{"symbol":"KRBL","name":"Karnali Development 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/KRBL","asOf":"2024-12-24","days":250,"bars":[{"date":"2023-11-28","open":289.4,"high":289.4,"low":280,"close":287,"volume":4848},{"date":"2023-11-29","open":287,"high":287.1,"low":278,"close":281,"volume":4264},{"date":"2023-11-30","open":279,"high":284,"low":275,"close":275.4,"volume":11329},{"date":"2023-12-03","open":273,"high":280,"low":272.1,"close":279,"volume":8194},{"date":"2023-12-04","open":279,"high":283.5,"low":275.6,"close":275.6,"volume":2132},{"date":"2023-12-05","open":271.1,"high":299,"low":271.1,"close":279.9,"volume":5115},{"date":"2023-12-06","open":276.5,"high":282,"low":271,"close":282,"volume":4828},{"date":"2023-12-07","open":276.5,"high":287,"low":276.5,"close":285.9,"volume":3924},{"date":"2023-12-10","open":291.6,"high":314.4,"low":291.6,"close":309.9,"volume":1632},{"date":"2023-12-11","open":311,"high":315.8,"low":296,"close":307.9,"volume":22986},{"date":"2023-12-12","open":311.9,"high":311.9,"low":293.7,"close":302,"volume":19174},{"date":"2023-12-13","open":308,"high":324,"low":300.1,"close":317,"volume":102377},{"date":"2023-12-14","open":320,"high":328.5,"low":312.2,"close":327.5,"volume":54369},{"date":"2023-12-17","open":321,"high":343,"low":315,"close":340,"volume":52191},{"date":"2023-12-18","open":346.8,"high":360,"low":335,"close":339,"volume":54199},{"date":"2023-12-19","open":345.7,"high":349.9,"low":327.6,"close":341.9,"volume":41172},{"date":"2023-12-20","open":348,"high":354.8,"low":340,"close":350,"volume":58071},{"date":"2023-12-21","open":345,"high":356,"low":333.1,"close":334,"volume":39665},{"date":"2023-12-24","open":334,"high":341,"low":321,"close":326,"volume":23859},{"date":"2023-12-27","open":332.5,"high":345.8,"low":326.4,"close":334.9,"volume":43309},{"date":"2023-12-28","open":341.5,"high":341.5,"low":328,"close":331.9,"volume":18008},{"date":"2024-01-01","open":335,"high":338,"low":326.2,"close":326.3,"volume":17879},{"date":"2024-01-02","open":332.7,"high":332.7,"low":320,"close":325,"volume":15206},{"date":"2024-01-03","open":331.5,"high":331.5,"low":321.2,"close":327.9,"volume":10224},{"date":"2024-01-04","open":334,"high":334,"low":321.2,"close":325.5,"volume":16277},{"date":"2024-01-07","open":324.5,"high":326.5,"low":320,"close":323,"volume":16893},{"date":"2024-01-08","open":329.4,"high":332,"low":325,"close":329,"volume":13008},{"date":"2024-01-09","open":322.7,"high":361.9,"low":322.7,"close":361.9,"volume":138300},{"date":"2024-01-10","open":369,"high":397,"low":369,"close":381,"volume":96075},{"date":"2024-01-11","open":375,"high":383,"low":370,"close":382,"volume":34012},{"date":"2024-01-14","open":385,"high":390.2,"low":370,"close":387,"volume":46431},{"date":"2024-01-16","open":394.7,"high":418,"low":383.4,"close":384.1,"volume":68824},{"date":"2024-01-17","open":380,"high":403,"low":380,"close":382.1,"volume":77659},{"date":"2024-01-18","open":385,"high":390,"low":378,"close":380.5,"volume":28487},{"date":"2024-01-21","open":375,"high":382,"low":369,"close":370.2,"volume":39658},{"date":"2024-01-22","open":373,"high":373,"low":354.3,"close":354.3,"volume":28107},{"date":"2024-01-23","open":361.3,"high":369.2,"low":354.2,"close":361,"volume":20914},{"date":"2024-01-24","open":368.2,"high":368.2,"low":355,"close":364.4,"volume":15941},{"date":"2024-01-25","open":369,"high":369,"low":353.1,"close":360,"volume":11768},{"date":"2024-01-28","open":367,"high":371,"low":357.8,"close":368,"volume":16375},{"date":"2024-01-29","open":375.3,"high":375.3,"low":365,"close":370,"volume":10265},{"date":"2024-01-30","open":377,"high":377,"low":362.6,"close":367,"volume":14481},{"date":"2024-01-31","open":374.3,"high":374.3,"low":351,"close":357,"volume":16172},{"date":"2024-02-01","open":364.1,"high":370,"low":343,"close":346,"volume":32191},{"date":"2024-02-04","open":351,"high":354.9,"low":339.1,"close":353,"volume":19190},{"date":"2024-02-05","open":360,"high":360,"low":349,"close":353,"volume":11593},{"date":"2024-02-06","open":360,"high":373.2,"low":353.1,"close":373,"volume":39996},{"date":"2024-02-07","open":378,"high":380,"low":363,"close":369,"volume":21329},{"date":"2024-02-08","open":362.1,"high":387,"low":361.7,"close":384,"volume":77254},{"date":"2024-02-11","open":385,"high":399,"low":375,"close":383,"volume":43433},{"date":"2024-02-12","open":376,"high":397.6,"low":372,"close":394,"volume":54902},{"date":"2024-02-13","open":386.2,"high":387,"low":371,"close":371,"volume":33319},{"date":"2024-02-14","open":365,"high":408,"low":365,"close":389,"volume":92382},{"date":"2024-02-15","open":385,"high":389,"low":374,"close":380,"volume":23784},{"date":"2024-02-18","open":375,"high":379.8,"low":372.4,"close":372.4,"volume":24847},{"date":"2024-02-20","open":377.5,"high":378,"low":368,"close":368,"volume":13328},{"date":"2024-02-21","open":375.3,"high":375.3,"low":369.3,"close":374,"volume":19340},{"date":"2024-02-22","open":380,"high":380,"low":366.7,"close":366.9,"volume":30599},{"date":"2024-02-25","open":367,"high":376,"low":359.1,"close":365,"volume":24087},{"date":"2024-02-26","open":372,"high":379.6,"low":361.3,"close":368,"volume":11880},{"date":"2024-02-27","open":374.9,"high":374.9,"low":360,"close":371.9,"volume":13808},{"date":"2024-02-28","open":368,"high":375,"low":360.7,"close":361,"volume":14216},{"date":"2024-02-29","open":368,"high":368,"low":350,"close":354.8,"volume":16275},{"date":"2024-03-03","open":359,"high":364.9,"low":348,"close":350.1,"volume":7874},{"date":"2024-03-04","open":357.1,"high":371,"low":357.1,"close":371,"volume":50},{"date":"2024-03-05","open":378.4,"high":378.4,"low":352.8,"close":360,"volume":15805},{"date":"2024-03-06","open":366.8,"high":373,"low":352.4,"close":370,"volume":40061},{"date":"2024-03-07","open":374.1,"high":377,"low":366.2,"close":374,"volume":15111},{"date":"2024-03-10","open":380,"high":381.4,"low":370,"close":370.3,"volume":10815},{"date":"2024-03-12","open":377.7,"high":379.9,"low":370.4,"close":379,"volume":8863},{"date":"2024-03-13","open":386.5,"high":386.5,"low":375,"close":375,"volume":13131},{"date":"2024-03-14","open":368,"high":403.9,"low":368,"close":403.9,"volume":176844},{"date":"2024-03-17","open":403.8,"high":425,"low":394,"close":418,"volume":115491},{"date":"2024-03-18","open":419,"high":424.9,"low":413,"close":421.9,"volume":100164},{"date":"2024-03-19","open":429,"high":429,"low":406.3,"close":407,"volume":71691},{"date":"2024-03-20","open":415.1,"high":416,"low":394,"close":405,"volume":46572},{"date":"2024-03-21","open":410,"high":442.4,"low":398,"close":442.4,"volume":101170},{"date":"2024-03-25","open":433.6,"high":433.6,"low":411.9,"close":417,"volume":39033},{"date":"2024-03-26","open":422.9,"high":422.9,"low":410.2,"close":414,"volume":34177},{"date":"2024-03-27","open":422,"high":422,"low":401,"close":407.8,"volume":16840},{"date":"2024-03-28","open":401.1,"high":413,"low":400,"close":413,"volume":59764},{"date":"2024-03-31","open":405,"high":418,"low":400,"close":407.4,"volume":12116},{"date":"2024-04-01","open":414,"high":414,"low":397.3,"close":406.8,"volume":19526},{"date":"2024-04-02","open":401.1,"high":406,"low":399,"close":399,"volume":29934},{"date":"2024-04-03","open":397.5,"high":403,"low":388.1,"close":393,"volume":17661},{"date":"2024-04-04","open":400,"high":400,"low":392,"close":392,"volume":13921},{"date":"2024-04-07","open":399.8,"high":424.1,"low":388.5,"close":406,"volume":53129},{"date":"2024-04-09","open":410,"high":417,"low":406.6,"close":414,"volume":76445},{"date":"2024-04-10","open":417.9,"high":424,"low":405,"close":410,"volume":37441},{"date":"2024-04-14","open":411,"high":430,"low":410.1,"close":422,"volume":41204},{"date":"2024-04-15","open":422,"high":425,"low":411.2,"close":411.2,"volume":13355},{"date":"2024-04-16","open":404.1,"high":418.9,"low":400,"close":405,"volume":32020},{"date":"2024-04-18","open":405,"high":405,"low":396.9,"close":397,"volume":9679},{"date":"2024-04-21","open":403.9,"high":408,"low":390,"close":405,"volume":10600},{"date":"2024-04-22","open":400,"high":406,"low":390.1,"close":390.1,"volume":15309},{"date":"2024-04-24","open":397.8,"high":408,"low":386.2,"close":391,"volume":7297},{"date":"2024-04-25","open":398.8,"high":414.8,"low":385.1,"close":393.1,"volume":10885},{"date":"2024-04-28","open":399,"high":414,"low":399,"close":410,"volume":31480},{"date":"2024-04-29","open":412,"high":430,"low":410.9,"close":430,"volume":94739},{"date":"2024-04-30","open":438.6,"high":461,"low":430,"close":440,"volume":100626},{"date":"2024-05-02","open":445,"high":446,"low":425,"close":437,"volume":50593},{"date":"2024-05-05","open":445.7,"high":445.7,"low":418,"close":420,"volume":25443},{"date":"2024-05-06","open":411.6,"high":429,"low":411.6,"close":422,"volume":27676},{"date":"2024-05-07","open":420,"high":428,"low":420,"close":423.4,"volume":27051},{"date":"2024-05-08","open":431.8,"high":431.8,"low":416,"close":426.4,"volume":13307},{"date":"2024-05-09","open":433,"high":444,"low":424.4,"close":434,"volume":49814},{"date":"2024-05-12","open":436,"high":452,"low":436,"close":436.1,"volume":50284},{"date":"2024-05-13","open":430.1,"high":479,"low":430.1,"close":455,"volume":209088},{"date":"2024-05-14","open":448,"high":451,"low":442,"close":449,"volume":37773},{"date":"2024-05-15","open":457.9,"high":457.9,"low":435,"close":435.1,"volume":18514},{"date":"2024-05-16","open":430,"high":436.9,"low":425,"close":425,"volume":50288},{"date":"2024-05-19","open":433.5,"high":442,"low":425.5,"close":434,"volume":28171},{"date":"2024-05-20","open":440,"high":440,"low":425,"close":429.8,"volume":37042},{"date":"2024-05-21","open":430,"high":442,"low":425.1,"close":434,"volume":24459},{"date":"2024-05-22","open":431,"high":464.7,"low":430,"close":432,"volume":37647},{"date":"2024-05-26","open":432,"high":439.7,"low":420.5,"close":423,"volume":20764},{"date":"2024-05-27","open":418.1,"high":435,"low":418.1,"close":427,"volume":11103},{"date":"2024-05-29","open":435.4,"high":435.4,"low":419.3,"close":424.9,"volume":16266},{"date":"2024-05-30","open":418.1,"high":426,"low":418,"close":419,"volume":13841},{"date":"2024-06-02","open":427,"high":435,"low":420.6,"close":429.9,"volume":12226},{"date":"2024-06-03","open":438,"high":438,"low":420,"close":420,"volume":20472},{"date":"2024-06-04","open":428.4,"high":429.5,"low":422,"close":427,"volume":10242},{"date":"2024-06-05","open":428,"high":433,"low":425.1,"close":428,"volume":19106},{"date":"2024-06-06","open":435.3,"high":435.3,"low":423.1,"close":432,"volume":15764},{"date":"2024-06-09","open":432.2,"high":444,"low":423,"close":425,"volume":78499},{"date":"2024-06-10","open":427,"high":442,"low":425,"close":432,"volume":40418},{"date":"2024-06-11","open":440,"high":445,"low":432,"close":438.8,"volume":20188},{"date":"2024-06-12","open":438,"high":454.6,"low":438,"close":443,"volume":32646},{"date":"2024-06-13","open":451.8,"high":475,"low":425.4,"close":458.8,"volume":134868},{"date":"2024-06-16","open":467,"high":467,"low":444,"close":450,"volume":39704},{"date":"2024-06-18","open":441.1,"high":459,"low":438,"close":444,"volume":29078},{"date":"2024-06-19","open":452.8,"high":452.8,"low":441,"close":441.6,"volume":28376},{"date":"2024-06-20","open":450,"high":450,"low":435,"close":436,"volume":17297},{"date":"2024-06-23","open":444.7,"high":479.6,"low":427.3,"close":443,"volume":53765},{"date":"2024-06-24","open":445,"high":460,"low":444,"close":453.1,"volume":37445},{"date":"2024-06-25","open":460,"high":467.8,"low":450,"close":456,"volume":40541},{"date":"2024-06-26","open":464.9,"high":464.9,"low":444,"close":455.8,"volume":37316},{"date":"2024-06-27","open":457,"high":460,"low":445,"close":445,"volume":26404},{"date":"2024-06-30","open":438,"high":472.1,"low":438,"close":445,"volume":38929},{"date":"2024-07-01","open":452,"high":452.4,"low":442.1,"close":449.5,"volume":21098},{"date":"2024-07-02","open":458.4,"high":494,"low":450,"close":461,"volume":36773},{"date":"2024-07-03","open":470.2,"high":487.5,"low":441.6,"close":487.5,"volume":147601},{"date":"2024-07-04","open":487.5,"high":515,"low":487.5,"close":496,"volume":136948},{"date":"2024-07-07","open":495.5,"high":500,"low":485,"close":486,"volume":72634},{"date":"2024-07-08","open":494.9,"high":494.9,"low":477,"close":488.8,"volume":53292},{"date":"2024-07-09","open":490.9,"high":515,"low":488.2,"close":501,"volume":58389},{"date":"2024-07-10","open":502,"high":505,"low":490.2,"close":495,"volume":36051},{"date":"2024-07-11","open":495.2,"high":500,"low":484,"close":489.5,"volume":50618},{"date":"2024-07-14","open":499.2,"high":509,"low":485,"close":488,"volume":31727},{"date":"2024-07-15","open":497.7,"high":497.7,"low":481.1,"close":483.9,"volume":30413},{"date":"2024-07-16","open":489,"high":515,"low":482.2,"close":509.9,"volume":46638},{"date":"2024-07-17","open":519,"high":525,"low":498,"close":521,"volume":80415},{"date":"2024-07-18","open":511,"high":533,"low":505,"close":507,"volume":69809},{"date":"2024-07-21","open":507,"high":517,"low":497,"close":506.9,"volume":53742},{"date":"2024-07-22","open":507.1,"high":510,"low":493,"close":499,"volume":39701},{"date":"2024-07-23","open":507.9,"high":515,"low":498,"close":506,"volume":55390},{"date":"2024-07-24","open":513,"high":518,"low":490.1,"close":495,"volume":56299},{"date":"2024-07-25","open":495,"high":515,"low":495,"close":510,"volume":52222},{"date":"2024-07-28","open":520.2,"high":544.9,"low":505,"close":544.8,"volume":153682},{"date":"2024-07-29","open":534,"high":577,"low":534,"close":569.9,"volume":154561},{"date":"2024-07-30","open":558.6,"high":581,"low":556.3,"close":567.9,"volume":72353},{"date":"2024-07-31","open":556.6,"high":590,"low":556,"close":562,"volume":89188},{"date":"2024-08-01","open":550.8,"high":597,"low":544.4,"close":549,"volume":83395},{"date":"2024-08-05","open":538.1,"high":589,"low":538.1,"close":584,"volume":92827},{"date":"2024-08-06","open":595,"high":595,"low":547.5,"close":559.7,"volume":68700},{"date":"2024-08-07","open":570.8,"high":615,"low":540,"close":615,"volume":89671},{"date":"2024-08-08","open":616,"high":676.5,"low":585,"close":676.5,"volume":165897},{"date":"2024-08-11","open":663,"high":700,"low":615,"close":673.2,"volume":208459},{"date":"2024-08-12","open":659.8,"high":713,"low":608.8,"close":690,"volume":149573},{"date":"2024-08-13","open":676.2,"high":713.9,"low":621,"close":670,"volume":106083},{"date":"2024-08-14","open":656.6,"high":722,"low":631,"close":714,"volume":197205},{"date":"2024-08-15","open":699.8,"high":769,"low":672.2,"close":760,"volume":123295},{"date":"2024-08-18","open":744.8,"high":804,"low":689,"close":800,"volume":157625},{"date":"2024-08-21","open":784,"high":784,"low":720,"close":720,"volume":133127},{"date":"2024-08-22","open":705.6,"high":739.4,"low":680,"close":705,"volume":141590},{"date":"2024-08-25","open":704,"high":728,"low":672.1,"close":677,"volume":83474},{"date":"2024-08-27","open":670.1,"high":741,"low":654.7,"close":741,"volume":90538},{"date":"2024-08-28","open":726.2,"high":726.2,"low":682,"close":690,"volume":71287},{"date":"2024-08-29","open":676.2,"high":741,"low":662,"close":671,"volume":58566},{"date":"2024-09-01","open":668,"high":710,"low":660.6,"close":662,"volume":30817},{"date":"2024-09-02","open":674.7,"high":693,"low":656.1,"close":689,"volume":33012},{"date":"2024-09-03","open":700,"high":751.1,"low":677.1,"close":720.5,"volume":201463},{"date":"2024-09-04","open":734.9,"high":763,"low":717.1,"close":720,"volume":149125},{"date":"2024-09-05","open":710,"high":720,"low":700.1,"close":703,"volume":58364},{"date":"2024-09-08","open":717,"high":729,"low":692,"close":697.9,"volume":84032},{"date":"2024-09-09","open":705,"high":705,"low":667.1,"close":667.2,"volume":41011},{"date":"2024-09-10","open":660,"high":683.9,"low":640,"close":653,"volume":61846},{"date":"2024-09-11","open":652,"high":665,"low":635.2,"close":649,"volume":29715},{"date":"2024-09-12","open":654.7,"high":665,"low":645,"close":664,"volume":36290},{"date":"2024-09-15","open":665.4,"high":671,"low":637.2,"close":650,"volume":44113},{"date":"2024-09-16","open":663,"high":667,"low":605,"close":613,"volume":37201},{"date":"2024-09-18","open":603,"high":615.1,"low":588,"close":610,"volume":35103},{"date":"2024-09-22","open":597.9,"high":634,"low":580,"close":598,"volume":26211},{"date":"2024-09-23","open":586.1,"high":595,"low":555.2,"close":565,"volume":22978},{"date":"2024-09-24","open":555.1,"high":571,"low":531,"close":543,"volume":25679},{"date":"2024-09-25","open":545,"high":572.2,"low":532.3,"close":570,"volume":18706},{"date":"2024-09-26","open":578,"high":578,"low":540.1,"close":554,"volume":13769},{"date":"2024-09-29","open":558.9,"high":565,"low":526,"close":536,"volume":10120},{"date":"2024-09-30","open":545.8,"high":555,"low":538.2,"close":546,"volume":14244},{"date":"2024-10-01","open":556.9,"high":595,"low":554,"close":594.9,"volume":33552},{"date":"2024-10-02","open":601,"high":606.7,"low":583,"close":592.9,"volume":28766},{"date":"2024-10-06","open":604,"high":616,"low":590,"close":615,"volume":29022},{"date":"2024-10-07","open":627,"high":639.5,"low":597.2,"close":601,"volume":36783},{"date":"2024-10-08","open":613,"high":622.8,"low":595,"close":597.9,"volume":26290},{"date":"2024-10-09","open":598,"high":605,"low":586.1,"close":604,"volume":3365},{"date":"2024-10-15","open":615,"high":631,"low":610,"close":629,"volume":14171},{"date":"2024-10-16","open":637.9,"high":648,"low":617,"close":635,"volume":17029},{"date":"2024-10-17","open":645,"high":646,"low":625,"close":633,"volume":33318},{"date":"2024-10-20","open":620.4,"high":638.9,"low":605,"close":616.9,"volume":31718},{"date":"2024-10-21","open":606,"high":624,"low":600,"close":609,"volume":30662},{"date":"2024-10-22","open":601,"high":630,"low":601,"close":613,"volume":13771},{"date":"2024-10-23","open":620,"high":624.8,"low":601,"close":613,"volume":13375},{"date":"2024-10-24","open":621,"high":621.8,"low":595,"close":606,"volume":14724},{"date":"2024-10-27","open":597,"high":619.1,"low":597,"close":616,"volume":16564},{"date":"2024-10-28","open":614.9,"high":637,"low":614.9,"close":630.5,"volume":53455},{"date":"2024-10-29","open":635,"high":665,"low":631,"close":655,"volume":41817},{"date":"2024-10-30","open":658.2,"high":670,"low":637,"close":649.5,"volume":40609},{"date":"2024-11-05","open":651,"high":670,"low":651,"close":661.9,"volume":29162},{"date":"2024-11-06","open":660.1,"high":703,"low":660,"close":688.8,"volume":54372},{"date":"2024-11-10","open":701.9,"high":711,"low":688,"close":703.1,"volume":47911},{"date":"2024-11-11","open":701.1,"high":710,"low":670,"close":680,"volume":49635},{"date":"2024-11-12","open":683,"high":719,"low":683,"close":695.4,"volume":80113},{"date":"2024-11-13","open":708,"high":764,"low":694,"close":745,"volume":113395},{"date":"2024-11-14","open":745,"high":770,"low":735,"close":740,"volume":77798},{"date":"2024-11-17","open":725.2,"high":780,"low":702.1,"close":739,"volume":103925},{"date":"2024-11-19","open":724.3,"high":750,"low":710,"close":712.9,"volume":70113},{"date":"2024-11-20","open":715,"high":784.1,"low":703.5,"close":784.1,"volume":164976},{"date":"2024-11-21","open":799.7,"high":838,"low":799.7,"close":811.1,"volume":201405},{"date":"2024-11-24","open":800,"high":813.9,"low":786.5,"close":795,"volume":91036},{"date":"2024-11-25","open":785.1,"high":870,"low":785.1,"close":840,"volume":123622},{"date":"2024-11-26","open":823.2,"high":823.2,"low":756,"close":769,"volume":332475},{"date":"2024-11-27","open":753.7,"high":845.9,"low":728,"close":845.9,"volume":250439},{"date":"2024-11-28","open":845.9,"high":865,"low":785.1,"close":788,"volume":140129},{"date":"2024-12-01","open":814,"high":846.6,"low":814,"close":814,"volume":249215},{"date":"2024-12-02","open":810.1,"high":854,"low":785,"close":785.1,"volume":128034},{"date":"2024-12-03","open":790,"high":841,"low":785,"close":823,"volume":93253},{"date":"2024-12-04","open":828.7,"high":841.5,"low":800.2,"close":806,"volume":58342},{"date":"2024-12-05","open":796.3,"high":824.9,"low":796.2,"close":811,"volume":65697},{"date":"2024-12-08","open":815,"high":863,"low":808.1,"close":827,"volume":125668},{"date":"2024-12-09","open":829.3,"high":845,"low":819,"close":832,"volume":52980},{"date":"2024-12-10","open":848,"high":848,"low":808,"close":817,"volume":49467},{"date":"2024-12-11","open":817,"high":828,"low":817,"close":826.9,"volume":50779},{"date":"2024-12-12","open":820,"high":860,"low":806.6,"close":812,"volume":81169},{"date":"2024-12-16","open":799,"high":815,"low":775,"close":776.3,"volume":56049},{"date":"2024-12-17","open":791.7,"high":791.7,"low":746,"close":779.9,"volume":20910},{"date":"2024-12-18","open":795,"high":816,"low":775,"close":790,"volume":45717},{"date":"2024-12-19","open":804,"high":804,"low":768.6,"close":781,"volume":147038},{"date":"2024-12-22","open":796.6,"high":796.6,"low":767.5,"close":777.99,"volume":22982},{"date":"2024-12-23","open":762.5,"high":792.5,"low":762.5,"close":776.8,"volume":21582},{"date":"2024-12-24","open":792,"high":834,"low":780,"close":810,"volume":92332}]}