{"symbol":"AHPC","name":"Arun Valley Hydropower Development Company 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/AHPC","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":284,"high":288,"low":280.5,"close":283.38,"volume":171709},{"date":"2025-09-07","open":285,"high":288,"low":283,"close":286.47,"volume":108049},{"date":"2025-09-08","open":287,"high":287,"low":280.1,"close":282.24,"volume":112714},{"date":"2025-09-18","open":277,"high":277,"low":260.8,"close":268,"volume":45206},{"date":"2025-09-21","open":268,"high":290.6,"low":267,"close":288.85,"volume":272691},{"date":"2025-09-23","open":290,"high":295,"low":286.4,"close":291.9,"volume":191653},{"date":"2025-09-24","open":295,"high":296.8,"low":288.5,"close":291,"volume":121635},{"date":"2025-09-25","open":293.9,"high":293.9,"low":288.3,"close":292,"volume":99815},{"date":"2025-09-28","open":294,"high":295.7,"low":291.2,"close":295.6,"volume":112326},{"date":"2025-10-07","open":295.6,"high":297.9,"low":285.1,"close":288,"volume":163794},{"date":"2025-10-08","open":290,"high":290,"low":278.7,"close":281.6,"volume":241869},{"date":"2025-10-09","open":287.2,"high":297,"low":285,"close":287,"volume":238019},{"date":"2025-10-12","open":281.3,"high":285,"low":276.2,"close":276.4,"volume":226547},{"date":"2025-10-13","open":279,"high":284,"low":274,"close":281,"volume":200931},{"date":"2025-10-14","open":283.9,"high":283.9,"low":276.3,"close":279.8,"volume":65045},{"date":"2025-10-15","open":280,"high":281.5,"low":273.4,"close":275,"volume":113658},{"date":"2025-10-16","open":271.7,"high":278.5,"low":270,"close":270.2,"volume":115412},{"date":"2025-10-19","open":274,"high":286,"low":269.9,"close":271.5,"volume":88132},{"date":"2025-10-26","open":269,"high":273,"low":268,"close":271,"volume":60504},{"date":"2025-10-28","open":274,"high":283,"low":274,"close":280.6,"volume":94325},{"date":"2025-10-29","open":285,"high":287,"low":279,"close":281,"volume":256816},{"date":"2025-10-30","open":281.1,"high":288,"low":280,"close":286.9,"volume":216839},{"date":"2025-11-02","open":290,"high":295.5,"low":287,"close":293.9,"volume":300058},{"date":"2025-11-03","open":290,"high":295,"low":287,"close":289.8,"volume":171557},{"date":"2025-11-04","open":285.3,"high":291.4,"low":283.3,"close":286.5,"volume":200812},{"date":"2025-11-05","open":286,"high":287,"low":283.2,"close":286.9,"volume":82543},{"date":"2025-11-06","open":283,"high":290.5,"low":283,"close":284.5,"volume":83996},{"date":"2025-11-09","open":282.5,"high":287,"low":280,"close":282,"volume":109890},{"date":"2025-11-10","open":280,"high":283.8,"low":278,"close":279,"volume":94024},{"date":"2025-11-11","open":282,"high":282,"low":278,"close":280,"volume":68507},{"date":"2025-11-12","open":280,"high":282.5,"low":277.2,"close":277.5,"volume":62592},{"date":"2025-11-13","open":278,"high":282,"low":277,"close":278,"volume":69455},{"date":"2025-11-16","open":277,"high":280,"low":276.2,"close":278.6,"volume":44579},{"date":"2025-11-17","open":275,"high":281,"low":275,"close":278.4,"volume":89428},{"date":"2025-11-18","open":281.7,"high":283,"low":279.3,"close":281,"volume":52839},{"date":"2025-11-19","open":281,"high":283,"low":277.4,"close":281,"volume":61261},{"date":"2025-11-20","open":286.5,"high":286.5,"low":275,"close":276.4,"volume":118171},{"date":"2025-11-23","open":275.5,"high":283,"low":275.5,"close":281.9,"volume":68286},{"date":"2025-11-24","open":281.9,"high":287,"low":281.9,"close":284.1,"volume":138711},{"date":"2025-11-25","open":280.5,"high":287.9,"low":280.5,"close":285,"volume":91457},{"date":"2025-11-26","open":281,"high":288.5,"low":281,"close":285.9,"volume":88195},{"date":"2025-11-27","open":286,"high":287,"low":284,"close":285,"volume":75785},{"date":"2025-11-30","open":285,"high":287.7,"low":282.1,"close":283.5,"volume":132840},{"date":"2025-12-01","open":282,"high":286.7,"low":281.1,"close":284,"volume":82268},{"date":"2025-12-02","open":289.6,"high":289.6,"low":283.5,"close":284.9,"volume":93441},{"date":"2025-12-03","open":290.5,"high":290.5,"low":281.4,"close":281.5,"volume":107813},{"date":"2025-12-07","open":280.2,"high":286.4,"low":280.1,"close":281,"volume":62480},{"date":"2025-12-08","open":280.3,"high":282.5,"low":279.6,"close":279.6,"volume":63987},{"date":"2025-12-09","open":280,"high":282,"low":278.5,"close":279,"volume":39433},{"date":"2025-12-10","open":279,"high":282,"low":278.2,"close":278.6,"volume":39724},{"date":"2025-12-11","open":277,"high":281.9,"low":276.3,"close":278.5,"volume":59136},{"date":"2025-12-14","open":276.5,"high":279.9,"low":276.4,"close":277.5,"volume":67190},{"date":"2025-12-15","open":277,"high":279.8,"low":275.6,"close":278,"volume":76302},{"date":"2025-12-16","open":279.9,"high":282,"low":277,"close":281,"volume":63161},{"date":"2025-12-17","open":280.5,"high":284,"low":280.1,"close":281.5,"volume":59127},{"date":"2025-12-18","open":281.9,"high":281.9,"low":277,"close":278.6,"volume":70444},{"date":"2025-12-21","open":278,"high":278.9,"low":275.8,"close":275.9,"volume":55253},{"date":"2025-12-22","open":281,"high":281,"low":272,"close":272.6,"volume":76466},{"date":"2025-12-23","open":278,"high":278,"low":271,"close":273.4,"volume":80001},{"date":"2025-12-24","open":272,"high":274,"low":269,"close":272.3,"volume":96682},{"date":"2025-12-28","open":277.6,"high":278.8,"low":270.1,"close":278,"volume":93951},{"date":"2025-12-29","open":283.5,"high":283.5,"low":274.1,"close":275,"volume":93875},{"date":"2025-12-31","open":277.9,"high":279,"low":275,"close":277.4,"volume":135284},{"date":"2026-01-01","open":278,"high":278,"low":273.6,"close":273.9,"volume":143554},{"date":"2026-01-04","open":265,"high":265,"low":256,"close":259,"volume":152539},{"date":"2026-01-05","open":260.9,"high":261.6,"low":258,"close":260.5,"volume":63265},{"date":"2026-01-06","open":263.1,"high":263.1,"low":258,"close":258.4,"volume":143661},{"date":"2026-01-07","open":261,"high":261,"low":256,"close":256.9,"volume":84299},{"date":"2026-01-08","open":256,"high":262,"low":255,"close":257.1,"volume":82839},{"date":"2026-01-12","open":259.8,"high":259.8,"low":254,"close":254,"volume":88049},{"date":"2026-01-13","open":250.1,"high":257,"low":250.1,"close":257,"volume":107332},{"date":"2026-01-14","open":255,"high":260,"low":255,"close":258.5,"volume":43036},{"date":"2026-01-18","open":261,"high":266.1,"low":258.1,"close":264,"volume":125046},{"date":"2026-01-20","open":267,"high":270,"low":266,"close":268.4,"volume":186761},{"date":"2026-01-21","open":269,"high":270.9,"low":265.4,"close":266.7,"volume":108567},{"date":"2026-01-22","open":265,"high":268,"low":262,"close":267,"volume":90545},{"date":"2026-01-25","open":270,"high":279,"low":268,"close":279,"volume":220235},{"date":"2026-01-26","open":273.5,"high":282,"low":273,"close":273.6,"volume":184642},{"date":"2026-01-27","open":275,"high":280,"low":265.6,"close":269,"volume":275716},{"date":"2026-01-28","open":265.6,"high":270,"low":263.7,"close":268.5,"volume":81947},{"date":"2026-01-29","open":270,"high":278.9,"low":269.5,"close":272,"volume":312612},{"date":"2026-02-01","open":272.1,"high":275,"low":270,"close":270.2,"volume":84613},{"date":"2026-02-02","open":272.7,"high":273,"low":266,"close":266.1,"volume":83788},{"date":"2026-02-03","open":267,"high":270,"low":264,"close":264,"volume":90441},{"date":"2026-02-04","open":265,"high":267.9,"low":261,"close":262.1,"volume":83481},{"date":"2026-02-05","open":267,"high":282.5,"low":262.6,"close":277,"volume":310697},{"date":"2026-02-08","open":280,"high":290,"low":275,"close":275.4,"volume":409323},{"date":"2026-02-09","open":279.9,"high":284,"low":271.1,"close":280,"volume":284914},{"date":"2026-02-10","open":281,"high":303.9,"low":280,"close":294.5,"volume":1530888},{"date":"2026-02-11","open":300,"high":300,"low":288.2,"close":298,"volume":609216},{"date":"2026-02-12","open":292.1,"high":301,"low":291,"close":293.9,"volume":478502},{"date":"2026-02-16","open":293.9,"high":296,"low":280,"close":280.1,"volume":465743},{"date":"2026-02-17","open":283.9,"high":285.7,"low":274.3,"close":275.9,"volume":375967},{"date":"2026-02-22","open":276,"high":276,"low":270,"close":271.9,"volume":264237},{"date":"2026-02-23","open":268.2,"high":274,"low":268,"close":269.3,"volume":220668},{"date":"2026-02-24","open":270,"high":272.3,"low":269,"close":272,"volume":130188},{"date":"2026-02-25","open":277,"high":277,"low":270.3,"close":275,"volume":86213},{"date":"2026-02-26","open":271,"high":283.8,"low":271,"close":280,"volume":244579},{"date":"2026-03-01","open":280,"high":282,"low":269,"close":279,"volume":191835},{"date":"2026-03-03","open":280,"high":288.5,"low":275,"close":287.4,"volume":320466},{"date":"2026-03-09","open":293.1,"high":316.1,"low":293.1,"close":310,"volume":42929},{"date":"2026-03-10","open":315,"high":315,"low":290.3,"close":303,"volume":1020752},{"date":"2026-03-11","open":309,"high":314.7,"low":299.1,"close":301,"volume":724925},{"date":"2026-03-12","open":302,"high":309.7,"low":296.4,"close":306,"volume":451036},{"date":"2026-03-15","open":310,"high":312.1,"low":305.1,"close":308,"volume":595886},{"date":"2026-03-16","open":310.5,"high":310.5,"low":300,"close":300.9,"volume":299605},{"date":"2026-03-17","open":301.7,"high":312,"low":296.3,"close":310,"volume":609368},{"date":"2026-03-19","open":315,"high":323.3,"low":312,"close":312.7,"volume":1029656},{"date":"2026-03-22","open":312.7,"high":316,"low":306.2,"close":312.5,"volume":831577},{"date":"2026-03-23","open":315.1,"high":317,"low":307,"close":310.4,"volume":327077},{"date":"2026-03-24","open":314,"high":322.3,"low":310,"close":316.9,"volume":766375},{"date":"2026-03-25","open":316.5,"high":318.8,"low":309.1,"close":310,"volume":378520},{"date":"2026-03-26","open":316.2,"high":316.2,"low":307,"close":314,"volume":389922},{"date":"2026-03-29","open":315,"high":315,"low":303,"close":304.1,"volume":478250},{"date":"2026-03-30","open":304,"high":307.8,"low":294,"close":296,"volume":510443},{"date":"2026-03-31","open":298.2,"high":299.9,"low":289,"close":298,"volume":285543},{"date":"2026-04-01","open":298,"high":298,"low":284,"close":285,"volume":409553},{"date":"2026-04-02","open":285,"high":292,"low":280,"close":285.1,"volume":422084},{"date":"2026-04-05","open":280.2,"high":280.2,"low":270.6,"close":271,"volume":464737},{"date":"2026-04-06","open":271,"high":290,"low":270,"close":286,"volume":330227},{"date":"2026-04-07","open":291.7,"high":292,"low":284.3,"close":285,"volume":210616},{"date":"2026-04-08","open":288,"high":291,"low":286.5,"close":289.9,"volume":239065},{"date":"2026-04-09","open":293.6,"high":297,"low":290,"close":295,"volume":199310},{"date":"2026-04-10","open":297.5,"high":297.5,"low":288.3,"close":290,"volume":248446},{"date":"2026-04-13","open":295.8,"high":295.8,"low":288,"close":290.3,"volume":123539},{"date":"2026-04-15","open":294.5,"high":301.9,"low":293,"close":300.4,"volume":368792},{"date":"2026-04-16","open":295,"high":302,"low":292,"close":293,"volume":213567},{"date":"2026-04-17","open":298.8,"high":298.8,"low":288.3,"close":291.9,"volume":144389},{"date":"2026-04-20","open":295,"high":295,"low":286.8,"close":288.9,"volume":109453},{"date":"2026-04-21","open":278,"high":290,"low":278,"close":282,"volume":170347},{"date":"2026-04-22","open":280,"high":286.5,"low":277,"close":284.8,"volume":197828},{"date":"2026-04-23","open":284.79,"high":286,"low":279,"close":279.9,"volume":148677},{"date":"2026-04-24","open":276,"high":281.1,"low":273,"close":280,"volume":144437},{"date":"2026-04-27","open":280,"high":285,"low":280,"close":283,"volume":88438},{"date":"2026-04-28","open":288.9,"high":288.9,"low":280,"close":281,"volume":85880},{"date":"2026-04-29","open":277,"high":282.8,"low":277,"close":277.7,"volume":78511},{"date":"2026-04-30","open":275.2,"high":280,"low":271,"close":277,"volume":130322},{"date":"2026-05-04","open":275,"high":280,"low":271,"close":271,"volume":115082},{"date":"2026-05-05","open":270,"high":280,"low":267.1,"close":275.9,"volume":91101},{"date":"2026-05-06","open":278.5,"high":279,"low":274,"close":274.1,"volume":68251},{"date":"2026-05-07","open":260.4,"high":278.1,"low":260.4,"close":274.9,"volume":94515},{"date":"2026-05-08","open":288,"high":288,"low":275,"close":280.2,"volume":56153},{"date":"2026-05-11","open":294.2,"high":294.2,"low":280,"close":286,"volume":80580},{"date":"2026-05-12","open":289,"high":293,"low":278.3,"close":280,"volume":95316},{"date":"2026-05-13","open":282,"high":282.7,"low":275.1,"close":279,"volume":37677},{"date":"2026-05-14","open":279,"high":279,"low":276,"close":278,"volume":46319},{"date":"2026-05-15","open":275.6,"high":282,"low":275.6,"close":280,"volume":83806},{"date":"2026-05-18","open":280,"high":281.9,"low":277,"close":278.8,"volume":76380},{"date":"2026-05-19","open":278.5,"high":278.6,"low":276.2,"close":278,"volume":39838},{"date":"2026-05-20","open":279.9,"high":283,"low":276.8,"close":282,"volume":143246},{"date":"2026-05-21","open":284.6,"high":284.8,"low":279.1,"close":280,"volume":56067},{"date":"2026-05-22","open":279,"high":284,"low":279,"close":284,"volume":85453},{"date":"2026-05-25","open":275,"high":289,"low":275,"close":287.8,"volume":106730},{"date":"2026-05-26","open":275,"high":289,"low":275,"close":284.2,"volume":82531},{"date":"2026-05-27","open":284.5,"high":289.8,"low":283.3,"close":287.5,"volume":120647},{"date":"2026-06-01","open":290,"high":290,"low":278,"close":281.5,"volume":113904},{"date":"2026-06-02","open":295,"high":295,"low":277,"close":280,"volume":92518},{"date":"2026-06-03","open":283,"high":285,"low":280,"close":281.9,"volume":61704},{"date":"2026-06-04","open":281,"high":281.9,"low":277.9,"close":279,"volume":50608},{"date":"2026-06-05","open":279,"high":280,"low":276,"close":277,"volume":92890},{"date":"2026-06-08","open":277,"high":279,"low":275,"close":276,"volume":89266},{"date":"2026-06-09","open":275.1,"high":277,"low":271.2,"close":274.8,"volume":124679},{"date":"2026-06-10","open":273,"high":281,"low":273,"close":277,"volume":61990},{"date":"2026-06-11","open":289,"high":289,"low":273,"close":276,"volume":44738},{"date":"2026-06-12","open":289.8,"high":289.8,"low":273.4,"close":280,"volume":42429},{"date":"2026-06-15","open":294,"high":294,"low":274,"close":276,"volume":61256},{"date":"2026-06-16","open":275,"high":275.9,"low":272.1,"close":274.5,"volume":77199},{"date":"2026-06-17","open":273.1,"high":278.5,"low":268.7,"close":274.8,"volume":114103},{"date":"2026-06-18","open":272.4,"high":274,"low":272,"close":273,"volume":31535},{"date":"2026-06-19","open":273,"high":275,"low":271.2,"close":272.5,"volume":29888},{"date":"2026-06-22","open":275,"high":278,"low":271.3,"close":271.5,"volume":29501},{"date":"2026-06-23","open":271,"high":272.9,"low":268,"close":268.1,"volume":100879},{"date":"2026-06-24","open":279.9,"high":279.9,"low":260.2,"close":266.9,"volume":150040},{"date":"2026-06-25","open":274.9,"high":274.9,"low":262.1,"close":265.1,"volume":56979},{"date":"2026-06-26","open":265.1,"high":267,"low":264,"close":264.3,"volume":49651},{"date":"2026-06-29","open":265,"high":265,"low":260.1,"close":262.2,"volume":41458},{"date":"2026-06-30","open":260.1,"high":264,"low":260,"close":261,"volume":74273},{"date":"2026-07-01","open":261,"high":269.3,"low":261,"close":266.9,"volume":55140},{"date":"2026-07-02","open":269,"high":271,"low":262.1,"close":264,"volume":51227},{"date":"2026-07-03","open":266,"high":267,"low":263,"close":264,"volume":87859},{"date":"2026-07-06","open":261,"high":266.7,"low":261,"close":261.3,"volume":58403},{"date":"2026-07-07","open":261.2,"high":265,"low":261,"close":264.8,"volume":72802},{"date":"2026-07-08","open":265,"high":265,"low":260.6,"close":260.6,"volume":42066},{"date":"2026-07-09","open":261,"high":262,"low":260,"close":260.1,"volume":49995},{"date":"2026-07-10","open":263,"high":264,"low":260.2,"close":261.5,"volume":34581},{"date":"2026-07-13","open":261.5,"high":261.5,"low":259.2,"close":261,"volume":71919},{"date":"2026-07-14","open":257.1,"high":264.5,"low":257,"close":262.4,"volume":65032},{"date":"2026-07-15","open":264.8,"high":265,"low":262,"close":264.3,"volume":57964},{"date":"2026-07-16","open":265.3,"high":265.3,"low":261.1,"close":262.1,"volume":37523},{"date":"2026-07-17","open":266.9,"high":274.9,"low":265.3,"close":272,"volume":77148},{"date":"2026-07-20","open":275,"high":280,"low":270,"close":279.1,"volume":148502},{"date":"2026-07-21","open":280,"high":283,"low":275.1,"close":278,"volume":112300},{"date":"2026-07-22","open":278,"high":278,"low":274,"close":275,"volume":53003},{"date":"2026-07-23","open":274.9,"high":277,"low":270.2,"close":277,"volume":59319},{"date":"2026-07-24","open":279,"high":279.8,"low":274,"close":275,"volume":46828},{"date":"2026-07-27","open":274.9,"high":276.4,"low":271.3,"close":271.3,"volume":36752},{"date":"2026-07-28","open":271.5,"high":272.8,"low":268,"close":270,"volume":96286},{"date":"2026-07-29","open":270,"high":270,"low":267.6,"close":268.3,"volume":34746},{"date":"2026-07-30","open":267.6,"high":270,"low":266.2,"close":267,"volume":26286},{"date":"2026-07-31","open":265,"high":269.8,"low":265,"close":269,"volume":117686},{"date":"2026-08-03","open":270,"high":273,"low":268,"close":271,"volume":44826},{"date":"2026-08-04","open":273,"high":273,"low":267.7,"close":267.7,"volume":37668},{"date":"2026-08-05","open":267.7,"high":269,"low":265,"close":267.9,"volume":45466},{"date":"2026-08-06","open":270,"high":270,"low":267.3,"close":268,"volume":28461},{"date":"2026-08-07","open":268.8,"high":268.9,"low":265,"close":265.9,"volume":37465},{"date":"2026-08-10","open":265.5,"high":269.6,"low":263.2,"close":265,"volume":30498},{"date":"2026-08-11","open":265,"high":267.5,"low":263.5,"close":264.2,"volume":59333},{"date":"2026-08-12","open":267,"high":267,"low":263.2,"close":264,"volume":62813},{"date":"2026-08-13","open":265,"high":271,"low":264.3,"close":265.9,"volume":77596},{"date":"2026-08-14","open":270.8,"high":270.8,"low":264,"close":264.9,"volume":74965},{"date":"2026-08-17","open":266,"high":266,"low":263.2,"close":263.4,"volume":47294},{"date":"2026-08-18","open":263.6,"high":264,"low":260,"close":260,"volume":115810},{"date":"2026-08-19","open":258.2,"high":263,"low":257.7,"close":260,"volume":58501},{"date":"2026-08-20","open":259,"high":261.4,"low":257.1,"close":260.5,"volume":83023},{"date":"2026-08-21","open":264,"high":264.7,"low":260,"close":260.9,"volume":81447},{"date":"2026-08-24","open":260,"high":261.9,"low":259,"close":259.7,"volume":43548},{"date":"2026-08-25","open":260,"high":260,"low":257.1,"close":257.5,"volume":66248},{"date":"2026-08-26","open":257,"high":258,"low":249.5,"close":251.5,"volume":179592},{"date":"2026-08-27","open":250,"high":255,"low":246.5,"close":252.7,"volume":76204},{"date":"2026-08-31","open":251,"high":251.2,"low":247.3,"close":247.5,"volume":57393},{"date":"2026-09-01","open":247.6,"high":251.7,"low":246.5,"close":247.5,"volume":93971},{"date":"2026-09-02","open":250,"high":250.5,"low":245.8,"close":248.5,"volume":39183},{"date":"2026-09-03","open":249.9,"high":249.9,"low":248,"close":248.2,"volume":38059},{"date":"2026-09-07","open":248.2,"high":254.9,"low":248.2,"close":253.3,"volume":44610},{"date":"2026-09-09","open":253.3,"high":255.8,"low":252.5,"close":254.9,"volume":51132},{"date":"2026-09-10","open":254.9,"high":256,"low":252.3,"close":253.5,"volume":50940},{"date":"2026-09-11","open":257,"high":261.8,"low":252.7,"close":261,"volume":101409},{"date":"2026-09-14","open":261,"high":268,"low":261,"close":266,"volume":82055},{"date":"2026-09-15","open":279,"high":279,"low":268.1,"close":273,"volume":193414},{"date":"2026-09-16","open":273.9,"high":275,"low":266,"close":266.8,"volume":82227},{"date":"2026-09-17","open":267,"high":272.9,"low":264.7,"close":268,"volume":126354},{"date":"2026-09-18","open":268,"high":271.5,"low":265,"close":269.5,"volume":76823},{"date":"2026-09-22","open":275,"high":275,"low":269,"close":270.6,"volume":100592},{"date":"2026-09-23","open":270,"high":270.6,"low":266,"close":266.2,"volume":70853},{"date":"2026-09-24","open":267,"high":267,"low":264,"close":266.9,"volume":60584},{"date":"2026-09-28","open":268,"high":271.5,"low":266.9,"close":269,"volume":178017},{"date":"2026-09-29","open":262,"high":264.9,"low":253.1,"close":253.5,"volume":110089},{"date":"2026-09-30","open":253.4,"high":256,"low":252.3,"close":253.9,"volume":84337},{"date":"2026-10-01","open":252.3,"high":256,"low":252.1,"close":255,"volume":77386},{"date":"2026-10-02","open":255,"high":258.6,"low":254,"close":254.2,"volume":33598},{"date":"2026-10-05","open":252,"high":255.2,"low":250.1,"close":252,"volume":36836},{"date":"2026-10-06","open":257,"high":257,"low":251.6,"close":252,"volume":40401},{"date":"2026-10-07","open":262,"high":262,"low":251,"close":251.4,"volume":43024},{"date":"2026-10-08","open":252,"high":254.4,"low":252,"close":254.2,"volume":68083},{"date":"2026-10-09","open":259,"high":259,"low":252.2,"close":255,"volume":37353},{"date":"2026-10-12","open":267,"high":267,"low":252.4,"close":255.7,"volume":45443},{"date":"2026-10-13","open":255,"high":258.5,"low":253.1,"close":254,"volume":53796},{"date":"2026-10-14","open":254.3,"high":257.5,"low":254,"close":255.9,"volume":32097},{"date":"2026-10-15","open":256,"high":260,"low":255.1,"close":259,"volume":58719},{"date":"2026-10-16","open":260,"high":264.8,"low":259.1,"close":263.6,"volume":96697}]}