{"symbol":"BHL","name":"Balephi Hydropower 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/BHL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":192,"high":192,"low":187.9,"close":188.92,"volume":184613},{"date":"2025-09-07","open":185.2,"high":190,"low":185.2,"close":187.91,"volume":217764},{"date":"2025-09-08","open":188.7,"high":189,"low":184,"close":184.1,"volume":122783},{"date":"2025-09-18","open":180.5,"high":180.5,"low":167,"close":167,"volume":40058},{"date":"2025-09-21","open":164,"high":183.7,"low":164,"close":183.7,"volume":300743},{"date":"2025-09-23","open":187.3,"high":199.2,"low":186,"close":199.2,"volume":283139},{"date":"2025-09-24","open":200,"high":200,"low":190,"close":193.6,"volume":107851},{"date":"2025-09-25","open":193,"high":195,"low":190,"close":192,"volume":72903},{"date":"2025-09-28","open":194,"high":195.8,"low":191.1,"close":193.5,"volume":66858},{"date":"2025-10-07","open":190,"high":192,"low":186,"close":189,"volume":133187},{"date":"2025-10-08","open":188.9,"high":189,"low":180,"close":181,"volume":228636},{"date":"2025-10-09","open":184.6,"high":195.7,"low":184.6,"close":186,"volume":127902},{"date":"2025-10-12","open":186,"high":187,"low":180,"close":182,"volume":129206},{"date":"2025-10-13","open":182,"high":184.3,"low":178.5,"close":181.9,"volume":89376},{"date":"2025-10-14","open":181.5,"high":183.9,"low":179.2,"close":179.2,"volume":59481},{"date":"2025-10-15","open":180,"high":180,"low":175.7,"close":178,"volume":77118},{"date":"2025-10-16","open":178,"high":180,"low":175.5,"close":175.5,"volume":55863},{"date":"2025-10-19","open":179,"high":179,"low":174.7,"close":177,"volume":48174},{"date":"2025-10-26","open":177,"high":178,"low":173.5,"close":176,"volume":54992},{"date":"2025-10-28","open":176,"high":183,"low":175,"close":182.5,"volume":81081},{"date":"2025-10-29","open":185,"high":186.7,"low":180,"close":182.3,"volume":92829},{"date":"2025-10-30","open":185,"high":185,"low":177.8,"close":182.4,"volume":78958},{"date":"2025-11-02","open":182.5,"high":189.7,"low":182,"close":187,"volume":106629},{"date":"2025-11-03","open":190,"high":190,"low":184.2,"close":185.8,"volume":101233},{"date":"2025-11-04","open":187,"high":187,"low":182.3,"close":183.8,"volume":52318},{"date":"2025-11-05","open":183,"high":185,"low":181.5,"close":182.2,"volume":38790},{"date":"2025-11-06","open":183.5,"high":183.5,"low":180,"close":181,"volume":86482},{"date":"2025-11-09","open":183,"high":183,"low":178.5,"close":178.6,"volume":57202},{"date":"2025-11-10","open":180,"high":180,"low":177,"close":178,"volume":51758},{"date":"2025-11-11","open":180,"high":181,"low":177,"close":179,"volume":52389},{"date":"2025-11-12","open":181,"high":181,"low":176.5,"close":177,"volume":75582},{"date":"2025-11-13","open":176,"high":178.9,"low":175,"close":177,"volume":65759},{"date":"2025-11-16","open":175,"high":180,"low":175,"close":178,"volume":86074},{"date":"2025-11-17","open":178,"high":180.7,"low":178,"close":178.5,"volume":63737},{"date":"2025-11-18","open":180,"high":182,"low":180,"close":181,"volume":60578},{"date":"2025-11-19","open":180.5,"high":182,"low":178.6,"close":179.6,"volume":80077},{"date":"2025-11-20","open":181,"high":181,"low":176.1,"close":177.9,"volume":89992},{"date":"2025-11-23","open":179,"high":182.5,"low":179,"close":181,"volume":149180},{"date":"2025-11-24","open":182,"high":184.4,"low":181.5,"close":182,"volume":102250},{"date":"2025-11-25","open":185.6,"high":185.6,"low":180.1,"close":182,"volume":120571},{"date":"2025-11-26","open":183.5,"high":183.5,"low":180,"close":181.6,"volume":105931},{"date":"2025-11-27","open":178.1,"high":182.8,"low":178.1,"close":182.3,"volume":182994},{"date":"2025-11-30","open":181,"high":185,"low":178.8,"close":181.1,"volume":124853},{"date":"2025-12-01","open":180,"high":182.9,"low":180,"close":181.3,"volume":66062},{"date":"2025-12-02","open":180,"high":182.6,"low":180,"close":181.7,"volume":68188},{"date":"2025-12-03","open":185.3,"high":185.3,"low":180.2,"close":181,"volume":78853},{"date":"2025-12-07","open":180,"high":182,"low":178,"close":178.9,"volume":89621},{"date":"2025-12-08","open":177.3,"high":180,"low":176.4,"close":178,"volume":87285},{"date":"2025-12-09","open":180,"high":180,"low":176.8,"close":178,"volume":60455},{"date":"2025-12-10","open":179,"high":179.1,"low":176,"close":176.9,"volume":49908},{"date":"2025-12-11","open":174,"high":177.8,"low":174,"close":176.7,"volume":63995},{"date":"2025-12-14","open":178,"high":178,"low":175.2,"close":176.2,"volume":46768},{"date":"2025-12-15","open":177.9,"high":177.9,"low":174.9,"close":175.9,"volume":43601},{"date":"2025-12-16","open":179,"high":179,"low":174.1,"close":177.5,"volume":73456},{"date":"2025-12-17","open":178.5,"high":179,"low":176.6,"close":177.7,"volume":86068},{"date":"2025-12-18","open":179,"high":179,"low":176.1,"close":177.1,"volume":51680},{"date":"2025-12-21","open":179,"high":179,"low":175.1,"close":177,"volume":62279},{"date":"2025-12-22","open":177,"high":177,"low":174.1,"close":174.9,"volume":52785},{"date":"2025-12-23","open":174.1,"high":175.7,"low":173.2,"close":174,"volume":47689},{"date":"2025-12-24","open":174,"high":176,"low":172.1,"close":175,"volume":39145},{"date":"2025-12-28","open":175.2,"high":179,"low":175.2,"close":178.5,"volume":87278},{"date":"2025-12-29","open":179.9,"high":180,"low":177.5,"close":178,"volume":41415},{"date":"2025-12-31","open":179,"high":180,"low":176,"close":178.8,"volume":81675},{"date":"2026-01-01","open":178.8,"high":179,"low":177,"close":177.1,"volume":44697},{"date":"2026-01-04","open":174,"high":180.9,"low":174,"close":177,"volume":57352},{"date":"2026-01-05","open":177.9,"high":178.2,"low":175.5,"close":177.5,"volume":58747},{"date":"2026-01-06","open":179,"high":179,"low":176.3,"close":176.9,"volume":62785},{"date":"2026-01-07","open":177,"high":177.8,"low":174,"close":176.4,"volume":184821},{"date":"2026-01-08","open":177.4,"high":182,"low":174.4,"close":180.8,"volume":151089},{"date":"2026-01-12","open":184.4,"high":184.4,"low":178.4,"close":179.9,"volume":95741},{"date":"2026-01-13","open":180,"high":181.9,"low":178.4,"close":179.5,"volume":82778},{"date":"2026-01-14","open":178.5,"high":181,"low":177.1,"close":178.6,"volume":81935},{"date":"2026-01-18","open":182.1,"high":182.1,"low":179,"close":180,"volume":98159},{"date":"2026-01-20","open":182,"high":187.5,"low":181,"close":187,"volume":288256},{"date":"2026-01-21","open":190.7,"high":190.7,"low":185,"close":185.5,"volume":202038},{"date":"2026-01-22","open":187,"high":192,"low":184.6,"close":191.5,"volume":257754},{"date":"2026-01-25","open":187.7,"high":208,"low":187.7,"close":207.5,"volume":557069},{"date":"2026-01-26","open":210,"high":213,"low":200.3,"close":206,"volume":604579},{"date":"2026-01-27","open":202,"high":210,"low":196.6,"close":197,"volume":375868},{"date":"2026-01-28","open":193.1,"high":199.7,"low":193,"close":198,"volume":259574},{"date":"2026-01-29","open":198,"high":214,"low":198,"close":207.5,"volume":1237374},{"date":"2026-02-01","open":207.5,"high":215,"low":205.8,"close":206,"volume":487787},{"date":"2026-02-02","open":207,"high":209.2,"low":202.2,"close":203,"volume":200896},{"date":"2026-02-03","open":205,"high":205,"low":196.2,"close":196.5,"volume":329580},{"date":"2026-02-04","open":197,"high":201.1,"low":195.1,"close":199.2,"volume":208207},{"date":"2026-02-05","open":202,"high":207,"low":198.1,"close":204,"volume":356998},{"date":"2026-02-08","open":206,"high":209.8,"low":204.2,"close":204.6,"volume":419827},{"date":"2026-02-09","open":206,"high":210,"low":203,"close":207.9,"volume":422129},{"date":"2026-02-10","open":210,"high":212,"low":206.1,"close":207,"volume":457970},{"date":"2026-02-11","open":211,"high":211,"low":203,"close":207,"volume":271751},{"date":"2026-02-12","open":209.9,"high":210.5,"low":207,"close":207.4,"volume":415020},{"date":"2026-02-16","open":209.9,"high":211.5,"low":206,"close":207,"volume":335836},{"date":"2026-02-17","open":202.9,"high":208.4,"low":201,"close":201.1,"volume":312178},{"date":"2026-02-22","open":197.1,"high":202.9,"low":196,"close":197.2,"volume":208735},{"date":"2026-02-23","open":193.3,"high":199,"low":193.3,"close":195,"volume":119792},{"date":"2026-02-24","open":191.1,"high":198,"low":191.1,"close":197.2,"volume":81335},{"date":"2026-02-25","open":200,"high":200,"low":195,"close":197.8,"volume":78767},{"date":"2026-02-26","open":201.7,"high":201.7,"low":196,"close":197.2,"volume":126906},{"date":"2026-03-01","open":193.3,"high":200,"low":193.3,"close":199.5,"volume":126204},{"date":"2026-03-03","open":202,"high":205,"low":199,"close":204.9,"volume":147889},{"date":"2026-03-09","open":208.9,"high":225.3,"low":208.9,"close":225.3,"volume":10410},{"date":"2026-03-10","open":229.8,"high":238,"low":212,"close":222,"volume":1133814},{"date":"2026-03-11","open":224,"high":226.9,"low":218.7,"close":223,"volume":559848},{"date":"2026-03-12","open":223,"high":241,"low":221,"close":237.3,"volume":1707230},{"date":"2026-03-15","open":242,"high":248,"low":237.3,"close":245,"volume":1308783},{"date":"2026-03-16","open":245,"high":245,"low":237.5,"close":242.5,"volume":1117971},{"date":"2026-03-17","open":242,"high":254.3,"low":235.6,"close":254,"volume":1557641},{"date":"2026-03-19","open":257,"high":264.4,"low":256,"close":257.7,"volume":1477841},{"date":"2026-03-22","open":260,"high":260,"low":249,"close":254,"volume":1621398},{"date":"2026-03-23","open":259,"high":259,"low":249,"close":255.6,"volume":697495},{"date":"2026-03-24","open":255,"high":259,"low":253,"close":254.8,"volume":420044},{"date":"2026-03-25","open":256,"high":256,"low":247,"close":248,"volume":672166},{"date":"2026-03-26","open":245,"high":251.1,"low":244.5,"close":249,"volume":519966},{"date":"2026-03-29","open":253.9,"high":253.9,"low":236.1,"close":237,"volume":857803},{"date":"2026-03-30","open":240,"high":241.7,"low":229.6,"close":231,"volume":823022},{"date":"2026-03-31","open":235.6,"high":235.6,"low":222,"close":230.5,"volume":790721},{"date":"2026-04-01","open":231,"high":232,"low":217.1,"close":218,"volume":566393},{"date":"2026-04-02","open":217,"high":223.6,"low":210,"close":219.8,"volume":656967},{"date":"2026-04-05","open":219,"high":219,"low":205,"close":207,"volume":674099},{"date":"2026-04-06","open":207,"high":227,"low":203,"close":222,"volume":632959},{"date":"2026-04-07","open":226.4,"high":230,"low":221,"close":222.1,"volume":514549},{"date":"2026-04-08","open":226.5,"high":227,"low":224,"close":226.2,"volume":251524},{"date":"2026-04-09","open":230,"high":237,"low":226,"close":235,"volume":496108},{"date":"2026-04-10","open":235,"high":237,"low":226.9,"close":230,"volume":368735},{"date":"2026-04-13","open":230,"high":232.9,"low":226,"close":231.1,"volume":338493},{"date":"2026-04-15","open":235.7,"high":241.9,"low":232.1,"close":236.3,"volume":505034},{"date":"2026-04-16","open":239,"high":239,"low":228,"close":228.5,"volume":376748},{"date":"2026-04-17","open":228.5,"high":232,"low":225,"close":230,"volume":279123},{"date":"2026-04-20","open":230,"high":230.5,"low":225.1,"close":226.9,"volume":191118},{"date":"2026-04-21","open":220,"high":232,"low":220,"close":221.8,"volume":251540},{"date":"2026-04-22","open":230,"high":230,"low":214,"close":222,"volume":323051},{"date":"2026-04-23","open":225,"high":227,"low":219,"close":221,"volume":142678},{"date":"2026-04-24","open":219,"high":222,"low":216,"close":220.9,"volume":148761},{"date":"2026-04-27","open":220.9,"high":224,"low":218.5,"close":221.8,"volume":108387},{"date":"2026-04-28","open":232,"high":232,"low":217.2,"close":218,"volume":144903},{"date":"2026-04-29","open":218,"high":220,"low":215.5,"close":216,"volume":96392},{"date":"2026-04-30","open":208,"high":218,"low":208,"close":217.6,"volume":163696},{"date":"2026-05-04","open":207,"high":220,"low":207,"close":214.1,"volume":116715},{"date":"2026-05-05","open":211,"high":218.5,"low":211,"close":214.1,"volume":105601},{"date":"2026-05-06","open":214,"high":218.6,"low":214,"close":215.8,"volume":82838},{"date":"2026-05-07","open":214,"high":218,"low":214,"close":216.5,"volume":86014},{"date":"2026-05-08","open":206,"high":220,"low":206,"close":219.5,"volume":99800},{"date":"2026-05-11","open":220.1,"high":227.5,"low":220.1,"close":227,"volume":233467},{"date":"2026-05-12","open":230,"high":231.4,"low":221,"close":222,"volume":218140},{"date":"2026-05-13","open":222,"high":223,"low":218.2,"close":222.5,"volume":67274},{"date":"2026-05-14","open":224.9,"high":224.9,"low":220.3,"close":221.5,"volume":120977},{"date":"2026-05-15","open":223,"high":225,"low":220.6,"close":221.6,"volume":92201},{"date":"2026-05-18","open":222.2,"high":223,"low":220.7,"close":221,"volume":98573},{"date":"2026-05-19","open":210,"high":223,"low":210,"close":220.9,"volume":61907},{"date":"2026-05-20","open":231.8,"high":231.8,"low":220,"close":226.8,"volume":106813},{"date":"2026-05-21","open":238,"high":238,"low":223,"close":223,"volume":63819},{"date":"2026-05-22","open":234.1,"high":234.1,"low":220,"close":226,"volume":110169},{"date":"2026-05-25","open":237,"high":237,"low":225,"close":228.1,"volume":188158},{"date":"2026-05-26","open":239.5,"high":239.5,"low":226,"close":226.8,"volume":80660},{"date":"2026-05-27","open":238.1,"high":238.1,"low":220,"close":227,"volume":116141},{"date":"2026-06-01","open":220,"high":228,"low":220,"close":222,"volume":120478},{"date":"2026-06-02","open":210.9,"high":225,"low":210.9,"close":222,"volume":84456},{"date":"2026-06-03","open":222,"high":225,"low":221,"close":222.2,"volume":66445},{"date":"2026-06-04","open":222,"high":225.5,"low":220.3,"close":220.5,"volume":53363},{"date":"2026-06-05","open":221,"high":222.9,"low":218,"close":219,"volume":109602},{"date":"2026-06-08","open":208.1,"high":220.7,"low":208.1,"close":216.9,"volume":77832},{"date":"2026-06-09","open":218,"high":218,"low":211.1,"close":216,"volume":211079},{"date":"2026-06-10","open":217.5,"high":218,"low":213.7,"close":215.7,"volume":140401},{"date":"2026-06-11","open":215,"high":219,"low":215,"close":215,"volume":64684},{"date":"2026-06-12","open":215,"high":218.9,"low":215,"close":215.6,"volume":66132},{"date":"2026-06-15","open":220,"high":220,"low":214.1,"close":215,"volume":66647},{"date":"2026-06-16","open":216,"high":216.5,"low":214.5,"close":215.8,"volume":53970},{"date":"2026-06-17","open":220,"high":220,"low":215,"close":216,"volume":65703},{"date":"2026-06-18","open":215,"high":219,"low":214.7,"close":215,"volume":52219},{"date":"2026-06-19","open":215,"high":216.9,"low":214,"close":214.7,"volume":44369},{"date":"2026-06-22","open":216,"high":217,"low":214,"close":214.3,"volume":70379},{"date":"2026-06-23","open":214,"high":215,"low":212.1,"close":213.5,"volume":59370},{"date":"2026-06-24","open":213.5,"high":215,"low":208,"close":210,"volume":114607},{"date":"2026-06-25","open":199.5,"high":212.9,"low":199.5,"close":211,"volume":63265},{"date":"2026-06-26","open":221.5,"high":221.5,"low":204.9,"close":210.2,"volume":27113},{"date":"2026-06-29","open":220.7,"high":220.7,"low":207.5,"close":207.5,"volume":72705},{"date":"2026-06-30","open":209.9,"high":209.9,"low":205.1,"close":206.2,"volume":74056},{"date":"2026-07-01","open":209,"high":214,"low":205,"close":210.9,"volume":67517},{"date":"2026-07-02","open":214,"high":214,"low":208,"close":210,"volume":28827},{"date":"2026-07-03","open":208.1,"high":213.3,"low":208.1,"close":210,"volume":49877},{"date":"2026-07-06","open":213.9,"high":213.9,"low":207.9,"close":207.9,"volume":53963},{"date":"2026-07-07","open":209.9,"high":210.9,"low":208.6,"close":210,"volume":42951},{"date":"2026-07-08","open":210,"high":210,"low":205,"close":205.1,"volume":86329},{"date":"2026-07-09","open":206,"high":206.3,"low":204.8,"close":205,"volume":51839},{"date":"2026-07-10","open":207,"high":207.9,"low":202.2,"close":203,"volume":86456},{"date":"2026-07-13","open":205,"high":205,"low":200,"close":201,"volume":60335},{"date":"2026-07-14","open":201,"high":207,"low":199,"close":205.5,"volume":78551},{"date":"2026-07-15","open":205.5,"high":210,"low":205.5,"close":207.3,"volume":113620},{"date":"2026-07-16","open":210,"high":210,"low":204,"close":204,"volume":31388},{"date":"2026-07-17","open":200,"high":217.3,"low":200,"close":212,"volume":119440},{"date":"2026-07-20","open":211.3,"high":221.4,"low":211.3,"close":218.1,"volume":215139},{"date":"2026-07-21","open":222,"high":222,"low":216,"close":217.5,"volume":118595},{"date":"2026-07-22","open":220,"high":220,"low":214.1,"close":215.5,"volume":77294},{"date":"2026-07-23","open":217,"high":217,"low":213.4,"close":215.2,"volume":62803},{"date":"2026-07-24","open":225.9,"high":225.9,"low":211.2,"close":217,"volume":92366},{"date":"2026-07-27","open":213,"high":219.1,"low":212,"close":214,"volume":63844},{"date":"2026-07-28","open":211.5,"high":216,"low":211.5,"close":214.8,"volume":66542},{"date":"2026-07-29","open":215,"high":216,"low":212.2,"close":213,"volume":29236},{"date":"2026-07-30","open":213,"high":214,"low":210.2,"close":210.5,"volume":56897},{"date":"2026-07-31","open":210,"high":212.8,"low":209,"close":212.4,"volume":71648},{"date":"2026-08-03","open":212.4,"high":215,"low":212,"close":212.9,"volume":55478},{"date":"2026-08-04","open":215,"high":215,"low":210.5,"close":211.5,"volume":40973},{"date":"2026-08-05","open":212,"high":212.5,"low":210,"close":211,"volume":41055},{"date":"2026-08-06","open":211,"high":214,"low":209.5,"close":210,"volume":71067},{"date":"2026-08-07","open":210,"high":210,"low":208,"close":208.9,"volume":44962},{"date":"2026-08-10","open":209,"high":210,"low":206.2,"close":206.9,"volume":68161},{"date":"2026-08-11","open":196.6,"high":211,"low":196.6,"close":208,"volume":50014},{"date":"2026-08-12","open":208,"high":210,"low":207,"close":207.7,"volume":23636},{"date":"2026-08-13","open":208,"high":215,"low":207.7,"close":212,"volume":193280},{"date":"2026-08-14","open":213.1,"high":214.5,"low":209,"close":211,"volume":89659},{"date":"2026-08-17","open":210,"high":212,"low":208.4,"close":208.4,"volume":53181},{"date":"2026-08-18","open":218,"high":218,"low":206.2,"close":207.6,"volume":67315},{"date":"2026-08-19","open":208,"high":209.9,"low":206.4,"close":209,"volume":36974},{"date":"2026-08-20","open":210,"high":210,"low":206.5,"close":208,"volume":45117},{"date":"2026-08-21","open":209,"high":209.9,"low":207,"close":207,"volume":53988},{"date":"2026-08-24","open":207,"high":207,"low":203.4,"close":205,"volume":142617},{"date":"2026-08-25","open":195,"high":207,"low":195,"close":204,"volume":169712},{"date":"2026-08-26","open":204,"high":209.9,"low":200,"close":201,"volume":166255},{"date":"2026-08-27","open":198.5,"high":203.9,"low":195,"close":199.7,"volume":129021},{"date":"2026-08-31","open":200,"high":200,"low":195.1,"close":195.3,"volume":76883},{"date":"2026-09-01","open":195.3,"high":202,"low":195.3,"close":197,"volume":61438},{"date":"2026-09-02","open":197,"high":200,"low":196.2,"close":199,"volume":41602},{"date":"2026-09-03","open":200,"high":202,"low":198,"close":198,"volume":50408},{"date":"2026-09-07","open":199,"high":205,"low":199,"close":201,"volume":56544},{"date":"2026-09-09","open":202,"high":204.9,"low":200,"close":200,"volume":37042},{"date":"2026-09-10","open":199,"high":205.5,"low":198,"close":204.8,"volume":76538},{"date":"2026-09-11","open":206,"high":213,"low":202,"close":211.5,"volume":256797},{"date":"2026-09-14","open":211.5,"high":215.9,"low":211,"close":211,"volume":116539},{"date":"2026-09-15","open":221.5,"high":221.5,"low":213.1,"close":216,"volume":233450},{"date":"2026-09-16","open":220,"high":221,"low":213,"close":216.1,"volume":295942},{"date":"2026-09-17","open":218,"high":221,"low":216.1,"close":217.1,"volume":129215},{"date":"2026-09-18","open":227.9,"high":227.9,"low":216.2,"close":217.3,"volume":109577},{"date":"2026-09-22","open":218,"high":220,"low":216,"close":217,"volume":178231},{"date":"2026-09-23","open":225,"high":225,"low":210.2,"close":212,"volume":187189},{"date":"2026-09-24","open":212,"high":214.7,"low":210.1,"close":212.2,"volume":92952},{"date":"2026-09-28","open":214,"high":214.7,"low":210.1,"close":210.3,"volume":107282},{"date":"2026-09-29","open":220.8,"high":220.8,"low":207.5,"close":210.4,"volume":95168},{"date":"2026-09-30","open":213,"high":213,"low":209,"close":210.2,"volume":101891},{"date":"2026-10-01","open":212,"high":217,"low":210.7,"close":214.7,"volume":156150},{"date":"2026-10-02","open":214,"high":216.8,"low":212.1,"close":212.6,"volume":111644},{"date":"2026-10-05","open":212,"high":213.8,"low":210,"close":210.9,"volume":75379},{"date":"2026-10-06","open":212,"high":213.8,"low":210,"close":211.8,"volume":68547},{"date":"2026-10-07","open":202,"high":216,"low":202,"close":213,"volume":82558},{"date":"2026-10-08","open":222,"high":222,"low":213,"close":218.8,"volume":389323},{"date":"2026-10-09","open":219.8,"high":224,"low":217.8,"close":223,"volume":554034},{"date":"2026-10-12","open":223,"high":224,"low":217.1,"close":218.9,"volume":256785},{"date":"2026-10-13","open":229.8,"high":229.8,"low":216,"close":217,"volume":184782},{"date":"2026-10-14","open":212,"high":220,"low":212,"close":219.7,"volume":104824},{"date":"2026-10-15","open":212.3,"high":225.8,"low":212.3,"close":224.5,"volume":361761},{"date":"2026-10-16","open":225,"high":229,"low":223,"close":225.7,"volume":517973}]}