{"symbol":"KMCDB","name":"Kalika 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/KMCDB","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":1065,"high":1073,"low":1055,"close":1059.3,"volume":2388},{"date":"2025-09-07","open":1041,"high":1080,"low":1041,"close":1059.6,"volume":3329},{"date":"2025-09-08","open":1040,"high":1059,"low":1035.2,"close":1041.48,"volume":3037},{"date":"2025-09-18","open":1020.7,"high":1020.7,"low":994.8,"close":994.8,"volume":110},{"date":"2025-09-21","open":981,"high":1076,"low":981,"close":1035.42,"volume":4335},{"date":"2025-09-23","open":1050,"high":1050,"low":1020.2,"close":1029.7,"volume":3615},{"date":"2025-09-24","open":1030,"high":1035,"low":1014,"close":1028,"volume":3226},{"date":"2025-09-25","open":1040,"high":1040,"low":1025,"close":1030,"volume":1183},{"date":"2025-09-28","open":1044,"high":1120,"low":1026,"close":1057,"volume":3515},{"date":"2025-10-07","open":1057,"high":1057,"low":1016,"close":1036,"volume":3606},{"date":"2025-10-08","open":1035,"high":1035,"low":996,"close":1009,"volume":4014},{"date":"2025-10-09","open":1029,"high":1109.9,"low":1010,"close":1010,"volume":2228},{"date":"2025-10-12","open":990,"high":1008,"low":955.6,"close":955.6,"volume":4526},{"date":"2025-10-13","open":942,"high":1004,"low":942,"close":975,"volume":2604},{"date":"2025-10-14","open":965,"high":1001.9,"low":965,"close":970.8,"volume":1716},{"date":"2025-10-15","open":956,"high":1004,"low":956,"close":960.4,"volume":3866},{"date":"2025-10-16","open":942,"high":1015,"low":942,"close":1015,"volume":4287},{"date":"2025-10-19","open":1015,"high":1015,"low":975,"close":975,"volume":312},{"date":"2025-10-26","open":955.5,"high":990,"low":936.6,"close":980,"volume":1854},{"date":"2025-10-28","open":961.5,"high":1078,"low":961.5,"close":1007,"volume":6284},{"date":"2025-10-29","open":991,"high":1021.9,"low":990,"close":1002.9,"volume":1668},{"date":"2025-10-30","open":1003,"high":1015,"low":985,"close":1010,"volume":3559},{"date":"2025-11-02","open":1010,"high":1043,"low":989.9,"close":1035.4,"volume":5590},{"date":"2025-11-03","open":1015,"high":1054,"low":995.1,"close":1019.7,"volume":3258},{"date":"2025-11-04","open":1000,"high":1039.9,"low":995,"close":995,"volume":1238},{"date":"2025-11-05","open":987.1,"high":1008.9,"low":985,"close":1007,"volume":4326},{"date":"2025-11-06","open":1007,"high":1027.1,"low":995,"close":1022,"volume":2897},{"date":"2025-11-09","open":1002.1,"high":1008,"low":986,"close":995,"volume":2886},{"date":"2025-11-10","open":995,"high":1008,"low":991,"close":1002,"volume":2927},{"date":"2025-11-11","open":982,"high":1070,"low":982,"close":1007.1,"volume":2551},{"date":"2025-11-12","open":993.5,"high":1013,"low":993.5,"close":997,"volume":1397},{"date":"2025-11-13","open":980,"high":1005,"low":980,"close":1005,"volume":2290},{"date":"2025-11-16","open":986.7,"high":1014,"low":986.1,"close":987.4,"volume":366},{"date":"2025-11-17","open":981,"high":999.9,"low":981,"close":997,"volume":641},{"date":"2025-11-18","open":982,"high":1010,"low":982,"close":1003.9,"volume":1142},{"date":"2025-11-19","open":1014,"high":1014,"low":990,"close":992,"volume":904},{"date":"2025-11-20","open":987.1,"high":1003.9,"low":986,"close":997.9,"volume":1377},{"date":"2025-11-23","open":980,"high":1025,"low":980,"close":1015,"volume":3147},{"date":"2025-11-24","open":994.7,"high":1061.2,"low":994.7,"close":1049,"volume":6452},{"date":"2025-11-25","open":1028.1,"high":1055,"low":1025.1,"close":1034,"volume":3720},{"date":"2025-11-26","open":1013.4,"high":1033,"low":1013.4,"close":1032,"volume":1816},{"date":"2025-11-27","open":1011.4,"high":1036,"low":1011.4,"close":1036,"volume":1851},{"date":"2025-11-30","open":1015.3,"high":1100,"low":1015.3,"close":1048,"volume":10530},{"date":"2025-12-01","open":1028,"high":1128,"low":1028,"close":1080,"volume":15371},{"date":"2025-12-02","open":1058.4,"high":1135,"low":1058.4,"close":1100,"volume":19761},{"date":"2025-12-03","open":1078,"high":1122,"low":1078,"close":1110,"volume":18238},{"date":"2025-12-07","open":1110,"high":1170.7,"low":1110,"close":1134,"volume":52118},{"date":"2025-12-08","open":1134,"high":1139,"low":1110,"close":1137.9,"volume":24385},{"date":"2025-12-09","open":1115.2,"high":1116.1,"low":1095.2,"close":1100.1,"volume":11028},{"date":"2025-12-10","open":1081,"high":1189.3,"low":1070,"close":1090,"volume":20664},{"date":"2025-12-11","open":1100,"high":1110,"low":1045,"close":1073,"volume":5241},{"date":"2025-12-14","open":1070,"high":1090.9,"low":1036,"close":1041.5,"volume":30362},{"date":"2025-12-15","open":1020.7,"high":1104,"low":1020.7,"close":1050.1,"volume":5160},{"date":"2025-12-16","open":1029.1,"high":1110,"low":1029.1,"close":1110,"volume":5504},{"date":"2025-12-17","open":1087.8,"high":1100,"low":1045,"close":1100,"volume":11218},{"date":"2025-12-18","open":1078,"high":1098,"low":1043,"close":1080,"volume":13785},{"date":"2025-12-21","open":1058.4,"high":1070,"low":1016,"close":1034.9,"volume":18200},{"date":"2025-12-22","open":1014.3,"high":1075.6,"low":1000.7,"close":1039,"volume":9776},{"date":"2025-12-23","open":1059,"high":1059,"low":1012,"close":1015,"volume":2903},{"date":"2025-12-24","open":1000,"high":1071,"low":1000,"close":1036.9,"volume":4804},{"date":"2025-12-28","open":1036.9,"high":1055,"low":1030.1,"close":1047,"volume":6011},{"date":"2025-12-29","open":1026.1,"high":1131,"low":1026.1,"close":1057,"volume":4184},{"date":"2025-12-31","open":1035.9,"high":1119,"low":1035.9,"close":1087,"volume":16189},{"date":"2026-01-01","open":1065.3,"high":1140,"low":1042,"close":1119,"volume":20959},{"date":"2026-01-04","open":1096.7,"high":1140,"low":1045,"close":1081,"volume":25895},{"date":"2026-01-05","open":963.1,"high":1015,"low":963.1,"close":1000,"volume":11222},{"date":"2026-01-06","open":980,"high":1080,"low":980,"close":1000,"volume":6392},{"date":"2026-01-07","open":980,"high":995,"low":969,"close":993,"volume":7662},{"date":"2026-01-08","open":973.2,"high":992,"low":970,"close":988,"volume":4657},{"date":"2026-01-12","open":969,"high":988,"low":950,"close":950,"volume":15901},{"date":"2026-01-13","open":964,"high":964,"low":921.3,"close":945,"volume":10428},{"date":"2026-01-14","open":955,"high":955,"low":924,"close":953,"volume":5995},{"date":"2026-01-18","open":955,"high":984.8,"low":937.1,"close":965,"volume":5219},{"date":"2026-01-20","open":979.9,"high":979.9,"low":951.6,"close":954,"volume":5114},{"date":"2026-01-21","open":968,"high":968,"low":952,"close":952,"volume":6382},{"date":"2026-01-22","open":964,"high":964,"low":933.1,"close":960.2,"volume":9323},{"date":"2026-01-25","open":960.2,"high":970,"low":950,"close":960.1,"volume":7785},{"date":"2026-01-26","open":960.2,"high":971.9,"low":948,"close":960,"volume":8047},{"date":"2026-01-27","open":970,"high":970,"low":942,"close":943,"volume":5391},{"date":"2026-01-28","open":943,"high":961.8,"low":935,"close":961.8,"volume":11456},{"date":"2026-01-29","open":960,"high":961.8,"low":943.4,"close":951,"volume":6144},{"date":"2026-02-01","open":947,"high":963.9,"low":947,"close":953.1,"volume":3035},{"date":"2026-02-02","open":955,"high":955,"low":940.2,"close":941,"volume":2557},{"date":"2026-02-03","open":953.7,"high":953.9,"low":925,"close":945,"volume":4150},{"date":"2026-02-04","open":956,"high":957,"low":926.2,"close":926.2,"volume":3460},{"date":"2026-02-05","open":922.3,"high":957,"low":922.3,"close":935,"volume":3091},{"date":"2026-02-08","open":922.3,"high":953,"low":922.3,"close":931,"volume":3138},{"date":"2026-02-09","open":925,"high":941,"low":923,"close":925,"volume":3104},{"date":"2026-02-10","open":921.8,"high":930,"low":915,"close":923,"volume":1842},{"date":"2026-02-11","open":936,"high":938,"low":920,"close":924.8,"volume":2545},{"date":"2026-02-12","open":935,"high":935,"low":915,"close":917,"volume":6085},{"date":"2026-02-16","open":928,"high":928,"low":898,"close":910,"volume":8550},{"date":"2026-02-17","open":897.3,"high":987.2,"low":897.3,"close":911,"volume":3660},{"date":"2026-02-22","open":911,"high":958.1,"low":893,"close":958.1,"volume":4633},{"date":"2026-02-23","open":939,"high":939,"low":915.2,"close":920,"volume":3386},{"date":"2026-02-24","open":933,"high":933,"low":909,"close":929.9,"volume":1408},{"date":"2026-02-25","open":915.1,"high":925,"low":910,"close":925,"volume":3536},{"date":"2026-02-26","open":930,"high":930,"low":911.5,"close":917,"volume":565},{"date":"2026-03-01","open":900,"high":924,"low":899.1,"close":917,"volume":1776},{"date":"2026-03-03","open":917,"high":930.9,"low":907,"close":924.5,"volume":2558},{"date":"2026-03-09","open":942.9,"high":942.9,"low":942.9,"close":942.9,"volume":310},{"date":"2026-03-10","open":961.7,"high":998.5,"low":945.1,"close":977,"volume":12942},{"date":"2026-03-11","open":958,"high":980,"low":947.8,"close":950.2,"volume":5399},{"date":"2026-03-12","open":938,"high":969,"low":938,"close":958.5,"volume":1914},{"date":"2026-03-15","open":960,"high":970,"low":938,"close":950,"volume":6359},{"date":"2026-03-16","open":940,"high":950,"low":934,"close":949.7,"volume":1970},{"date":"2026-03-17","open":955,"high":955,"low":935.9,"close":946,"volume":2273},{"date":"2026-03-19","open":936.1,"high":970,"low":936.1,"close":965,"volume":8053},{"date":"2026-03-22","open":975,"high":1012,"low":965.1,"close":1001.9,"volume":21930},{"date":"2026-03-23","open":1021.9,"high":1021.9,"low":990,"close":993,"volume":7148},{"date":"2026-03-24","open":974,"high":1014,"low":974,"close":995,"volume":10241},{"date":"2026-03-25","open":977.1,"high":996,"low":970,"close":976,"volume":9397},{"date":"2026-03-26","open":976,"high":985,"low":965,"close":985,"volume":3333},{"date":"2026-03-29","open":968.5,"high":968.5,"low":950.1,"close":953,"volume":8570},{"date":"2026-03-30","open":951,"high":963.5,"low":911.4,"close":939,"volume":13207},{"date":"2026-03-31","open":926,"high":951,"low":920,"close":942.1,"volume":6585},{"date":"2026-04-01","open":931,"high":942,"low":920,"close":920,"volume":3454},{"date":"2026-04-02","open":907.2,"high":928,"low":895,"close":901.5,"volume":8464},{"date":"2026-04-05","open":919.5,"high":919.5,"low":861,"close":875,"volume":10769},{"date":"2026-04-06","open":892.5,"high":901,"low":874.7,"close":900,"volume":7988},{"date":"2026-04-07","open":913,"high":918,"low":893.1,"close":904,"volume":4434},{"date":"2026-04-08","open":890,"high":937.5,"low":890,"close":937.5,"volume":6303},{"date":"2026-04-09","open":931,"high":958,"low":926.2,"close":950,"volume":5553},{"date":"2026-04-10","open":950,"high":963,"low":926.2,"close":928,"volume":9136},{"date":"2026-04-13","open":929,"high":930,"low":911,"close":915,"volume":6480},{"date":"2026-04-15","open":915,"high":933,"low":902,"close":921,"volume":8168},{"date":"2026-04-16","open":936.5,"high":957,"low":900.5,"close":925,"volume":6534},{"date":"2026-04-17","open":937,"high":937,"low":900,"close":910,"volume":5226},{"date":"2026-04-20","open":890,"high":926.4,"low":890,"close":915,"volume":4281},{"date":"2026-04-21","open":905.1,"high":918,"low":905,"close":908,"volume":13365},{"date":"2026-04-22","open":890.1,"high":917,"low":885,"close":895,"volume":13300},{"date":"2026-04-23","open":890.1,"high":910,"low":890,"close":893.1,"volume":3520},{"date":"2026-04-24","open":893.1,"high":1004.2,"low":873.1,"close":915,"volume":3907},{"date":"2026-04-27","open":915,"high":910,"low":890,"close":899.5,"volume":7092},{"date":"2026-04-28","open":899.5,"high":900,"low":885.1,"close":885.1,"volume":2442},{"date":"2026-04-29","open":885.1,"high":894.9,"low":865.1,"close":869,"volume":2857},{"date":"2026-04-30","open":889.9,"high":889.9,"low":865,"close":879,"volume":3124},{"date":"2026-05-04","open":865.3,"high":880,"low":865.3,"close":870,"volume":2918},{"date":"2026-05-05","open":870,"high":896,"low":860,"close":888,"volume":2611},{"date":"2026-05-06","open":888,"high":888,"low":865.6,"close":870,"volume":470},{"date":"2026-05-07","open":882,"high":882,"low":870.1,"close":877.7,"volume":492},{"date":"2026-05-08","open":886,"high":886,"low":872,"close":885.8,"volume":2072},{"date":"2026-05-11","open":885.8,"high":889,"low":875,"close":879,"volume":5168},{"date":"2026-05-12","open":922,"high":922,"low":870,"close":889.7,"volume":3586},{"date":"2026-05-13","open":875.5,"high":885,"low":875.5,"close":884.8,"volume":283},{"date":"2026-05-14","open":861.5,"high":886,"low":861.2,"close":866,"volume":1276},{"date":"2026-05-15","open":870,"high":872.7,"low":863.1,"close":872,"volume":927},{"date":"2026-05-18","open":857,"high":870,"low":857,"close":864,"volume":2194},{"date":"2026-05-19","open":845.5,"high":867,"low":845.5,"close":865,"volume":1066},{"date":"2026-05-20","open":865,"high":867,"low":860.1,"close":860.2,"volume":3970},{"date":"2026-05-21","open":869.5,"high":869.5,"low":855.5,"close":866,"volume":879},{"date":"2026-05-22","open":841.1,"high":860,"low":840.5,"close":860,"volume":4603},{"date":"2026-05-25","open":860,"high":875,"low":855,"close":875,"volume":2633},{"date":"2026-05-26","open":884,"high":884,"low":862.2,"close":872,"volume":2007},{"date":"2026-05-27","open":850,"high":928.5,"low":850,"close":874.9,"volume":316},{"date":"2026-06-01","open":861.5,"high":868,"low":860,"close":863.9,"volume":775},{"date":"2026-06-02","open":859,"high":873.7,"low":859,"close":860,"volume":538},{"date":"2026-06-03","open":867,"high":879,"low":861.1,"close":863,"volume":1642},{"date":"2026-06-04","open":865,"high":875,"low":865,"close":872,"volume":1223},{"date":"2026-06-05","open":872,"high":872,"low":861,"close":871,"volume":496},{"date":"2026-06-08","open":865,"high":865,"low":852,"close":859,"volume":1833},{"date":"2026-06-09","open":854,"high":868,"low":850.4,"close":850.4,"volume":2596},{"date":"2026-06-10","open":850.2,"high":860,"low":850.2,"close":856.1,"volume":303},{"date":"2026-06-11","open":843,"high":856,"low":843,"close":847.1,"volume":1117},{"date":"2026-06-12","open":845,"high":854,"low":842,"close":854,"volume":426},{"date":"2026-06-15","open":854.5,"high":854.5,"low":840.1,"close":847.9,"volume":3946},{"date":"2026-06-16","open":848.2,"high":852,"low":840,"close":849,"volume":3271},{"date":"2026-06-17","open":860,"high":860.9,"low":845,"close":846,"volume":746},{"date":"2026-06-18","open":835,"high":849.9,"low":830,"close":837,"volume":1620},{"date":"2026-06-19","open":831,"high":843,"low":826.3,"close":830,"volume":1507},{"date":"2026-06-22","open":789,"high":854,"low":789,"close":844.9,"volume":2288},{"date":"2026-06-23","open":825,"high":849,"low":825,"close":830.3,"volume":2018},{"date":"2026-06-24","open":820,"high":828,"low":815,"close":815.3,"volume":1040},{"date":"2026-06-25","open":806,"high":930,"low":803.2,"close":920,"volume":5195},{"date":"2026-06-26","open":892.4,"high":892.4,"low":820.6,"close":821,"volume":2723},{"date":"2026-06-29","open":797.2,"high":845.6,"low":791,"close":823,"volume":2052},{"date":"2026-06-30","open":823,"high":823,"low":777.7,"close":816.9,"volume":6047},{"date":"2026-07-01","open":816.9,"high":824,"low":800.1,"close":810,"volume":1970},{"date":"2026-07-02","open":832.9,"high":832.9,"low":795.1,"close":815.5,"volume":2168},{"date":"2026-07-03","open":816.6,"high":819,"low":800,"close":815,"volume":1864},{"date":"2026-07-06","open":797,"high":809.9,"low":790,"close":809,"volume":1915},{"date":"2026-07-07","open":809,"high":825.3,"low":800.6,"close":818,"volume":413},{"date":"2026-07-08","open":794,"high":808.9,"low":777.7,"close":794.9,"volume":1303},{"date":"2026-07-09","open":779,"high":790,"low":770,"close":790,"volume":1876},{"date":"2026-07-10","open":813.6,"high":837.9,"low":780,"close":800,"volume":1186},{"date":"2026-07-13","open":808,"high":809,"low":760,"close":766,"volume":7732},{"date":"2026-07-14","open":787.5,"high":787.5,"low":735,"close":760,"volume":4432},{"date":"2026-07-15","open":739.2,"high":782.5,"low":739.2,"close":760,"volume":1322},{"date":"2026-07-16","open":761,"high":780,"low":750,"close":772.6,"volume":857},{"date":"2026-07-17","open":782,"high":799.9,"low":770,"close":797.9,"volume":2603},{"date":"2026-07-20","open":809,"high":810,"low":785,"close":802,"volume":1073},{"date":"2026-07-21","open":802,"high":823,"low":802,"close":815,"volume":609},{"date":"2026-07-22","open":792,"high":815,"low":791,"close":803,"volume":3285},{"date":"2026-07-23","open":808,"high":808,"low":779.5,"close":806.9,"volume":1276},{"date":"2026-07-24","open":800,"high":806,"low":791.6,"close":806,"volume":1517},{"date":"2026-07-27","open":800,"high":800,"low":777,"close":780,"volume":3094},{"date":"2026-07-28","open":761,"high":788,"low":756.6,"close":787,"volume":2495},{"date":"2026-07-29","open":787,"high":789,"low":763.8,"close":784,"volume":4774},{"date":"2026-07-30","open":784,"high":784,"low":761.3,"close":779.5,"volume":2158},{"date":"2026-07-31","open":779,"high":787,"low":760.3,"close":766.4,"volume":2071},{"date":"2026-08-03","open":750.1,"high":789.7,"low":750,"close":777.9,"volume":1097},{"date":"2026-08-04","open":774,"high":774,"low":759,"close":770,"volume":1947},{"date":"2026-08-05","open":770,"high":775,"low":770,"close":770,"volume":338},{"date":"2026-08-06","open":757.6,"high":765,"low":757.6,"close":760.2,"volume":1750},{"date":"2026-08-07","open":771.8,"high":780,"low":760,"close":777,"volume":5331},{"date":"2026-08-10","open":738.2,"high":815,"low":738.2,"close":807.9,"volume":10382},{"date":"2026-08-11","open":807.9,"high":815,"low":798,"close":800,"volume":2606},{"date":"2026-08-12","open":800,"high":808,"low":750,"close":796.3,"volume":6542},{"date":"2026-08-13","open":795,"high":796,"low":772,"close":780,"volume":4044},{"date":"2026-08-14","open":800,"high":800,"low":775,"close":785,"volume":1672},{"date":"2026-08-17","open":793,"high":793,"low":770,"close":770,"volume":310},{"date":"2026-08-18","open":761,"high":783,"low":761,"close":783,"volume":1323},{"date":"2026-08-19","open":788.7,"high":788.9,"low":765,"close":785,"volume":2713},{"date":"2026-08-20","open":790,"high":797.7,"low":774,"close":780,"volume":321},{"date":"2026-08-21","open":766.1,"high":784,"low":766.1,"close":774,"volume":2114},{"date":"2026-08-24","open":783.3,"high":783.3,"low":766.6,"close":770,"volume":1976},{"date":"2026-08-25","open":770,"high":783,"low":761.5,"close":783,"volume":1999},{"date":"2026-08-26","open":780,"high":780,"low":762,"close":778,"volume":2228},{"date":"2026-08-27","open":763,"high":775,"low":763,"close":774.6,"volume":382},{"date":"2026-08-31","open":762,"high":768,"low":745.5,"close":767,"volume":2055},{"date":"2026-09-01","open":782,"high":782,"low":762,"close":762.1,"volume":895},{"date":"2026-09-02","open":755.1,"high":764,"low":743.1,"close":763,"volume":1864},{"date":"2026-09-03","open":735,"high":875,"low":735,"close":772,"volume":9805},{"date":"2026-09-07","open":740,"high":825,"low":740,"close":820,"volume":11566},{"date":"2026-09-09","open":779,"high":826.3,"low":779,"close":799.8,"volume":5461},{"date":"2026-09-10","open":839.7,"high":839.7,"low":779.5,"close":799.5,"volume":7675},{"date":"2026-09-11","open":809.9,"high":812,"low":775.6,"close":807,"volume":4327},{"date":"2026-09-14","open":792,"high":817,"low":790,"close":810,"volume":5535},{"date":"2026-09-15","open":850,"high":850,"low":804,"close":818.5,"volume":12542},{"date":"2026-09-16","open":777.6,"high":854,"low":777.6,"close":854,"volume":15417},{"date":"2026-09-17","open":854,"high":875,"low":840,"close":867.5,"volume":16039},{"date":"2026-09-18","open":850,"high":869,"low":843.6,"close":860,"volume":3837},{"date":"2026-09-22","open":836.5,"high":884.9,"low":821,"close":855,"volume":6026},{"date":"2026-09-23","open":840,"high":841,"low":810,"close":810,"volume":2877},{"date":"2026-09-24","open":769.5,"high":838.5,"low":769.5,"close":828,"volume":5475},{"date":"2026-09-28","open":815,"high":820.1,"low":815,"close":815,"volume":1418},{"date":"2026-09-29","open":830,"high":830,"low":795.2,"close":814.9,"volume":2484},{"date":"2026-09-30","open":835,"high":835,"low":776,"close":811.9,"volume":3733},{"date":"2026-10-01","open":811.9,"high":811.9,"low":792,"close":806,"volume":3201},{"date":"2026-10-02","open":801,"high":808,"low":785.5,"close":799.5,"volume":2769},{"date":"2026-10-05","open":777.1,"high":798.8,"low":777.1,"close":780.2,"volume":1029},{"date":"2026-10-06","open":819.2,"high":819.2,"low":777,"close":783,"volume":1572},{"date":"2026-10-07","open":783,"high":794.7,"low":782.1,"close":785,"volume":907},{"date":"2026-10-08","open":762.2,"high":799.8,"low":762.2,"close":785,"volume":1857},{"date":"2026-10-09","open":785,"high":791,"low":780,"close":780,"volume":1645},{"date":"2026-10-12","open":780,"high":790,"low":770.6,"close":776,"volume":1387},{"date":"2026-10-13","open":793.9,"high":793.9,"low":775,"close":788.9,"volume":241},{"date":"2026-10-14","open":788.9,"high":812,"low":770.1,"close":792.9,"volume":1140},{"date":"2026-10-15","open":775,"high":793,"low":775,"close":788.9,"volume":1787},{"date":"2026-10-16","open":792,"high":798.4,"low":775.2,"close":784,"volume":1145}]}