{"symbol":"NBL","name":"Nepal 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/NBL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":253.8,"high":253.8,"low":248,"close":249.39,"volume":51030},{"date":"2025-09-07","open":247.2,"high":251,"low":247.2,"close":248.75,"volume":51355},{"date":"2025-09-08","open":250,"high":250,"low":245,"close":246.21,"volume":97229},{"date":"2025-09-18","open":242,"high":244,"low":225.5,"close":230,"volume":10094},{"date":"2025-09-21","open":225.4,"high":251.3,"low":225.4,"close":249.03,"volume":125787},{"date":"2025-09-23","open":254,"high":254,"low":249,"close":250,"volume":69210},{"date":"2025-09-24","open":254,"high":254,"low":245,"close":249,"volume":40871},{"date":"2025-09-25","open":250,"high":251,"low":248,"close":250,"volume":56399},{"date":"2025-09-28","open":255,"high":255,"low":250,"close":251.9,"volume":23772},{"date":"2025-10-07","open":252,"high":254.5,"low":248,"close":249.5,"volume":76247},{"date":"2025-10-08","open":246,"high":249,"low":243,"close":249,"volume":51462},{"date":"2025-10-09","open":253.9,"high":261.8,"low":248,"close":250,"volume":54955},{"date":"2025-10-12","open":250,"high":250,"low":243,"close":244,"volume":54565},{"date":"2025-10-13","open":248.8,"high":248.8,"low":239.4,"close":243.5,"volume":29907},{"date":"2025-10-14","open":248,"high":248,"low":240.6,"close":242,"volume":37195},{"date":"2025-10-15","open":241.5,"high":243,"low":240,"close":241,"volume":24284},{"date":"2025-10-16","open":245.7,"high":245.7,"low":240,"close":241,"volume":27154},{"date":"2025-10-19","open":240.1,"high":246,"low":240.1,"close":243.6,"volume":27420},{"date":"2025-10-26","open":248,"high":248,"low":238.8,"close":243.4,"volume":29709},{"date":"2025-10-28","open":243.5,"high":249.8,"low":243.5,"close":248,"volume":35545},{"date":"2025-10-29","open":252.9,"high":252.9,"low":248.7,"close":248.9,"volume":39633},{"date":"2025-10-30","open":253.5,"high":253.5,"low":246,"close":251,"volume":27297},{"date":"2025-11-02","open":253,"high":256,"low":251,"close":252,"volume":61730},{"date":"2025-11-03","open":257,"high":257,"low":249,"close":253,"volume":45400},{"date":"2025-11-04","open":250,"high":253,"low":249,"close":249.9,"volume":35576},{"date":"2025-11-05","open":248,"high":250,"low":246.1,"close":249,"volume":54569},{"date":"2025-11-06","open":253.8,"high":253.8,"low":246.1,"close":248.4,"volume":33255},{"date":"2025-11-09","open":248,"high":248,"low":242,"close":244,"volume":70096},{"date":"2025-11-10","open":239.8,"high":246.8,"low":239.8,"close":241,"volume":49289},{"date":"2025-11-11","open":240.9,"high":244,"low":239.1,"close":240.9,"volume":50758},{"date":"2025-11-12","open":243.9,"high":243.9,"low":236.3,"close":238,"volume":108356},{"date":"2025-11-13","open":240,"high":240,"low":235.6,"close":238.9,"volume":33024},{"date":"2025-11-16","open":242.9,"high":242.9,"low":237.6,"close":238.5,"volume":25095},{"date":"2025-11-17","open":235.2,"high":240,"low":235.2,"close":236.1,"volume":33513},{"date":"2025-11-18","open":240.8,"high":240.9,"low":236,"close":238,"volume":40600},{"date":"2025-11-19","open":240,"high":240,"low":236.1,"close":237,"volume":25934},{"date":"2025-11-20","open":235.1,"high":237,"low":235.1,"close":235.6,"volume":24693},{"date":"2025-11-23","open":240,"high":243,"low":238,"close":240,"volume":29210},{"date":"2025-11-24","open":240,"high":245,"low":238.9,"close":245,"volume":85331},{"date":"2025-11-25","open":249.9,"high":249.9,"low":242.2,"close":245,"volume":31719},{"date":"2025-11-26","open":247.8,"high":249,"low":243,"close":245.9,"volume":35427},{"date":"2025-11-27","open":246,"high":249.5,"low":244.1,"close":248.1,"volume":52080},{"date":"2025-11-30","open":248,"high":250,"low":243.5,"close":247.5,"volume":46518},{"date":"2025-12-01","open":250,"high":250,"low":242.1,"close":245,"volume":16670},{"date":"2025-12-02","open":242,"high":248.5,"low":242,"close":243,"volume":22108},{"date":"2025-12-03","open":246.9,"high":246.9,"low":240.2,"close":240.3,"volume":37450},{"date":"2025-12-07","open":240.3,"high":242,"low":238,"close":242,"volume":24549},{"date":"2025-12-08","open":246.8,"high":246.8,"low":240.1,"close":241.8,"volume":46014},{"date":"2025-12-09","open":240,"high":243,"low":238.1,"close":240,"volume":66171},{"date":"2025-12-10","open":244,"high":244,"low":239.3,"close":240,"volume":35180},{"date":"2025-12-11","open":239,"high":241,"low":238.5,"close":240,"volume":60461},{"date":"2025-12-14","open":244,"high":244,"low":235.1,"close":241,"volume":133976},{"date":"2025-12-15","open":240,"high":241.9,"low":237.4,"close":241.9,"volume":35714},{"date":"2025-12-16","open":238.2,"high":241,"low":238,"close":241,"volume":14885},{"date":"2025-12-17","open":241,"high":241,"low":237.3,"close":240,"volume":45009},{"date":"2025-12-18","open":240,"high":241,"low":238.2,"close":239.5,"volume":23479},{"date":"2025-12-21","open":238,"high":239,"low":236.2,"close":239,"volume":54753},{"date":"2025-12-22","open":238.9,"high":241,"low":236.2,"close":238,"volume":23096},{"date":"2025-12-23","open":242.7,"high":242.7,"low":235,"close":236.2,"volume":29635},{"date":"2025-12-24","open":236.1,"high":238,"low":235.1,"close":237,"volume":32280},{"date":"2025-12-28","open":241,"high":241,"low":237,"close":240.9,"volume":53885},{"date":"2025-12-29","open":241,"high":244,"low":238.5,"close":239.9,"volume":35683},{"date":"2025-12-31","open":244,"high":244,"low":237,"close":238.9,"volume":34356},{"date":"2026-01-01","open":238,"high":241.6,"low":237,"close":238,"volume":72740},{"date":"2026-01-04","open":238,"high":240,"low":236,"close":238,"volume":50999},{"date":"2026-01-05","open":236,"high":239.9,"low":235.7,"close":239.4,"volume":45014},{"date":"2026-01-06","open":239.9,"high":241.2,"low":239,"close":240.6,"volume":64710},{"date":"2026-01-07","open":238.3,"high":242.8,"low":238.3,"close":239.6,"volume":46008},{"date":"2026-01-08","open":240.2,"high":241,"low":239.1,"close":241,"volume":35293},{"date":"2026-01-12","open":241.7,"high":242.9,"low":241,"close":242.3,"volume":52644},{"date":"2026-01-13","open":240.6,"high":242.1,"low":239.5,"close":241,"volume":33165},{"date":"2026-01-14","open":241.5,"high":241.7,"low":238.2,"close":241,"volume":34952},{"date":"2026-01-18","open":240.9,"high":245.6,"low":239,"close":244,"volume":105664},{"date":"2026-01-20","open":245,"high":248.9,"low":243.4,"close":247.3,"volume":122022},{"date":"2026-01-21","open":252.2,"high":252.2,"low":245.2,"close":249,"volume":81152},{"date":"2026-01-22","open":250,"high":250,"low":245.1,"close":246.9,"volume":48404},{"date":"2026-01-25","open":246,"high":253.8,"low":246,"close":251.9,"volume":94796},{"date":"2026-01-26","open":246.9,"high":255,"low":246.9,"close":252.5,"volume":77835},{"date":"2026-01-27","open":252.5,"high":255,"low":244.2,"close":247.8,"volume":70598},{"date":"2026-01-28","open":247.8,"high":250,"low":243,"close":246.8,"volume":77834},{"date":"2026-01-29","open":241.9,"high":250.8,"low":241.9,"close":245.5,"volume":102913},{"date":"2026-02-01","open":240.6,"high":247.5,"low":240.6,"close":246,"volume":53349},{"date":"2026-02-02","open":241.1,"high":249.8,"low":241.1,"close":246,"volume":26541},{"date":"2026-02-03","open":241.1,"high":248,"low":241.1,"close":243.8,"volume":70856},{"date":"2026-02-04","open":239,"high":246.8,"low":239,"close":241,"volume":41587},{"date":"2026-02-05","open":242,"high":243.5,"low":240,"close":243,"volume":54000},{"date":"2026-02-08","open":243,"high":247,"low":243,"close":244.8,"volume":51241},{"date":"2026-02-09","open":249,"high":249,"low":240.2,"close":242,"volume":56266},{"date":"2026-02-10","open":242,"high":243.5,"low":240.3,"close":243.5,"volume":46718},{"date":"2026-02-11","open":244.9,"high":246,"low":242,"close":243,"volume":29200},{"date":"2026-02-12","open":244,"high":244.6,"low":241.9,"close":243.9,"volume":60629},{"date":"2026-02-16","open":247,"high":247,"low":241,"close":243.5,"volume":55546},{"date":"2026-02-17","open":240.5,"high":244.2,"low":239,"close":240.7,"volume":83367},{"date":"2026-02-22","open":237,"high":243.8,"low":237,"close":241,"volume":52722},{"date":"2026-02-23","open":238,"high":243,"low":238,"close":241.8,"volume":44369},{"date":"2026-02-24","open":242,"high":245,"low":239.2,"close":240.4,"volume":34772},{"date":"2026-02-25","open":243.1,"high":243.1,"low":240.5,"close":240.7,"volume":22150},{"date":"2026-02-26","open":245.5,"high":245.5,"low":240.6,"close":241.6,"volume":67197},{"date":"2026-03-01","open":246.4,"high":246.4,"low":240,"close":244,"volume":85338},{"date":"2026-03-03","open":248.8,"high":251.9,"low":244,"close":251,"volume":111846},{"date":"2026-03-09","open":256,"high":276.1,"low":256,"close":276,"volume":11113},{"date":"2026-03-10","open":281,"high":281,"low":266.2,"close":271,"volume":377088},{"date":"2026-03-11","open":276,"high":276,"low":260.2,"close":260.5,"volume":157597},{"date":"2026-03-12","open":261,"high":267.9,"low":259,"close":266,"volume":103064},{"date":"2026-03-15","open":268,"high":270,"low":262.5,"close":264,"volume":141845},{"date":"2026-03-16","open":264,"high":266,"low":260,"close":261.9,"volume":92428},{"date":"2026-03-17","open":265,"high":265,"low":259,"close":263.9,"volume":70518},{"date":"2026-03-19","open":259,"high":275.2,"low":259,"close":274.7,"volume":299889},{"date":"2026-03-22","open":280,"high":285,"low":278,"close":282.6,"volume":366175},{"date":"2026-03-23","open":285,"high":286,"low":277.1,"close":282,"volume":165204},{"date":"2026-03-24","open":284.9,"high":285,"low":278,"close":283.9,"volume":272588},{"date":"2026-03-25","open":283.9,"high":284,"low":277,"close":278.9,"volume":215500},{"date":"2026-03-26","open":278,"high":302.9,"low":273.4,"close":288,"volume":795104},{"date":"2026-03-29","open":288,"high":288,"low":279.2,"close":281,"volume":331188},{"date":"2026-03-30","open":277.9,"high":282.5,"low":270,"close":279,"volume":344021},{"date":"2026-03-31","open":273.5,"high":280.9,"low":270.1,"close":278.4,"volume":234029},{"date":"2026-04-01","open":280,"high":280,"low":267.7,"close":269,"volume":219719},{"date":"2026-04-02","open":265,"high":270,"low":263.2,"close":269.7,"volume":189444},{"date":"2026-04-05","open":275,"high":275,"low":254,"close":257,"volume":210212},{"date":"2026-04-06","open":257,"high":280.9,"low":254,"close":270.8,"volume":279703},{"date":"2026-04-07","open":270,"high":276.4,"low":266.4,"close":270.6,"volume":236601},{"date":"2026-04-08","open":270,"high":292.7,"low":269.5,"close":280,"volume":540047},{"date":"2026-04-09","open":280,"high":285,"low":277.1,"close":284,"volume":437211},{"date":"2026-04-10","open":289,"high":289,"low":279.2,"close":279.4,"volume":287344},{"date":"2026-04-13","open":279.4,"high":282.4,"low":277.5,"close":278,"volume":96704},{"date":"2026-04-15","open":282,"high":285,"low":280,"close":285,"volume":330079},{"date":"2026-04-16","open":285,"high":285,"low":278.7,"close":280.4,"volume":140362},{"date":"2026-04-17","open":280,"high":281,"low":276.5,"close":279.7,"volume":62065},{"date":"2026-04-20","open":271.4,"high":279,"low":271.4,"close":274,"volume":58512},{"date":"2026-04-21","open":278.9,"high":280,"low":270.1,"close":270.1,"volume":75031},{"date":"2026-04-22","open":273,"high":274.1,"low":265,"close":270,"volume":108926},{"date":"2026-04-23","open":275,"high":275,"low":268.3,"close":270,"volume":40349},{"date":"2026-04-24","open":270,"high":274,"low":266.6,"close":274,"volume":66386},{"date":"2026-04-27","open":274,"high":279,"low":272,"close":276.2,"volume":121261},{"date":"2026-04-28","open":276.2,"high":278.8,"low":269.6,"close":272,"volume":55252},{"date":"2026-04-29","open":272,"high":276,"low":266,"close":267.7,"volume":57242},{"date":"2026-04-30","open":268,"high":268.9,"low":265,"close":268,"volume":44316},{"date":"2026-05-04","open":268,"high":269.9,"low":256.6,"close":261,"volume":99589},{"date":"2026-05-05","open":262.7,"high":264,"low":258.2,"close":263.6,"volume":90291},{"date":"2026-05-06","open":250.5,"high":273,"low":250.5,"close":261.5,"volume":69913},{"date":"2026-05-07","open":262,"high":263.8,"low":259,"close":260.1,"volume":101701},{"date":"2026-05-08","open":263.5,"high":265.7,"low":260.4,"close":264.9,"volume":65881},{"date":"2026-05-11","open":266,"high":269.5,"low":265.2,"close":269.5,"volume":62909},{"date":"2026-05-12","open":269.8,"high":272.9,"low":264.2,"close":265,"volume":48944},{"date":"2026-05-13","open":265,"high":266,"low":262,"close":266,"volume":40584},{"date":"2026-05-14","open":260,"high":267,"low":260,"close":264,"volume":41859},{"date":"2026-05-15","open":250.8,"high":278,"low":250.8,"close":266.8,"volume":17584},{"date":"2026-05-18","open":253.5,"high":268.9,"low":253.5,"close":265.1,"volume":63987},{"date":"2026-05-19","open":266,"high":268.6,"low":264.2,"close":266,"volume":26035},{"date":"2026-05-20","open":269.8,"high":269.8,"low":264.6,"close":269,"volume":63259},{"date":"2026-05-21","open":255.6,"high":271,"low":255.6,"close":267.8,"volume":37898},{"date":"2026-05-22","open":267.1,"high":268,"low":264.3,"close":265.3,"volume":74947},{"date":"2026-05-25","open":252.1,"high":276,"low":252.1,"close":273.8,"volume":145742},{"date":"2026-05-26","open":273.8,"high":274,"low":270,"close":271,"volume":65939},{"date":"2026-05-27","open":257.5,"high":274.8,"low":257.5,"close":273.7,"volume":59175},{"date":"2026-06-01","open":260.1,"high":281.1,"low":260.1,"close":268,"volume":63826},{"date":"2026-06-02","open":273,"high":273,"low":267,"close":270.9,"volume":45177},{"date":"2026-06-03","open":270,"high":272,"low":268.4,"close":270,"volume":123346},{"date":"2026-06-04","open":271,"high":273.4,"low":269.5,"close":269.8,"volume":73653},{"date":"2026-06-05","open":270,"high":272.5,"low":267.3,"close":268,"volume":103366},{"date":"2026-06-08","open":268,"high":269,"low":265.2,"close":268,"volume":36264},{"date":"2026-06-09","open":268.9,"high":268.9,"low":265,"close":267.5,"volume":39209},{"date":"2026-06-10","open":254.2,"high":269,"low":254.2,"close":267,"volume":31800},{"date":"2026-06-11","open":269,"high":273,"low":265.3,"close":268,"volume":57135},{"date":"2026-06-12","open":269,"high":273.9,"low":265.1,"close":269.2,"volume":37475},{"date":"2026-06-15","open":269,"high":270.9,"low":265.1,"close":270,"volume":79847},{"date":"2026-06-16","open":270,"high":270,"low":266.3,"close":269.9,"volume":26472},{"date":"2026-06-17","open":256.5,"high":276.9,"low":256.5,"close":267,"volume":76859},{"date":"2026-06-18","open":254,"high":271.5,"low":254,"close":265.7,"volume":29487},{"date":"2026-06-19","open":265.7,"high":268,"low":263.3,"close":265.3,"volume":37753},{"date":"2026-06-22","open":266,"high":269,"low":265.3,"close":266.3,"volume":101867},{"date":"2026-06-23","open":265,"high":266,"low":263,"close":265,"volume":67555},{"date":"2026-06-24","open":265,"high":265,"low":262,"close":263.5,"volume":44282},{"date":"2026-06-25","open":262,"high":263.8,"low":261.5,"close":263.4,"volume":50039},{"date":"2026-06-26","open":267.7,"high":267.7,"low":261.6,"close":263,"volume":15814},{"date":"2026-06-29","open":263,"high":264.3,"low":261.5,"close":262.5,"volume":25405},{"date":"2026-06-30","open":265,"high":265,"low":260.3,"close":262.2,"volume":38827},{"date":"2026-07-01","open":260.1,"high":267.9,"low":260.1,"close":265,"volume":25349},{"date":"2026-07-02","open":265,"high":270,"low":261.6,"close":270,"volume":59762},{"date":"2026-07-03","open":267.1,"high":270,"low":266.6,"close":267.7,"volume":16153},{"date":"2026-07-06","open":270,"high":273,"low":265,"close":265.5,"volume":29755},{"date":"2026-07-07","open":265,"high":269.9,"low":264.2,"close":269.9,"volume":40931},{"date":"2026-07-08","open":257,"high":269.9,"low":257,"close":265,"volume":39787},{"date":"2026-07-09","open":266,"high":268,"low":263.6,"close":264,"volume":31375},{"date":"2026-07-10","open":251,"high":266.5,"low":251,"close":264.5,"volume":32108},{"date":"2026-07-13","open":266.9,"high":266.9,"low":260,"close":261,"volume":40020},{"date":"2026-07-14","open":267.9,"high":267.9,"low":256,"close":260,"volume":91968},{"date":"2026-07-15","open":265,"high":265,"low":258.5,"close":259.9,"volume":31214},{"date":"2026-07-16","open":264,"high":265,"low":260.1,"close":261.6,"volume":38995},{"date":"2026-07-17","open":265.3,"high":270,"low":264,"close":266.6,"volume":42394},{"date":"2026-07-20","open":253.3,"high":272,"low":253.3,"close":269,"volume":30541},{"date":"2026-07-21","open":272,"high":272,"low":265,"close":269,"volume":27376},{"date":"2026-07-22","open":269,"high":269.5,"low":265.1,"close":268.9,"volume":29103},{"date":"2026-07-23","open":268.9,"high":269.6,"low":265.2,"close":269,"volume":28186},{"date":"2026-07-24","open":271,"high":274,"low":265.2,"close":272,"volume":72549},{"date":"2026-07-27","open":258.4,"high":275.3,"low":258.4,"close":270,"volume":107737},{"date":"2026-07-28","open":268.2,"high":272,"low":268.2,"close":271.9,"volume":154284},{"date":"2026-07-29","open":274,"high":274,"low":269.1,"close":272,"volume":46665},{"date":"2026-07-30","open":259,"high":274,"low":259,"close":270,"volume":55675},{"date":"2026-07-31","open":266,"high":272,"low":265.6,"close":270.3,"volume":38421},{"date":"2026-08-03","open":257,"high":273,"low":257,"close":272,"volume":97552},{"date":"2026-08-04","open":270,"high":272,"low":268,"close":268.2,"volume":30005},{"date":"2026-08-05","open":269,"high":269,"low":266,"close":268.7,"volume":31003},{"date":"2026-08-06","open":255.5,"high":272,"low":255.5,"close":269,"volume":55321},{"date":"2026-08-07","open":265.1,"high":270,"low":265,"close":269.9,"volume":72438},{"date":"2026-08-10","open":268,"high":268.9,"low":263,"close":266,"volume":35349},{"date":"2026-08-11","open":266,"high":267.5,"low":264.7,"close":265.9,"volume":38561},{"date":"2026-08-12","open":264,"high":269.8,"low":264,"close":267,"volume":40763},{"date":"2026-08-13","open":269,"high":270.3,"low":264.2,"close":268.7,"volume":48880},{"date":"2026-08-14","open":271,"high":271,"low":263,"close":269.8,"volume":78599},{"date":"2026-08-17","open":283.2,"high":283.2,"low":271,"close":276.4,"volume":400533},{"date":"2026-08-18","open":276,"high":278.5,"low":274.3,"close":274.6,"volume":149166},{"date":"2026-08-19","open":275,"high":276.8,"low":272,"close":275,"volume":163307},{"date":"2026-08-20","open":275,"high":277.3,"low":273,"close":277,"volume":207413},{"date":"2026-08-21","open":277,"high":278.8,"low":275,"close":276.8,"volume":138444},{"date":"2026-08-24","open":277,"high":277,"low":274.4,"close":275,"volume":81835},{"date":"2026-08-25","open":275,"high":277,"low":273.2,"close":274.8,"volume":57995},{"date":"2026-08-26","open":275,"high":276.7,"low":271.3,"close":271.7,"volume":87211},{"date":"2026-08-27","open":271,"high":274.8,"low":270,"close":272.3,"volume":85643},{"date":"2026-08-31","open":272,"high":272.1,"low":270,"close":270,"volume":52568},{"date":"2026-09-01","open":271,"high":271.9,"low":270,"close":271,"volume":55196},{"date":"2026-09-02","open":272,"high":274.1,"low":270.2,"close":274.1,"volume":53211},{"date":"2026-09-03","open":275.1,"high":276.8,"low":272.4,"close":275.9,"volume":90624},{"date":"2026-09-07","open":276,"high":279,"low":275,"close":279,"volume":133042},{"date":"2026-09-09","open":279.9,"high":280.9,"low":277,"close":277.1,"volume":99062},{"date":"2026-09-10","open":278,"high":278.5,"low":275,"close":276,"volume":97537},{"date":"2026-09-11","open":276,"high":280,"low":275,"close":278,"volume":118261},{"date":"2026-09-14","open":278,"high":282.8,"low":278,"close":282.5,"volume":112412},{"date":"2026-09-15","open":296,"high":296,"low":284.1,"close":288,"volume":275179},{"date":"2026-09-16","open":288.1,"high":289,"low":283,"close":284.7,"volume":179797},{"date":"2026-09-17","open":287,"high":290,"low":285.5,"close":288.5,"volume":198024},{"date":"2026-09-18","open":302.9,"high":302.9,"low":282,"close":296.5,"volume":469074},{"date":"2026-09-22","open":297,"high":300.4,"low":295,"close":297,"volume":352689},{"date":"2026-09-23","open":297,"high":299.9,"low":291.1,"close":291.5,"volume":194829},{"date":"2026-09-24","open":291,"high":294.2,"low":287.5,"close":292,"volume":315961},{"date":"2026-09-28","open":290,"high":297,"low":290,"close":294,"volume":324129},{"date":"2026-09-29","open":293,"high":295,"low":291.5,"close":295,"volume":168055},{"date":"2026-09-30","open":295,"high":295,"low":291.6,"close":294.7,"volume":157573},{"date":"2026-10-01","open":293,"high":295,"low":291,"close":293,"volume":109554},{"date":"2026-10-02","open":293,"high":294,"low":290.2,"close":291.8,"volume":124710},{"date":"2026-10-05","open":291.8,"high":293,"low":288.9,"close":290,"volume":101049},{"date":"2026-10-06","open":290,"high":293,"low":290,"close":291,"volume":87592},{"date":"2026-10-07","open":291.1,"high":294,"low":290,"close":293,"volume":76829},{"date":"2026-10-08","open":293,"high":294.2,"low":291.2,"close":292.9,"volume":54675},{"date":"2026-10-09","open":291.5,"high":297,"low":291.5,"close":297,"volume":141115},{"date":"2026-10-12","open":295,"high":302,"low":295,"close":300.1,"volume":261542},{"date":"2026-10-13","open":300,"high":307.9,"low":299,"close":307,"volume":291558},{"date":"2026-10-14","open":307,"high":310,"low":304,"close":309.7,"volume":262439},{"date":"2026-10-15","open":309,"high":311.9,"low":302.5,"close":304.9,"volume":255462},{"date":"2026-10-16","open":309.7,"high":309.7,"low":301,"close":304.1,"volume":239145}]}