{"symbol":"BHDC","name":"Bindhyabasini 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/BHDC","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-03","open":559,"high":567.1,"low":551,"close":552.06,"volume":29887},{"date":"2025-09-04","open":563.1,"high":601,"low":563,"close":585.55,"volume":325700},{"date":"2025-09-07","open":597.2,"high":597.2,"low":578.2,"close":582.76,"volume":42312},{"date":"2025-09-08","open":575.59,"high":586,"low":560,"close":562.12,"volume":56150},{"date":"2025-09-18","open":550.9,"high":550.9,"low":550.9,"close":550.9,"volume":200},{"date":"2025-09-21","open":540,"high":575,"low":530,"close":561.21,"volume":80627},{"date":"2025-09-23","open":572.4,"high":590,"low":560,"close":590,"volume":62169},{"date":"2025-09-24","open":595,"high":595,"low":572.3,"close":588.9,"volume":71990},{"date":"2025-09-25","open":600.6,"high":600.6,"low":570,"close":578,"volume":36224},{"date":"2025-09-28","open":589.5,"high":589.5,"low":574,"close":583,"volume":32042},{"date":"2025-10-07","open":571.4,"high":600,"low":546,"close":576,"volume":79144},{"date":"2025-10-08","open":587.5,"high":587.5,"low":545,"close":560,"volume":55699},{"date":"2025-10-09","open":571.2,"high":616,"low":539.1,"close":606,"volume":132877},{"date":"2025-10-12","open":593.9,"high":593.9,"low":545.4,"close":555.9,"volume":100582},{"date":"2025-10-13","open":544.8,"high":565,"low":523.5,"close":565,"volume":94087},{"date":"2025-10-14","open":553.7,"high":595,"low":526.3,"close":595,"volume":124781},{"date":"2025-10-15","open":583.1,"high":583.1,"low":535.5,"close":535.5,"volume":104980},{"date":"2025-10-16","open":524.8,"high":546,"low":514.4,"close":546,"volume":84355},{"date":"2025-10-19","open":543.4,"high":543.4,"low":520,"close":535,"volume":23539},{"date":"2025-10-26","open":524.3,"high":524.3,"low":514,"close":517.7,"volume":22298},{"date":"2025-10-28","open":507.4,"high":540,"low":507.4,"close":537,"volume":32358},{"date":"2025-10-29","open":526.4,"high":556,"low":520.2,"close":531.1,"volume":76015},{"date":"2025-10-30","open":522.1,"high":541.7,"low":518.1,"close":539.9,"volume":58237},{"date":"2025-11-02","open":539.8,"high":539.8,"low":519.5,"close":533.9,"volume":118779},{"date":"2025-11-03","open":525,"high":527.8,"low":515,"close":524.9,"volume":73696},{"date":"2025-11-04","open":524.9,"high":559,"low":524.9,"close":558.4,"volume":171197},{"date":"2025-11-05","open":569.5,"high":569.5,"low":532,"close":535.6,"volume":64632},{"date":"2025-11-06","open":524.9,"high":575,"low":524.9,"close":540,"volume":159491},{"date":"2025-11-09","open":540,"high":540,"low":502.4,"close":513.8,"volume":111006},{"date":"2025-11-10","open":513,"high":540,"low":513,"close":523.9,"volume":71475},{"date":"2025-11-11","open":520,"high":527,"low":505,"close":507,"volume":41768},{"date":"2025-11-12","open":500.1,"high":516.8,"low":478,"close":485,"volume":156633},{"date":"2025-11-13","open":475.6,"high":495,"low":475.6,"close":482,"volume":62699},{"date":"2025-11-16","open":491.6,"high":491.6,"low":472,"close":476,"volume":42192},{"date":"2025-11-17","open":475,"high":484,"low":470,"close":477,"volume":33580},{"date":"2025-11-18","open":470,"high":492.6,"low":468,"close":486.8,"volume":54795},{"date":"2025-11-19","open":493.9,"high":493.9,"low":475.3,"close":480,"volume":32315},{"date":"2025-11-20","open":479,"high":494,"low":475,"close":485.1,"volume":61980},{"date":"2025-11-23","open":476.2,"high":507.4,"low":476.2,"close":504.9,"volume":79385},{"date":"2025-11-24","open":510,"high":510,"low":496,"close":499,"volume":57968},{"date":"2025-11-25","open":500,"high":503.9,"low":496,"close":497,"volume":47711},{"date":"2025-11-26","open":506,"high":515,"low":494,"close":509.9,"volume":84631},{"date":"2025-11-27","open":508,"high":514.8,"low":497.1,"close":505,"volume":47728},{"date":"2025-11-30","open":509.8,"high":509.8,"low":488,"close":489.9,"volume":40004},{"date":"2025-12-01","open":489,"high":499,"low":483.1,"close":486.2,"volume":19385},{"date":"2025-12-02","open":480.2,"high":494.9,"low":480.2,"close":485.6,"volume":26243},{"date":"2025-12-03","open":480.5,"high":495,"low":476,"close":483.3,"volume":42464},{"date":"2025-12-07","open":477.1,"high":490,"low":477.1,"close":484.9,"volume":31608},{"date":"2025-12-08","open":482,"high":489.8,"low":481,"close":484,"volume":24074},{"date":"2025-12-09","open":484,"high":492,"low":484,"close":490,"volume":23156},{"date":"2025-12-10","open":490,"high":496,"low":486,"close":486,"volume":29923},{"date":"2025-12-11","open":486,"high":489.7,"low":483,"close":483,"volume":21203},{"date":"2025-12-14","open":489,"high":489.9,"low":475,"close":479,"volume":40474},{"date":"2025-12-15","open":476.1,"high":483,"low":473.9,"close":480,"volume":27434},{"date":"2025-12-16","open":480,"high":487,"low":475.7,"close":486,"volume":20492},{"date":"2025-12-17","open":492,"high":492,"low":483.6,"close":484.1,"volume":35312},{"date":"2025-12-18","open":482,"high":485,"low":481,"close":485,"volume":32724},{"date":"2025-12-21","open":481,"high":484,"low":477,"close":477.6,"volume":23458},{"date":"2025-12-22","open":468.1,"high":482.8,"low":468.1,"close":476.1,"volume":17286},{"date":"2025-12-23","open":483,"high":483,"low":467,"close":474,"volume":38554},{"date":"2025-12-24","open":482,"high":482,"low":471,"close":472,"volume":23945},{"date":"2025-12-28","open":473,"high":481.1,"low":470,"close":480.9,"volume":36042},{"date":"2025-12-29","open":480,"high":482,"low":476,"close":478,"volume":29983},{"date":"2025-12-31","open":475,"high":485,"low":475,"close":485,"volume":46507},{"date":"2026-01-01","open":482.3,"high":488,"low":477.3,"close":477.9,"volume":24444},{"date":"2026-01-04","open":477,"high":485,"low":470,"close":472,"volume":45435},{"date":"2026-01-05","open":470,"high":479.2,"low":470,"close":477.9,"volume":67331},{"date":"2026-01-06","open":464,"high":472,"low":460.6,"close":465.7,"volume":31058},{"date":"2026-01-07","open":465.5,"high":470,"low":460.6,"close":468.7,"volume":38336},{"date":"2026-01-08","open":461.2,"high":468,"low":461.2,"close":467,"volume":15777},{"date":"2026-01-12","open":476.3,"high":476.3,"low":456,"close":464,"volume":37042},{"date":"2026-01-13","open":464,"high":475,"low":456.2,"close":474,"volume":47659},{"date":"2026-01-14","open":470.1,"high":478.8,"low":465,"close":465,"volume":53423},{"date":"2026-01-18","open":466.1,"high":476.8,"low":466.1,"close":468.6,"volume":46229},{"date":"2026-01-20","open":473.1,"high":479,"low":470,"close":472.5,"volume":45814},{"date":"2026-01-21","open":477,"high":477,"low":468.6,"close":469,"volume":39516},{"date":"2026-01-22","open":466.2,"high":479,"low":466.1,"close":479,"volume":43874},{"date":"2026-01-25","open":478,"high":502,"low":474.2,"close":498,"volume":85147},{"date":"2026-01-26","open":505,"high":505,"low":486.1,"close":492.4,"volume":97827},{"date":"2026-01-27","open":499.7,"high":499.7,"low":477.1,"close":479,"volume":68383},{"date":"2026-01-28","open":481,"high":488.5,"low":477,"close":486,"volume":54826},{"date":"2026-01-29","open":492.8,"high":495,"low":480.6,"close":481,"volume":60139},{"date":"2026-02-01","open":478.4,"high":484,"low":477,"close":477,"volume":24285},{"date":"2026-02-02","open":484,"high":484,"low":477.2,"close":481,"volume":34291},{"date":"2026-02-03","open":471.5,"high":489,"low":471.5,"close":478,"volume":56115},{"date":"2026-02-04","open":477,"high":515,"low":477,"close":507.9,"volume":227346},{"date":"2026-02-05","open":515,"high":515,"low":495,"close":497,"volume":72446},{"date":"2026-02-08","open":487.1,"high":521,"low":487.1,"close":497,"volume":78308},{"date":"2026-02-09","open":487.1,"high":505.9,"low":484,"close":484,"volume":46195},{"date":"2026-02-10","open":492.5,"high":492.5,"low":480,"close":482,"volume":37509},{"date":"2026-02-11","open":490,"high":511,"low":480.2,"close":484.1,"volume":42432},{"date":"2026-02-12","open":490,"high":499,"low":480.6,"close":493,"volume":71657},{"date":"2026-02-16","open":502,"high":502,"low":485,"close":485,"volume":33709},{"date":"2026-02-17","open":488,"high":492.5,"low":478,"close":478,"volume":65158},{"date":"2026-02-22","open":486,"high":486,"low":470,"close":471,"volume":31513},{"date":"2026-02-23","open":465,"high":478.8,"low":463,"close":466.2,"volume":25896},{"date":"2026-02-24","open":475,"high":475,"low":466.2,"close":470,"volume":14354},{"date":"2026-02-25","open":479,"high":479,"low":470,"close":470.7,"volume":28154},{"date":"2026-02-26","open":471.5,"high":475,"low":469,"close":470,"volume":22283},{"date":"2026-03-01","open":466,"high":475,"low":462,"close":472,"volume":19346},{"date":"2026-03-03","open":470.5,"high":484,"low":470.5,"close":484,"volume":12698},{"date":"2026-03-09","open":493.6,"high":520,"low":493.6,"close":513.4,"volume":2250},{"date":"2026-03-10","open":522,"high":522,"low":489.1,"close":505,"volume":87403},{"date":"2026-03-11","open":505,"high":514,"low":489,"close":495,"volume":108497},{"date":"2026-03-12","open":490,"high":504,"low":485.5,"close":496,"volume":74658},{"date":"2026-03-15","open":500.1,"high":508,"low":499,"close":506,"volume":73635},{"date":"2026-03-16","open":506,"high":509.9,"low":497,"close":500,"volume":67748},{"date":"2026-03-17","open":510,"high":510,"low":496,"close":501.1,"volume":31863},{"date":"2026-03-19","open":501,"high":510.5,"low":501,"close":508,"volume":79138},{"date":"2026-03-22","open":515,"high":515,"low":502.1,"close":507,"volume":69186},{"date":"2026-03-23","open":507,"high":507,"low":498,"close":504,"volume":43718},{"date":"2026-03-24","open":514,"high":514,"low":500.2,"close":505,"volume":31699},{"date":"2026-03-25","open":503,"high":509,"low":495.3,"close":498,"volume":54970},{"date":"2026-03-26","open":501,"high":502,"low":492.2,"close":499,"volume":29516},{"date":"2026-03-29","open":499,"high":500,"low":489,"close":490,"volume":38352},{"date":"2026-03-30","open":485,"high":493,"low":479.5,"close":480,"volume":28203},{"date":"2026-03-31","open":480.4,"high":489,"low":473,"close":485.5,"volume":27532},{"date":"2026-04-01","open":481,"high":486.5,"low":465,"close":469,"volume":51469},{"date":"2026-04-02","open":466.8,"high":477,"low":461,"close":467.8,"volume":30685},{"date":"2026-04-05","open":477.1,"high":477.1,"low":450,"close":450,"volume":47508},{"date":"2026-04-06","open":459,"high":470,"low":448,"close":467.9,"volume":35670},{"date":"2026-04-07","open":461.1,"high":473.1,"low":461.1,"close":463,"volume":27094},{"date":"2026-04-08","open":464,"high":472,"low":464,"close":470,"volume":17582},{"date":"2026-04-09","open":470,"high":481.7,"low":470,"close":478,"volume":22835},{"date":"2026-04-10","open":478,"high":485,"low":468.6,"close":475.8,"volume":40533},{"date":"2026-04-13","open":485,"high":493.6,"low":470,"close":488.8,"volume":118691},{"date":"2026-04-15","open":498.5,"high":498.5,"low":485,"close":489.9,"volume":34142},{"date":"2026-04-16","open":485.1,"high":485.2,"low":475.1,"close":476.6,"volume":20074},{"date":"2026-04-17","open":470,"high":479.7,"low":470,"close":479,"volume":12228},{"date":"2026-04-20","open":471,"high":478.8,"low":470.1,"close":472,"volume":14032},{"date":"2026-04-21","open":482,"high":482,"low":463.2,"close":465,"volume":25209},{"date":"2026-04-22","open":465,"high":475,"low":460,"close":473.8,"volume":18311},{"date":"2026-04-23","open":462,"high":474.9,"low":460.2,"close":467,"volume":28610},{"date":"2026-04-24","open":455.3,"high":465,"low":455.2,"close":465,"volume":12692},{"date":"2026-04-27","open":465,"high":475,"low":461.6,"close":466.5,"volume":22040},{"date":"2026-04-28","open":443.2,"high":470,"low":443.2,"close":463,"volume":15247},{"date":"2026-04-29","open":451,"high":478,"low":451,"close":457.5,"volume":9448},{"date":"2026-04-30","open":450.2,"high":460.9,"low":450.2,"close":455.1,"volume":17595},{"date":"2026-05-04","open":456,"high":460,"low":452.1,"close":452.5,"volume":104499},{"date":"2026-05-05","open":455,"high":459,"low":450,"close":456.9,"volume":8712},{"date":"2026-05-06","open":451,"high":461.9,"low":451,"close":453.2,"volume":9029},{"date":"2026-05-07","open":466.7,"high":480,"low":448,"close":459.9,"volume":9052},{"date":"2026-05-08","open":460,"high":464,"low":456.2,"close":464,"volume":3509},{"date":"2026-05-11","open":460.5,"high":475,"low":460,"close":475,"volume":18774},{"date":"2026-05-12","open":475,"high":475,"low":466,"close":466,"volume":8743},{"date":"2026-05-13","open":462,"high":464.9,"low":458,"close":463.2,"volume":11731},{"date":"2026-05-14","open":457.5,"high":463,"low":455,"close":456,"volume":16946},{"date":"2026-05-15","open":460,"high":460,"low":453,"close":455,"volume":9992},{"date":"2026-05-18","open":455,"high":459.5,"low":453.1,"close":456.3,"volume":3821},{"date":"2026-05-19","open":455,"high":461,"low":452.3,"close":457.9,"volume":10708},{"date":"2026-05-20","open":464,"high":467,"low":452.4,"close":467,"volume":8254},{"date":"2026-05-21","open":470,"high":473.8,"low":462.2,"close":463.5,"volume":3507},{"date":"2026-05-22","open":457,"high":466.5,"low":457,"close":463.6,"volume":9123},{"date":"2026-05-25","open":461.2,"high":480,"low":461.2,"close":478,"volume":50689},{"date":"2026-05-26","open":480,"high":487.5,"low":467,"close":474,"volume":38693},{"date":"2026-05-27","open":471,"high":478,"low":467,"close":475,"volume":53466},{"date":"2026-06-01","open":461,"high":474.8,"low":458,"close":463.9,"volume":49026},{"date":"2026-06-02","open":458.1,"high":468.9,"low":458,"close":466,"volume":25353},{"date":"2026-06-03","open":468,"high":476.7,"low":460,"close":469,"volume":98405},{"date":"2026-06-04","open":460.7,"high":471.9,"low":460.7,"close":464.9,"volume":12020},{"date":"2026-06-05","open":465,"high":466,"low":459.5,"close":463,"volume":14806},{"date":"2026-06-08","open":460,"high":463,"low":456,"close":456,"volume":11381},{"date":"2026-06-09","open":454.5,"high":462.8,"low":450,"close":455,"volume":25469},{"date":"2026-06-10","open":454,"high":461,"low":452.3,"close":456.2,"volume":6467},{"date":"2026-06-11","open":454,"high":460.9,"low":453.4,"close":457,"volume":3525},{"date":"2026-06-12","open":450.1,"high":461.9,"low":450.1,"close":459.2,"volume":8021},{"date":"2026-06-15","open":457,"high":465,"low":455.5,"close":457,"volume":4948},{"date":"2026-06-16","open":457,"high":461.5,"low":450.6,"close":454.7,"volume":2012},{"date":"2026-06-17","open":455,"high":460,"low":454.1,"close":457,"volume":5335},{"date":"2026-06-18","open":451,"high":459.8,"low":451,"close":453.3,"volume":7932},{"date":"2026-06-19","open":450.4,"high":457,"low":450.4,"close":454,"volume":8107},{"date":"2026-06-22","open":455,"high":459,"low":450.2,"close":450.2,"volume":16721},{"date":"2026-06-23","open":452,"high":452,"low":445.6,"close":447.4,"volume":16046},{"date":"2026-06-24","open":425.1,"high":449,"low":425.1,"close":445,"volume":8193},{"date":"2026-06-25","open":425,"high":454,"low":425,"close":448,"volume":3641},{"date":"2026-06-26","open":426,"high":450,"low":426,"close":444,"volume":6232},{"date":"2026-06-29","open":422,"high":441,"low":422,"close":440,"volume":8492},{"date":"2026-06-30","open":439,"high":439,"low":433.1,"close":433.3,"volume":10529},{"date":"2026-07-01","open":440,"high":444,"low":430.1,"close":443.2,"volume":4654},{"date":"2026-07-02","open":443,"high":443,"low":434.6,"close":442.9,"volume":2966},{"date":"2026-07-03","open":441,"high":444.9,"low":436,"close":443,"volume":6224},{"date":"2026-07-06","open":438,"high":440,"low":436,"close":436.1,"volume":5889},{"date":"2026-07-07","open":457,"high":457,"low":433,"close":437.9,"volume":4794},{"date":"2026-07-08","open":438,"high":438.4,"low":430.3,"close":432,"volume":9081},{"date":"2026-07-09","open":431,"high":433,"low":425.3,"close":429,"volume":10402},{"date":"2026-07-10","open":434.9,"high":435,"low":425.2,"close":430,"volume":11509},{"date":"2026-07-13","open":442,"high":442,"low":422.3,"close":425,"volume":5296},{"date":"2026-07-14","open":420,"high":426.9,"low":412,"close":425,"volume":4600},{"date":"2026-07-15","open":427,"high":433.7,"low":418.1,"close":422.1,"volume":6019},{"date":"2026-07-16","open":422,"high":424.9,"low":420,"close":423,"volume":6296},{"date":"2026-07-17","open":421.3,"high":442,"low":421.3,"close":435.9,"volume":9988},{"date":"2026-07-20","open":436,"high":447.9,"low":436,"close":447.5,"volume":13904},{"date":"2026-07-21","open":447.6,"high":455,"low":444,"close":447.1,"volume":17153},{"date":"2026-07-22","open":437.4,"high":446.9,"low":437.4,"close":445,"volume":5850},{"date":"2026-07-23","open":437.5,"high":445,"low":437,"close":444.9,"volume":7813},{"date":"2026-07-24","open":440,"high":450,"low":440,"close":445.2,"volume":4356},{"date":"2026-07-27","open":432,"high":447.8,"low":432,"close":438.1,"volume":6847},{"date":"2026-07-28","open":440,"high":440,"low":428.1,"close":435,"volume":4477},{"date":"2026-07-29","open":426.1,"high":436,"low":426.1,"close":433.9,"volume":4335},{"date":"2026-07-30","open":433.9,"high":440,"low":424,"close":433,"volume":3106},{"date":"2026-07-31","open":435,"high":435,"low":427.1,"close":431.4,"volume":3261},{"date":"2026-08-03","open":433,"high":439.9,"low":432,"close":432,"volume":3579},{"date":"2026-08-04","open":430.2,"high":435,"low":423.5,"close":430,"volume":10461},{"date":"2026-08-05","open":425,"high":430,"low":423,"close":428.5,"volume":7798},{"date":"2026-08-06","open":424.7,"high":431.8,"low":424.6,"close":429.5,"volume":7379},{"date":"2026-08-07","open":426,"high":430,"low":425.1,"close":426,"volume":8716},{"date":"2026-08-10","open":421.4,"high":426.9,"low":421.4,"close":426,"volume":1583},{"date":"2026-08-11","open":426,"high":430,"low":426,"close":428.1,"volume":6859},{"date":"2026-08-12","open":433,"high":433,"low":425.4,"close":428.5,"volume":2217},{"date":"2026-08-13","open":422.2,"high":435,"low":422.1,"close":431,"volume":5400},{"date":"2026-08-14","open":432,"high":432,"low":426,"close":428,"volume":3377},{"date":"2026-08-17","open":428,"high":428,"low":422.6,"close":427,"volume":6430},{"date":"2026-08-18","open":424,"high":429.9,"low":424,"close":424.2,"volume":5449},{"date":"2026-08-19","open":425,"high":428.2,"low":421.7,"close":426.7,"volume":16062},{"date":"2026-08-20","open":426,"high":435,"low":422.1,"close":434,"volume":8167},{"date":"2026-08-21","open":434,"high":443.9,"low":425,"close":425,"volume":16556},{"date":"2026-08-24","open":422.3,"high":429,"low":421.5,"close":427.8,"volume":6778},{"date":"2026-08-25","open":424,"high":430,"low":423,"close":428,"volume":7600},{"date":"2026-08-26","open":423,"high":424,"low":416.2,"close":417,"volume":13794},{"date":"2026-08-27","open":415.1,"high":421.9,"low":413.1,"close":420,"volume":15954},{"date":"2026-08-31","open":417,"high":417,"low":405.1,"close":406,"volume":13062},{"date":"2026-09-01","open":406,"high":414.8,"low":405,"close":409.7,"volume":6911},{"date":"2026-09-02","open":409.7,"high":413,"low":401.1,"close":412.5,"volume":7307},{"date":"2026-09-03","open":413,"high":420,"low":412.1,"close":414.3,"volume":6633},{"date":"2026-09-07","open":430,"high":430,"low":412,"close":422,"volume":2460},{"date":"2026-09-09","open":416.4,"high":424,"low":413.9,"close":419.9,"volume":11329},{"date":"2026-09-10","open":411.2,"high":418,"low":411,"close":411.7,"volume":5756},{"date":"2026-09-11","open":419,"high":419,"low":411.2,"close":417,"volume":4528},{"date":"2026-09-14","open":417,"high":425.9,"low":417,"close":424.9,"volume":12855},{"date":"2026-09-15","open":430,"high":450,"low":426.4,"close":433.7,"volume":25555},{"date":"2026-09-16","open":434,"high":435,"low":426.4,"close":429,"volume":9757},{"date":"2026-09-17","open":430.6,"high":436,"low":426.3,"close":429,"volume":7282},{"date":"2026-09-18","open":429,"high":436,"low":427,"close":435.5,"volume":14577},{"date":"2026-09-22","open":435,"high":445,"low":433,"close":439.8,"volume":14426},{"date":"2026-09-23","open":440,"high":440,"low":429,"close":431,"volume":15812},{"date":"2026-09-24","open":409.5,"high":435,"low":409.5,"close":433.4,"volume":9437},{"date":"2026-09-28","open":430,"high":434.8,"low":425.1,"close":430,"volume":6188},{"date":"2026-09-29","open":425,"high":425.2,"low":423.1,"close":423.1,"volume":4763},{"date":"2026-09-30","open":423,"high":431.9,"low":422.3,"close":425.2,"volume":6381},{"date":"2026-10-01","open":420,"high":428.8,"low":420,"close":427.5,"volume":8442},{"date":"2026-10-02","open":425,"high":427,"low":418.6,"close":419.5,"volume":6627},{"date":"2026-10-05","open":416.1,"high":423,"low":416.1,"close":417.6,"volume":3245},{"date":"2026-10-06","open":418,"high":424.9,"low":417,"close":420.1,"volume":3264},{"date":"2026-10-07","open":420.1,"high":426,"low":418.1,"close":425,"volume":4624},{"date":"2026-10-08","open":420,"high":425,"low":420,"close":422.7,"volume":4075},{"date":"2026-10-09","open":420.2,"high":426.8,"low":420.1,"close":422,"volume":9841},{"date":"2026-10-12","open":422,"high":425,"low":420,"close":424,"volume":3692},{"date":"2026-10-13","open":422,"high":425,"low":420.5,"close":421.5,"volume":8050},{"date":"2026-10-15","open":431.5,"high":437.5,"low":425,"close":436.6,"volume":22554},{"date":"2026-10-16","open":435,"high":446.9,"low":435,"close":442,"volume":22329}]}