{"symbol":"BEDC","name":"Bhugol Energy Development Company 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/BEDC","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":646,"high":669.9,"low":644.9,"close":647.58,"volume":7108},{"date":"2025-09-07","open":648,"high":648,"low":633,"close":636.88,"volume":26539},{"date":"2025-09-08","open":627,"high":633,"low":620,"close":623.58,"volume":9876},{"date":"2025-09-18","open":611.2,"high":611.2,"low":577,"close":577,"volume":600},{"date":"2025-09-21","open":565.5,"high":634.7,"low":565.5,"close":634.7,"volume":11389},{"date":"2025-09-23","open":647,"high":698.1,"low":647,"close":698.1,"volume":15314},{"date":"2025-09-24","open":712,"high":728,"low":655.8,"close":690,"volume":71618},{"date":"2025-09-25","open":699,"high":699,"low":660,"close":681.7,"volume":14580},{"date":"2025-09-28","open":669.1,"high":715,"low":642.8,"close":714.9,"volume":32788},{"date":"2025-10-07","open":700.7,"high":700.7,"low":643.5,"close":643.5,"volume":48660},{"date":"2025-10-08","open":654,"high":654,"low":623.5,"close":644,"volume":11670},{"date":"2025-10-09","open":631.2,"high":667,"low":579.6,"close":609,"volume":47500},{"date":"2025-10-12","open":596.9,"high":605,"low":565.1,"close":594,"volume":15489},{"date":"2025-10-13","open":582.2,"high":607,"low":570,"close":604,"volume":15238},{"date":"2025-10-14","open":592,"high":597.9,"low":553.8,"close":573,"volume":52642},{"date":"2025-10-15","open":561.6,"high":595,"low":539.5,"close":550,"volume":14876},{"date":"2025-10-16","open":539.1,"high":561,"low":514,"close":527,"volume":22448},{"date":"2025-10-19","open":519,"high":537,"low":501,"close":521.5,"volume":8996},{"date":"2025-10-26","open":511.1,"high":554.4,"low":511.1,"close":548,"volume":26502},{"date":"2025-10-28","open":537.1,"high":566,"low":537.1,"close":565,"volume":10140},{"date":"2025-10-29","open":553.7,"high":594,"low":543,"close":580.1,"volume":40102},{"date":"2025-10-30","open":580.1,"high":607,"low":570,"close":587,"volume":72524},{"date":"2025-11-02","open":598.7,"high":598.7,"low":566.1,"close":584,"volume":14435},{"date":"2025-11-03","open":595.6,"high":595.6,"low":560,"close":569,"volume":19181},{"date":"2025-11-04","open":580.3,"high":580.3,"low":550,"close":565.1,"volume":17444},{"date":"2025-11-05","open":576.4,"high":576.4,"low":554,"close":570.9,"volume":11029},{"date":"2025-11-06","open":570.9,"high":580,"low":560.1,"close":566,"volume":4047},{"date":"2025-11-09","open":577.3,"high":577.3,"low":554,"close":560.1,"volume":15272},{"date":"2025-11-10","open":570,"high":606,"low":560.1,"close":605,"volume":66340},{"date":"2025-11-11","open":593,"high":621,"low":592,"close":620,"volume":26923},{"date":"2025-11-12","open":607.6,"high":682,"low":595.5,"close":682,"volume":98551},{"date":"2025-11-13","open":669,"high":716,"low":613.8,"close":716,"volume":93062},{"date":"2025-11-16","open":701.7,"high":701.7,"low":644.4,"close":644.4,"volume":16065},{"date":"2025-11-17","open":631.6,"high":631.6,"low":580,"close":580,"volume":119206},{"date":"2025-11-18","open":583.4,"high":595.1,"low":570.1,"close":585,"volume":20964},{"date":"2025-11-19","open":595,"high":595,"low":570,"close":570,"volume":15549},{"date":"2025-11-20","open":581.4,"high":581.4,"low":559,"close":567.1,"volume":24685},{"date":"2025-11-23","open":570,"high":590,"low":567,"close":575,"volume":8995},{"date":"2025-11-24","open":577,"high":588,"low":575,"close":580.9,"volume":19985},{"date":"2025-11-25","open":590.5,"high":590.5,"low":565,"close":565,"volume":23873},{"date":"2025-11-26","open":571,"high":580,"low":570,"close":578,"volume":23377},{"date":"2025-11-27","open":573,"high":580,"low":571,"close":575,"volume":13670},{"date":"2025-11-30","open":572,"high":574,"low":565,"close":566,"volume":7962},{"date":"2025-12-01","open":566,"high":570,"low":556,"close":556,"volume":16304},{"date":"2025-12-02","open":553,"high":567,"low":545,"close":560,"volume":10758},{"date":"2025-12-03","open":571,"high":571.2,"low":541,"close":561,"volume":33611},{"date":"2025-12-07","open":561,"high":566.9,"low":549.8,"close":551.2,"volume":12011},{"date":"2025-12-08","open":546,"high":557,"low":540.2,"close":550,"volume":13124},{"date":"2025-12-09","open":553,"high":558.5,"low":540,"close":553.9,"volume":6865},{"date":"2025-12-10","open":548,"high":562,"low":548,"close":554.9,"volume":8920},{"date":"2025-12-11","open":550,"high":557.4,"low":550,"close":554.9,"volume":10649},{"date":"2025-12-14","open":555,"high":559,"low":545,"close":545.1,"volume":5693},{"date":"2025-12-15","open":539,"high":549,"low":539,"close":542.1,"volume":3854},{"date":"2025-12-16","open":545,"high":555.9,"low":540,"close":544,"volume":4823},{"date":"2025-12-17","open":548,"high":551,"low":541,"close":544,"volume":10301},{"date":"2025-12-18","open":540,"high":547,"low":537,"close":542.9,"volume":23664},{"date":"2025-12-21","open":541,"high":541,"low":530,"close":530,"volume":7954},{"date":"2025-12-22","open":530,"high":540,"low":520,"close":523,"volume":10742},{"date":"2025-12-23","open":533.4,"high":543,"low":519.8,"close":524,"volume":10254},{"date":"2025-12-24","open":525,"high":528,"low":519,"close":522,"volume":4047},{"date":"2025-12-28","open":522,"high":547.9,"low":520,"close":526,"volume":18592},{"date":"2025-12-29","open":530,"high":547,"low":526.3,"close":539.8,"volume":22454},{"date":"2025-12-31","open":540,"high":548.9,"low":539,"close":540,"volume":7177},{"date":"2026-01-01","open":537,"high":542.7,"low":530,"close":539,"volume":13156},{"date":"2026-01-04","open":537,"high":537,"low":530,"close":532,"volume":8127},{"date":"2026-01-05","open":539,"high":547,"low":530,"close":532,"volume":24030},{"date":"2026-01-06","open":522,"high":542,"low":522,"close":534,"volume":9341},{"date":"2026-01-07","open":530,"high":539.9,"low":528,"close":533.2,"volume":10485},{"date":"2026-01-08","open":523,"high":539.8,"low":523,"close":539.8,"volume":6117},{"date":"2026-01-12","open":547,"high":547,"low":530,"close":537,"volume":4964},{"date":"2026-01-13","open":527,"high":537,"low":514,"close":530,"volume":66857},{"date":"2026-01-14","open":532,"high":556,"low":530.1,"close":531,"volume":43261},{"date":"2026-01-18","open":540,"high":540,"low":525.1,"close":529,"volume":17309},{"date":"2026-01-20","open":539.5,"high":542.9,"low":529,"close":532,"volume":22259},{"date":"2026-01-21","open":539.9,"high":539.9,"low":528.5,"close":530,"volume":11527},{"date":"2026-01-22","open":526,"high":535.9,"low":526,"close":528.5,"volume":22141},{"date":"2026-01-25","open":527,"high":538.9,"low":527,"close":536,"volume":21079},{"date":"2026-01-26","open":540,"high":550.4,"low":537,"close":546,"volume":32125},{"date":"2026-01-27","open":550.3,"high":555,"low":537,"close":538,"volume":33545},{"date":"2026-01-28","open":537,"high":548.5,"low":535,"close":543,"volume":28880},{"date":"2026-01-29","open":550,"high":554.5,"low":545,"close":550,"volume":43787},{"date":"2026-02-01","open":555,"high":561,"low":543,"close":552.9,"volume":19415},{"date":"2026-02-02","open":551,"high":551,"low":533,"close":540.1,"volume":14863},{"date":"2026-02-03","open":545,"high":549,"low":530,"close":535,"volume":14287},{"date":"2026-02-04","open":535,"high":542,"low":530,"close":535,"volume":19914},{"date":"2026-02-05","open":535.1,"high":545,"low":534,"close":538,"volume":16212},{"date":"2026-02-08","open":540,"high":549.9,"low":538,"close":540,"volume":16845},{"date":"2026-02-09","open":549.5,"high":549.5,"low":531.2,"close":532,"volume":14026},{"date":"2026-02-10","open":539,"high":539,"low":528.1,"close":533.9,"volume":11909},{"date":"2026-02-11","open":531,"high":539,"low":524,"close":528.1,"volume":6621},{"date":"2026-02-12","open":525,"high":530,"low":519,"close":519.5,"volume":20791},{"date":"2026-02-16","open":517,"high":520,"low":505,"close":511,"volume":16163},{"date":"2026-02-17","open":508,"high":540,"low":508,"close":522,"volume":17349},{"date":"2026-02-22","open":515,"high":520,"low":513,"close":514.1,"volume":7617},{"date":"2026-02-23","open":507.1,"high":535.5,"low":507.1,"close":514.9,"volume":6660},{"date":"2026-02-24","open":525.1,"high":534,"low":509,"close":509,"volume":5807},{"date":"2026-02-25","open":518,"high":519,"low":509,"close":510,"volume":8148},{"date":"2026-02-26","open":510,"high":515,"low":507,"close":513.9,"volume":14763},{"date":"2026-03-01","open":510,"high":517.9,"low":510,"close":517.9,"volume":5407},{"date":"2026-03-03","open":508,"high":525,"low":500,"close":522.9,"volume":4326},{"date":"2026-03-09","open":533.3,"high":543.9,"low":533.3,"close":543.9,"volume":20},{"date":"2026-03-10","open":554.7,"high":555.6,"low":515,"close":541,"volume":35598},{"date":"2026-03-11","open":539,"high":539,"low":520.4,"close":521,"volume":11828},{"date":"2026-03-12","open":520,"high":531.4,"low":520,"close":528,"volume":16744},{"date":"2026-03-15","open":530,"high":541,"low":526.2,"close":540,"volume":23188},{"date":"2026-03-16","open":545,"high":545.4,"low":529,"close":532,"volume":6037},{"date":"2026-03-17","open":540,"high":540,"low":525,"close":538.5,"volume":14882},{"date":"2026-03-19","open":538,"high":545.7,"low":526,"close":533.5,"volume":30241},{"date":"2026-03-22","open":533.5,"high":544,"low":525,"close":537.4,"volume":29570},{"date":"2026-03-23","open":543,"high":543,"low":529,"close":534,"volume":7114},{"date":"2026-03-24","open":534,"high":538.9,"low":527.6,"close":533,"volume":13192},{"date":"2026-03-25","open":523.2,"high":535,"low":523.2,"close":535,"volume":13610},{"date":"2026-03-26","open":529,"high":534,"low":525.2,"close":531,"volume":6859},{"date":"2026-03-29","open":534,"high":539,"low":520,"close":522,"volume":8164},{"date":"2026-03-30","open":514.5,"high":526.9,"low":510,"close":510.5,"volume":12709},{"date":"2026-03-31","open":510,"high":515,"low":482,"close":509,"volume":14663},{"date":"2026-04-01","open":500,"high":515,"low":488.1,"close":493.1,"volume":13072},{"date":"2026-04-02","open":490,"high":490,"low":478,"close":478,"volume":18633},{"date":"2026-04-05","open":470,"high":483.5,"low":430.2,"close":430.2,"volume":24011},{"date":"2026-04-06","open":424,"high":465,"low":424,"close":448,"volume":12704},{"date":"2026-04-07","open":456.9,"high":465.5,"low":441.5,"close":445,"volume":13043},{"date":"2026-04-08","open":446,"high":453,"low":445.5,"close":446.6,"volume":9183},{"date":"2026-04-09","open":455,"high":455,"low":446,"close":454.7,"volume":8728},{"date":"2026-04-10","open":447,"high":455.9,"low":444,"close":450.8,"volume":13033},{"date":"2026-04-13","open":459.8,"high":467,"low":442.1,"close":464,"volume":21661},{"date":"2026-04-15","open":464,"high":475,"low":460,"close":475,"volume":10726},{"date":"2026-04-16","open":465.5,"high":470,"low":427.5,"close":438,"volume":712762},{"date":"2026-04-17","open":442,"high":442,"low":410,"close":427.6,"volume":349240},{"date":"2026-04-20","open":425,"high":431,"low":406,"close":416,"volume":229272},{"date":"2026-04-21","open":435,"high":435,"low":402,"close":404,"volume":81215},{"date":"2026-04-22","open":404.1,"high":406.3,"low":393.6,"close":399.9,"volume":99682},{"date":"2026-04-23","open":380,"high":408,"low":380,"close":395,"volume":103390},{"date":"2026-04-24","open":414.7,"high":414.7,"low":385,"close":386.9,"volume":63573},{"date":"2026-04-27","open":406,"high":406,"low":386,"close":387,"volume":36717},{"date":"2026-04-28","open":388,"high":394,"low":376,"close":379,"volume":82583},{"date":"2026-04-29","open":379,"high":380,"low":365,"close":365,"volume":85926},{"date":"2026-04-30","open":346.8,"high":366,"low":346.8,"close":365.9,"volume":71340},{"date":"2026-05-04","open":366.1,"high":370,"low":354.2,"close":358,"volume":57202},{"date":"2026-05-05","open":358,"high":363,"low":345,"close":357,"volume":60577},{"date":"2026-05-06","open":373.5,"high":373.5,"low":350.1,"close":353,"volume":30774},{"date":"2026-05-07","open":359.6,"high":359.6,"low":350,"close":354.7,"volume":23449},{"date":"2026-05-08","open":356.7,"high":360,"low":352,"close":360,"volume":28371},{"date":"2026-05-11","open":378,"high":384,"low":363,"close":380,"volume":68460},{"date":"2026-05-12","open":399,"high":399,"low":364,"close":368.5,"volume":53780},{"date":"2026-05-13","open":386.9,"high":386.9,"low":358.5,"close":360.2,"volume":26901},{"date":"2026-05-14","open":377,"high":377,"low":355,"close":361.9,"volume":9618},{"date":"2026-05-15","open":343.9,"high":370,"low":343.9,"close":361.5,"volume":11512},{"date":"2026-05-18","open":379.5,"high":379.5,"low":352.3,"close":364.2,"volume":15477},{"date":"2026-05-19","open":367,"high":369.9,"low":364,"close":366,"volume":14297},{"date":"2026-05-20","open":369.9,"high":375,"low":365,"close":375,"volume":32988},{"date":"2026-05-21","open":375.5,"high":377,"low":366.5,"close":369.8,"volume":27693},{"date":"2026-05-22","open":374,"high":377.3,"low":366.9,"close":376.9,"volume":42044},{"date":"2026-05-25","open":395.7,"high":395.7,"low":377.3,"close":381.1,"volume":46312},{"date":"2026-05-26","open":400,"high":400,"low":375,"close":376.9,"volume":27283},{"date":"2026-05-27","open":395,"high":395,"low":370,"close":378.6,"volume":23336},{"date":"2026-06-01","open":380,"high":380,"low":366,"close":368.9,"volume":30421},{"date":"2026-06-02","open":387.3,"high":387.3,"low":365.3,"close":370,"volume":13299},{"date":"2026-06-03","open":380,"high":380,"low":367.1,"close":368,"volume":24743},{"date":"2026-06-04","open":374,"high":374,"low":364,"close":364,"volume":18181},{"date":"2026-06-05","open":362,"high":365,"low":360,"close":361,"volume":19261},{"date":"2026-06-08","open":360,"high":360,"low":356.5,"close":359,"volume":17576},{"date":"2026-06-09","open":359,"high":360,"low":354.5,"close":358.8,"volume":12824},{"date":"2026-06-10","open":350,"high":365,"low":350,"close":362,"volume":10057},{"date":"2026-06-11","open":360,"high":364.9,"low":354.1,"close":357,"volume":8261},{"date":"2026-06-12","open":355,"high":362.8,"low":355,"close":359,"volume":5863},{"date":"2026-06-15","open":360,"high":368,"low":358.4,"close":363,"volume":45145},{"date":"2026-06-16","open":362,"high":382,"low":355,"close":377,"volume":182697},{"date":"2026-06-17","open":385,"high":388,"low":374.6,"close":375,"volume":94723},{"date":"2026-06-18","open":375,"high":375,"low":362,"close":365.5,"volume":67618},{"date":"2026-06-19","open":363.9,"high":364,"low":357.5,"close":360,"volume":54811},{"date":"2026-06-22","open":360,"high":365,"low":357,"close":361.9,"volume":25876},{"date":"2026-06-23","open":379.9,"high":379.9,"low":350,"close":351,"volume":39263},{"date":"2026-06-24","open":359,"high":359,"low":342,"close":346,"volume":30077},{"date":"2026-06-25","open":363.3,"high":363.3,"low":340,"close":346.9,"volume":13260},{"date":"2026-06-26","open":354,"high":354,"low":340,"close":342.5,"volume":21011},{"date":"2026-06-29","open":330,"high":345,"low":330,"close":331.4,"volume":38469},{"date":"2026-06-30","open":314.9,"high":339.8,"low":314.9,"close":325,"volume":41942},{"date":"2026-07-01","open":325,"high":337.5,"low":325,"close":337.4,"volume":21748},{"date":"2026-07-02","open":338,"high":340,"low":330.1,"close":340,"volume":18690},{"date":"2026-07-03","open":340,"high":340,"low":333,"close":334,"volume":21770},{"date":"2026-07-06","open":350.7,"high":350.7,"low":326.1,"close":329.9,"volume":21623},{"date":"2026-07-07","open":332.9,"high":336,"low":328,"close":331.1,"volume":17683},{"date":"2026-07-08","open":327,"high":330,"low":320.1,"close":321.1,"volume":21763},{"date":"2026-07-09","open":319,"high":324.9,"low":315,"close":317.9,"volume":9244},{"date":"2026-07-10","open":318,"high":325,"low":318,"close":318.1,"volume":14329},{"date":"2026-07-13","open":315,"high":320,"low":310.1,"close":310.1,"volume":26916},{"date":"2026-07-14","open":306,"high":314,"low":303.1,"close":309,"volume":28196},{"date":"2026-07-15","open":315,"high":315,"low":310,"close":312,"volume":13993},{"date":"2026-07-16","open":315,"high":316.7,"low":308,"close":308,"volume":11679},{"date":"2026-07-17","open":317,"high":331,"low":315,"close":330,"volume":41743},{"date":"2026-07-20","open":346.5,"high":346.5,"low":325.1,"close":334,"volume":18469},{"date":"2026-07-21","open":334,"high":343,"low":330,"close":334.5,"volume":39992},{"date":"2026-07-22","open":330,"high":335,"low":327.1,"close":330.1,"volume":17694},{"date":"2026-07-23","open":340,"high":340,"low":325,"close":330,"volume":23206},{"date":"2026-07-24","open":313.5,"high":339.5,"low":313.5,"close":334,"volume":32031},{"date":"2026-07-27","open":334,"high":334.9,"low":325,"close":325.4,"volume":18773},{"date":"2026-07-28","open":330,"high":330,"low":320.2,"close":325,"volume":11775},{"date":"2026-07-29","open":322,"high":328.9,"low":321.5,"close":322.1,"volume":11327},{"date":"2026-07-30","open":321.1,"high":325,"low":318,"close":320,"volume":11462},{"date":"2026-07-31","open":317.4,"high":323.9,"low":315,"close":318.1,"volume":25955},{"date":"2026-08-03","open":324.9,"high":325.5,"low":320,"close":325,"volume":18635},{"date":"2026-08-04","open":323,"high":324,"low":318.2,"close":323,"volume":6228},{"date":"2026-08-05","open":318.2,"high":323,"low":318.2,"close":322.5,"volume":15567},{"date":"2026-08-06","open":318.1,"high":325,"low":318.1,"close":322,"volume":13876},{"date":"2026-08-07","open":321.6,"high":325,"low":320,"close":323,"volume":14378},{"date":"2026-08-10","open":320,"high":323,"low":318.1,"close":319.1,"volume":13199},{"date":"2026-08-11","open":328.6,"high":328.6,"low":316,"close":318,"volume":14377},{"date":"2026-08-12","open":323,"high":325,"low":315.2,"close":316,"volume":10321},{"date":"2026-08-13","open":314,"high":324,"low":312.5,"close":319,"volume":22277},{"date":"2026-08-14","open":322.7,"high":322.7,"low":315,"close":319.4,"volume":8965},{"date":"2026-08-17","open":317,"high":319,"low":314.3,"close":316.9,"volume":8609},{"date":"2026-08-18","open":315,"high":316,"low":308,"close":313.5,"volume":24233},{"date":"2026-08-19","open":329,"high":329,"low":308,"close":311.9,"volume":9325},{"date":"2026-08-20","open":310,"high":312.9,"low":305,"close":307,"volume":17068},{"date":"2026-08-21","open":307.2,"high":312,"low":306.1,"close":308,"volume":16674},{"date":"2026-08-24","open":312,"high":312,"low":299,"close":302,"volume":22965},{"date":"2026-08-25","open":304,"high":305,"low":298,"close":298,"volume":13742},{"date":"2026-08-26","open":300,"high":300,"low":280.4,"close":288.5,"volume":33606},{"date":"2026-08-27","open":285,"high":295,"low":282.1,"close":289,"volume":12811},{"date":"2026-08-31","open":285,"high":289,"low":272.7,"close":278,"volume":23583},{"date":"2026-09-01","open":270,"high":288,"low":270,"close":281.9,"volume":12142},{"date":"2026-09-02","open":281.5,"high":285,"low":274,"close":285,"volume":10134},{"date":"2026-09-03","open":286,"high":290,"low":281,"close":286,"volume":11605},{"date":"2026-09-07","open":286,"high":288,"low":282,"close":287,"volume":6739},{"date":"2026-09-09","open":287,"high":288,"low":280,"close":285.5,"volume":4833},{"date":"2026-09-10","open":286,"high":291,"low":280,"close":291,"volume":20644},{"date":"2026-09-11","open":291,"high":300,"low":288.3,"close":298.9,"volume":21080},{"date":"2026-09-14","open":298,"high":307.8,"low":298,"close":304,"volume":14388},{"date":"2026-09-15","open":319,"high":319,"low":305,"close":309.9,"volume":28347},{"date":"2026-09-16","open":305.1,"high":311.8,"low":300.2,"close":304,"volume":20877},{"date":"2026-09-17","open":305,"high":309,"low":299.8,"close":302,"volume":15780},{"date":"2026-09-18","open":300,"high":313,"low":300,"close":311,"volume":40414},{"date":"2026-09-22","open":296.3,"high":319.8,"low":296.3,"close":315.9,"volume":34871},{"date":"2026-09-23","open":315,"high":315,"low":306,"close":307,"volume":31883},{"date":"2026-09-24","open":309.8,"high":309.9,"low":304,"close":308.9,"volume":8528},{"date":"2026-09-28","open":305,"high":308,"low":296,"close":301,"volume":12322},{"date":"2026-09-29","open":301,"high":301,"low":293,"close":299,"volume":16221},{"date":"2026-09-30","open":294.3,"high":300,"low":291.1,"close":298.4,"volume":13667},{"date":"2026-10-01","open":292,"high":300,"low":292,"close":299,"volume":7898},{"date":"2026-10-02","open":296,"high":299,"low":293.1,"close":295.9,"volume":10946},{"date":"2026-10-05","open":308.1,"high":308.1,"low":288,"close":292,"volume":13980},{"date":"2026-10-06","open":305.2,"high":305.2,"low":290.7,"close":293,"volume":5396},{"date":"2026-10-07","open":290,"high":297.9,"low":290,"close":295,"volume":5208},{"date":"2026-10-08","open":292,"high":296.5,"low":292,"close":295,"volume":5103},{"date":"2026-10-09","open":295,"high":301.9,"low":294,"close":296.6,"volume":9958},{"date":"2026-10-12","open":296.1,"high":300,"low":291.7,"close":297,"volume":13379},{"date":"2026-10-13","open":295,"high":295,"low":288.3,"close":290,"volume":12399},{"date":"2026-10-14","open":290,"high":294,"low":289,"close":290.4,"volume":4917},{"date":"2026-10-15","open":294.7,"high":298.7,"low":293,"close":295.5,"volume":6612},{"date":"2026-10-16","open":288.2,"high":294,"low":288.2,"close":292.5,"volume":9175}]}