{"symbol":"AKPL","name":"Arun Kabeli Power 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/AKPL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":261,"high":261,"low":252,"close":255.64,"volume":237317},{"date":"2025-09-07","open":255,"high":259.7,"low":255,"close":255.57,"volume":108601},{"date":"2025-09-08","open":255,"high":256.9,"low":250.7,"close":252.68,"volume":177195},{"date":"2025-09-18","open":247.7,"high":247.7,"low":227.5,"close":238,"volume":27541},{"date":"2025-09-21","open":234,"high":261.8,"low":234,"close":254.61,"volume":331530},{"date":"2025-09-23","open":258,"high":262.9,"low":254.1,"close":261,"volume":139236},{"date":"2025-09-24","open":255.8,"high":264.9,"low":255.8,"close":256.2,"volume":83728},{"date":"2025-09-25","open":253.3,"high":260,"low":253.3,"close":259,"volume":82433},{"date":"2025-09-28","open":260.9,"high":262,"low":257,"close":260,"volume":70391},{"date":"2025-10-07","open":255,"high":259,"low":249.9,"close":252.9,"volume":158356},{"date":"2025-10-08","open":254,"high":254,"low":241.6,"close":247.6,"volume":150938},{"date":"2025-10-09","open":252.5,"high":263,"low":248.5,"close":250,"volume":136206},{"date":"2025-10-12","open":249,"high":249.5,"low":240.2,"close":243.7,"volume":151540},{"date":"2025-10-13","open":245.9,"high":248.5,"low":235.6,"close":245,"volume":102825},{"date":"2025-10-14","open":246,"high":246,"low":240,"close":240.2,"volume":41998},{"date":"2025-10-15","open":240,"high":241,"low":237,"close":238,"volume":45337},{"date":"2025-10-16","open":240,"high":240,"low":234,"close":235,"volume":59712},{"date":"2025-10-19","open":234.1,"high":238.9,"low":232.1,"close":235,"volume":39191},{"date":"2025-10-26","open":233.9,"high":237,"low":231.1,"close":236,"volume":40959},{"date":"2025-10-28","open":236,"high":245,"low":236,"close":242.5,"volume":90067},{"date":"2025-10-29","open":246,"high":248.1,"low":240,"close":240,"volume":90368},{"date":"2025-10-30","open":240,"high":247.5,"low":239.2,"close":247.5,"volume":135863},{"date":"2025-11-02","open":249,"high":258,"low":248.4,"close":257,"volume":186893},{"date":"2025-11-03","open":258,"high":259,"low":250,"close":255,"volume":147594},{"date":"2025-11-04","open":252,"high":255.9,"low":247,"close":247.1,"volume":125792},{"date":"2025-11-05","open":252,"high":252,"low":245,"close":249.5,"volume":55546},{"date":"2025-11-06","open":254.4,"high":254.4,"low":247,"close":248.9,"volume":61814},{"date":"2025-11-09","open":247,"high":248,"low":241,"close":244,"volume":90609},{"date":"2025-11-10","open":241.1,"high":245.9,"low":240.1,"close":241,"volume":53981},{"date":"2025-11-11","open":240,"high":244,"low":240,"close":241.1,"volume":64995},{"date":"2025-11-12","open":245.9,"high":245.9,"low":240.1,"close":241.2,"volume":33096},{"date":"2025-11-13","open":241,"high":244.7,"low":240,"close":241.5,"volume":43490},{"date":"2025-11-16","open":246.3,"high":246.3,"low":238.4,"close":239.9,"volume":41247},{"date":"2025-11-17","open":239.9,"high":243.8,"low":238.2,"close":239.5,"volume":57336},{"date":"2025-11-18","open":243,"high":246,"low":240.1,"close":243,"volume":60603},{"date":"2025-11-19","open":243,"high":245.5,"low":239,"close":241,"volume":40773},{"date":"2025-11-20","open":238.4,"high":246.9,"low":238.4,"close":242,"volume":113532},{"date":"2025-11-23","open":242.3,"high":247.9,"low":242.3,"close":247,"volume":98094},{"date":"2025-11-24","open":248,"high":252,"low":247.2,"close":249.9,"volume":105290},{"date":"2025-11-25","open":249,"high":252,"low":246.3,"close":248,"volume":61764},{"date":"2025-11-26","open":252.9,"high":255,"low":246.1,"close":248,"volume":144469},{"date":"2025-11-27","open":250,"high":252.5,"low":249,"close":250,"volume":137137},{"date":"2025-11-30","open":251,"high":252,"low":245,"close":245.8,"volume":94555},{"date":"2025-12-01","open":245.8,"high":248.5,"low":244,"close":245,"volume":56211},{"date":"2025-12-02","open":245,"high":247.9,"low":242,"close":243,"volume":83145},{"date":"2025-12-03","open":247.8,"high":247.8,"low":242.1,"close":243,"volume":56038},{"date":"2025-12-07","open":241.7,"high":244.5,"low":241,"close":243,"volume":70857},{"date":"2025-12-08","open":243,"high":244,"low":240.1,"close":242,"volume":65655},{"date":"2025-12-09","open":243,"high":244,"low":241,"close":241.8,"volume":77042},{"date":"2025-12-10","open":243.9,"high":244,"low":241,"close":242,"volume":45440},{"date":"2025-12-11","open":240.2,"high":243.9,"low":240.2,"close":242,"volume":57592},{"date":"2025-12-14","open":242,"high":243,"low":240,"close":241,"volume":65183},{"date":"2025-12-15","open":240,"high":242,"low":238.2,"close":240.4,"volume":86427},{"date":"2025-12-16","open":240.5,"high":245.3,"low":240.1,"close":245,"volume":95341},{"date":"2025-12-17","open":245,"high":246.1,"low":244,"close":245,"volume":59838},{"date":"2025-12-18","open":245,"high":246.7,"low":243,"close":243.9,"volume":68968},{"date":"2025-12-21","open":241.2,"high":243.5,"low":240.5,"close":241,"volume":77722},{"date":"2025-12-22","open":241,"high":245,"low":239.5,"close":242.9,"volume":102466},{"date":"2025-12-23","open":241.1,"high":245.7,"low":240.8,"close":245.6,"volume":98123},{"date":"2025-12-24","open":245.8,"high":246.9,"low":242.1,"close":244,"volume":49807},{"date":"2025-12-28","open":244.6,"high":249,"low":244.6,"close":248.9,"volume":102540},{"date":"2025-12-29","open":251,"high":251,"low":245,"close":247,"volume":139257},{"date":"2025-12-31","open":247,"high":251,"low":247,"close":247,"volume":88534},{"date":"2026-01-01","open":251,"high":251,"low":244.1,"close":245.8,"volume":61915},{"date":"2026-01-04","open":247.8,"high":247.8,"low":242.1,"close":242.5,"volume":39069},{"date":"2026-01-05","open":243,"high":247,"low":242,"close":244.9,"volume":87311},{"date":"2026-01-06","open":245,"high":250.3,"low":245,"close":248,"volume":157115},{"date":"2026-01-07","open":246,"high":250.9,"low":246,"close":246.9,"volume":137565},{"date":"2026-01-08","open":249.1,"high":249.9,"low":245.5,"close":249.5,"volume":77940},{"date":"2026-01-12","open":245.2,"high":249.5,"low":245,"close":246.2,"volume":56646},{"date":"2026-01-13","open":246.2,"high":249.8,"low":245.1,"close":248,"volume":88201},{"date":"2026-01-14","open":248,"high":250,"low":245.1,"close":246,"volume":61791},{"date":"2026-01-18","open":250.9,"high":250.9,"low":246.1,"close":247.1,"volume":114201},{"date":"2026-01-20","open":250,"high":256,"low":250,"close":254.5,"volume":248194},{"date":"2026-01-21","open":255.1,"high":258.8,"low":252,"close":254.6,"volume":325470},{"date":"2026-01-22","open":253,"high":255,"low":251.1,"close":255,"volume":139766},{"date":"2026-01-25","open":259,"high":264.5,"low":256.5,"close":264,"volume":255297},{"date":"2026-01-26","open":259,"high":274,"low":259,"close":272.9,"volume":895590},{"date":"2026-01-27","open":278.3,"high":279.5,"low":265,"close":269,"volume":773282},{"date":"2026-01-28","open":269,"high":281,"low":264.5,"close":267,"volume":448218},{"date":"2026-01-29","open":270,"high":278,"low":269,"close":271,"volume":820426},{"date":"2026-02-01","open":275,"high":275,"low":265,"close":266.8,"volume":265681},{"date":"2026-02-02","open":267,"high":271,"low":266,"close":268,"volume":544698},{"date":"2026-02-03","open":265.1,"high":271.9,"low":265,"close":265,"volume":428824},{"date":"2026-02-04","open":268,"high":270,"low":262.6,"close":263.9,"volume":149718},{"date":"2026-02-05","open":263.9,"high":273,"low":261,"close":271,"volume":649837},{"date":"2026-02-08","open":272,"high":279,"low":267,"close":269,"volume":753935},{"date":"2026-02-09","open":273,"high":273,"low":264.6,"close":266.9,"volume":361747},{"date":"2026-02-10","open":270,"high":288.6,"low":267.1,"close":277.3,"volume":1170140},{"date":"2026-02-11","open":277.3,"high":285.6,"low":272,"close":283.2,"volume":625131},{"date":"2026-02-12","open":277.6,"high":287.5,"low":277,"close":277,"volume":548623},{"date":"2026-02-16","open":277.5,"high":279,"low":265,"close":269,"volume":366580},{"date":"2026-02-17","open":274.3,"high":274.3,"low":258.8,"close":265,"volume":510157},{"date":"2026-02-22","open":270.3,"high":270.3,"low":255.2,"close":256.8,"volume":274699},{"date":"2026-02-23","open":261.9,"high":261.9,"low":254,"close":256,"volume":116004},{"date":"2026-02-24","open":258,"high":261,"low":256.1,"close":259.9,"volume":83838},{"date":"2026-02-25","open":262,"high":262,"low":257.2,"close":260,"volume":125242},{"date":"2026-02-26","open":265,"high":268,"low":258.8,"close":263.8,"volume":203635},{"date":"2026-03-01","open":260,"high":267.5,"low":259.1,"close":267.5,"volume":209735},{"date":"2026-03-03","open":272.8,"high":274.8,"low":257.4,"close":272.9,"volume":253442},{"date":"2026-03-09","open":278.3,"high":300,"low":278.3,"close":299,"volume":13810},{"date":"2026-03-10","open":303,"high":304,"low":283.6,"close":289,"volume":1022629},{"date":"2026-03-11","open":291,"high":298.5,"low":286,"close":286,"volume":581995},{"date":"2026-03-12","open":282.1,"high":297.5,"low":282,"close":295,"volume":985982},{"date":"2026-03-15","open":300,"high":300,"low":290,"close":293,"volume":562706},{"date":"2026-03-16","open":293,"high":294.1,"low":284.2,"close":289.9,"volume":414888},{"date":"2026-03-17","open":290,"high":300,"low":284.5,"close":299.5,"volume":1250967},{"date":"2026-03-19","open":305,"high":317,"low":301.2,"close":310,"volume":1694102},{"date":"2026-03-22","open":315,"high":315,"low":300.1,"close":305.1,"volume":1073297},{"date":"2026-03-23","open":311.1,"high":311.1,"low":299,"close":306,"volume":609068},{"date":"2026-03-24","open":312.1,"high":315,"low":305.2,"close":308,"volume":563162},{"date":"2026-03-25","open":309.9,"high":309.9,"low":299,"close":302,"volume":468970},{"date":"2026-03-26","open":296,"high":305,"low":296,"close":304.9,"volume":400064},{"date":"2026-03-29","open":304.9,"high":305,"low":291.2,"close":291.9,"volume":547794},{"date":"2026-03-30","open":292.1,"high":295.1,"low":282.1,"close":283.6,"volume":524734},{"date":"2026-03-31","open":285,"high":290.7,"low":278.2,"close":285,"volume":401301},{"date":"2026-04-01","open":282,"high":285,"low":270,"close":272,"volume":449822},{"date":"2026-04-02","open":270,"high":278.4,"low":265,"close":271.9,"volume":304627},{"date":"2026-04-05","open":272,"high":272,"low":257.9,"close":257.9,"volume":472952},{"date":"2026-04-06","open":253,"high":277,"low":253,"close":272,"volume":351747},{"date":"2026-04-07","open":275,"high":277.9,"low":269,"close":270,"volume":287220},{"date":"2026-04-08","open":275,"high":278,"low":272,"close":277.5,"volume":192682},{"date":"2026-04-09","open":278,"high":285,"low":275,"close":282,"volume":266185},{"date":"2026-04-10","open":280,"high":284,"low":274,"close":276,"volume":225775},{"date":"2026-04-13","open":275,"high":281,"low":272,"close":278,"volume":158325},{"date":"2026-04-15","open":279,"high":291,"low":278.3,"close":286.5,"volume":380076},{"date":"2026-04-16","open":292.2,"high":292.2,"low":276,"close":276.9,"volume":267302},{"date":"2026-04-17","open":280.9,"high":283,"low":275,"close":282,"volume":214197},{"date":"2026-04-20","open":280.1,"high":281.6,"low":275,"close":278,"volume":105502},{"date":"2026-04-21","open":278,"high":279.8,"low":272,"close":272.1,"volume":107684},{"date":"2026-04-22","open":258.5,"high":278,"low":258.5,"close":275,"volume":171776},{"date":"2026-04-23","open":272,"high":275.5,"low":267,"close":268,"volume":158300},{"date":"2026-04-24","open":272,"high":272,"low":263.5,"close":268,"volume":117700},{"date":"2026-04-27","open":270,"high":276,"low":269,"close":273.9,"volume":166656},{"date":"2026-04-28","open":273.9,"high":276.9,"low":271,"close":272,"volume":130585},{"date":"2026-04-29","open":285.4,"high":285.4,"low":266,"close":267.2,"volume":68788},{"date":"2026-04-30","open":280.4,"high":280.4,"low":260.5,"close":267.8,"volume":134064},{"date":"2026-05-04","open":255,"high":273.1,"low":255,"close":261.9,"volume":73485},{"date":"2026-05-05","open":261.9,"high":267.8,"low":258.1,"close":263.1,"volume":86082},{"date":"2026-05-06","open":261.1,"high":265.9,"low":261.1,"close":262,"volume":59128},{"date":"2026-05-07","open":264,"high":264,"low":260,"close":263.1,"volume":68258},{"date":"2026-05-08","open":270,"high":270,"low":261.9,"close":268.8,"volume":66416},{"date":"2026-05-11","open":268.2,"high":277,"low":268,"close":276,"volume":111885},{"date":"2026-05-12","open":275,"high":279,"low":270,"close":271,"volume":126959},{"date":"2026-05-13","open":282.5,"high":282.5,"low":261,"close":269,"volume":67620},{"date":"2026-05-14","open":282.4,"high":282.4,"low":265,"close":266,"volume":67211},{"date":"2026-05-15","open":252.7,"high":273,"low":252.7,"close":267.9,"volume":54952},{"date":"2026-05-18","open":267.9,"high":269,"low":265.7,"close":265.8,"volume":51410},{"date":"2026-05-19","open":276,"high":276,"low":265,"close":268,"volume":68532},{"date":"2026-05-20","open":266,"high":272.1,"low":266,"close":272,"volume":90578},{"date":"2026-05-21","open":258.4,"high":274,"low":258.4,"close":270.4,"volume":67377},{"date":"2026-05-22","open":271,"high":274.9,"low":270,"close":274.5,"volume":80891},{"date":"2026-05-25","open":275,"high":278.8,"low":271,"close":276.5,"volume":217426},{"date":"2026-05-26","open":277,"high":279,"low":272.4,"close":273.2,"volume":88036},{"date":"2026-05-27","open":259.6,"high":280,"low":259.6,"close":276.5,"volume":113753},{"date":"2026-06-01","open":279,"high":280,"low":270,"close":271.9,"volume":106989},{"date":"2026-06-02","open":271.9,"high":275,"low":268,"close":273.8,"volume":88025},{"date":"2026-06-03","open":287.4,"high":287.4,"low":270.1,"close":271.4,"volume":71523},{"date":"2026-06-04","open":272,"high":274.8,"low":269.7,"close":269.7,"volume":67222},{"date":"2026-06-05","open":269,"high":272,"low":267,"close":267,"volume":62142},{"date":"2026-06-08","open":253.7,"high":274.6,"low":253.7,"close":266,"volume":70412},{"date":"2026-06-09","open":269,"high":271,"low":262.5,"close":266.5,"volume":99593},{"date":"2026-06-10","open":263,"high":268.9,"low":263,"close":267,"volume":25345},{"date":"2026-06-11","open":265.1,"high":267,"low":264,"close":265,"volume":41977},{"date":"2026-06-12","open":265,"high":272.8,"low":263,"close":269.8,"volume":152184},{"date":"2026-06-15","open":269,"high":271,"low":265.2,"close":268,"volume":42492},{"date":"2026-06-16","open":268.9,"high":271,"low":266.1,"close":268,"volume":49007},{"date":"2026-06-17","open":268,"high":269,"low":265.1,"close":266.1,"volume":27604},{"date":"2026-06-18","open":269,"high":269,"low":262.2,"close":265,"volume":65911},{"date":"2026-06-19","open":260.1,"high":267.9,"low":260.1,"close":263.2,"volume":27451},{"date":"2026-06-22","open":265,"high":265,"low":260.6,"close":261.5,"volume":77065},{"date":"2026-06-23","open":261.5,"high":262,"low":258.5,"close":259.5,"volume":60055},{"date":"2026-06-24","open":259.5,"high":263,"low":255,"close":262.6,"volume":87384},{"date":"2026-06-25","open":255,"high":262,"low":254.2,"close":257.9,"volume":47481},{"date":"2026-06-26","open":269.8,"high":269.8,"low":246.4,"close":256.8,"volume":43756},{"date":"2026-06-29","open":257,"high":257,"low":254,"close":254.1,"volume":39337},{"date":"2026-06-30","open":255,"high":255,"low":252.1,"close":252.5,"volume":71324},{"date":"2026-07-01","open":250.1,"high":259.9,"low":250.1,"close":258,"volume":45072},{"date":"2026-07-02","open":258,"high":259,"low":254.5,"close":257.7,"volume":23956},{"date":"2026-07-03","open":259.7,"high":259.8,"low":255,"close":256.1,"volume":26934},{"date":"2026-07-06","open":243.3,"high":260,"low":243.3,"close":255,"volume":29032},{"date":"2026-07-07","open":255,"high":259.7,"low":254,"close":256.9,"volume":42004},{"date":"2026-07-08","open":244.1,"high":256,"low":244.1,"close":252,"volume":33244},{"date":"2026-07-09","open":252,"high":253,"low":248,"close":250,"volume":72613},{"date":"2026-07-10","open":247,"high":254,"low":247,"close":252.4,"volume":33869},{"date":"2026-07-13","open":255,"high":255,"low":247,"close":248,"volume":56210},{"date":"2026-07-14","open":247,"high":252.4,"low":237.7,"close":249.9,"volume":67980},{"date":"2026-07-15","open":250,"high":253.9,"low":250,"close":251.5,"volume":35137},{"date":"2026-07-16","open":264,"high":264,"low":245,"close":249,"volume":48150},{"date":"2026-07-17","open":252,"high":261.7,"low":252,"close":261.7,"volume":65963},{"date":"2026-07-20","open":274.7,"high":274.7,"low":260,"close":267.5,"volume":74585},{"date":"2026-07-21","open":280.8,"high":280.8,"low":264,"close":265,"volume":67613},{"date":"2026-07-22","open":263,"high":269,"low":261.1,"close":267,"volume":135933},{"date":"2026-07-23","open":255,"high":274.7,"low":255,"close":266,"volume":68149},{"date":"2026-07-24","open":268.5,"high":268.7,"low":264,"close":265.7,"volume":58703},{"date":"2026-07-27","open":268,"high":268,"low":258.1,"close":259.8,"volume":64949},{"date":"2026-07-28","open":258.2,"high":262,"low":258.2,"close":258.5,"volume":31048},{"date":"2026-07-29","open":257,"high":261.9,"low":256.6,"close":258.9,"volume":34071},{"date":"2026-07-30","open":255.2,"high":259.8,"low":255.2,"close":256.9,"volume":17297},{"date":"2026-07-31","open":255.9,"high":261.7,"low":254.1,"close":261.7,"volume":54673},{"date":"2026-08-03","open":260,"high":264,"low":257,"close":260.2,"volume":32452},{"date":"2026-08-04","open":262.9,"high":262.9,"low":257,"close":259.9,"volume":44118},{"date":"2026-08-05","open":265,"high":265,"low":245.5,"close":260.7,"volume":40866},{"date":"2026-08-06","open":263.9,"high":263.9,"low":257,"close":258,"volume":61982},{"date":"2026-08-07","open":256.1,"high":259.6,"low":256.1,"close":256.6,"volume":40985},{"date":"2026-08-10","open":254,"high":259.6,"low":253.1,"close":254.7,"volume":57562},{"date":"2026-08-11","open":252.5,"high":256.5,"low":252.5,"close":254.3,"volume":39308},{"date":"2026-08-12","open":255,"high":255.9,"low":251,"close":252,"volume":57770},{"date":"2026-08-13","open":256.5,"high":258,"low":251.1,"close":255.9,"volume":68380},{"date":"2026-08-14","open":255.1,"high":256.9,"low":253,"close":253.2,"volume":39240},{"date":"2026-08-17","open":253,"high":253.6,"low":250.7,"close":252,"volume":60461},{"date":"2026-08-18","open":251.6,"high":253,"low":247.4,"close":249,"volume":96495},{"date":"2026-08-19","open":246,"high":251,"low":246,"close":249,"volume":30765},{"date":"2026-08-20","open":250,"high":250,"low":247,"close":249.8,"volume":32954},{"date":"2026-08-21","open":250,"high":252.3,"low":247,"close":249,"volume":51718},{"date":"2026-08-24","open":249,"high":249,"low":245.3,"close":247,"volume":42314},{"date":"2026-08-25","open":258,"high":258,"low":245,"close":247,"volume":40708},{"date":"2026-08-26","open":245,"high":245.1,"low":240,"close":241,"volume":114466},{"date":"2026-08-27","open":238,"high":244.8,"low":235.3,"close":244,"volume":73271},{"date":"2026-08-31","open":238,"high":241.8,"low":238,"close":241,"volume":83964},{"date":"2026-09-01","open":240,"high":244,"low":237,"close":242.5,"volume":52815},{"date":"2026-09-02","open":242,"high":243.9,"low":241,"close":243,"volume":52121},{"date":"2026-09-03","open":245,"high":246.5,"low":242,"close":245,"volume":43929},{"date":"2026-09-07","open":246,"high":250,"low":243.5,"close":250,"volume":77445},{"date":"2026-09-09","open":250,"high":254,"low":247.3,"close":249,"volume":100108},{"date":"2026-09-10","open":250,"high":250,"low":243.3,"close":247.4,"volume":42821},{"date":"2026-09-11","open":247,"high":255,"low":243.1,"close":255,"volume":127972},{"date":"2026-09-14","open":255,"high":259.8,"low":249,"close":256.7,"volume":83551},{"date":"2026-09-15","open":269,"high":269,"low":257.3,"close":260,"volume":133001},{"date":"2026-09-16","open":265,"high":265,"low":255.1,"close":256,"volume":70356},{"date":"2026-09-17","open":257.9,"high":260,"low":252.7,"close":254,"volume":103576},{"date":"2026-09-18","open":253,"high":258.9,"low":252.2,"close":258.9,"volume":68110},{"date":"2026-09-22","open":258.9,"high":263,"low":257,"close":257.7,"volume":79712},{"date":"2026-09-23","open":257,"high":258.2,"low":251.6,"close":251.6,"volume":68925},{"date":"2026-09-24","open":251,"high":254.4,"low":250,"close":253,"volume":39752},{"date":"2026-09-28","open":256,"high":258,"low":250,"close":251.9,"volume":68983},{"date":"2026-09-29","open":254.7,"high":254.7,"low":249,"close":252,"volume":40162},{"date":"2026-09-30","open":249.2,"high":252,"low":249,"close":250.7,"volume":44233},{"date":"2026-10-01","open":250.7,"high":252,"low":249,"close":251.8,"volume":33423},{"date":"2026-10-02","open":250.1,"high":254.7,"low":249,"close":249,"volume":40882},{"date":"2026-10-05","open":251,"high":251,"low":247.1,"close":248,"volume":44620},{"date":"2026-10-06","open":248,"high":250,"low":247,"close":249.5,"volume":35785},{"date":"2026-10-07","open":247.1,"high":249.8,"low":247.1,"close":249,"volume":35656},{"date":"2026-10-08","open":249,"high":250.8,"low":247.9,"close":249,"volume":48674},{"date":"2026-10-09","open":252,"high":252.8,"low":248,"close":250,"volume":67177},{"date":"2026-10-12","open":250,"high":252.2,"low":248.9,"close":252,"volume":53464},{"date":"2026-10-13","open":252,"high":252,"low":248.5,"close":249.1,"volume":46047},{"date":"2026-10-14","open":248.3,"high":251,"low":248.3,"close":251,"volume":57832},{"date":"2026-10-15","open":251,"high":257,"low":250.1,"close":253.8,"volume":53047},{"date":"2026-10-16","open":251.3,"high":254.8,"low":251.3,"close":253.5,"volume":65518}]}