volume":34664},{"date":"2026-09-07","open":188,"high":189,"low":186,"close":189,"volume":78585},{"date":"2026-09-09","open":188,"high":188,"low":185.1,"close":186,"volume":44416},{"date":"2026-09-10","open":187,"high":188,"low":185,"close":185.2,"volume":51294},{"date":"2026-09-11","open":185.2,"high":188,"low":185,"close":188,"volume":49771},{"date":"2026-09-14","open":188,"high":191,"low":187,"close":190,"volume":39261},{"date":"2026-09-15","open":195,"high":205,"low":193,"close":195.1,"volume":111185},{"date":"2026-09-16","open":190,"high":199.8,"low":190,"close":193.9,"volume":70051},{"date":"2026-09-17","open":196,"high":197.9,"low":193.7,"close":194.4,"volume":45993},{"date":"2026-09-18","open":194,"high":199.5,"low":192.7,"close":198,"volume":108485},{"date":"2026-09-22","open":198,"high":202,"low":197,"close":200,"volume":116095},{"date":"2026-09-23","open":190,"high":201.9,"low":190,"close":197,"volume":61761},{"date":"2026-09-24","open":195,"high":196.9,"low":192,"close":195.5,"volume":73193},{"date":"2026-09-28","open":195.5,"high":195.5,"low":192.5,"close":194.2,"volume":98702},{"date":"2026-09-29","open":193,"high":195,"low":190,"close":193.9,"volume":54342},{"date":"2026-09-30","open":190,"high":195.6,"low":190,"close":193.1,"volume":27740},{"date":"2026-10-01","open":193,"high":195.9,"low":190.8,"close":193.3,"volume":54941},{"date":"2026-10-02","open":192,"high":194,"low":191.1,"close":191.3,"volume":33995},{"date":"2026-10-05","open":191.3,"high":192,"low":190,"close":191.2,"volume":46511},{"date":"2026-10-06","open":191,"high":196,"low":190.5,"close":193.2,"volume":26099},{"date":"2026-10-07","open":193,"high":194,"low":192.1,"close":193.3,"volume":63571},{"date":"2026-10-08","open":193.2,"high":194,"low":192.1,"close":192.9,"volume":28626},{"date":"2026-10-09","open":192,"high":195.8,"low":192,"close":194.2,"volume":57480},{"date":"2026-10-12","open":194,"high":200,"low":194,"close":198.7,"volume":177769},{"date":"2026-10-13","open":198.7,"high":202,"low":196.3,"close":198.9,"volume":148167},{"date":"2026-10-14","open":200,"high":202,"low":197.2,"close":201.8,"volume":112614},{"date":"2026-10-15","open":200,"high":203.8,"low":200,"close":202,"volume":124766},{"date":"2026-10-16","open":202,"high":205,"low":200,"close":205,"volume":137908}]}