{"symbol":"MLBL","name":"Mahalaxmi Bikas Bank 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/MLBL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":387.2,"high":393,"low":386,"close":389.7,"volume":38423},{"date":"2025-09-07","open":390,"high":396.8,"low":388.1,"close":390.44,"volume":32622},{"date":"2025-09-08","open":392.5,"high":392.5,"low":383,"close":384.24,"volume":40854},{"date":"2025-09-18","open":376.6,"high":376.6,"low":351.1,"close":356,"volume":12211},{"date":"2025-09-21","open":348.9,"high":383.8,"low":348.9,"close":382.6,"volume":67152},{"date":"2025-09-23","open":390,"high":393.9,"low":383.1,"close":390,"volume":64170},{"date":"2025-09-24","open":390,"high":394,"low":383.1,"close":383.2,"volume":33268},{"date":"2025-09-25","open":383.2,"high":388,"low":381,"close":385,"volume":31679},{"date":"2025-09-28","open":388.9,"high":392.7,"low":385,"close":392.7,"volume":16777},{"date":"2025-10-07","open":391.9,"high":394,"low":380.3,"close":389.8,"volume":39988},{"date":"2025-10-08","open":385,"high":389,"low":375,"close":379.9,"volume":28830},{"date":"2025-10-09","open":387.4,"high":401,"low":378.6,"close":383,"volume":66663},{"date":"2025-10-12","open":379,"high":387.9,"low":362.6,"close":369.5,"volume":39110},{"date":"2025-10-13","open":367.1,"high":375,"low":366.2,"close":374,"volume":20194},{"date":"2025-10-14","open":368.1,"high":377,"low":362,"close":368,"volume":30571},{"date":"2025-10-15","open":364,"high":370,"low":364,"close":366,"volume":15407},{"date":"2025-10-16","open":373,"high":373.3,"low":359,"close":363.9,"volume":31713},{"date":"2025-10-19","open":371,"high":373,"low":364,"close":373,"volume":7334},{"date":"2025-10-26","open":365.6,"high":376,"low":361.1,"close":372,"volume":9534},{"date":"2025-10-28","open":375,"high":385,"low":372.4,"close":383.6,"volume":34244},{"date":"2025-10-29","open":389,"high":389,"low":376.2,"close":376.2,"volume":31150},{"date":"2025-10-30","open":374,"high":385,"low":373,"close":380,"volume":41031},{"date":"2025-11-02","open":386,"high":391,"low":380,"close":386.4,"volume":53238},{"date":"2025-11-03","open":393.8,"high":399,"low":388.2,"close":391.5,"volume":111138},{"date":"2025-11-04","open":390,"high":398,"low":387,"close":387,"volume":46702},{"date":"2025-11-05","open":389,"high":392,"low":384,"close":388,"volume":34835},{"date":"2025-11-06","open":387,"high":392,"low":383.5,"close":384.7,"volume":25138},{"date":"2025-11-09","open":380.1,"high":382.9,"low":376.5,"close":379.9,"volume":36893},{"date":"2025-11-10","open":381.9,"high":381.9,"low":374,"close":378,"volume":15942},{"date":"2025-11-11","open":377.1,"high":380.5,"low":373.1,"close":375,"volume":16817},{"date":"2025-11-12","open":378,"high":382,"low":375,"close":380,"volume":16649},{"date":"2025-11-13","open":373.6,"high":381.2,"low":373.6,"close":379,"volume":18619},{"date":"2025-11-16","open":376,"high":381.9,"low":376,"close":378,"volume":14237},{"date":"2025-11-17","open":374,"high":380.8,"low":374,"close":378,"volume":10938},{"date":"2025-11-18","open":381,"high":385.5,"low":380.4,"close":383.9,"volume":30486},{"date":"2025-11-19","open":386.9,"high":386.9,"low":380.2,"close":380.6,"volume":9174},{"date":"2025-11-20","open":380.9,"high":380.9,"low":377,"close":377,"volume":15561},{"date":"2025-11-23","open":380,"high":386,"low":380,"close":384.8,"volume":60162},{"date":"2025-11-24","open":383,"high":389.7,"low":382.3,"close":388,"volume":94189},{"date":"2025-11-25","open":387,"high":390,"low":385,"close":389.8,"volume":48076},{"date":"2025-11-26","open":387,"high":392.6,"low":387,"close":388.8,"volume":39658},{"date":"2025-11-27","open":391.9,"high":392.7,"low":386.1,"close":387.1,"volume":22342},{"date":"2025-11-30","open":389,"high":391,"low":382.5,"close":385.9,"volume":48403},{"date":"2025-12-01","open":387.2,"high":387.4,"low":384,"close":385.8,"volume":23630},{"date":"2025-12-02","open":387.9,"high":387.9,"low":382.9,"close":383.9,"volume":18637},{"date":"2025-12-03","open":386,"high":386,"low":382,"close":382,"volume":37298},{"date":"2025-12-07","open":380.4,"high":385.7,"low":379,"close":380,"volume":27198},{"date":"2025-12-08","open":379.2,"high":380,"low":377.2,"close":378.3,"volume":22939},{"date":"2025-12-09","open":379,"high":380,"low":378.2,"close":379.3,"volume":15621},{"date":"2025-12-10","open":379.5,"high":380.1,"low":378,"close":379.9,"volume":12218},{"date":"2025-12-11","open":379.9,"high":382,"low":377,"close":377.6,"volume":28087},{"date":"2025-12-14","open":376.2,"high":381.6,"low":376.2,"close":378.4,"volume":15208},{"date":"2025-12-15","open":376.1,"high":380,"low":376,"close":380,"volume":20640},{"date":"2025-12-16","open":381,"high":385,"low":379.5,"close":384.9,"volume":44049},{"date":"2025-12-17","open":392.5,"high":392.5,"low":384,"close":386.4,"volume":24916},{"date":"2025-12-18","open":387.6,"high":388,"low":383.4,"close":384.2,"volume":16446},{"date":"2025-12-21","open":380,"high":387,"low":380,"close":384,"volume":68663},{"date":"2025-12-22","open":359,"high":361,"low":355.2,"close":359,"volume":22661},{"date":"2025-12-23","open":359,"high":359,"low":352.1,"close":355,"volume":13487},{"date":"2025-12-24","open":359,"high":359,"low":351.8,"close":354.5,"volume":33102},{"date":"2025-12-28","open":356.5,"high":364,"low":356.1,"close":363.4,"volume":30870},{"date":"2025-12-29","open":364.9,"high":367,"low":358,"close":367,"volume":35050},{"date":"2025-12-31","open":365,"high":369,"low":363.1,"close":365.5,"volume":28064},{"date":"2026-01-01","open":368.9,"high":368.9,"low":359,"close":359,"volume":15786},{"date":"2026-01-04","open":359,"high":361,"low":355.7,"close":358,"volume":18850},{"date":"2026-01-05","open":355.3,"high":367,"low":355,"close":366,"volume":42765},{"date":"2026-01-06","open":369.7,"high":373.3,"low":367.5,"close":370,"volume":43907},{"date":"2026-01-07","open":369.4,"high":372,"low":366,"close":367,"volume":28675},{"date":"2026-01-08","open":365.9,"high":369,"low":363,"close":367,"volume":26062},{"date":"2026-01-12","open":370.9,"high":371,"low":362,"close":362,"volume":22767},{"date":"2026-01-13","open":361.2,"high":370,"low":361.2,"close":367.9,"volume":27979},{"date":"2026-01-14","open":371,"high":371,"low":363.4,"close":366.5,"volume":49560},{"date":"2026-01-18","open":370,"high":380,"low":368.3,"close":378,"volume":64444},{"date":"2026-01-20","open":380.1,"high":390,"low":380,"close":384.7,"volume":109086},{"date":"2026-01-21","open":384,"high":389,"low":377.2,"close":381.9,"volume":37064},{"date":"2026-01-22","open":380,"high":382.8,"low":377,"close":382.8,"volume":44090},{"date":"2026-01-25","open":385,"high":393.1,"low":385,"close":392,"volume":77119},{"date":"2026-01-26","open":395,"high":396.9,"low":382,"close":382,"volume":76227},{"date":"2026-01-27","open":378.1,"high":387.9,"low":371,"close":375.9,"volume":85489},{"date":"2026-01-28","open":372,"high":380,"low":371.2,"close":377,"volume":26284},{"date":"2026-01-29","open":372,"high":383.4,"low":371,"close":372,"volume":50864},{"date":"2026-02-01","open":370.4,"high":374.6,"low":369.3,"close":373.8,"volume":27332},{"date":"2026-02-02","open":373,"high":373,"low":368.1,"close":368.5,"volume":27444},{"date":"2026-02-03","open":368.5,"high":373,"low":366.6,"close":369,"volume":24689},{"date":"2026-02-04","open":372,"high":372,"low":365,"close":367,"volume":27116},{"date":"2026-02-05","open":367,"high":372,"low":367,"close":372,"volume":49119},{"date":"2026-02-08","open":376,"high":376,"low":369,"close":370,"volume":26127},{"date":"2026-02-09","open":366.2,"high":373,"low":366,"close":367.8,"volume":38860},{"date":"2026-02-10","open":366.1,"high":370.9,"low":361,"close":365.9,"volume":33563},{"date":"2026-02-11","open":369,"high":369,"low":364,"close":368.8,"volume":26670},{"date":"2026-02-12","open":365.3,"high":374.5,"low":365.3,"close":370.1,"volume":43766},{"date":"2026-02-16","open":370.1,"high":372,"low":366.2,"close":367,"volume":12618},{"date":"2026-02-17","open":366.2,"high":369,"low":364.1,"close":364.1,"volume":34755},{"date":"2026-02-22","open":364,"high":364,"low":359.2,"close":360.9,"volume":54783},{"date":"2026-02-23","open":359.2,"high":364,"low":359.2,"close":364,"volume":21960},{"date":"2026-02-24","open":361,"high":369.5,"low":361,"close":369.5,"volume":12419},{"date":"2026-02-25","open":372.8,"high":372.8,"low":365.1,"close":365.1,"volume":14295},{"date":"2026-02-26","open":369,"high":370,"low":363,"close":364.9,"volume":12661},{"date":"2026-03-01","open":362,"high":370.4,"low":361,"close":370.4,"volume":27274},{"date":"2026-03-03","open":365,"high":376,"low":365,"close":376,"volume":24124},{"date":"2026-03-09","open":383.5,"high":400,"low":383.5,"close":400,"volume":2911},{"date":"2026-03-10","open":400,"high":400,"low":385.1,"close":397.8,"volume":157782},{"date":"2026-03-11","open":390,"high":397,"low":384.1,"close":388,"volume":70532},{"date":"2026-03-12","open":384,"high":395,"low":383,"close":392,"volume":64108},{"date":"2026-03-15","open":392.1,"high":398,"low":390.2,"close":394,"volume":50142},{"date":"2026-03-16","open":399,"high":399,"low":386,"close":386.1,"volume":55863},{"date":"2026-03-17","open":389.9,"high":392,"low":383.3,"close":386,"volume":40374},{"date":"2026-03-19","open":393,"high":408,"low":389.3,"close":405.1,"volume":199086},{"date":"2026-03-22","open":405,"high":418,"low":405,"close":412,"volume":195252},{"date":"2026-03-23","open":415,"high":415,"low":401.7,"close":408,"volume":104521},{"date":"2026-03-24","open":411,"high":411,"low":403.1,"close":408.3,"volume":86375},{"date":"2026-03-25","open":408,"high":410,"low":399,"close":400,"volume":87148},{"date":"2026-03-26","open":400,"high":402,"low":395.4,"close":398,"volume":40754},{"date":"2026-03-29","open":398,"high":401,"low":382.4,"close":382.4,"volume":121970},{"date":"2026-03-30","open":381,"high":389,"low":380,"close":382.9,"volume":82427},{"date":"2026-03-31","open":378.6,"high":392.4,"low":376.2,"close":388,"volume":58973},{"date":"2026-04-01","open":389.9,"high":391,"low":375,"close":378,"volume":63617},{"date":"2026-04-02","open":373.4,"high":381,"low":371,"close":378,"volume":32943},{"date":"2026-04-05","open":371.6,"high":375,"low":358,"close":360,"volume":118965},{"date":"2026-04-06","open":360,"high":375.8,"low":360,"close":374.7,"volume":67509},{"date":"2026-04-07","open":375.1,"high":378.1,"low":369,"close":377,"volume":56188},{"date":"2026-04-08","open":370.6,"high":382,"low":370.6,"close":382,"volume":55633},{"date":"2026-04-09","open":380,"high":387,"low":374.4,"close":382.2,"volume":56457},{"date":"2026-04-10","open":380,"high":384.9,"low":376,"close":377.2,"volume":37764},{"date":"2026-04-13","open":378,"high":381.5,"low":375.1,"close":375.4,"volume":111714},{"date":"2026-04-15","open":376.1,"high":386.9,"low":375,"close":385.7,"volume":54787},{"date":"2026-04-16","open":387,"high":389,"low":379.5,"close":382.5,"volume":90766},{"date":"2026-04-17","open":386.9,"high":386.9,"low":376,"close":380,"volume":24666},{"date":"2026-04-20","open":391,"high":391,"low":375.1,"close":375.1,"volume":19345},{"date":"2026-04-21","open":374,"high":383.5,"low":372.5,"close":372.5,"volume":17653},{"date":"2026-04-22","open":370,"high":377,"low":366.1,"close":372,"volume":32422},{"date":"2026-04-23","open":374.9,"high":374.9,"low":365,"close":370,"volume":25630},{"date":"2026-04-24","open":368,"high":372,"low":363.3,"close":369.8,"volume":42796},{"date":"2026-04-27","open":369.8,"high":373,"low":368.8,"close":369.7,"volume":16322},{"date":"2026-04-28","open":369.7,"high":373,"low":366.1,"close":369.9,"volume":24866},{"date":"2026-04-29","open":369.9,"high":369,"low":364,"close":366,"volume":34783},{"date":"2026-04-30","open":361,"high":368,"low":360.1,"close":366,"volume":17001},{"date":"2026-05-04","open":363,"high":365,"low":361,"close":365,"volume":24467},{"date":"2026-05-05","open":360.1,"high":365.8,"low":358,"close":363,"volume":19441},{"date":"2026-05-06","open":365,"high":366,"low":362.1,"close":362.5,"volume":6094},{"date":"2026-05-07","open":362,"high":365,"low":360.1,"close":365,"volume":11419},{"date":"2026-05-08","open":361.2,"high":368.7,"low":361.2,"close":367.9,"volume":17458},{"date":"2026-05-11","open":370,"high":374.9,"low":368.3,"close":374,"volume":17612},{"date":"2026-05-12","open":377.9,"high":377.9,"low":365.3,"close":368,"volume":11807},{"date":"2026-05-13","open":367,"high":369.7,"low":363,"close":366.8,"volume":6499},{"date":"2026-05-14","open":363,"high":369.7,"low":363,"close":365,"volume":5207},{"date":"2026-05-15","open":367.2,"high":369.5,"low":363.7,"close":365.9,"volume":12839},{"date":"2026-05-18","open":365,"high":365,"low":357,"close":363,"volume":38481},{"date":"2026-05-19","open":360.2,"high":365,"low":360.2,"close":364.1,"volume":13454},{"date":"2026-05-20","open":365,"high":368.3,"low":363,"close":368,"volume":10353},{"date":"2026-05-21","open":368,"high":368,"low":363,"close":365,"volume":14693},{"date":"2026-05-22","open":366,"high":366,"low":363.9,"close":365.9,"volume":8094},{"date":"2026-05-25","open":369.9,"high":371,"low":367.3,"close":370.9,"volume":21133},{"date":"2026-05-26","open":367.5,"high":370.8,"low":365,"close":367,"volume":8922},{"date":"2026-05-27","open":366,"high":373,"low":366,"close":369.9,"volume":15867},{"date":"2026-06-01","open":370,"high":370.9,"low":362.2,"close":364,"volume":15487},{"date":"2026-06-02","open":360,"high":375.6,"low":360,"close":375,"volume":82564},{"date":"2026-06-03","open":375,"high":379.8,"low":370.2,"close":372.9,"volume":35658},{"date":"2026-06-04","open":370,"high":373.9,"low":368,"close":369.9,"volume":11598},{"date":"2026-06-05","open":351.5,"high":377,"low":351.5,"close":367.5,"volume":13150},{"date":"2026-06-08","open":366.7,"high":369,"low":363.1,"close":363.5,"volume":20853},{"date":"2026-06-09","open":374,"high":374.4,"low":361.2,"close":363.9,"volume":14380},{"date":"2026-06-10","open":363.9,"high":366,"low":362.2,"close":363.2,"volume":19936},{"date":"2026-06-11","open":361.7,"high":366,"low":361,"close":361,"volume":36641},{"date":"2026-06-12","open":360.5,"high":365.9,"low":360,"close":364,"volume":25509},{"date":"2026-06-15","open":367,"high":367,"low":360.4,"close":360.7,"volume":37156},{"date":"2026-06-16","open":361,"high":363,"low":359.9,"close":361.7,"volume":16049},{"date":"2026-06-17","open":361.7,"high":364.9,"low":360,"close":362,"volume":16732},{"date":"2026-06-18","open":360,"high":363.5,"low":357.1,"close":357.6,"volume":13856},{"date":"2026-06-19","open":357,"high":362,"low":357,"close":359.1,"volume":6906},{"date":"2026-06-22","open":361.1,"high":361.1,"low":357.4,"close":358,"volume":37025},{"date":"2026-06-23","open":358.1,"high":359.9,"low":356,"close":356,"volume":29145},{"date":"2026-06-24","open":356.1,"high":357,"low":350.2,"close":355,"volume":20668},{"date":"2026-06-25","open":352.2,"high":359,"low":351,"close":356,"volume":21917},{"date":"2026-06-26","open":356,"high":359.2,"low":352.4,"close":354.9,"volume":11205},{"date":"2026-06-29","open":351.2,"high":356,"low":350.2,"close":353,"volume":21753},{"date":"2026-06-30","open":355.9,"high":355.9,"low":349,"close":352,"volume":24329},{"date":"2026-07-01","open":354.8,"high":360,"low":350.2,"close":355.5,"volume":15638},{"date":"2026-07-02","open":355.5,"high":355.5,"low":350.3,"close":355,"volume":20147},{"date":"2026-07-03","open":352.1,"high":358,"low":352,"close":356,"volume":14719},{"date":"2026-07-06","open":356,"high":357,"low":350,"close":354,"volume":11054},{"date":"2026-07-07","open":357.9,"high":357.9,"low":350.6,"close":356.8,"volume":4977},{"date":"2026-07-08","open":350.5,"high":354.9,"low":349.9,"close":352,"volume":21816},{"date":"2026-07-09","open":349.5,"high":354,"low":348,"close":348,"volume":13077},{"date":"2026-07-10","open":351,"high":353.9,"low":345.3,"close":345.4,"volume":15835},{"date":"2026-07-13","open":345.1,"high":345.1,"low":341.1,"close":343,"volume":13825},{"date":"2026-07-14","open":340.1,"high":346.9,"low":340.1,"close":344.5,"volume":9655},{"date":"2026-07-15","open":350,"high":351,"low":343.3,"close":350,"volume":7687},{"date":"2026-07-16","open":355.8,"high":355.8,"low":346,"close":346,"volume":4387},{"date":"2026-07-17","open":353,"high":360.5,"low":350,"close":360.5,"volume":20242},{"date":"2026-07-20","open":360,"high":365,"low":357,"close":364.6,"volume":28740},{"date":"2026-07-21","open":366.9,"high":366.9,"low":358.3,"close":361,"volume":25201},{"date":"2026-07-22","open":364.9,"high":364.9,"low":355.5,"close":358.9,"volume":10084},{"date":"2026-07-23","open":355.7,"high":360,"low":355,"close":360,"volume":13600},{"date":"2026-07-24","open":365,"high":365,"low":360,"close":364,"volume":29485},{"date":"2026-07-27","open":366.8,"high":367.7,"low":358,"close":358,"volume":45835},{"date":"2026-07-28","open":355.5,"high":360,"low":355.4,"close":356.1,"volume":8796},{"date":"2026-07-29","open":356.1,"high":358.9,"low":354.5,"close":358,"volume":12719},{"date":"2026-07-30","open":355.1,"high":357.8,"low":352.4,"close":352.9,"volume":8814},{"date":"2026-07-31","open":352.9,"high":359,"low":350.4,"close":357,"volume":10082},{"date":"2026-08-03","open":359.8,"high":364.9,"low":356.1,"close":356.2,"volume":17873},{"date":"2026-08-04","open":355,"high":355,"low":351.7,"close":355,"volume":16382},{"date":"2026-08-05","open":355.2,"high":358.8,"low":353.8,"close":357,"volume":17103},{"date":"2026-08-06","open":357,"high":357,"low":350,"close":354.3,"volume":13045},{"date":"2026-08-07","open":353.8,"high":354,"low":350.4,"close":350.9,"volume":19251},{"date":"2026-08-10","open":351,"high":352,"low":348,"close":348,"volume":17511},{"date":"2026-08-11","open":348,"high":351,"low":346.2,"close":348,"volume":9658},{"date":"2026-08-12","open":330.7,"high":358,"low":330.7,"close":346.5,"volume":9353},{"date":"2026-08-13","open":348,"high":352.9,"low":346.3,"close":351,"volume":15180},{"date":"2026-08-14","open":350,"high":352,"low":348.7,"close":350,"volume":5948},{"date":"2026-08-17","open":345.2,"high":349.9,"low":345.2,"close":349.7,"volume":2477},{"date":"2026-08-18","open":347,"high":349,"low":345.4,"close":345.4,"volume":14415},{"date":"2026-08-19","open":345.4,"high":348,"low":343.7,"close":348,"volume":7870},{"date":"2026-08-20","open":347,"high":349,"low":342,"close":349,"volume":7294},{"date":"2026-08-21","open":350,"high":351,"low":346,"close":350,"volume":8792},{"date":"2026-08-24","open":348.1,"high":351,"low":345,"close":349.8,"volume":20948},{"date":"2026-08-25","open":350,"high":351,"low":345.2,"close":348.9,"volume":9353},{"date":"2026-08-26","open":343.2,"high":345.9,"low":338,"close":344,"volume":42896},{"date":"2026-08-27","open":336.6,"high":350,"low":336.6,"close":347.8,"volume":20729},{"date":"2026-08-31","open":340,"high":349,"low":338.2,"close":340,"volume":18802},{"date":"2026-09-01","open":340,"high":344.9,"low":340,"close":341.9,"volume":6399},{"date":"2026-09-02","open":344.9,"high":344.9,"low":338.2,"close":343.8,"volume":4602},{"date":"2026-09-03","open":340,"high":344.4,"low":340,"close":344,"volume":5673},{"date":"2026-09-07","open":344,"high":350,"low":344,"close":349.6,"volume":21834},{"date":"2026-09-09","open":354.6,"high":354.6,"low":345.1,"close":345.2,"volume":10891},{"date":"2026-09-10","open":351,"high":351,"low":345,"close":349.5,"volume":11140},{"date":"2026-09-11","open":342.4,"high":355,"low":342.4,"close":354.9,"volume":16051},{"date":"2026-09-14","open":354,"high":358.7,"low":353,"close":357,"volume":5581},{"date":"2026-09-15","open":374,"high":374.8,"low":360,"close":364,"volume":40156},{"date":"2026-09-16","open":358,"high":365,"low":358,"close":358.1,"volume":19730},{"date":"2026-09-17","open":358.7,"high":364.9,"low":358.7,"close":361.4,"volume":30060},{"date":"2026-09-18","open":365,"high":365,"low":358,"close":364.5,"volume":33868},{"date":"2026-09-22","open":382.7,"high":382.7,"low":360.4,"close":365,"volume":27560},{"date":"2026-09-23","open":361,"high":364,"low":357,"close":360,"volume":46963},{"date":"2026-09-24","open":357,"high":363.4,"low":353,"close":356.2,"volume":22645},{"date":"2026-09-28","open":358,"high":360,"low":355,"close":355,"volume":29223},{"date":"2026-09-29","open":355,"high":358.9,"low":352,"close":357,"volume":19876},{"date":"2026-09-30","open":359,"high":360,"low":353.5,"close":356.7,"volume":10801},{"date":"2026-10-01","open":352.5,"high":357,"low":352.5,"close":355,"volume":11255},{"date":"2026-10-02","open":352.4,"high":359,"low":352.1,"close":354,"volume":18886},{"date":"2026-10-05","open":351,"high":353,"low":348,"close":350.1,"volume":17628},{"date":"2026-10-06","open":350.1,"high":355,"low":350.1,"close":353.9,"volume":9744},{"date":"2026-10-07","open":353,"high":358,"low":351.1,"close":357.8,"volume":14393},{"date":"2026-10-08","open":353,"high":358.7,"low":353,"close":358.7,"volume":13339},{"date":"2026-10-09","open":358,"high":364,"low":357.1,"close":362.4,"volume":27194},{"date":"2026-10-12","open":358,"high":365,"low":358,"close":361.4,"volume":24228},{"date":"2026-10-13","open":360.1,"high":364.8,"low":360.1,"close":364,"volume":18543},{"date":"2026-10-14","open":364,"high":369.9,"low":361.1,"close":369.9,"volume":50121},{"date":"2026-10-15","open":370,"high":374.7,"low":367,"close":373.8,"volume":38331},{"date":"2026-10-16","open":373.8,"high":373.8,"low":369.4,"close":373.4,"volume":33649}]}