{"symbol":"PRVU","name":"Prabhu  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/PRVU","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":209,"high":209.9,"low":207,"close":208.47,"volume":77590},{"date":"2025-09-07","open":208,"high":210,"low":206,"close":208.04,"volume":63074},{"date":"2025-09-08","open":208.2,"high":209,"low":204.7,"close":205.36,"volume":106673},{"date":"2025-09-18","open":201.3,"high":201.3,"low":186,"close":188,"volume":20382},{"date":"2025-09-21","open":188,"high":206,"low":188,"close":205.26,"volume":182799},{"date":"2025-09-23","open":206.8,"high":209.9,"low":205.1,"close":208.1,"volume":117131},{"date":"2025-09-24","open":210,"high":210.2,"low":205,"close":205.3,"volume":72250},{"date":"2025-09-25","open":209,"high":209,"low":205.5,"close":205.9,"volume":58870},{"date":"2025-09-28","open":206,"high":208.9,"low":206,"close":207.9,"volume":50781},{"date":"2025-10-07","open":207.9,"high":208,"low":205,"close":205.5,"volume":197784},{"date":"2025-10-08","open":206,"high":208,"low":200.1,"close":203,"volume":202463},{"date":"2025-10-09","open":207,"high":215,"low":203.5,"close":204.8,"volume":234309},{"date":"2025-10-12","open":203,"high":204.9,"low":199.2,"close":201,"volume":204676},{"date":"2025-10-13","open":205,"high":205,"low":196,"close":201.9,"volume":94040},{"date":"2025-10-14","open":200,"high":202,"low":197.9,"close":199,"volume":130313},{"date":"2025-10-15","open":200,"high":200,"low":196.5,"close":197.5,"volume":54580},{"date":"2025-10-16","open":200,"high":200,"low":196.2,"close":198,"volume":95955},{"date":"2025-10-19","open":198,"high":199.9,"low":196,"close":199.4,"volume":32874},{"date":"2025-10-26","open":199.4,"high":199.8,"low":196,"close":199.7,"volume":35769},{"date":"2025-10-28","open":200,"high":204.8,"low":199,"close":203,"volume":78711},{"date":"2025-10-29","open":205,"high":205,"low":199,"close":204.5,"volume":614059},{"date":"2025-10-30","open":208.5,"high":208.5,"low":199.1,"close":203,"volume":84446},{"date":"2025-11-02","open":207,"high":207,"low":201.2,"close":203,"volume":88708},{"date":"2025-11-03","open":202.1,"high":204,"low":200.1,"close":200.9,"volume":89975},{"date":"2025-11-04","open":202,"high":203,"low":198.1,"close":199.1,"volume":82907},{"date":"2025-11-05","open":198,"high":203,"low":198,"close":202.3,"volume":63622},{"date":"2025-11-06","open":202,"high":202.9,"low":200.1,"close":200.2,"volume":96885},{"date":"2025-11-09","open":198,"high":198,"low":195,"close":195.5,"volume":104188},{"date":"2025-11-10","open":195,"high":196,"low":187.9,"close":187.9,"volume":196060},{"date":"2025-11-11","open":190,"high":194.8,"low":184.3,"close":191.9,"volume":234498},{"date":"2025-11-12","open":195.7,"high":195.7,"low":186.3,"close":188.9,"volume":84326},{"date":"2025-11-13","open":189,"high":190.8,"low":188.3,"close":189.5,"volume":55877},{"date":"2025-11-16","open":190.5,"high":190.5,"low":186.5,"close":187.5,"volume":91853},{"date":"2025-11-17","open":187,"high":188.7,"low":185,"close":187.5,"volume":80731},{"date":"2025-11-18","open":189,"high":189.9,"low":185.3,"close":186,"volume":158356},{"date":"2025-11-19","open":189,"high":189,"low":184.5,"close":185.4,"volume":97336},{"date":"2025-11-20","open":185,"high":186.9,"low":184.2,"close":184.9,"volume":73899},{"date":"2025-11-23","open":186,"high":188,"low":186,"close":187.8,"volume":60365},{"date":"2025-11-24","open":189,"high":194,"low":189,"close":192.6,"volume":132197},{"date":"2025-11-25","open":196.4,"high":196.4,"low":189,"close":193.6,"volume":99322},{"date":"2025-11-26","open":193,"high":196,"low":190.1,"close":194.1,"volume":99877},{"date":"2025-11-27","open":192,"high":200.9,"low":192,"close":199.8,"volume":180485},{"date":"2025-11-30","open":200,"high":200.9,"low":194,"close":194,"volume":159170},{"date":"2025-12-01","open":190.2,"high":193,"low":187,"close":191,"volume":184837},{"date":"2025-12-02","open":189,"high":190,"low":187.2,"close":189,"volume":115149},{"date":"2025-12-03","open":189,"high":190,"low":186.5,"close":188.4,"volume":84908},{"date":"2025-12-07","open":188.5,"high":188.5,"low":184.9,"close":185.4,"volume":155505},{"date":"2025-12-08","open":181.7,"high":187.6,"low":181.7,"close":184.1,"volume":111338},{"date":"2025-12-09","open":184,"high":185.4,"low":183.5,"close":185,"volume":84129},{"date":"2025-12-10","open":187,"high":187,"low":183.8,"close":184,"volume":59519},{"date":"2025-12-11","open":185,"high":185,"low":183.7,"close":183.7,"volume":79547},{"date":"2025-12-14","open":183,"high":186.5,"low":183,"close":183.8,"volume":70904},{"date":"2025-12-15","open":182.5,"high":184.9,"low":182.5,"close":183,"volume":88273},{"date":"2025-12-16","open":184,"high":185.6,"low":183,"close":184.6,"volume":46924},{"date":"2025-12-17","open":185,"high":185.9,"low":184,"close":184.7,"volume":45344},{"date":"2025-12-18","open":183.3,"high":186,"low":183.3,"close":185,"volume":73160},{"date":"2025-12-21","open":184.4,"high":185.7,"low":182.5,"close":182.9,"volume":73901},{"date":"2025-12-22","open":182,"high":183.5,"low":181.6,"close":182.1,"volume":88453},{"date":"2025-12-23","open":181.1,"high":182,"low":180,"close":181.2,"volume":111585},{"date":"2025-12-24","open":181.5,"high":183,"low":180,"close":182,"volume":65718},{"date":"2025-12-28","open":183,"high":187,"low":181.2,"close":186,"volume":195433},{"date":"2025-12-29","open":189.7,"high":189.7,"low":184.1,"close":184.1,"volume":115566},{"date":"2025-12-31","open":185,"high":188,"low":185,"close":186.2,"volume":80045},{"date":"2026-01-01","open":185,"high":187.8,"low":185,"close":185.2,"volume":64352},{"date":"2026-01-04","open":185.2,"high":187,"low":181.5,"close":184.7,"volume":93732},{"date":"2026-01-05","open":186,"high":186.6,"low":184.1,"close":185.2,"volume":101996},{"date":"2026-01-06","open":185,"high":190.6,"low":185,"close":186,"volume":167707},{"date":"2026-01-07","open":185.2,"high":187.5,"low":185.2,"close":186,"volume":56242},{"date":"2026-01-08","open":186.1,"high":186.1,"low":184.9,"close":185.9,"volume":49431},{"date":"2026-01-12","open":185.9,"high":187.9,"low":184,"close":184,"volume":112579},{"date":"2026-01-13","open":184,"high":187.5,"low":182,"close":183.5,"volume":139237},{"date":"2026-01-14","open":185,"high":185,"low":183,"close":183.3,"volume":67153},{"date":"2026-01-18","open":179.9,"high":186.8,"low":179.9,"close":186.3,"volume":127534},{"date":"2026-01-20","open":187.5,"high":192,"low":187,"close":189,"volume":207600},{"date":"2026-01-21","open":192.7,"high":192.7,"low":186.8,"close":187,"volume":96988},{"date":"2026-01-22","open":187,"high":188,"low":185.2,"close":188,"volume":103997},{"date":"2026-01-25","open":188,"high":196.3,"low":188,"close":195.9,"volume":258029},{"date":"2026-01-26","open":199.8,"high":199.8,"low":192,"close":193,"volume":188844},{"date":"2026-01-27","open":193,"high":196,"low":188.1,"close":189,"volume":161477},{"date":"2026-01-28","open":188.4,"high":188.4,"low":184.9,"close":186.1,"volume":220851},{"date":"2026-01-29","open":186,"high":194,"low":185,"close":186,"volume":249754},{"date":"2026-02-01","open":185,"high":190,"low":185,"close":187,"volume":196619},{"date":"2026-02-02","open":190.7,"high":190.7,"low":185.1,"close":185.6,"volume":101171},{"date":"2026-02-03","open":185,"high":187,"low":183.5,"close":183.7,"volume":121030},{"date":"2026-02-04","open":180.1,"high":187.2,"low":180.1,"close":184,"volume":122399},{"date":"2026-02-05","open":184,"high":187,"low":183.2,"close":187,"volume":208736},{"date":"2026-02-08","open":188.5,"high":188.6,"low":184,"close":185,"volume":192208},{"date":"2026-02-09","open":181.3,"high":185.1,"low":181.3,"close":184.3,"volume":175132},{"date":"2026-02-10","open":185,"high":185,"low":182,"close":182.3,"volume":150750},{"date":"2026-02-11","open":185,"high":187.9,"low":182.7,"close":183,"volume":107820},{"date":"2026-02-12","open":184,"high":184,"low":182.2,"close":182.9,"volume":145905},{"date":"2026-02-16","open":182.4,"high":184.5,"low":182.1,"close":183.2,"volume":81151},{"date":"2026-02-17","open":183.9,"high":183.9,"low":181.2,"close":182,"volume":115308},{"date":"2026-02-22","open":182,"high":184,"low":180.9,"close":182,"volume":84479},{"date":"2026-02-23","open":183,"high":183,"low":180.9,"close":181.5,"volume":106213},{"date":"2026-02-24","open":183,"high":183,"low":180.5,"close":181.5,"volume":105219},{"date":"2026-02-25","open":181.6,"high":183,"low":181.1,"close":182.4,"volume":190094},{"date":"2026-02-26","open":186,"high":186,"low":182.1,"close":183.5,"volume":100712},{"date":"2026-03-01","open":187.1,"high":187.1,"low":180.7,"close":186.8,"volume":170444},{"date":"2026-03-03","open":190.5,"high":195,"low":184,"close":194,"volume":390743},{"date":"2026-03-09","open":197.8,"high":213,"low":197.8,"close":213,"volume":5262},{"date":"2026-03-10","open":217.2,"high":224,"low":204,"close":209,"volume":951258},{"date":"2026-03-11","open":209,"high":211.4,"low":204,"close":204.9,"volume":492547},{"date":"2026-03-12","open":208,"high":216.1,"low":201.5,"close":213.2,"volume":776828},{"date":"2026-03-15","open":217.4,"high":221,"low":214.6,"close":219,"volume":898091},{"date":"2026-03-16","open":219,"high":221,"low":210.8,"close":211.8,"volume":313914},{"date":"2026-03-17","open":213,"high":215.2,"low":206.6,"close":215.2,"volume":548416},{"date":"2026-03-19","open":211,"high":235,"low":211,"close":223.3,"volume":1111074},{"date":"2026-03-22","open":227.7,"high":233.3,"low":223.3,"close":231,"volume":1057642},{"date":"2026-03-23","open":235.6,"high":235.6,"low":224,"close":229.7,"volume":613630},{"date":"2026-03-24","open":230,"high":231,"low":225.3,"close":229.1,"volume":364653},{"date":"2026-03-25","open":224.6,"high":231.5,"low":222.9,"close":223.1,"volume":392802},{"date":"2026-03-26","open":224.9,"high":224.9,"low":220,"close":223.7,"volume":304331},{"date":"2026-03-29","open":222,"high":225.9,"low":214,"close":214.9,"volume":521561},{"date":"2026-03-30","open":214,"high":217,"low":208.2,"close":209.5,"volume":467588},{"date":"2026-03-31","open":210,"high":214,"low":204.5,"close":212.9,"volume":339233},{"date":"2026-04-01","open":215,"high":215,"low":204.9,"close":206,"volume":279751},{"date":"2026-04-02","open":205,"high":209.9,"low":202,"close":206.2,"volume":233724},{"date":"2026-04-05","open":210,"high":210,"low":195,"close":198,"volume":414277},{"date":"2026-04-06","open":197,"high":209.8,"low":195,"close":205.2,"volume":437020},{"date":"2026-04-07","open":201.1,"high":211,"low":201.1,"close":205.6,"volume":217605},{"date":"2026-04-08","open":209.7,"high":209.7,"low":204,"close":208.2,"volume":211806},{"date":"2026-04-09","open":208.9,"high":213.8,"low":206,"close":212.9,"volume":320213},{"date":"2026-04-10","open":208.7,"high":216,"low":208.7,"close":211,"volume":151190},{"date":"2026-04-13","open":208,"high":212.7,"low":208,"close":209,"volume":86493},{"date":"2026-04-15","open":209,"high":215.1,"low":209,"close":213,"volume":260210},{"date":"2026-04-16","open":213,"high":213,"low":208.2,"close":209,"volume":160962},{"date":"2026-04-17","open":204.9,"high":215.2,"low":204.9,"close":206,"volume":1194367},{"date":"2026-04-20","open":206,"high":207.1,"low":204,"close":204.9,"volume":124691},{"date":"2026-04-21","open":205,"high":205.7,"low":202.1,"close":202.9,"volume":139790},{"date":"2026-04-22","open":213,"high":213,"low":199,"close":202.9,"volume":295171},{"date":"2026-04-23","open":205,"high":206,"low":199,"close":201,"volume":164612},{"date":"2026-04-24","open":211,"high":211,"low":197.5,"close":201.3,"volume":127874},{"date":"2026-04-27","open":201.3,"high":203.9,"low":200.3,"close":202.4,"volume":99263},{"date":"2026-04-28","open":202.4,"high":203,"low":199,"close":199.5,"volume":219397},{"date":"2026-04-29","open":199.5,"high":199.5,"low":193,"close":196.3,"volume":232563},{"date":"2026-04-30","open":197,"high":197,"low":191.2,"close":196,"volume":156425},{"date":"2026-05-04","open":196,"high":197.9,"low":192,"close":192.6,"volume":131938},{"date":"2026-05-05","open":194,"high":196,"low":191.2,"close":194,"volume":131119},{"date":"2026-05-06","open":200,"high":200,"low":191.5,"close":193.8,"volume":63489},{"date":"2026-05-07","open":190,"high":196,"low":190,"close":196,"volume":95677},{"date":"2026-05-08","open":198,"high":199.8,"low":195,"close":199.8,"volume":89718},{"date":"2026-05-11","open":205,"high":205,"low":198,"close":203,"volume":123950},{"date":"2026-05-12","open":205,"high":205,"low":199,"close":200.4,"volume":128016},{"date":"2026-05-13","open":195,"high":200,"low":195,"close":199,"volume":75214},{"date":"2026-05-14","open":201,"high":201,"low":197,"close":198,"volume":63202},{"date":"2026-05-15","open":198,"high":200,"low":196,"close":198.6,"volume":44799},{"date":"2026-05-18","open":200,"high":201.7,"low":196.1,"close":199,"volume":49849},{"date":"2026-05-19","open":200,"high":200,"low":197,"close":198.5,"volume":44169},{"date":"2026-05-20","open":197.5,"high":199.7,"low":197.2,"close":199,"volume":82419},{"date":"2026-05-21","open":199,"high":200,"low":194.5,"close":196.5,"volume":197820},{"date":"2026-05-22","open":196.5,"high":198,"low":196.5,"close":198,"volume":51044},{"date":"2026-05-25","open":188.1,"high":203,"low":188.1,"close":202.6,"volume":127588},{"date":"2026-05-26","open":202,"high":203.5,"low":197.3,"close":200,"volume":237650},{"date":"2026-05-27","open":200,"high":200.8,"low":199,"close":200.4,"volume":69059},{"date":"2026-06-01","open":200,"high":200.9,"low":196.2,"close":197.6,"volume":82894},{"date":"2026-06-02","open":198,"high":198,"low":196,"close":197.9,"volume":75370},{"date":"2026-06-03","open":198.5,"high":199.8,"low":197,"close":197.6,"volume":98667},{"date":"2026-06-04","open":198.1,"high":199.9,"low":195,"close":197,"volume":92364},{"date":"2026-06-05","open":187.2,"high":199.9,"low":187.2,"close":197,"volume":72911},{"date":"2026-06-08","open":196,"high":197,"low":195.1,"close":196.4,"volume":75722},{"date":"2026-06-09","open":197,"high":197,"low":194.3,"close":195.6,"volume":100310},{"date":"2026-06-10","open":186,"high":197,"low":186,"close":195,"volume":68092},{"date":"2026-06-11","open":195,"high":196,"low":194.1,"close":194.9,"volume":40007},{"date":"2026-06-12","open":194.9,"high":195.4,"low":193.9,"close":194.3,"volume":50526},{"date":"2026-06-15","open":194,"high":196,"low":193.1,"close":194,"volume":55287},{"date":"2026-06-16","open":194,"high":194.9,"low":193.2,"close":193.9,"volume":42334},{"date":"2026-06-17","open":193,"high":195,"low":193,"close":193.2,"volume":56603},{"date":"2026-06-18","open":194,"high":195,"low":192.1,"close":193.3,"volume":53852},{"date":"2026-06-19","open":193.3,"high":194,"low":192.5,"close":193.7,"volume":48358},{"date":"2026-06-22","open":193.7,"high":197,"low":193.5,"close":193.9,"volume":47020},{"date":"2026-06-23","open":200,"high":200,"low":192,"close":192.4,"volume":54390},{"date":"2026-06-24","open":191.4,"high":193,"low":189.2,"close":190.8,"volume":90641},{"date":"2026-06-25","open":183,"high":191.8,"low":183,"close":189.9,"volume":72688},{"date":"2026-06-26","open":189,"high":191.9,"low":186,"close":190,"volume":52160},{"date":"2026-06-29","open":191.8,"high":191.8,"low":187,"close":189,"volume":89751},{"date":"2026-06-30","open":189,"high":191.7,"low":187,"close":187.2,"volume":55501},{"date":"2026-07-01","open":187.1,"high":195,"low":187,"close":191.5,"volume":76106},{"date":"2026-07-02","open":191,"high":197,"low":189.5,"close":197,"volume":141263},{"date":"2026-07-03","open":205,"high":205,"low":193.8,"close":194.4,"volume":96361},{"date":"2026-07-06","open":204.1,"high":204.1,"low":190,"close":190.5,"volume":90106},{"date":"2026-07-07","open":190.5,"high":194,"low":190,"close":193.7,"volume":116751},{"date":"2026-07-08","open":193.7,"high":194.5,"low":190,"close":190.2,"volume":79604},{"date":"2026-07-09","open":190,"high":192,"low":189,"close":190,"volume":70993},{"date":"2026-07-10","open":181,"high":199,"low":181,"close":189,"volume":77579},{"date":"2026-07-13","open":180,"high":193,"low":180,"close":188,"volume":87711},{"date":"2026-07-14","open":190,"high":190.8,"low":186.6,"close":188,"volume":86426},{"date":"2026-07-15","open":188,"high":190.9,"low":188,"close":189.5,"volume":70069},{"date":"2026-07-16","open":190,"high":192,"low":188.5,"close":189.6,"volume":55989},{"date":"2026-07-17","open":191.1,"high":197.2,"low":191.1,"close":197,"volume":146628},{"date":"2026-07-20","open":197,"high":199.5,"low":195,"close":198.5,"volume":168988},{"date":"2026-07-21","open":208,"high":208,"low":196,"close":197.2,"volume":159581},{"date":"2026-07-22","open":194,"high":198,"low":194,"close":195,"volume":111920},{"date":"2026-07-23","open":186,"high":199,"low":186,"close":195.9,"volume":72972},{"date":"2026-07-24","open":197.9,"high":202.7,"low":196,"close":199.9,"volume":361992},{"date":"2026-07-27","open":200,"high":204.9,"low":196.9,"close":198,"volume":274515},{"date":"2026-07-28","open":199,"high":199.8,"low":196.2,"close":198,"volume":104849},{"date":"2026-07-29","open":207,"high":207,"low":193,"close":195.7,"volume":130120},{"date":"2026-07-30","open":186,"high":197.9,"low":186,"close":195.4,"volume":87233},{"date":"2026-07-31","open":187.7,"high":197.4,"low":187.7,"close":196.5,"volume":70601},{"date":"2026-08-03","open":187.7,"high":199,"low":187.7,"close":196,"volume":109428},{"date":"2026-08-04","open":195,"high":196,"low":193,"close":193.2,"volume":105088},{"date":"2026-08-05","open":193,"high":193.9,"low":192.5,"close":193,"volume":104237},{"date":"2026-08-06","open":184,"high":196.9,"low":184,"close":192.3,"volume":76081},{"date":"2026-08-07","open":192.3,"high":193,"low":190,"close":191,"volume":132896},{"date":"2026-08-10","open":200.5,"high":200.5,"low":188,"close":188.5,"volume":267784},{"date":"2026-08-11","open":190,"high":190.4,"low":188.5,"close":190,"volume":94685},{"date":"2026-08-12","open":190,"high":190.9,"low":188.9,"close":189.4,"volume":58663},{"date":"2026-08-13","open":189,"high":190.5,"low":187.1,"close":190,"volume":131968},{"date":"2026-08-14","open":187,"high":188.1,"low":185,"close":187,"volume":348024},{"date":"2026-08-17","open":185,"high":185.1,"low":183.8,"close":183.8,"volume":222553},{"date":"2026-08-18","open":183,"high":183.2,"low":180.2,"close":181.8,"volume":308824},{"date":"2026-08-19","open":181,"high":183.5,"low":180,"close":182,"volume":213491},{"date":"2026-08-20","open":182,"high":184.5,"low":180.3,"close":183,"volume":92882},{"date":"2026-08-21","open":187.7,"high":187.7,"low":180.5,"close":183,"volume":118235},{"date":"2026-08-24","open":183,"high":183,"low":180.6,"close":181.1,"volume":86305},{"date":"2026-08-25","open":181.5,"high":183.4,"low":180.5,"close":180.7,"volume":104845},{"date":"2026-08-26","open":180,"high":181.4,"low":178,"close":179,"volume":151945},{"date":"2026-08-27","open":175,"high":180.2,"low":175,"close":178.6,"volume":115369},{"date":"2026-08-31","open":169.7,"high":183,"low":169.7,"close":175.5,"volume":88370},{"date":"2026-09-01","open":178,"high":178.9,"low":174,"close":176.8,"volume":108731},{"date":"2026-09-02","open":176.8,"high":177.8,"low":175,"close":176,"volume":73002},{"date":"2026-09-03","open":179,"high":179,"low":176.2,"close":177.5,"volume":64386},{"date":"2026-09-07","open":177.5,"high":182,"low":177.5,"close":180,"volume":122816},{"date":"2026-09-09","open":182,"high":182.1,"low":179.3,"close":180.4,"volume":90119},{"date":"2026-09-10","open":179,"high":181,"low":176,"close":179.2,"volume":84730},{"date":"2026-09-11","open":180,"high":184.5,"low":180,"close":181.5,"volume":117184},{"date":"2026-09-14","open":176.9,"high":186,"low":176.9,"close":185.3,"volume":108987},{"date":"2026-09-15","open":194,"high":195,"low":186,"close":189.6,"volume":281196},{"date":"2026-09-16","open":189.6,"high":191,"low":186.1,"close":187.7,"volume":117522},{"date":"2026-09-17","open":188,"high":190.1,"low":185.5,"close":186.5,"volume":129892},{"date":"2026-09-18","open":188,"high":190,"low":185,"close":189.1,"volume":187222},{"date":"2026-09-22","open":190,"high":192.9,"low":189.8,"close":190.4,"volume":193087},{"date":"2026-09-23","open":190,"high":190.9,"low":186.3,"close":186.3,"volume":119705},{"date":"2026-09-24","open":188,"high":188.6,"low":186,"close":187.3,"volume":66281},{"date":"2026-09-28","open":186,"high":190,"low":185,"close":186,"volume":99585},{"date":"2026-09-29","open":185,"high":187.5,"low":184.9,"close":185.1,"volume":93576},{"date":"2026-09-30","open":185,"high":188,"low":184.8,"close":185.3,"volume":63255},{"date":"2026-10-01","open":185,"high":187.5,"low":184.1,"close":187,"volume":87890},{"date":"2026-10-02","open":195.5,"high":195.5,"low":183.4,"close":186,"volume":136001},{"date":"2026-10-05","open":186,"high":186,"low":181.6,"close":182.5,"volume":131046},{"date":"2026-10-06","open":183.9,"high":185,"low":181,"close":182.6,"volume":59477},{"date":"2026-10-07","open":182,"high":184,"low":181,"close":181.8,"volume":103368},{"date":"2026-10-08","open":183,"high":183.7,"low":181.1,"close":182.5,"volume":103723},{"date":"2026-10-09","open":183.7,"high":187.4,"low":181,"close":186.6,"volume":246514},{"date":"2026-10-12","open":187.9,"high":191.5,"low":186,"close":189.9,"volume":323599},{"date":"2026-10-13","open":190.5,"high":191,"low":187,"close":188,"volume":164542},{"date":"2026-10-14","open":178.6,"high":190.7,"low":178.6,"close":190.2,"volume":209431},{"date":"2026-10-15","open":190,"high":193.9,"low":190,"close":191.4,"volume":254527},{"date":"2026-10-16","open":191.3,"high":195,"low":190.2,"close":192.8,"volume":222438}]}