{"symbol":"MBL","name":"Machhapuchhre 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/MBL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":250,"high":252.5,"low":248.5,"close":251.34,"volume":112976},{"date":"2025-09-07","open":253.8,"high":253.8,"low":250.5,"close":251.23,"volume":68588},{"date":"2025-09-08","open":251.9,"high":251.9,"low":247,"close":248.37,"volume":133141},{"date":"2025-09-18","open":234.1,"high":234.1,"low":225,"close":225,"volume":405},{"date":"2025-09-21","open":225,"high":231.7,"low":221,"close":229.92,"volume":147003},{"date":"2025-09-23","open":233,"high":233,"low":226,"close":228,"volume":64552},{"date":"2025-09-24","open":230,"high":230,"low":222,"close":223,"volume":53296},{"date":"2025-09-25","open":223,"high":224.7,"low":221.1,"close":224,"volume":26621},{"date":"2025-09-28","open":225,"high":225,"low":219.6,"close":222,"volume":45197},{"date":"2025-10-07","open":221,"high":221,"low":219,"close":219.2,"volume":44077},{"date":"2025-10-08","open":216,"high":219.9,"low":214,"close":218,"volume":55779},{"date":"2025-10-09","open":222.3,"high":230,"low":217,"close":220,"volume":70317},{"date":"2025-10-12","open":215.6,"high":216,"low":209,"close":211.5,"volume":93428},{"date":"2025-10-13","open":215.7,"high":215.7,"low":208.8,"close":211.4,"volume":38000},{"date":"2025-10-14","open":215.6,"high":215.6,"low":211,"close":212,"volume":16344},{"date":"2025-10-15","open":215.9,"high":215.9,"low":208.2,"close":209.9,"volume":45832},{"date":"2025-10-16","open":213,"high":213,"low":208,"close":209.4,"volume":34843},{"date":"2025-10-19","open":208,"high":212,"low":207,"close":207.1,"volume":57148},{"date":"2025-10-26","open":205.4,"high":210.9,"low":205,"close":209.5,"volume":9781},{"date":"2025-10-28","open":211.5,"high":214,"low":211,"close":213.9,"volume":35182},{"date":"2025-10-29","open":214,"high":218,"low":210.7,"close":211,"volume":54234},{"date":"2025-10-30","open":211.2,"high":215,"low":211,"close":213,"volume":51282},{"date":"2025-11-02","open":217.2,"high":219.9,"low":213,"close":217,"volume":22977},{"date":"2025-11-03","open":213.2,"high":220,"low":213.2,"close":219.5,"volume":46374},{"date":"2025-11-04","open":220,"high":221.8,"low":213,"close":216,"volume":93461},{"date":"2025-11-05","open":213.7,"high":216,"low":213.7,"close":216,"volume":41370},{"date":"2025-11-06","open":214.7,"high":218,"low":214.7,"close":215,"volume":110546},{"date":"2025-11-09","open":215,"high":215,"low":210.1,"close":210.1,"volume":41341},{"date":"2025-11-10","open":208.4,"high":212.4,"low":208.4,"close":210.8,"volume":26768},{"date":"2025-11-11","open":210,"high":210,"low":208.4,"close":209,"volume":73583},{"date":"2025-11-12","open":209,"high":211,"low":207.5,"close":210.2,"volume":22187},{"date":"2025-11-13","open":210,"high":211.3,"low":208,"close":209.1,"volume":9261},{"date":"2025-11-16","open":210,"high":211.4,"low":207.2,"close":211.4,"volume":24218},{"date":"2025-11-17","open":211.4,"high":211.4,"low":208.7,"close":209.3,"volume":17522},{"date":"2025-11-18","open":209,"high":211.6,"low":208.6,"close":209,"volume":12200},{"date":"2025-11-19","open":212,"high":212,"low":208.3,"close":211.5,"volume":23280},{"date":"2025-11-20","open":209,"high":210.5,"low":208.5,"close":209,"volume":26114},{"date":"2025-11-23","open":210,"high":216,"low":209,"close":216,"volume":44255},{"date":"2025-11-24","open":217.9,"high":219.9,"low":214,"close":219.8,"volume":39851},{"date":"2025-11-25","open":220,"high":220,"low":215.5,"close":219,"volume":37960},{"date":"2025-11-26","open":215,"high":221,"low":215,"close":220.4,"volume":51219},{"date":"2025-11-27","open":224.8,"high":226,"low":216,"close":225,"volume":94398},{"date":"2025-11-30","open":221.1,"high":225,"low":218,"close":218,"volume":87998},{"date":"2025-12-01","open":213.7,"high":222.2,"low":213.7,"close":220.4,"volume":40773},{"date":"2025-12-02","open":218.1,"high":220.9,"low":218.1,"close":220.8,"volume":28172},{"date":"2025-12-03","open":216.4,"high":222.9,"low":216.4,"close":219,"volume":62950},{"date":"2025-12-07","open":217,"high":218,"low":215.1,"close":218,"volume":21567},{"date":"2025-12-08","open":215,"high":219,"low":215,"close":215.7,"volume":60375},{"date":"2025-12-09","open":218,"high":218,"low":214.2,"close":214.6,"volume":26879},{"date":"2025-12-10","open":215,"high":217,"low":214,"close":215,"volume":21989},{"date":"2025-12-11","open":213.7,"high":217,"low":213.7,"close":215,"volume":27848},{"date":"2025-12-14","open":217,"high":217,"low":212.7,"close":215.9,"volume":64087},{"date":"2025-12-15","open":211.6,"high":218,"low":211.6,"close":218,"volume":58720},{"date":"2025-12-16","open":218.8,"high":219.8,"low":215.1,"close":215.1,"volume":31703},{"date":"2025-12-17","open":215,"high":218,"low":215,"close":217,"volume":41001},{"date":"2025-12-18","open":219.9,"high":219.9,"low":215.6,"close":218.6,"volume":39801},{"date":"2025-12-21","open":216,"high":217.7,"low":215.2,"close":216.2,"volume":32206},{"date":"2025-12-22","open":216,"high":217,"low":214,"close":215,"volume":28614},{"date":"2025-12-23","open":214.3,"high":215.9,"low":214,"close":214.5,"volume":30314},{"date":"2025-12-24","open":216,"high":220,"low":214.8,"close":220,"volume":51164},{"date":"2025-12-28","open":220,"high":224,"low":218.3,"close":223.9,"volume":62702},{"date":"2025-12-29","open":221.1,"high":224,"low":220.2,"close":221.9,"volume":48247},{"date":"2025-12-31","open":224,"high":226,"low":222,"close":224.8,"volume":69659},{"date":"2026-01-01","open":229.2,"high":229.2,"low":215.7,"close":222,"volume":25537},{"date":"2026-01-04","open":222,"high":224.9,"low":218.3,"close":222,"volume":30653},{"date":"2026-01-05","open":220.1,"high":229.5,"low":218,"close":225.5,"volume":52889},{"date":"2026-01-06","open":223,"high":226.4,"low":223,"close":223.7,"volume":63719},{"date":"2026-01-07","open":222.5,"high":226,"low":222.5,"close":223.6,"volume":53545},{"date":"2026-01-08","open":227.9,"high":227.9,"low":221,"close":224.9,"volume":36812},{"date":"2026-01-12","open":229.3,"high":229.3,"low":223.2,"close":227.7,"volume":74470},{"date":"2026-01-13","open":227,"high":229,"low":225,"close":228,"volume":24103},{"date":"2026-01-14","open":232,"high":232,"low":225,"close":227.8,"volume":37204},{"date":"2026-01-18","open":228.8,"high":229,"low":224.5,"close":229,"volume":88932},{"date":"2026-01-20","open":232.9,"high":235,"low":229,"close":231,"volume":65083},{"date":"2026-01-21","open":235,"high":235,"low":227,"close":230,"volume":80526},{"date":"2026-01-22","open":234.6,"high":234.6,"low":226.4,"close":230,"volume":38213},{"date":"2026-01-25","open":231.9,"high":242.3,"low":230.5,"close":242,"volume":348710},{"date":"2026-01-26","open":246.8,"high":246.8,"low":236.1,"close":237,"volume":105883},{"date":"2026-01-27","open":235.2,"high":239.9,"low":230.5,"close":231.5,"volume":69963},{"date":"2026-01-28","open":230,"high":233.6,"low":228,"close":230.5,"volume":48357},{"date":"2026-01-29","open":230.5,"high":234.5,"low":229,"close":231.9,"volume":75300},{"date":"2026-02-01","open":230,"high":233,"low":227,"close":228,"volume":62831},{"date":"2026-02-02","open":230,"high":231,"low":228,"close":229,"volume":24657},{"date":"2026-02-03","open":230,"high":230,"low":224.5,"close":226.9,"volume":65718},{"date":"2026-02-04","open":222.4,"high":228.5,"low":222.4,"close":224.2,"volume":55759},{"date":"2026-02-05","open":224.5,"high":227.5,"low":223,"close":227,"volume":63584},{"date":"2026-02-08","open":230.9,"high":233.7,"low":228,"close":230,"volume":77346},{"date":"2026-02-09","open":228,"high":230,"low":225,"close":225,"volume":47111},{"date":"2026-02-10","open":225,"high":227,"low":223.5,"close":225.9,"volume":32512},{"date":"2026-02-11","open":229.8,"high":230.4,"low":225,"close":227.1,"volume":73303},{"date":"2026-02-12","open":228,"high":230.2,"low":227,"close":229,"volume":50319},{"date":"2026-02-16","open":230,"high":230,"low":227,"close":228,"volume":34496},{"date":"2026-02-17","open":230,"high":230,"low":224,"close":226,"volume":48531},{"date":"2026-02-22","open":227,"high":227.9,"low":223.7,"close":224.9,"volume":70361},{"date":"2026-02-23","open":222.4,"high":227,"low":222.4,"close":226.9,"volume":86388},{"date":"2026-02-24","open":229.5,"high":229.5,"low":224,"close":228.3,"volume":32234},{"date":"2026-02-25","open":229.2,"high":229.2,"low":224,"close":228,"volume":20540},{"date":"2026-02-26","open":232.5,"high":232.5,"low":227.3,"close":229.6,"volume":21359},{"date":"2026-03-01","open":226,"high":233,"low":218,"close":232.6,"volume":104085},{"date":"2026-03-03","open":237.2,"high":237.2,"low":230,"close":236.2,"volume":154788},{"date":"2026-03-09","open":240.9,"high":255.6,"low":240.9,"close":255.6,"volume":2460},{"date":"2026-03-10","open":257,"high":258,"low":242,"close":246.1,"volume":271247},{"date":"2026-03-11","open":251,"high":252,"low":242,"close":244,"volume":293106},{"date":"2026-03-12","open":244,"high":252.9,"low":237.2,"close":250.5,"volume":201453},{"date":"2026-03-15","open":254.5,"high":256,"low":249.9,"close":255.5,"volume":303559},{"date":"2026-03-16","open":260.6,"high":260.6,"low":249,"close":250,"volume":128703},{"date":"2026-03-17","open":245,"high":255.3,"low":245,"close":252.5,"volume":177907},{"date":"2026-03-19","open":247.5,"high":268,"low":247.5,"close":266.6,"volume":641203},{"date":"2026-03-22","open":271.9,"high":280,"low":264,"close":276,"volume":957510},{"date":"2026-03-23","open":272,"high":282.9,"low":265.1,"close":273,"volume":406144},{"date":"2026-03-24","open":274,"high":275,"low":265,"close":274.5,"volume":382116},{"date":"2026-03-25","open":269.2,"high":284,"low":265.4,"close":267,"volume":301037},{"date":"2026-03-26","open":266,"high":269,"low":252.9,"close":266.9,"volume":289333},{"date":"2026-03-29","open":272.2,"high":272.2,"low":257,"close":257.1,"volume":278807},{"date":"2026-03-30","open":254.3,"high":263.1,"low":247,"close":251,"volume":292295},{"date":"2026-03-31","open":248,"high":256,"low":248,"close":254.5,"volume":174109},{"date":"2026-04-01","open":259.5,"high":259.5,"low":245,"close":248,"volume":203926},{"date":"2026-04-02","open":243.1,"high":256,"low":243,"close":248,"volume":182198},{"date":"2026-04-05","open":243.1,"high":247.9,"low":237.1,"close":240.5,"volume":336129},{"date":"2026-04-06","open":238.1,"high":250,"low":238,"close":250,"volume":143441},{"date":"2026-04-07","open":245,"high":254,"low":244.7,"close":248.9,"volume":161739},{"date":"2026-04-08","open":253.8,"high":257,"low":247,"close":256,"volume":212290},{"date":"2026-04-09","open":250.9,"high":259,"low":250.9,"close":258,"volume":214437},{"date":"2026-04-10","open":254.1,"high":258,"low":250.9,"close":252.5,"volume":243065},{"date":"2026-04-13","open":252,"high":253,"low":248.8,"close":252,"volume":136710},{"date":"2026-04-15","open":257,"high":262,"low":253,"close":254,"volume":170275},{"date":"2026-04-16","open":254,"high":255.9,"low":250,"close":251.1,"volume":81945},{"date":"2026-04-17","open":250.1,"high":253,"low":249.1,"close":252,"volume":102091},{"date":"2026-04-20","open":240,"high":257,"low":240,"close":251.1,"volume":39578},{"date":"2026-04-21","open":254,"high":254,"low":250,"close":250,"volume":65179},{"date":"2026-04-22","open":249.2,"high":252.1,"low":244.2,"close":250,"volume":103207},{"date":"2026-04-23","open":252.9,"high":252.9,"low":244,"close":245,"volume":72150},{"date":"2026-04-24","open":238.4,"high":247.9,"low":238.4,"close":244.6,"volume":60787},{"date":"2026-04-27","open":244.6,"high":252.1,"low":244.7,"close":250,"volume":83238},{"date":"2026-04-28","open":250,"high":256,"low":245.9,"close":247,"volume":165964},{"date":"2026-04-29","open":247,"high":250,"low":244,"close":244,"volume":88981},{"date":"2026-04-30","open":243.7,"high":247,"low":240,"close":242.1,"volume":109730},{"date":"2026-05-04","open":242,"high":247,"low":240,"close":242,"volume":133483},{"date":"2026-05-05","open":242,"high":246,"low":240.5,"close":244,"volume":61765},{"date":"2026-05-06","open":246.8,"high":247,"low":243,"close":245,"volume":31322},{"date":"2026-05-07","open":250,"high":250,"low":242.6,"close":249,"volume":57939},{"date":"2026-05-08","open":249,"high":250.7,"low":246.1,"close":250.6,"volume":94572},{"date":"2026-05-11","open":253,"high":253.5,"low":250.5,"close":253,"volume":50957},{"date":"2026-05-12","open":253,"high":254,"low":248.1,"close":249.5,"volume":62074},{"date":"2026-05-13","open":249.5,"high":250.1,"low":245.5,"close":249.5,"volume":34965},{"date":"2026-05-14","open":251,"high":251,"low":246,"close":248,"volume":52272},{"date":"2026-05-15","open":251,"high":251,"low":246.5,"close":249,"volume":61587},{"date":"2026-05-18","open":249,"high":250,"low":245,"close":249.9,"volume":95320},{"date":"2026-05-19","open":246.3,"high":250,"low":246,"close":248.5,"volume":79254},{"date":"2026-05-20","open":248.5,"high":254,"low":247.1,"close":254,"volume":70232},{"date":"2026-05-21","open":252,"high":253.6,"low":250,"close":251,"volume":61771},{"date":"2026-05-22","open":253,"high":253,"low":248.1,"close":252.9,"volume":87023},{"date":"2026-05-25","open":253.7,"high":256.8,"low":253.7,"close":254.5,"volume":92780},{"date":"2026-05-26","open":255,"high":256,"low":251,"close":254,"volume":97437},{"date":"2026-05-27","open":254,"high":254.9,"low":250,"close":253.2,"volume":135690},{"date":"2026-06-01","open":257,"high":257,"low":249.3,"close":251,"volume":95972},{"date":"2026-06-02","open":253.8,"high":253.8,"low":249,"close":252.6,"volume":41975},{"date":"2026-06-03","open":255,"high":255,"low":250,"close":252,"volume":53553},{"date":"2026-06-04","open":254,"high":254.4,"low":250,"close":253.9,"volume":63029},{"date":"2026-06-05","open":253.9,"high":254,"low":248,"close":249.7,"volume":84623},{"date":"2026-06-08","open":253,"high":253,"low":247.5,"close":248.6,"volume":57568},{"date":"2026-06-09","open":248.6,"high":251,"low":245,"close":249,"volume":92619},{"date":"2026-06-10","open":237,"high":253.4,"low":237,"close":250,"volume":26681},{"date":"2026-06-11","open":247,"high":250,"low":246.3,"close":248,"volume":47923},{"date":"2026-06-12","open":250,"high":250,"low":246,"close":247.5,"volume":68798},{"date":"2026-06-15","open":248.1,"high":249.9,"low":247.5,"close":249.8,"volume":48268},{"date":"2026-06-16","open":247.1,"high":249.8,"low":246,"close":247.3,"volume":28049},{"date":"2026-06-17","open":247.3,"high":250,"low":246.5,"close":248,"volume":58200},{"date":"2026-06-18","open":248,"high":250,"low":247,"close":248,"volume":15920},{"date":"2026-06-19","open":248,"high":248,"low":245,"close":247.5,"volume":52168},{"date":"2026-06-22","open":248,"high":251,"low":246,"close":247,"volume":54486},{"date":"2026-06-23","open":248,"high":248,"low":244.6,"close":245.8,"volume":37699},{"date":"2026-06-24","open":248.6,"high":248.7,"low":241.2,"close":244.9,"volume":57549},{"date":"2026-06-25","open":241,"high":245,"low":240.3,"close":243.5,"volume":42487},{"date":"2026-06-26","open":247.7,"high":247.7,"low":243,"close":243,"volume":32449},{"date":"2026-06-29","open":243,"high":243,"low":239,"close":240.5,"volume":62622},{"date":"2026-06-30","open":241,"high":242,"low":239,"close":240,"volume":44137},{"date":"2026-07-01","open":243.9,"high":244,"low":240.2,"close":243,"volume":54300},{"date":"2026-07-02","open":245.8,"high":252.9,"low":240,"close":249.8,"volume":82504},{"date":"2026-07-03","open":257,"high":257,"low":247.7,"close":247.7,"volume":85765},{"date":"2026-07-06","open":250.5,"high":250.5,"low":243.1,"close":245.6,"volume":65861},{"date":"2026-07-07","open":245,"high":250,"low":243,"close":248,"volume":67777},{"date":"2026-07-08","open":250,"high":254,"low":242.5,"close":245,"volume":67349},{"date":"2026-07-09","open":242.4,"high":246.9,"low":242.4,"close":245,"volume":57546},{"date":"2026-07-10","open":233,"high":248,"low":233,"close":245.3,"volume":81586},{"date":"2026-07-13","open":245,"high":245.8,"low":243,"close":243.8,"volume":76458},{"date":"2026-07-14","open":246,"high":246,"low":240.2,"close":244.8,"volume":47568},{"date":"2026-07-15","open":244.8,"high":247.5,"low":244.8,"close":246.9,"volume":30575},{"date":"2026-07-16","open":247,"high":250,"low":244.8,"close":248,"volume":40714},{"date":"2026-07-17","open":249.9,"high":255,"low":247,"close":255,"volume":113446},{"date":"2026-07-20","open":262,"high":262,"low":251,"close":258.1,"volume":97419},{"date":"2026-07-21","open":250,"high":259.9,"low":250,"close":255.5,"volume":83782},{"date":"2026-07-22","open":254.3,"high":255,"low":250.6,"close":254,"volume":71269},{"date":"2026-07-23","open":242,"high":259.9,"low":242,"close":255,"volume":70137},{"date":"2026-07-24","open":250.8,"high":260,"low":250.8,"close":259.9,"volume":90145},{"date":"2026-07-27","open":259,"high":265.5,"low":257.9,"close":260.5,"volume":289999},{"date":"2026-07-28","open":273.5,"high":273.5,"low":256.1,"close":261,"volume":129578},{"date":"2026-07-29","open":263,"high":265,"low":258,"close":259,"volume":79615},{"date":"2026-07-30","open":246.1,"high":261,"low":246.1,"close":257,"volume":95668},{"date":"2026-07-31","open":257.9,"high":259.9,"low":254,"close":259.2,"volume":54081},{"date":"2026-08-03","open":246.5,"high":264.4,"low":246.5,"close":261,"volume":173570},{"date":"2026-08-04","open":261,"high":262.9,"low":254,"close":257.8,"volume":100019},{"date":"2026-08-05","open":255.1,"high":259,"low":253,"close":255.8,"volume":84844},{"date":"2026-08-06","open":243.5,"high":258,"low":243.5,"close":253,"volume":57765},{"date":"2026-08-07","open":253,"high":255.8,"low":250.5,"close":255,"volume":87239},{"date":"2026-08-10","open":254.7,"high":254.7,"low":250,"close":250.3,"volume":77384},{"date":"2026-08-11","open":250.5,"high":255,"low":250.5,"close":253,"volume":52563},{"date":"2026-08-12","open":254,"high":255,"low":252,"close":254,"volume":33624},{"date":"2026-08-13","open":254,"high":256,"low":251.1,"close":254.8,"volume":43542},{"date":"2026-08-14","open":254.5,"high":254.5,"low":249,"close":249,"volume":98080},{"date":"2026-08-17","open":248,"high":251,"low":246.1,"close":250,"volume":135367},{"date":"2026-08-18","open":250,"high":250,"low":245.1,"close":247.6,"volume":69046},{"date":"2026-08-19","open":249,"high":249.8,"low":246.1,"close":248.4,"volume":50466},{"date":"2026-08-20","open":248.4,"high":251,"low":244,"close":251,"volume":138300},{"date":"2026-08-21","open":252.9,"high":252.9,"low":248.4,"close":250,"volume":29083},{"date":"2026-08-24","open":247,"high":251.8,"low":246.3,"close":249.9,"volume":28944},{"date":"2026-08-25","open":246.3,"high":252,"low":246.3,"close":249.9,"volume":25388},{"date":"2026-08-26","open":251,"high":251,"low":245.1,"close":248,"volume":35090},{"date":"2026-08-27","open":245,"high":249.9,"low":244,"close":248,"volume":27224},{"date":"2026-08-31","open":250,"high":250,"low":241,"close":245,"volume":62567},{"date":"2026-09-01","open":246,"high":247.6,"low":243.8,"close":245,"volume":56031},{"date":"2026-09-02","open":244,"high":246,"low":242.6,"close":244.8,"volume":116645},{"date":"2026-09-03","open":242.2,"high":248.8,"low":242.2,"close":246,"volume":106970},{"date":"2026-09-07","open":255,"high":255,"low":242,"close":250,"volume":44708},{"date":"2026-09-09","open":262.5,"high":262.5,"low":247,"close":249.5,"volume":50743},{"date":"2026-09-10","open":250,"high":250.2,"low":246.1,"close":249,"volume":43419},{"date":"2026-09-11","open":250,"high":251,"low":245.4,"close":251,"volume":36390},{"date":"2026-09-14","open":263.5,"high":263.5,"low":245.1,"close":250.7,"volume":96940},{"date":"2026-09-15","open":263,"high":263,"low":250,"close":257.7,"volume":193525},{"date":"2026-09-16","open":257,"high":259.9,"low":252.2,"close":254.1,"volume":142182},{"date":"2026-09-17","open":254.3,"high":257.8,"low":253.4,"close":256.9,"volume":68124},{"date":"2026-09-18","open":254.2,"high":261.8,"low":253.2,"close":260.8,"volume":319484},{"date":"2026-09-22","open":260.8,"high":265.1,"low":260,"close":264.3,"volume":174783},{"date":"2026-09-23","open":264,"high":264,"low":256.2,"close":258,"volume":143441},{"date":"2026-09-24","open":257,"high":260,"low":256.3,"close":258.5,"volume":174021},{"date":"2026-09-28","open":256,"high":256,"low":246,"close":249.9,"volume":95449},{"date":"2026-09-29","open":250,"high":251,"low":246.1,"close":250,"volume":202647},{"date":"2026-09-30","open":251.9,"high":251.9,"low":247.5,"close":247.8,"volume":76368},{"date":"2026-10-01","open":249,"high":251.9,"low":248.1,"close":251.9,"volume":87576},{"date":"2026-10-02","open":250,"high":252,"low":248.4,"close":250,"volume":56834},{"date":"2026-10-05","open":250,"high":253,"low":246.7,"close":253,"volume":96830},{"date":"2026-10-06","open":248.1,"high":255.2,"low":248.1,"close":255,"volume":62646},{"date":"2026-10-07","open":255,"high":257.7,"low":252.6,"close":255.5,"volume":50488},{"date":"2026-10-08","open":254,"high":259,"low":253,"close":257.9,"volume":124891},{"date":"2026-10-09","open":258,"high":259.4,"low":255,"close":258.8,"volume":102773},{"date":"2026-10-12","open":256,"high":265,"low":256,"close":262.5,"volume":226697},{"date":"2026-10-13","open":263,"high":265,"low":261.4,"close":264,"volume":134971},{"date":"2026-10-14","open":262.8,"high":272.2,"low":260,"close":270.9,"volume":184619},{"date":"2026-10-15","open":270,"high":274,"low":267,"close":267.5,"volume":347264},{"date":"2026-10-16","open":268.7,"high":274,"low":266.4,"close":273,"volume":285378}]}