{"symbol":"NIMB","name":"Nepal Investment Mega 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/NIMB","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":211.3,"high":211.3,"low":207.6,"close":209.32,"volume":84947},{"date":"2025-09-07","open":207,"high":209.9,"low":206.5,"close":207.7,"volume":55376},{"date":"2025-09-08","open":206,"high":209,"low":205.1,"close":205.25,"volume":83329},{"date":"2025-09-18","open":201.2,"high":201.2,"low":190,"close":193,"volume":18981},{"date":"2025-09-21","open":189.2,"high":206,"low":189.2,"close":204.45,"volume":139811},{"date":"2025-09-23","open":208.5,"high":208.5,"low":204,"close":205,"volume":93227},{"date":"2025-09-24","open":209,"high":209,"low":203,"close":205,"volume":37879},{"date":"2025-09-25","open":207.5,"high":207.5,"low":204.4,"close":206,"volume":38465},{"date":"2025-09-28","open":206,"high":208.7,"low":205.1,"close":208,"volume":35961},{"date":"2025-10-07","open":208,"high":208.9,"low":203,"close":206.9,"volume":201747},{"date":"2025-10-08","open":207.9,"high":207.9,"low":200.1,"close":203.9,"volume":82328},{"date":"2025-10-09","open":207.9,"high":215,"low":204.3,"close":205,"volume":92368},{"date":"2025-10-12","open":205,"high":205,"low":198.6,"close":200,"volume":141632},{"date":"2025-10-13","open":204,"high":204,"low":196.2,"close":201,"volume":59328},{"date":"2025-10-14","open":203.9,"high":203.9,"low":198,"close":198,"volume":77389},{"date":"2025-10-15","open":201.9,"high":201.9,"low":197,"close":197.2,"volume":40769},{"date":"2025-10-16","open":198,"high":198,"low":196,"close":197.5,"volume":59423},{"date":"2025-10-19","open":198,"high":200,"low":196,"close":196.9,"volume":51032},{"date":"2025-10-26","open":200,"high":200,"low":195.1,"close":196.2,"volume":36179},{"date":"2025-10-28","open":197.1,"high":204,"low":196,"close":202,"volume":47049},{"date":"2025-10-29","open":205.7,"high":205.7,"low":200,"close":200,"volume":50141},{"date":"2025-10-30","open":203,"high":204,"low":198.5,"close":202.8,"volume":65971},{"date":"2025-11-02","open":206.8,"high":206.8,"low":202,"close":204.3,"volume":66708},{"date":"2025-11-03","open":203,"high":206.8,"low":200.6,"close":201.9,"volume":63181},{"date":"2025-11-04","open":201.1,"high":203.3,"low":200.1,"close":201,"volume":53400},{"date":"2025-11-05","open":201,"high":221,"low":201,"close":204.8,"volume":102802},{"date":"2025-11-06","open":208.8,"high":208.8,"low":202.3,"close":204.6,"volume":163366},{"date":"2025-11-09","open":200.6,"high":201,"low":197.2,"close":198.2,"volume":117407},{"date":"2025-11-10","open":200,"high":200,"low":195,"close":196.4,"volume":123024},{"date":"2025-11-11","open":196.2,"high":197,"low":192.5,"close":196,"volume":127280},{"date":"2025-11-12","open":195,"high":196,"low":192,"close":193.5,"volume":52326},{"date":"2025-11-13","open":191,"high":196,"low":191,"close":193.9,"volume":90385},{"date":"2025-11-16","open":193,"high":194.9,"low":191,"close":191,"volume":58073},{"date":"2025-11-17","open":191,"high":192.9,"low":190,"close":190.6,"volume":75614},{"date":"2025-11-18","open":190.1,"high":193.6,"low":190,"close":191,"volume":94623},{"date":"2025-11-19","open":192.9,"high":192.9,"low":189.5,"close":190,"volume":69714},{"date":"2025-11-20","open":189.3,"high":192.5,"low":188.8,"close":189,"volume":70119},{"date":"2025-11-23","open":190,"high":207,"low":189.4,"close":195,"volume":127690},{"date":"2025-11-24","open":197,"high":198,"low":193.9,"close":197.3,"volume":83883},{"date":"2025-11-25","open":200,"high":200.5,"low":195.1,"close":195.7,"volume":112405},{"date":"2025-11-26","open":195.5,"high":201.9,"low":193.6,"close":198,"volume":133353},{"date":"2025-11-27","open":200,"high":213,"low":198,"close":202,"volume":213601},{"date":"2025-11-30","open":202,"high":205,"low":199,"close":199,"volume":294218},{"date":"2025-12-01","open":197,"high":202,"low":196,"close":198,"volume":87604},{"date":"2025-12-02","open":197,"high":199.3,"low":195.4,"close":197,"volume":38571},{"date":"2025-12-03","open":200.9,"high":200.9,"low":193,"close":195,"volume":127505},{"date":"2025-12-07","open":197,"high":197,"low":189.7,"close":192.9,"volume":117825},{"date":"2025-12-08","open":195,"high":195,"low":191,"close":191.1,"volume":109707},{"date":"2025-12-09","open":194,"high":194,"low":190.3,"close":191.2,"volume":50204},{"date":"2025-12-10","open":194.9,"high":194.9,"low":190.3,"close":191,"volume":56588},{"date":"2025-12-11","open":190.5,"high":192.9,"low":190,"close":191.2,"volume":54778},{"date":"2025-12-14","open":194,"high":194,"low":190.5,"close":190.8,"volume":43702},{"date":"2025-12-15","open":190,"high":193,"low":190,"close":192.9,"volume":67565},{"date":"2025-12-16","open":194,"high":194,"low":191.7,"close":193,"volume":50559},{"date":"2025-12-17","open":194.9,"high":194.9,"low":191.6,"close":193,"volume":47578},{"date":"2025-12-18","open":194.9,"high":194.9,"low":191.2,"close":191.8,"volume":41181},{"date":"2025-12-21","open":191.1,"high":193.9,"low":190,"close":190.2,"volume":57982},{"date":"2025-12-22","open":194,"high":194,"low":188,"close":189.7,"volume":90967},{"date":"2025-12-23","open":192.9,"high":192.9,"low":188,"close":188,"volume":80175},{"date":"2025-12-24","open":187.9,"high":189,"low":187,"close":187.9,"volume":79471},{"date":"2025-12-28","open":189,"high":193,"low":188.6,"close":193,"volume":133425},{"date":"2025-12-29","open":196,"high":196,"low":192,"close":192,"volume":75621},{"date":"2025-12-31","open":192,"high":195.5,"low":191,"close":193,"volume":90433},{"date":"2026-01-01","open":193,"high":194.9,"low":191.1,"close":191.5,"volume":191570},{"date":"2026-01-04","open":193,"high":193.5,"low":190.3,"close":191.8,"volume":68376},{"date":"2026-01-05","open":192,"high":193.9,"low":191.5,"close":192.4,"volume":72599},{"date":"2026-01-06","open":193.6,"high":197.4,"low":192.3,"close":193,"volume":108737},{"date":"2026-01-07","open":193.5,"high":195,"low":191.4,"close":192,"volume":62613},{"date":"2026-01-08","open":191,"high":193.8,"low":190,"close":192,"volume":63496},{"date":"2026-01-12","open":192,"high":193,"low":190.6,"close":192,"volume":52278},{"date":"2026-01-13","open":188.2,"high":211,"low":188.2,"close":192,"volume":82637},{"date":"2026-01-14","open":190.8,"high":193.5,"low":190.8,"close":190.9,"volume":52883},{"date":"2026-01-18","open":193,"high":194.5,"low":191,"close":194.5,"volume":92372},{"date":"2026-01-20","open":198,"high":198,"low":194.1,"close":195.8,"volume":134396},{"date":"2026-01-21","open":196,"high":197,"low":193,"close":195,"volume":87940},{"date":"2026-01-22","open":198,"high":198,"low":192.2,"close":196,"volume":65476},{"date":"2026-01-25","open":196.7,"high":201,"low":195.1,"close":200.9,"volume":213039},{"date":"2026-01-26","open":204,"high":204.8,"low":198,"close":199,"volume":163831},{"date":"2026-01-27","open":202,"high":202,"low":195,"close":195.5,"volume":133110},{"date":"2026-01-28","open":191.6,"high":195.4,"low":191.4,"close":193,"volume":138773},{"date":"2026-01-29","open":195.8,"high":195.9,"low":190.5,"close":195,"volume":249119},{"date":"2026-02-01","open":198.8,"high":198.8,"low":191.5,"close":192,"volume":111437},{"date":"2026-02-02","open":189.5,"high":194,"low":189.5,"close":192.5,"volume":121725},{"date":"2026-02-03","open":191.4,"high":193.8,"low":191.1,"close":193,"volume":93989},{"date":"2026-02-04","open":190,"high":200,"low":190,"close":191.5,"volume":186001},{"date":"2026-02-05","open":192,"high":192.9,"low":191.6,"close":192.3,"volume":92817},{"date":"2026-02-08","open":194,"high":194,"low":190.1,"close":190.3,"volume":172367},{"date":"2026-02-09","open":193,"high":193,"low":189.8,"close":190,"volume":111173},{"date":"2026-02-10","open":190,"high":191.9,"low":189,"close":190.4,"volume":98284},{"date":"2026-02-11","open":191,"high":194.1,"low":190,"close":191,"volume":111534},{"date":"2026-02-12","open":192,"high":192,"low":188.7,"close":190,"volume":118627},{"date":"2026-02-16","open":193,"high":193,"low":188.3,"close":189.9,"volume":87262},{"date":"2026-02-17","open":189.1,"high":190.7,"low":186.7,"close":187,"volume":152076},{"date":"2026-02-22","open":187,"high":188,"low":185.5,"close":186,"volume":231146},{"date":"2026-02-23","open":186,"high":187,"low":184.5,"close":185,"volume":212186},{"date":"2026-02-24","open":185,"high":187,"low":184.5,"close":184.6,"volume":110756},{"date":"2026-02-25","open":186,"high":188,"low":185,"close":187.9,"volume":174944},{"date":"2026-02-26","open":191,"high":191,"low":186,"close":187.5,"volume":72485},{"date":"2026-03-01","open":191.2,"high":191.5,"low":184.2,"close":191,"volume":98897},{"date":"2026-03-03","open":194.8,"high":195,"low":189.3,"close":194.9,"volume":169998},{"date":"2026-03-09","open":198.7,"high":214.3,"low":198.7,"close":214.3,"volume":16013},{"date":"2026-03-10","open":218.5,"high":218.5,"low":205,"close":209,"volume":675786},{"date":"2026-03-11","open":209,"high":211,"low":205,"close":206.9,"volume":276854},{"date":"2026-03-12","open":206.9,"high":218.2,"low":204.1,"close":215.1,"volume":560750},{"date":"2026-03-15","open":219.4,"high":219.4,"low":212.6,"close":216,"volume":341669},{"date":"2026-03-16","open":220,"high":220,"low":210.1,"close":210.3,"volume":172702},{"date":"2026-03-17","open":211.9,"high":213.8,"low":206.2,"close":213.1,"volume":169046},{"date":"2026-03-19","open":213.1,"high":226.7,"low":213.1,"close":223,"volume":812852},{"date":"2026-03-22","open":227.4,"high":231,"low":223.1,"close":227,"volume":714388},{"date":"2026-03-23","open":231.5,"high":231.5,"low":223.2,"close":226.9,"volume":479709},{"date":"2026-03-24","open":231.4,"high":231.4,"low":223.9,"close":228,"volume":386370},{"date":"2026-03-25","open":232.5,"high":232.5,"low":221.4,"close":223.8,"volume":474499},{"date":"2026-03-26","open":224,"high":225.4,"low":219.5,"close":224.5,"volume":266808},{"date":"2026-03-29","open":225,"high":226.9,"low":215,"close":215.2,"volume":354384},{"date":"2026-03-30","open":219.5,"high":219.5,"low":208.3,"close":210,"volume":292278},{"date":"2026-03-31","open":210,"high":214,"low":205.1,"close":212,"volume":221587},{"date":"2026-04-01","open":215,"high":215,"low":204,"close":205,"volume":231352},{"date":"2026-04-02","open":201,"high":209,"low":200,"close":206.9,"volume":243068},{"date":"2026-04-05","open":202.8,"high":205,"low":198.9,"close":199,"volume":279967},{"date":"2026-04-06","open":202.9,"high":208,"low":198,"close":207,"volume":192220},{"date":"2026-04-07","open":209.9,"high":209.9,"low":203.4,"close":206,"volume":133819},{"date":"2026-04-08","open":210.1,"high":210.1,"low":203.9,"close":207,"volume":112380},{"date":"2026-04-09","open":207,"high":223.8,"low":205,"close":216.1,"volume":346398},{"date":"2026-04-10","open":220,"high":220,"low":210.7,"close":213.7,"volume":173460},{"date":"2026-04-13","open":217.9,"high":217.9,"low":209,"close":210.7,"volume":102396},{"date":"2026-04-15","open":210,"high":217.5,"low":210,"close":214.4,"volume":234585},{"date":"2026-04-16","open":218.6,"high":218.6,"low":209.5,"close":210.1,"volume":148361},{"date":"2026-04-17","open":208,"high":213.8,"low":205,"close":210,"volume":200531},{"date":"2026-04-20","open":199.5,"high":216,"low":199.5,"close":206.3,"volume":57763},{"date":"2026-04-21","open":212.4,"high":212.4,"low":204.7,"close":205.2,"volume":94876},{"date":"2026-04-22","open":201.1,"high":207,"low":199.1,"close":205.6,"volume":392128},{"date":"2026-04-23","open":207.7,"high":207.7,"low":201.1,"close":201.9,"volume":51304},{"date":"2026-04-24","open":210,"high":210,"low":200,"close":203.5,"volume":70685},{"date":"2026-04-27","open":212,"high":212,"low":202,"close":204.8,"volume":180104},{"date":"2026-04-28","open":204.8,"high":205.9,"low":200.1,"close":201.8,"volume":99881},{"date":"2026-04-29","open":201.8,"high":206,"low":198.1,"close":199.1,"volume":86139},{"date":"2026-04-30","open":198,"high":200,"low":197,"close":198,"volume":89697},{"date":"2026-05-04","open":196,"high":202,"low":195,"close":196,"volume":96978},{"date":"2026-05-05","open":193.9,"high":198.8,"low":193.9,"close":196.7,"volume":65244},{"date":"2026-05-06","open":206.5,"high":206.5,"low":195,"close":197,"volume":58096},{"date":"2026-05-07","open":196,"high":199.9,"low":195,"close":198,"volume":66306},{"date":"2026-05-08","open":201,"high":201,"low":197.5,"close":199.7,"volume":42397},{"date":"2026-05-11","open":201,"high":203.5,"low":199.1,"close":203.1,"volume":87339},{"date":"2026-05-12","open":209.1,"high":209.1,"low":200,"close":202,"volume":119173},{"date":"2026-05-13","open":212.1,"high":212.1,"low":196.1,"close":199.1,"volume":89359},{"date":"2026-05-14","open":198,"high":198.9,"low":196.1,"close":197.7,"volume":101514},{"date":"2026-05-15","open":195.1,"high":200,"low":195.1,"close":198,"volume":88322},{"date":"2026-05-18","open":207.9,"high":207.9,"low":196,"close":196.9,"volume":130431},{"date":"2026-05-19","open":197,"high":198.5,"low":196.5,"close":196.5,"volume":40231},{"date":"2026-05-20","open":199.7,"high":199.7,"low":196.6,"close":198.5,"volume":58893},{"date":"2026-05-21","open":197.6,"high":200.5,"low":192.5,"close":195.5,"volume":387677},{"date":"2026-05-22","open":195.5,"high":198,"low":194,"close":198,"volume":92849},{"date":"2026-05-25","open":199,"high":202,"low":198,"close":201.8,"volume":140625},{"date":"2026-05-26","open":200.1,"high":201.6,"low":199,"close":200.7,"volume":77904},{"date":"2026-05-27","open":210,"high":210,"low":198.6,"close":200.6,"volume":132132},{"date":"2026-06-01","open":200,"high":202.8,"low":197.8,"close":197.8,"volume":112367},{"date":"2026-06-02","open":197.8,"high":199.9,"low":197,"close":198.9,"volume":68421},{"date":"2026-06-03","open":199,"high":200,"low":196.6,"close":199.7,"volume":115358},{"date":"2026-06-04","open":197.9,"high":199.9,"low":197.9,"close":198,"volume":29227},{"date":"2026-06-05","open":207.9,"high":207.9,"low":197,"close":197.3,"volume":46402},{"date":"2026-06-08","open":199,"high":199,"low":196,"close":196.7,"volume":73750},{"date":"2026-06-09","open":198,"high":198,"low":195.3,"close":196.1,"volume":102629},{"date":"2026-06-10","open":188,"high":197.5,"low":188,"close":196,"volume":81587},{"date":"2026-06-11","open":198,"high":198,"low":194.8,"close":196.7,"volume":50490},{"date":"2026-06-12","open":186.9,"high":196.8,"low":186.9,"close":195,"volume":87687},{"date":"2026-06-15","open":194.2,"high":198,"low":194,"close":194.9,"volume":64357},{"date":"2026-06-16","open":194.9,"high":196,"low":194.1,"close":195.4,"volume":65057},{"date":"2026-06-17","open":205.1,"high":205.1,"low":194,"close":195.5,"volume":98933},{"date":"2026-06-18","open":200,"high":200,"low":193,"close":195.2,"volume":83902},{"date":"2026-06-19","open":204.9,"high":204.9,"low":193.6,"close":195.7,"volume":71455},{"date":"2026-06-22","open":205.4,"high":205.4,"low":194,"close":195,"volume":58568},{"date":"2026-06-23","open":195,"high":196,"low":193,"close":194,"volume":117442},{"date":"2026-06-24","open":194,"high":195,"low":191.3,"close":192,"volume":102159},{"date":"2026-06-25","open":192,"high":194.8,"low":190.5,"close":192,"volume":63137},{"date":"2026-06-26","open":191,"high":194.8,"low":190,"close":191.8,"volume":55008},{"date":"2026-06-29","open":184,"high":194.8,"low":184,"close":190,"volume":63330},{"date":"2026-06-30","open":190,"high":194,"low":189,"close":190,"volume":134717},{"date":"2026-07-01","open":199.5,"high":199.5,"low":190,"close":193,"volume":62331},{"date":"2026-07-02","open":200,"high":200,"low":188.8,"close":197.9,"volume":122748},{"date":"2026-07-03","open":205,"high":205,"low":194,"close":195.9,"volume":94278},{"date":"2026-07-06","open":198,"high":198,"low":192.1,"close":193,"volume":33185},{"date":"2026-07-07","open":193,"high":196.9,"low":192,"close":195.9,"volume":74983},{"date":"2026-07-08","open":195,"high":195,"low":192,"close":192.6,"volume":58091},{"date":"2026-07-09","open":193,"high":194.5,"low":190,"close":191,"volume":125288},{"date":"2026-07-10","open":198.1,"high":198.1,"low":189.5,"close":190.3,"volume":91492},{"date":"2026-07-13","open":199.8,"high":199.8,"low":188,"close":188.1,"volume":166988},{"date":"2026-07-14","open":188.5,"high":191.2,"low":187.5,"close":189.1,"volume":118057},{"date":"2026-07-15","open":193,"high":193,"low":189.3,"close":191,"volume":109105},{"date":"2026-07-16","open":190,"high":193,"low":189,"close":190,"volume":94936},{"date":"2026-07-17","open":195,"high":197,"low":190,"close":196.4,"volume":93380},{"date":"2026-07-20","open":187,"high":200,"low":187,"close":198,"volume":138065},{"date":"2026-07-21","open":201,"high":201,"low":197,"close":198.5,"volume":169137},{"date":"2026-07-22","open":196,"high":198.8,"low":195.3,"close":197,"volume":61972},{"date":"2026-07-23","open":190,"high":201,"low":190,"close":198.4,"volume":69542},{"date":"2026-07-24","open":198,"high":206,"low":196,"close":204.2,"volume":461662},{"date":"2026-07-27","open":194,"high":213,"low":194,"close":203,"volume":460463},{"date":"2026-07-28","open":203,"high":206,"low":201,"close":202.8,"volume":98021},{"date":"2026-07-29","open":203,"high":203.8,"low":199.1,"close":199.5,"volume":129373},{"date":"2026-07-30","open":190,"high":204,"low":190,"close":199,"volume":107356},{"date":"2026-07-31","open":189.1,"high":201,"low":189.1,"close":199.7,"volume":140620},{"date":"2026-08-03","open":190,"high":204.2,"low":190,"close":200.8,"volume":168350},{"date":"2026-08-04","open":200,"high":201.9,"low":198.1,"close":198.5,"volume":69154},{"date":"2026-08-05","open":206,"high":206,"low":195.1,"close":196.5,"volume":98719},{"date":"2026-08-06","open":206.3,"high":206.3,"low":195,"close":195.9,"volume":119875},{"date":"2026-08-07","open":196.1,"high":197.9,"low":193.1,"close":195,"volume":75911},{"date":"2026-08-10","open":195,"high":195,"low":192.8,"close":192.9,"volume":82067},{"date":"2026-08-11","open":183.3,"high":195.5,"low":183.3,"close":193.3,"volume":162254},{"date":"2026-08-12","open":201,"high":201,"low":192,"close":193.1,"volume":47338},{"date":"2026-08-13","open":193.1,"high":197,"low":192.2,"close":195.4,"volume":114884},{"date":"2026-08-14","open":202,"high":202,"low":192.6,"close":193.9,"volume":75805},{"date":"2026-08-17","open":192,"high":192,"low":185.3,"close":188.9,"volume":370510},{"date":"2026-08-18","open":198,"high":198,"low":185.9,"close":187,"volume":145659},{"date":"2026-08-19","open":187,"high":188.1,"low":185.2,"close":188,"volume":93306},{"date":"2026-08-20","open":188,"high":188,"low":186,"close":187.5,"volume":85941},{"date":"2026-08-21","open":187,"high":188,"low":186,"close":187.5,"volume":68777},{"date":"2026-08-24","open":188,"high":188,"low":185.1,"close":186,"volume":117401},{"date":"2026-08-25","open":186,"high":187.5,"low":185.1,"close":186,"volume":58197},{"date":"2026-08-26","open":185.2,"high":186.9,"low":183.2,"close":183.3,"volume":109066},{"date":"2026-08-27","open":183,"high":185,"low":181,"close":185,"volume":86645},{"date":"2026-08-31","open":190,"high":190,"low":181.2,"close":182.7,"volume":71528},{"date":"2026-09-01","open":181,"high":184,"low":181,"close":182.2,"volume":49646},{"date":"2026-09-02","open":181.5,"high":185,"low":181,"close":183,"volume":61162},{"date":"2026-09-03","open":183,"high":184,"low":181,"close":182,"volume":90898},{"date":"2026-09-07","open":191.1,"high":191.1,"low":182.1,"close":183.8,"volume":94930},{"date":"2026-09-09","open":192.9,"high":192.9,"low":182,"close":182.2,"volume":76954},{"date":"2026-09-10","open":182.5,"high":185,"low":181.3,"close":182,"volume":61107},{"date":"2026-09-11","open":184,"high":187,"low":184,"close":185.9,"volume":72399},{"date":"2026-09-14","open":185,"high":189,"low":185,"close":188.1,"volume":87303},{"date":"2026-09-15","open":197.5,"high":202,"low":188.1,"close":192,"volume":278811},{"date":"2026-09-16","open":193,"high":193,"low":190.1,"close":192,"volume":93883},{"date":"2026-09-17","open":195,"high":195,"low":190.2,"close":191.9,"volume":63356},{"date":"2026-09-18","open":191,"high":196.4,"low":190,"close":195.8,"volume":251933},{"date":"2026-09-22","open":205.5,"high":205.5,"low":195.2,"close":197,"volume":232106},{"date":"2026-09-23","open":206.8,"high":206.8,"low":192,"close":192.5,"volume":183540},{"date":"2026-09-24","open":192.5,"high":195.2,"low":190,"close":194.6,"volume":110035},{"date":"2026-09-28","open":196.5,"high":196.9,"low":191.4,"close":192.6,"volume":95987},{"date":"2026-09-29","open":192,"high":193,"low":190,"close":191.6,"volume":115173},{"date":"2026-09-30","open":182.1,"high":196.1,"low":182.1,"close":191,"volume":55008},{"date":"2026-10-01","open":191,"high":193.6,"low":190,"close":192,"volume":109442},{"date":"2026-10-02","open":182.4,"high":194.9,"low":182.4,"close":191.8,"volume":64814},{"date":"2026-10-05","open":191,"high":191,"low":189,"close":190,"volume":73126},{"date":"2026-10-06","open":190,"high":193.9,"low":189.2,"close":191,"volume":78369},{"date":"2026-10-07","open":191,"high":193,"low":190.1,"close":191.7,"volume":59278},{"date":"2026-10-08","open":191.9,"high":192.5,"low":190.2,"close":191,"volume":67081},{"date":"2026-10-09","open":200,"high":200,"low":190.3,"close":194,"volume":139552},{"date":"2026-10-12","open":194,"high":198.8,"low":193.5,"close":196,"volume":246913},{"date":"2026-10-13","open":205.8,"high":205.8,"low":193.5,"close":196,"volume":199599},{"date":"2026-10-14","open":200,"high":200,"low":194,"close":198,"volume":263135},{"date":"2026-10-15","open":199,"high":202,"low":198.1,"close":199.5,"volume":404344},{"date":"2026-10-16","open":200,"high":207,"low":199.4,"close":206.2,"volume":894286}]}