{"symbol":"KBL","name":"Kumari 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/KBL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":197,"high":199.5,"low":196,"close":197.67,"volume":173662},{"date":"2025-09-07","open":198.9,"high":198.9,"low":196.6,"close":197.13,"volume":149669},{"date":"2025-09-08","open":197.3,"high":198,"low":194,"close":194.38,"volume":245866},{"date":"2025-09-18","open":190.5,"high":190.5,"low":179,"close":179,"volume":136694},{"date":"2025-09-21","open":175.5,"high":192.6,"low":175.5,"close":189.75,"volume":914036},{"date":"2025-09-23","open":192,"high":193.9,"low":189.5,"close":193.5,"volume":329851},{"date":"2025-09-24","open":197.3,"high":197.3,"low":186.2,"close":187.6,"volume":388127},{"date":"2025-09-25","open":190,"high":191,"low":189,"close":190.3,"volume":218413},{"date":"2025-09-28","open":192,"high":193,"low":190,"close":192,"volume":159082},{"date":"2025-10-07","open":192.1,"high":194,"low":188.1,"close":188.6,"volume":399041},{"date":"2025-10-08","open":189.9,"high":190,"low":185,"close":187.3,"volume":292841},{"date":"2025-10-09","open":191,"high":198.6,"low":186.5,"close":189,"volume":360402},{"date":"2025-10-12","open":189.1,"high":189.1,"low":183,"close":185,"volume":263293},{"date":"2025-10-13","open":188.7,"high":188.7,"low":180.2,"close":186.5,"volume":117641},{"date":"2025-10-14","open":187.9,"high":187.9,"low":184.1,"close":185,"volume":95242},{"date":"2025-10-15","open":181.3,"high":186,"low":181.3,"close":181.6,"volume":107631},{"date":"2025-10-16","open":183,"high":183,"low":180.2,"close":181.4,"volume":109025},{"date":"2025-10-19","open":183,"high":185,"low":180.2,"close":184,"volume":84453},{"date":"2025-10-26","open":184,"high":184.6,"low":180.5,"close":183.1,"volume":67859},{"date":"2025-10-28","open":184,"high":187.9,"low":182,"close":187.2,"volume":99115},{"date":"2025-10-29","open":187,"high":189,"low":185,"close":185.8,"volume":107229},{"date":"2025-10-30","open":186.9,"high":188.7,"low":184,"close":187,"volume":103557},{"date":"2025-11-02","open":190.7,"high":190.7,"low":185,"close":189,"volume":141890},{"date":"2025-11-03","open":187.3,"high":190.2,"low":187.2,"close":187.9,"volume":113644},{"date":"2025-11-04","open":186.3,"high":189,"low":185.5,"close":185.9,"volume":91705},{"date":"2025-11-05","open":185.9,"high":188.2,"low":185.2,"close":187,"volume":87323},{"date":"2025-11-06","open":189,"high":189,"low":185,"close":185.4,"volume":95855},{"date":"2025-11-09","open":185,"high":185,"low":182.5,"close":183.4,"volume":78332},{"date":"2025-11-10","open":185,"high":185,"low":181.5,"close":181.5,"volume":69802},{"date":"2025-11-11","open":183,"high":184,"low":180,"close":183.1,"volume":106031},{"date":"2025-11-12","open":184,"high":184,"low":180.4,"close":181.9,"volume":89467},{"date":"2025-11-13","open":178.3,"high":182.5,"low":178.3,"close":180.1,"volume":148888},{"date":"2025-11-16","open":180,"high":181.5,"low":178,"close":178.5,"volume":81940},{"date":"2025-11-17","open":178,"high":187,"low":178,"close":179,"volume":124259},{"date":"2025-11-18","open":179.9,"high":182,"low":179,"close":179.5,"volume":86784},{"date":"2025-11-19","open":179.2,"high":180.8,"low":177.5,"close":177.5,"volume":87117},{"date":"2025-11-20","open":176.5,"high":178.9,"low":176,"close":176.5,"volume":82544},{"date":"2025-11-23","open":178,"high":181,"low":177.1,"close":180.7,"volume":137485},{"date":"2025-11-24","open":181,"high":186.5,"low":181,"close":185.5,"volume":180214},{"date":"2025-11-25","open":185.5,"high":186,"low":182.1,"close":183,"volume":111113},{"date":"2025-11-26","open":183,"high":193,"low":182,"close":185.9,"volume":161850},{"date":"2025-11-27","open":188,"high":191,"low":184,"close":190,"volume":264626},{"date":"2025-11-30","open":191,"high":192,"low":185.5,"close":185.9,"volume":193793},{"date":"2025-12-01","open":185,"high":186.9,"low":183,"close":184.5,"volume":108321},{"date":"2025-12-02","open":182.2,"high":185,"low":182.2,"close":183,"volume":104348},{"date":"2025-12-03","open":185,"high":185,"low":180,"close":180,"volume":203507},{"date":"2025-12-07","open":180,"high":181.5,"low":179,"close":180.2,"volume":66743},{"date":"2025-12-08","open":178.6,"high":181.7,"low":178.3,"close":179,"volume":71849},{"date":"2025-12-09","open":179,"high":180.9,"low":178.5,"close":179,"volume":136155},{"date":"2025-12-10","open":181,"high":181,"low":178,"close":179.5,"volume":91697},{"date":"2025-12-11","open":179,"high":179.9,"low":177.7,"close":179,"volume":130691},{"date":"2025-12-14","open":179.9,"high":180.9,"low":178,"close":178.8,"volume":165162},{"date":"2025-12-15","open":178.8,"high":182.9,"low":178.3,"close":181.4,"volume":192234},{"date":"2025-12-16","open":182.1,"high":183.3,"low":180.5,"close":183,"volume":103122},{"date":"2025-12-17","open":184,"high":184,"low":181,"close":182.6,"volume":65880},{"date":"2025-12-18","open":186.2,"high":186.2,"low":179.5,"close":180.5,"volume":80055},{"date":"2025-12-21","open":181,"high":181,"low":178,"close":178.4,"volume":88069},{"date":"2025-12-22","open":178.5,"high":179.6,"low":177.6,"close":178.2,"volume":70572},{"date":"2025-12-23","open":179,"high":179,"low":176.6,"close":178,"volume":75900},{"date":"2025-12-24","open":177,"high":180.5,"low":176.6,"close":178.4,"volume":129376},{"date":"2025-12-28","open":180,"high":183,"low":179.3,"close":183,"volume":119485},{"date":"2025-12-29","open":186.6,"high":186.6,"low":180,"close":180,"volume":98969},{"date":"2025-12-31","open":180,"high":183.4,"low":180,"close":180.2,"volume":132673},{"date":"2026-01-01","open":181,"high":181,"low":179,"close":179.4,"volume":70313},{"date":"2026-01-04","open":180.8,"high":181,"low":177.8,"close":178.9,"volume":132583},{"date":"2026-01-05","open":182.4,"high":182.4,"low":178,"close":179,"volume":70693},{"date":"2026-01-06","open":180,"high":182.5,"low":179.1,"close":179.4,"volume":141904},{"date":"2026-01-07","open":179.2,"high":181,"low":178.6,"close":179.1,"volume":105328},{"date":"2026-01-08","open":180.1,"high":180.1,"low":178.2,"close":179,"volume":79005},{"date":"2026-01-12","open":180,"high":180.9,"low":178.5,"close":179.3,"volume":112093},{"date":"2026-01-13","open":180,"high":182.2,"low":179,"close":179.1,"volume":99770},{"date":"2026-01-14","open":180,"high":180,"low":178,"close":179,"volume":123698},{"date":"2026-01-18","open":180,"high":185.5,"low":179.2,"close":184.5,"volume":356981},{"date":"2026-01-20","open":186,"high":190,"low":184,"close":186.6,"volume":235250},{"date":"2026-01-21","open":189,"high":189,"low":184,"close":185.9,"volume":150261},{"date":"2026-01-22","open":188,"high":188,"low":181.5,"close":184.8,"volume":139385},{"date":"2026-01-25","open":186,"high":196,"low":186,"close":195,"volume":515634},{"date":"2026-01-26","open":196,"high":198.1,"low":190,"close":194.4,"volume":383435},{"date":"2026-01-27","open":192.6,"high":195.4,"low":186.5,"close":188.1,"volume":226088},{"date":"2026-01-28","open":188.9,"high":189,"low":185,"close":188,"volume":202968},{"date":"2026-01-29","open":190,"high":193.8,"low":187,"close":189,"volume":517347},{"date":"2026-02-01","open":190,"high":192.5,"low":188,"close":189,"volume":223981},{"date":"2026-02-02","open":186,"high":190.6,"low":186,"close":186.7,"volume":142438},{"date":"2026-02-03","open":188,"high":189,"low":184.2,"close":185,"volume":184817},{"date":"2026-02-04","open":182,"high":187.6,"low":182,"close":184.1,"volume":125642},{"date":"2026-02-05","open":184.1,"high":187,"low":182.7,"close":185.2,"volume":168355},{"date":"2026-02-08","open":188,"high":190.5,"low":185.1,"close":185.5,"volume":227052},{"date":"2026-02-09","open":184,"high":186.8,"low":183.2,"close":184.2,"volume":302783},{"date":"2026-02-10","open":187,"high":187,"low":182.5,"close":183.8,"volume":150129},{"date":"2026-02-11","open":187,"high":189,"low":184.1,"close":185,"volume":162046},{"date":"2026-02-12","open":186,"high":188.5,"low":184,"close":188,"volume":201565},{"date":"2026-02-16","open":184.3,"high":188,"low":184.3,"close":185.9,"volume":88926},{"date":"2026-02-17","open":182.2,"high":186.9,"low":182.2,"close":183,"volume":156416},{"date":"2026-02-22","open":179.4,"high":184.5,"low":179.4,"close":182,"volume":182914},{"date":"2026-02-23","open":178.4,"high":183,"low":178.4,"close":182.3,"volume":149398},{"date":"2026-02-24","open":180.2,"high":184.4,"low":180.2,"close":183.5,"volume":78453},{"date":"2026-02-25","open":182.6,"high":184.9,"low":182.5,"close":184,"volume":292282},{"date":"2026-02-26","open":184,"high":187.2,"low":183.6,"close":187,"volume":192053},{"date":"2026-03-01","open":187,"high":192,"low":184,"close":192,"volume":459668},{"date":"2026-03-03","open":193,"high":204.9,"low":190.1,"close":199.8,"volume":796857},{"date":"2026-03-09","open":203.7,"high":219.7,"low":203.7,"close":216.1,"volume":25478},{"date":"2026-03-10","open":220.4,"high":220.4,"low":206,"close":213.8,"volume":1974270},{"date":"2026-03-11","open":216,"high":218,"low":207.3,"close":211,"volume":1190389},{"date":"2026-03-12","open":209,"high":224,"low":208.1,"close":223,"volume":2044894},{"date":"2026-03-15","open":227.4,"high":231,"low":220.5,"close":222.9,"volume":1408284},{"date":"2026-03-16","open":227.3,"high":227.3,"low":214.5,"close":215.9,"volume":1038884},{"date":"2026-03-17","open":216.2,"high":221.9,"low":213.1,"close":220.9,"volume":1091641},{"date":"2026-03-19","open":225.3,"high":239,"low":221.5,"close":232,"volume":2381631},{"date":"2026-03-22","open":236.6,"high":245.8,"low":235,"close":243.2,"volume":3546853},{"date":"2026-03-23","open":247,"high":247,"low":238,"close":246.4,"volume":2768109},{"date":"2026-03-24","open":246.4,"high":256,"low":241.5,"close":246.7,"volume":1423916},{"date":"2026-03-25","open":245,"high":248,"low":240.1,"close":241.8,"volume":1676626},{"date":"2026-03-26","open":242,"high":244,"low":238,"close":240,"volume":1376978},{"date":"2026-03-29","open":242,"high":243,"low":231.5,"close":232.5,"volume":1478228},{"date":"2026-03-30","open":232.6,"high":238,"low":228.5,"close":228.7,"volume":1292810},{"date":"2026-03-31","open":229,"high":233.2,"low":226.2,"close":232,"volume":1560061},{"date":"2026-04-01","open":232,"high":232.8,"low":220.1,"close":221,"volume":1882209},{"date":"2026-04-02","open":217,"high":226.2,"low":213,"close":222,"volume":1079921},{"date":"2026-04-05","open":220,"high":220,"low":207.9,"close":209.1,"volume":1549535},{"date":"2026-04-06","open":209,"high":224,"low":207,"close":222,"volume":1096074},{"date":"2026-04-07","open":225,"high":227,"low":219,"close":222,"volume":662425},{"date":"2026-04-08","open":226.4,"high":228,"low":220.5,"close":226,"volume":708749},{"date":"2026-04-09","open":226.8,"high":234.5,"low":224,"close":233,"volume":1018644},{"date":"2026-04-10","open":235.1,"high":235.1,"low":227.7,"close":230.8,"volume":681252},{"date":"2026-04-13","open":232.9,"high":232.9,"low":227,"close":229,"volume":516887},{"date":"2026-04-15","open":229.7,"high":240,"low":229.7,"close":233,"volume":1164921},{"date":"2026-04-16","open":236,"high":236,"low":228.5,"close":230.9,"volume":592273},{"date":"2026-04-17","open":229,"high":231,"low":224.5,"close":228.9,"volume":436683},{"date":"2026-04-20","open":218,"high":233,"low":218,"close":224.1,"volume":280991},{"date":"2026-04-21","open":230,"high":230,"low":220,"close":221.5,"volume":269293},{"date":"2026-04-22","open":221.5,"high":227.9,"low":215.1,"close":224,"volume":671206},{"date":"2026-04-23","open":224,"high":227,"low":218,"close":222.2,"volume":386873},{"date":"2026-04-24","open":222,"high":225,"low":216,"close":223,"volume":261219},{"date":"2026-04-27","open":232,"high":232,"low":219,"close":224,"volume":249646},{"date":"2026-04-28","open":230,"high":230,"low":217.3,"close":221,"volume":998725},{"date":"2026-04-29","open":221,"high":223,"low":215,"close":217.9,"volume":478659},{"date":"2026-04-30","open":218,"high":219.8,"low":213,"close":217.3,"volume":368727},{"date":"2026-05-04","open":215,"high":219.9,"low":212.5,"close":214,"volume":443235},{"date":"2026-05-05","open":216.9,"high":216.9,"low":211,"close":216,"volume":209533},{"date":"2026-05-06","open":216,"high":219,"low":215,"close":216.5,"volume":160215},{"date":"2026-05-07","open":216,"high":217.7,"low":215,"close":217,"volume":131113},{"date":"2026-05-08","open":217,"high":221.3,"low":215.2,"close":221,"volume":201544},{"date":"2026-05-11","open":221,"high":225,"low":220,"close":222.4,"volume":211997},{"date":"2026-05-12","open":225,"high":225,"low":217,"close":218,"volume":267612},{"date":"2026-05-13","open":218,"high":219.5,"low":214.5,"close":219.5,"volume":126896},{"date":"2026-05-14","open":217.2,"high":219.9,"low":217,"close":218,"volume":118882},{"date":"2026-05-15","open":216.9,"high":221,"low":216.1,"close":218,"volume":186124},{"date":"2026-05-18","open":220,"high":220,"low":215.8,"close":217,"volume":161044},{"date":"2026-05-19","open":217,"high":218,"low":216,"close":216.9,"volume":107774},{"date":"2026-05-20","open":218.6,"high":219.9,"low":215.5,"close":219.6,"volume":245432},{"date":"2026-05-21","open":220,"high":220.7,"low":214.9,"close":216.7,"volume":516129},{"date":"2026-05-22","open":222,"high":222,"low":215.5,"close":218.7,"volume":119765},{"date":"2026-05-25","open":220,"high":224,"low":219,"close":222,"volume":292389},{"date":"2026-05-26","open":223,"high":223.9,"low":219.1,"close":220.4,"volume":151759},{"date":"2026-05-27","open":209.4,"high":229,"low":209.4,"close":221.3,"volume":261078},{"date":"2026-06-01","open":225,"high":225,"low":215,"close":218,"volume":298425},{"date":"2026-06-02","open":219.3,"high":219.3,"low":215.4,"close":217.1,"volume":152155},{"date":"2026-06-03","open":217.2,"high":219,"low":216,"close":216.5,"volume":147832},{"date":"2026-06-04","open":218.7,"high":218.7,"low":215.7,"close":216.9,"volume":147983},{"date":"2026-06-05","open":217.5,"high":217.5,"low":214,"close":215.4,"volume":215732},{"date":"2026-06-08","open":215,"high":215.9,"low":212.1,"close":213.4,"volume":255043},{"date":"2026-06-09","open":213,"high":215,"low":210.1,"close":213.5,"volume":253507},{"date":"2026-06-10","open":213.6,"high":214.2,"low":211.5,"close":213.1,"volume":143604},{"date":"2026-06-11","open":214,"high":214.1,"low":211.6,"close":212.5,"volume":99551},{"date":"2026-06-12","open":221.9,"high":221.9,"low":210.6,"close":212.2,"volume":86576},{"date":"2026-06-15","open":212.2,"high":215.9,"low":212,"close":213,"volume":128612},{"date":"2026-06-16","open":213,"high":214,"low":212,"close":212,"volume":100950},{"date":"2026-06-17","open":211.4,"high":214,"low":209.7,"close":209.8,"volume":341350},{"date":"2026-06-18","open":209.8,"high":212,"low":209,"close":210.4,"volume":117096},{"date":"2026-06-19","open":210.4,"high":213,"low":210,"close":212,"volume":115955},{"date":"2026-06-22","open":212,"high":212.9,"low":210,"close":211.3,"volume":92720},{"date":"2026-06-23","open":212,"high":212,"low":209.2,"close":209.2,"volume":189015},{"date":"2026-06-24","open":209.2,"high":212,"low":205,"close":211,"volume":222033},{"date":"2026-06-25","open":221.5,"high":221.5,"low":207.8,"close":208,"volume":212068},{"date":"2026-06-26","open":210.5,"high":210.9,"low":207.1,"close":208,"volume":67682},{"date":"2026-06-29","open":210,"high":210,"low":205,"close":207,"volume":173277},{"date":"2026-06-30","open":208,"high":208,"low":204,"close":204.2,"volume":161059},{"date":"2026-07-01","open":205.9,"high":213,"low":205,"close":210.1,"volume":140421},{"date":"2026-07-02","open":212,"high":215.5,"low":207,"close":215.3,"volume":220816},{"date":"2026-07-03","open":226,"high":226,"low":211,"close":214.9,"volume":193594},{"date":"2026-07-06","open":225.6,"high":225.6,"low":209,"close":209.1,"volume":110715},{"date":"2026-07-07","open":213.8,"high":215,"low":208.5,"close":214.8,"volume":154693},{"date":"2026-07-08","open":215,"high":215,"low":210.3,"close":211.8,"volume":85303},{"date":"2026-07-09","open":212,"high":213,"low":207.9,"close":209,"volume":107075},{"date":"2026-07-10","open":210,"high":212,"low":209.2,"close":210.4,"volume":81682},{"date":"2026-07-13","open":211.3,"high":212,"low":207,"close":208,"volume":138333},{"date":"2026-07-14","open":209.8,"high":210.2,"low":205,"close":208.7,"volume":151445},{"date":"2026-07-15","open":209.7,"high":213,"low":209.7,"close":212,"volume":121821},{"date":"2026-07-16","open":212,"high":213.6,"low":208,"close":210,"volume":128012},{"date":"2026-07-17","open":215,"high":220.5,"low":210,"close":220,"volume":368801},{"date":"2026-07-20","open":209,"high":224,"low":209,"close":220,"volume":273423},{"date":"2026-07-21","open":223.9,"high":224,"low":216.5,"close":220.9,"volume":294583},{"date":"2026-07-22","open":218.5,"high":221.6,"low":216.6,"close":219,"volume":208940},{"date":"2026-07-23","open":212,"high":223.9,"low":212,"close":223,"volume":368248},{"date":"2026-07-24","open":224,"high":231.7,"low":223.7,"close":228.2,"volume":1129916},{"date":"2026-07-27","open":228.2,"high":235,"low":221.2,"close":223.2,"volume":752797},{"date":"2026-07-28","open":223.2,"high":227.4,"low":220.1,"close":223,"volume":413903},{"date":"2026-07-29","open":234.1,"high":234.1,"low":220.2,"close":221,"volume":259969},{"date":"2026-07-30","open":210,"high":224.7,"low":210,"close":222,"volume":230853},{"date":"2026-07-31","open":223.9,"high":225.4,"low":219,"close":225,"volume":282557},{"date":"2026-08-03","open":214,"high":228,"low":214,"close":224.8,"volume":437791},{"date":"2026-08-04","open":226.7,"high":226.7,"low":220,"close":221.8,"volume":248870},{"date":"2026-08-05","open":226,"high":226,"low":217,"close":219,"volume":326366},{"date":"2026-08-06","open":229.9,"high":229.9,"low":215,"close":216,"volume":289577},{"date":"2026-08-07","open":218,"high":218,"low":214.6,"close":215,"volume":187087},{"date":"2026-08-10","open":220,"high":220,"low":214,"close":215,"volume":166580},{"date":"2026-08-11","open":215,"high":217,"low":214,"close":216,"volume":181279},{"date":"2026-08-12","open":226.8,"high":226.8,"low":216.1,"close":219,"volume":394307},{"date":"2026-08-13","open":219,"high":221.8,"low":217,"close":218,"volume":170849},{"date":"2026-08-14","open":225,"high":225,"low":216,"close":216.8,"volume":155077},{"date":"2026-08-17","open":220,"high":220,"low":215.2,"close":215.6,"volume":181521},{"date":"2026-08-18","open":216,"high":216.7,"low":210,"close":212.1,"volume":240507},{"date":"2026-08-19","open":213,"high":215,"low":211.2,"close":214.1,"volume":149187},{"date":"2026-08-20","open":215,"high":216,"low":212.1,"close":215.5,"volume":127383},{"date":"2026-08-21","open":215,"high":217,"low":214.3,"close":215.4,"volume":112416},{"date":"2026-08-24","open":216,"high":217,"low":212,"close":213.9,"volume":123980},{"date":"2026-08-25","open":213.9,"high":216,"low":213.3,"close":214,"volume":143906},{"date":"2026-08-26","open":214,"high":215,"low":212,"close":212.5,"volume":189203},{"date":"2026-08-27","open":212,"high":214,"low":207.1,"close":212,"volume":230009},{"date":"2026-08-31","open":210,"high":212,"low":209.7,"close":211,"volume":178540},{"date":"2026-09-01","open":221,"high":221,"low":208.2,"close":211,"volume":127006},{"date":"2026-09-02","open":221,"high":221,"low":207.1,"close":212.8,"volume":120607},{"date":"2026-09-03","open":212.8,"high":213.7,"low":210,"close":213,"volume":153621},{"date":"2026-09-07","open":213,"high":215.2,"low":212.1,"close":215,"volume":157430},{"date":"2026-09-09","open":215,"high":217.5,"low":213,"close":213.2,"volume":109831},{"date":"2026-09-10","open":214.8,"high":214.8,"low":211.3,"close":212.2,"volume":129317},{"date":"2026-09-11","open":212,"high":215.2,"low":212,"close":215,"volume":177697},{"date":"2026-09-14","open":215,"high":218.5,"low":213.1,"close":216.9,"volume":169944},{"date":"2026-09-15","open":222,"high":227.1,"low":218.6,"close":221.6,"volume":428456},{"date":"2026-09-16","open":221,"high":221,"low":216.1,"close":218,"volume":398524},{"date":"2026-09-17","open":220,"high":221,"low":217.5,"close":218,"volume":243348},{"date":"2026-09-18","open":220,"high":227.5,"low":217,"close":227,"volume":1426442},{"date":"2026-09-22","open":228,"high":231.5,"low":227,"close":228,"volume":797064},{"date":"2026-09-23","open":228,"high":230.4,"low":224,"close":225,"volume":547381},{"date":"2026-09-24","open":225,"high":227,"low":222.2,"close":226,"volume":369479},{"date":"2026-09-28","open":233,"high":233,"low":222,"close":224.9,"volume":327279},{"date":"2026-09-29","open":233,"high":233,"low":222,"close":224,"volume":260299},{"date":"2026-09-30","open":230,"high":230,"low":222,"close":223.9,"volume":204277},{"date":"2026-10-01","open":223.9,"high":227,"low":222.6,"close":225,"volume":231215},{"date":"2026-10-02","open":225,"high":226.5,"low":223.2,"close":225.5,"volume":524613},{"date":"2026-10-05","open":220,"high":224,"low":220,"close":222.8,"volume":220322},{"date":"2026-10-06","open":229,"high":229,"low":221.8,"close":225.9,"volume":291148},{"date":"2026-10-07","open":232,"high":232,"low":224.4,"close":226.1,"volume":283675},{"date":"2026-10-08","open":237.4,"high":237.4,"low":225.1,"close":227.8,"volume":388646},{"date":"2026-10-09","open":224,"high":233.5,"low":224,"close":231,"volume":913511},{"date":"2026-10-12","open":230,"high":238,"low":230,"close":236.2,"volume":1068987},{"date":"2026-10-13","open":236,"high":240.7,"low":235,"close":237.3,"volume":1064554},{"date":"2026-10-14","open":237,"high":243,"low":235.6,"close":241.6,"volume":1103357},{"date":"2026-10-15","open":242,"high":246,"low":237,"close":238,"volume":977963},{"date":"2026-10-16","open":236,"high":240.5,"low":236,"close":238.4,"volume":727272}]}