{"symbol":"BNHC","name":"Buddha Bhumi Nepal Hydro Power 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/BNHC","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":482.8,"high":501.9,"low":482.8,"close":499.67,"volume":6617},{"date":"2025-09-07","open":500,"high":503.8,"low":493,"close":493.36,"volume":13434},{"date":"2025-09-08","open":486,"high":503.2,"low":477,"close":479.46,"volume":18318},{"date":"2025-09-18","open":469.9,"high":469.9,"low":462,"close":462,"volume":1000},{"date":"2025-09-21","open":457,"high":492,"low":451,"close":480.64,"volume":9277},{"date":"2025-09-23","open":489.4,"high":498.7,"low":481.1,"close":498,"volume":4969},{"date":"2025-09-24","open":490,"high":498.7,"low":485,"close":494,"volume":5156},{"date":"2025-09-25","open":485.2,"high":494.9,"low":483.1,"close":487.9,"volume":6000},{"date":"2025-09-28","open":487.9,"high":495.5,"low":481,"close":487,"volume":7898},{"date":"2025-10-07","open":496.7,"high":499.8,"low":472.1,"close":482.4,"volume":6939},{"date":"2025-10-08","open":492,"high":492,"low":455,"close":468,"volume":18014},{"date":"2025-10-09","open":477.3,"high":480,"low":461.3,"close":465,"volume":15121},{"date":"2025-10-12","open":465,"high":465,"low":431.2,"close":437,"volume":16700},{"date":"2025-10-13","open":430,"high":445.7,"low":430,"close":444.7,"volume":2306},{"date":"2025-10-14","open":444.7,"high":448.9,"low":430.4,"close":438,"volume":7122},{"date":"2025-10-15","open":446.7,"high":446.7,"low":420,"close":420,"volume":5768},{"date":"2025-10-16","open":415,"high":429,"low":395.1,"close":403,"volume":15761},{"date":"2025-10-19","open":411,"high":411,"low":396,"close":407.5,"volume":2470},{"date":"2025-10-26","open":401,"high":403,"low":393,"close":401,"volume":3106},{"date":"2025-10-28","open":408.9,"high":431.4,"low":408.9,"close":430,"volume":6128},{"date":"2025-10-29","open":436.9,"high":436.9,"low":415,"close":429,"volume":7660},{"date":"2025-10-30","open":420.5,"high":439,"low":412.1,"close":437.9,"volume":10658},{"date":"2025-11-02","open":430,"high":455,"low":430,"close":439,"volume":21830},{"date":"2025-11-03","open":435,"high":447,"low":430,"close":438.6,"volume":9654},{"date":"2025-11-04","open":430,"high":440,"low":423.1,"close":429,"volume":16266},{"date":"2025-11-05","open":421.2,"high":434.8,"low":421.2,"close":433.9,"volume":1660},{"date":"2025-11-06","open":440.6,"high":440.6,"low":426,"close":434,"volume":5699},{"date":"2025-11-09","open":428,"high":430,"low":420,"close":428.5,"volume":12993},{"date":"2025-11-10","open":432,"high":432,"low":418.4,"close":424,"volume":5413},{"date":"2025-11-11","open":417,"high":426,"low":416,"close":424,"volume":10007},{"date":"2025-11-12","open":415.6,"high":419.9,"low":414,"close":419.9,"volume":10463},{"date":"2025-11-13","open":420,"high":423,"low":414.3,"close":420.3,"volume":3408},{"date":"2025-11-16","open":420,"high":425,"low":416.5,"close":420,"volume":5605},{"date":"2025-11-17","open":420.1,"high":425,"low":419.2,"close":424,"volume":6218},{"date":"2025-11-18","open":430,"high":433.9,"low":426,"close":432,"volume":5726},{"date":"2025-11-19","open":436,"high":439.9,"low":423.5,"close":425.3,"volume":1785},{"date":"2025-11-20","open":420.6,"high":431.2,"low":420.6,"close":429.9,"volume":8765},{"date":"2025-11-23","open":437.9,"high":444.9,"low":429.2,"close":442,"volume":13920},{"date":"2025-11-24","open":440,"high":449,"low":440,"close":446,"volume":12470},{"date":"2025-11-25","open":446,"high":454.9,"low":440,"close":442,"volume":5681},{"date":"2025-11-26","open":437,"high":450,"low":437,"close":450,"volume":7211},{"date":"2025-11-27","open":451,"high":453,"low":443.3,"close":451,"volume":16340},{"date":"2025-11-30","open":442.1,"high":459,"low":442.1,"close":452,"volume":7135},{"date":"2025-12-01","open":443,"high":454,"low":440.2,"close":449.9,"volume":5202},{"date":"2025-12-02","open":455,"high":455,"low":442.2,"close":445.3,"volume":13337},{"date":"2025-12-03","open":450,"high":452,"low":443.3,"close":446.8,"volume":10087},{"date":"2025-12-07","open":443.6,"high":445.1,"low":430,"close":439,"volume":14405},{"date":"2025-12-08","open":430.4,"high":439.5,"low":430.4,"close":438.7,"volume":2997},{"date":"2025-12-09","open":430.1,"high":450,"low":430.1,"close":441,"volume":3843},{"date":"2025-12-10","open":447,"high":447,"low":435.8,"close":442,"volume":4985},{"date":"2025-12-11","open":435.1,"high":442.9,"low":435,"close":442.8,"volume":3275},{"date":"2025-12-14","open":435.1,"high":442,"low":435.1,"close":436.1,"volume":4080},{"date":"2025-12-15","open":430,"high":440,"low":430,"close":439.9,"volume":1581},{"date":"2025-12-16","open":433.5,"high":443.9,"low":433.5,"close":442,"volume":2022},{"date":"2025-12-17","open":445,"high":445,"low":440,"close":443,"volume":5750},{"date":"2025-12-18","open":438,"high":444.9,"low":437.5,"close":442,"volume":9075},{"date":"2025-12-21","open":436.1,"high":440,"low":436.1,"close":438.1,"volume":3773},{"date":"2025-12-22","open":436,"high":437.8,"low":433,"close":436,"volume":4717},{"date":"2025-12-23","open":430.5,"high":436.9,"low":430.5,"close":435.8,"volume":5685},{"date":"2025-12-24","open":430.3,"high":438,"low":430.3,"close":436.8,"volume":2812},{"date":"2025-12-28","open":437.1,"high":442.8,"low":437.1,"close":442.4,"volume":6339},{"date":"2025-12-29","open":450,"high":450,"low":440,"close":440,"volume":11787},{"date":"2025-12-31","open":445,"high":448.6,"low":441,"close":441,"volume":3930},{"date":"2026-01-01","open":439,"high":447.5,"low":437.1,"close":439,"volume":5058},{"date":"2026-01-04","open":433.1,"high":446,"low":433.1,"close":443,"volume":5046},{"date":"2026-01-05","open":442.1,"high":470,"low":442.1,"close":465,"volume":26135},{"date":"2026-01-06","open":467,"high":473,"low":458.3,"close":462,"volume":15599},{"date":"2026-01-07","open":460,"high":464,"low":450,"close":455,"volume":13090},{"date":"2026-01-08","open":450,"high":454,"low":447.6,"close":450,"volume":10527},{"date":"2026-01-12","open":455,"high":456.9,"low":445.3,"close":447,"volume":5778},{"date":"2026-01-13","open":440,"high":452,"low":440,"close":450.8,"volume":7412},{"date":"2026-01-14","open":450,"high":460,"low":448,"close":454.8,"volume":9788},{"date":"2026-01-18","open":455,"high":462,"low":455,"close":460.2,"volume":15983},{"date":"2026-01-20","open":462,"high":479.5,"low":461.1,"close":473,"volume":21332},{"date":"2026-01-21","open":476.3,"high":494,"low":475.2,"close":482.7,"volume":41365},{"date":"2026-01-22","open":489,"high":506.1,"low":483,"close":506.1,"volume":49458},{"date":"2026-01-25","open":514,"high":525,"low":507.3,"close":524.8,"volume":70069},{"date":"2026-01-26","open":524,"high":528,"low":515.1,"close":528,"volume":64914},{"date":"2026-01-27","open":520.1,"high":542,"low":520,"close":541,"volume":79174},{"date":"2026-01-28","open":549,"high":594.7,"low":535,"close":589.9,"volume":186260},{"date":"2026-01-29","open":580,"high":595,"low":556,"close":571,"volume":72419},{"date":"2026-02-01","open":559.6,"high":572,"low":550.5,"close":564,"volume":73784},{"date":"2026-02-02","open":555.1,"high":559.9,"low":538,"close":551,"volume":43550},{"date":"2026-02-03","open":552,"high":579,"low":541.1,"close":563,"volume":62141},{"date":"2026-02-04","open":565,"high":575,"low":559.2,"close":562,"volume":51564},{"date":"2026-02-05","open":573.2,"high":599.6,"low":558,"close":558,"volume":323512},{"date":"2026-02-08","open":569.1,"high":613.8,"low":548,"close":548,"volume":122677},{"date":"2026-02-09","open":552,"high":556,"low":524,"close":528,"volume":112250},{"date":"2026-02-10","open":530,"high":540,"low":520,"close":533.6,"volume":39720},{"date":"2026-02-11","open":543.8,"high":544.2,"low":530.2,"close":536,"volume":33570},{"date":"2026-02-12","open":546,"high":547,"low":526,"close":526.2,"volume":183891},{"date":"2026-02-16","open":313.1,"high":344.4,"low":313.1,"close":344.4,"volume":13585},{"date":"2026-02-17","open":351.2,"high":378.8,"low":351.2,"close":373.3,"volume":388463},{"date":"2026-02-22","open":380.7,"high":380.7,"low":340,"close":340,"volume":46594},{"date":"2026-02-23","open":340,"high":350,"low":335,"close":339.9,"volume":18697},{"date":"2026-02-24","open":334,"high":346,"low":316.1,"close":339,"volume":36931},{"date":"2026-02-25","open":340,"high":345,"low":334,"close":334.1,"volume":17451},{"date":"2026-02-26","open":340.7,"high":340.7,"low":330,"close":332.6,"volume":19023},{"date":"2026-03-01","open":339.2,"high":340,"low":326,"close":336.6,"volume":13974},{"date":"2026-03-03","open":343.3,"high":351.5,"low":332,"close":350,"volume":30119},{"date":"2026-03-09","open":357,"high":364.1,"low":357,"close":364.1,"volume":100},{"date":"2026-03-10","open":371,"high":381,"low":357,"close":380,"volume":104979},{"date":"2026-03-11","open":387,"high":387,"low":365.1,"close":368,"volume":35922},{"date":"2026-03-12","open":374,"high":375,"low":368,"close":370,"volume":37568},{"date":"2026-03-15","open":375,"high":377,"low":367.6,"close":369,"volume":33920},{"date":"2026-03-16","open":374,"high":375,"low":365.6,"close":370,"volume":27406},{"date":"2026-03-17","open":370,"high":374,"low":365,"close":370.8,"volume":20669},{"date":"2026-03-19","open":376,"high":379,"low":372,"close":377,"volume":46917},{"date":"2026-03-22","open":384.5,"high":384.5,"low":372,"close":372.2,"volume":54080},{"date":"2026-03-23","open":372.2,"high":377.4,"low":366,"close":375,"volume":31266},{"date":"2026-03-24","open":380,"high":380,"low":372.1,"close":374.9,"volume":28306},{"date":"2026-03-25","open":367.7,"high":382,"low":367.7,"close":373,"volume":18927},{"date":"2026-03-26","open":380.4,"high":380.4,"low":372,"close":379,"volume":29079},{"date":"2026-03-29","open":379,"high":384.9,"low":368.6,"close":368.6,"volume":26091},{"date":"2026-03-30","open":370,"high":371,"low":357,"close":357,"volume":14949},{"date":"2026-03-31","open":350,"high":369.2,"low":349,"close":365,"volume":23771},{"date":"2026-04-01","open":363,"high":363,"low":345,"close":350,"volume":15310},{"date":"2026-04-02","open":343,"high":353,"low":336.2,"close":345,"volume":16340},{"date":"2026-04-05","open":345,"high":355,"low":325.1,"close":337,"volume":57807},{"date":"2026-04-06","open":343,"high":358.4,"low":335,"close":351,"volume":19908},{"date":"2026-04-07","open":351,"high":355,"low":345,"close":348.5,"volume":8172},{"date":"2026-04-08","open":355,"high":355,"low":345,"close":350,"volume":9348},{"date":"2026-04-09","open":355,"high":355,"low":348.1,"close":351.5,"volume":13650},{"date":"2026-04-10","open":353,"high":353,"low":348.5,"close":350,"volume":9044},{"date":"2026-04-13","open":350,"high":357,"low":350,"close":353,"volume":16199},{"date":"2026-04-15","open":353,"high":355,"low":351.1,"close":354,"volume":18890},{"date":"2026-04-16","open":351.3,"high":352,"low":345,"close":346,"volume":9915},{"date":"2026-04-17","open":352.9,"high":352.9,"low":339.5,"close":345,"volume":3501},{"date":"2026-04-20","open":345,"high":355.2,"low":337,"close":340,"volume":11859},{"date":"2026-04-21","open":340,"high":350,"low":334.1,"close":340,"volume":5194},{"date":"2026-04-22","open":340,"high":340,"low":330.1,"close":338,"volume":12641},{"date":"2026-04-23","open":345.9,"high":345.9,"low":332.1,"close":338,"volume":2983},{"date":"2026-04-24","open":335,"high":335,"low":325,"close":329,"volume":32814},{"date":"2026-04-27","open":329,"high":338.8,"low":326,"close":326,"volume":5446},{"date":"2026-04-28","open":326,"high":334,"low":327,"close":332,"volume":8804},{"date":"2026-04-29","open":332,"high":336.5,"low":323,"close":325,"volume":3420},{"date":"2026-04-30","open":317,"high":327.6,"low":317,"close":327.5,"volume":8218},{"date":"2026-05-04","open":327.5,"high":327.5,"low":317,"close":325,"volume":9491},{"date":"2026-05-05","open":316,"high":325,"low":316,"close":318,"volume":8677},{"date":"2026-05-06","open":317,"high":318,"low":313,"close":314.5,"volume":7585},{"date":"2026-05-07","open":315,"high":320,"low":315,"close":317,"volume":1440},{"date":"2026-05-08","open":315.4,"high":326,"low":315.4,"close":322,"volume":2883},{"date":"2026-05-11","open":329.9,"high":335.5,"low":322.1,"close":335.5,"volume":11596},{"date":"2026-05-12","open":338,"high":338,"low":326.2,"close":326.5,"volume":8500},{"date":"2026-05-13","open":317,"high":327.5,"low":317,"close":325,"volume":1260},{"date":"2026-05-14","open":320,"high":328,"low":320,"close":323,"volume":2387},{"date":"2026-05-15","open":329.9,"high":332.6,"low":323.1,"close":325.1,"volume":4178},{"date":"2026-05-18","open":321.8,"high":326,"low":321.8,"close":322,"volume":2038},{"date":"2026-05-19","open":322,"high":330.5,"low":317.1,"close":325.1,"volume":5114},{"date":"2026-05-20","open":331,"high":332,"low":325,"close":332,"volume":3506},{"date":"2026-05-21","open":331,"high":334.9,"low":328.1,"close":328.4,"volume":2605},{"date":"2026-05-22","open":325,"high":333.4,"low":325,"close":333.1,"volume":5585},{"date":"2026-05-25","open":333.1,"high":343,"low":332,"close":338.9,"volume":9993},{"date":"2026-05-26","open":342,"high":342,"low":332.1,"close":338,"volume":2178},{"date":"2026-05-27","open":343.4,"high":345,"low":336,"close":338.2,"volume":5946},{"date":"2026-06-01","open":335,"high":340,"low":330,"close":330.1,"volume":1831},{"date":"2026-06-02","open":326,"high":339.9,"low":325.2,"close":335,"volume":3400},{"date":"2026-06-03","open":328.6,"high":338.5,"low":327,"close":332,"volume":4070},{"date":"2026-06-04","open":339.6,"high":339.6,"low":330,"close":333,"volume":5000},{"date":"2026-06-05","open":328.2,"high":333.8,"low":328.2,"close":333.8,"volume":2594},{"date":"2026-06-08","open":336,"high":336,"low":325,"close":325.3,"volume":5475},{"date":"2026-06-09","open":326,"high":328,"low":316.7,"close":324,"volume":5604},{"date":"2026-06-10","open":332.9,"high":332.9,"low":323,"close":330,"volume":7736},{"date":"2026-06-11","open":334.1,"high":334.1,"low":325,"close":327,"volume":2151},{"date":"2026-06-12","open":325,"high":330,"low":325,"close":326,"volume":2780},{"date":"2026-06-15","open":325,"high":329.4,"low":322,"close":326,"volume":4325},{"date":"2026-06-16","open":321.1,"high":328,"low":320.1,"close":325,"volume":1618},{"date":"2026-06-17","open":324,"high":330,"low":322.5,"close":322.8,"volume":28916},{"date":"2026-06-18","open":320.1,"high":328.9,"low":320.1,"close":325,"volume":5071},{"date":"2026-06-19","open":321.4,"high":327,"low":321.4,"close":325.7,"volume":437},{"date":"2026-06-22","open":322.1,"high":326.9,"low":320.1,"close":326.9,"volume":2153},{"date":"2026-06-23","open":332,"high":332,"low":320,"close":323.7,"volume":4536},{"date":"2026-06-24","open":327,"high":327,"low":315,"close":317.5,"volume":2621},{"date":"2026-06-25","open":315,"high":321,"low":311.7,"close":318.1,"volume":3004},{"date":"2026-06-26","open":320,"high":324.8,"low":315,"close":315.1,"volume":3805},{"date":"2026-06-29","open":315.1,"high":315.4,"low":313,"close":313,"volume":3074},{"date":"2026-06-30","open":306.1,"high":314,"low":306.1,"close":312,"volume":2983},{"date":"2026-07-01","open":312,"high":315.9,"low":309.5,"close":314.5,"volume":4489},{"date":"2026-07-02","open":314.9,"high":314.9,"low":308,"close":314.7,"volume":6063},{"date":"2026-07-03","open":308,"high":314,"low":306.2,"close":311,"volume":9307},{"date":"2026-07-06","open":305,"high":310,"low":305,"close":306.2,"volume":1635},{"date":"2026-07-07","open":309.8,"high":310,"low":305,"close":307,"volume":2928},{"date":"2026-07-08","open":307,"high":307,"low":303.5,"close":304,"volume":6162},{"date":"2026-07-09","open":304.1,"high":304.1,"low":299.3,"close":300.1,"volume":5676},{"date":"2026-07-10","open":300.1,"high":302,"low":297,"close":297.2,"volume":4076},{"date":"2026-07-13","open":282.4,"high":298,"low":273,"close":275,"volume":83916},{"date":"2026-07-14","open":261.3,"high":281,"low":261.3,"close":277,"volume":84847},{"date":"2026-07-15","open":271.3,"high":284,"low":270,"close":284,"volume":31776},{"date":"2026-07-16","open":293.4,"high":295,"low":273,"close":278,"volume":33568},{"date":"2026-07-17","open":286,"high":290,"low":280,"close":289.9,"volume":26202},{"date":"2026-07-20","open":284,"high":299.9,"low":281.4,"close":298,"volume":48388},{"date":"2026-07-21","open":299,"high":301.9,"low":291.1,"close":294,"volume":61070},{"date":"2026-07-22","open":290.4,"high":296.9,"low":290.4,"close":296.9,"volume":26437},{"date":"2026-07-23","open":296.9,"high":296.9,"low":288.7,"close":295,"volume":39381},{"date":"2026-07-24","open":297,"high":298.8,"low":292.2,"close":297,"volume":25926},{"date":"2026-07-27","open":305.9,"high":305.9,"low":286.5,"close":289.9,"volume":20853},{"date":"2026-07-28","open":286.7,"high":291,"low":284.1,"close":287,"volume":16311},{"date":"2026-07-29","open":278.4,"high":289.9,"low":278.4,"close":285.8,"volume":15053},{"date":"2026-07-30","open":280.3,"high":287,"low":280,"close":283.7,"volume":10658},{"date":"2026-07-31","open":283,"high":283.9,"low":279,"close":282,"volume":13889},{"date":"2026-08-03","open":282,"high":284.9,"low":279.3,"close":281,"volume":13287},{"date":"2026-08-04","open":275,"high":281,"low":275,"close":278,"volume":30086},{"date":"2026-08-05","open":278,"high":291,"low":277.2,"close":291,"volume":41465},{"date":"2026-08-06","open":291,"high":301,"low":290,"close":291,"volume":85327},{"date":"2026-08-07","open":297.6,"high":297.6,"low":285.5,"close":286.2,"volume":28624},{"date":"2026-08-10","open":287,"high":290,"low":281,"close":282,"volume":9682},{"date":"2026-08-11","open":267.9,"high":289.9,"low":267.9,"close":284.5,"volume":16371},{"date":"2026-08-12","open":290,"high":290,"low":280.1,"close":281.6,"volume":12650},{"date":"2026-08-13","open":267.6,"high":287,"low":267.6,"close":286,"volume":14315},{"date":"2026-08-14","open":300.3,"high":300.3,"low":280,"close":282.9,"volume":13759},{"date":"2026-08-17","open":283,"high":285,"low":280.5,"close":282.3,"volume":10333},{"date":"2026-08-18","open":282.3,"high":283,"low":277,"close":280,"volume":23950},{"date":"2026-08-19","open":266,"high":285,"low":266,"close":280,"volume":5917},{"date":"2026-08-20","open":280,"high":280,"low":275,"close":279.8,"volume":11074},{"date":"2026-08-21","open":279.8,"high":280,"low":276.5,"close":278.6,"volume":13953},{"date":"2026-08-24","open":275,"high":283,"low":272,"close":276.7,"volume":11719},{"date":"2026-08-25","open":276.7,"high":276.7,"low":270.3,"close":272,"volume":7888},{"date":"2026-08-26","open":270,"high":270,"low":261,"close":266.2,"volume":29940},{"date":"2026-08-27","open":262,"high":267.9,"low":259,"close":263.6,"volume":16010},{"date":"2026-08-31","open":255,"high":263,"low":251,"close":252,"volume":20722},{"date":"2026-09-01","open":254,"high":261.5,"low":247.5,"close":254.9,"volume":12582},{"date":"2026-09-02","open":255,"high":259.8,"low":252,"close":258,"volume":11372},{"date":"2026-09-03","open":261.9,"high":261.9,"low":256,"close":259.5,"volume":10821},{"date":"2026-09-07","open":258,"high":264.9,"low":258,"close":263.8,"volume":10214},{"date":"2026-09-09","open":263,"high":265,"low":257.6,"close":262.9,"volume":14892},{"date":"2026-09-10","open":260,"high":262.3,"low":257.8,"close":262.3,"volume":11346},{"date":"2026-09-11","open":263,"high":272.9,"low":262,"close":271.3,"volume":12998},{"date":"2026-09-14","open":270,"high":282,"low":268,"close":276,"volume":26049},{"date":"2026-09-15","open":289,"high":291,"low":277,"close":279,"volume":46494},{"date":"2026-09-16","open":276.6,"high":280.9,"low":275,"close":276.9,"volume":8421},{"date":"2026-09-17","open":276.9,"high":283,"low":276.9,"close":279.8,"volume":10847},{"date":"2026-09-18","open":275.2,"high":281.4,"low":275,"close":281.4,"volume":26781},{"date":"2026-09-22","open":277.5,"high":286.9,"low":277.5,"close":283.9,"volume":15374},{"date":"2026-09-23","open":269.8,"high":285,"low":269.8,"close":276.6,"volume":17385},{"date":"2026-09-24","open":278,"high":279.7,"low":273.5,"close":278.5,"volume":12359},{"date":"2026-09-28","open":278.5,"high":280.1,"low":271.1,"close":275,"volume":22871},{"date":"2026-09-29","open":274,"high":275,"low":270.1,"close":274.9,"volume":10893},{"date":"2026-09-30","open":272,"high":274.9,"low":268.1,"close":274.6,"volume":10725},{"date":"2026-10-01","open":274,"high":278,"low":272.2,"close":274,"volume":7863},{"date":"2026-10-02","open":271.5,"high":278,"low":271,"close":272,"volume":7775},{"date":"2026-10-05","open":268,"high":270.8,"low":263.9,"close":268.9,"volume":11881},{"date":"2026-10-06","open":263,"high":273,"low":263,"close":268,"volume":6450},{"date":"2026-10-07","open":268,"high":275,"low":266.2,"close":269,"volume":8931},{"date":"2026-10-08","open":268,"high":271,"low":267.2,"close":270,"volume":10125},{"date":"2026-10-09","open":267.5,"high":276.8,"low":267.5,"close":276.8,"volume":15780},{"date":"2026-10-12","open":272,"high":277,"low":272,"close":276,"volume":8345},{"date":"2026-10-13","open":270.3,"high":274,"low":270.3,"close":272.9,"volume":4921},{"date":"2026-10-14","open":276,"high":276,"low":272,"close":272.6,"volume":6904},{"date":"2026-10-15","open":272.6,"high":275.6,"low":272.1,"close":275,"volume":6318},{"date":"2026-10-16","open":280,"high":280,"low":272,"close":273,"volume":9530}]}