{"symbol":"CHDC","name":"CEDB 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/CHDC","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":2532.41,"high":2539,"low":2505.5,"close":2527.9,"volume":18260},{"date":"2025-09-07","open":2527,"high":2540,"low":2511.3,"close":2516.63,"volume":13160},{"date":"2025-09-08","open":2534,"high":2534,"low":2460,"close":2480.79,"volume":22969},{"date":"2025-09-18","open":2431.2,"high":2431.2,"low":2235,"close":2245,"volume":17867},{"date":"2025-09-21","open":2200.1,"high":2434,"low":2200.1,"close":2396.83,"volume":100655},{"date":"2025-09-23","open":2348.9,"high":2450,"low":2348.9,"close":2448,"volume":31425},{"date":"2025-09-24","open":2410,"high":2449,"low":2348,"close":2373,"volume":52845},{"date":"2025-09-25","open":2326,"high":2370,"low":2326,"close":2342,"volume":24412},{"date":"2025-09-28","open":2342,"high":2370,"low":2320,"close":2356,"volume":11957},{"date":"2025-10-07","open":2360,"high":2360,"low":2260,"close":2270,"volume":31880},{"date":"2025-10-08","open":2236,"high":2265,"low":2156,"close":2175,"volume":54883},{"date":"2025-10-09","open":2218.5,"high":2297,"low":2175.1,"close":2184.6,"volume":50723},{"date":"2025-10-12","open":2151,"high":2191.9,"low":1990,"close":2000,"volume":109749},{"date":"2025-10-13","open":2040,"high":2179.8,"low":2000,"close":2169,"volume":100234},{"date":"2025-10-14","open":2175,"high":2245,"low":2133,"close":2170,"volume":57892},{"date":"2025-10-15","open":2141,"high":2220,"low":2131,"close":2175,"volume":39183},{"date":"2025-10-16","open":2156,"high":2262,"low":2121.7,"close":2130,"volume":41251},{"date":"2025-10-19","open":2091,"high":2200,"low":2091,"close":2143,"volume":42899},{"date":"2025-10-26","open":2144,"high":2148.9,"low":2085,"close":2147.8,"volume":27614},{"date":"2025-10-28","open":2150,"high":2299,"low":2111,"close":2267,"volume":67943},{"date":"2025-10-29","open":2241,"high":2395,"low":2241,"close":2291,"volume":78918},{"date":"2025-10-30","open":2271,"high":2380,"low":2267,"close":2341,"volume":49374},{"date":"2025-11-02","open":2311,"high":2404,"low":2308,"close":2338,"volume":53428},{"date":"2025-11-03","open":2293,"high":2380,"low":2293,"close":2364,"volume":51577},{"date":"2025-11-04","open":2335,"high":2405,"low":2335,"close":2360,"volume":34940},{"date":"2025-11-05","open":2407,"high":2407,"low":2350,"close":2379,"volume":22627},{"date":"2025-11-06","open":2336.1,"high":2450,"low":2336.1,"close":2350.1,"volume":19687},{"date":"2025-11-09","open":2312,"high":2389.9,"low":2312,"close":2335,"volume":18069},{"date":"2025-11-10","open":2293,"high":2370.9,"low":2293,"close":2332,"volume":17990},{"date":"2025-11-11","open":2295,"high":2380,"low":2295,"close":2297,"volume":10765},{"date":"2025-11-12","open":2260,"high":2397,"low":2260,"close":2262,"volume":32493},{"date":"2025-11-13","open":2216.8,"high":2304,"low":2216.8,"close":2247,"volume":37153},{"date":"2025-11-16","open":2226,"high":2270.5,"low":2195,"close":2229.7,"volume":26822},{"date":"2025-11-17","open":2187,"high":2289,"low":2187,"close":2289,"volume":44682},{"date":"2025-11-18","open":2265,"high":2335,"low":2265,"close":2280,"volume":25589},{"date":"2025-11-19","open":2252,"high":2310,"low":2246.1,"close":2254.9,"volume":20837},{"date":"2025-11-20","open":2242,"high":2285,"low":2241,"close":2263,"volume":14162},{"date":"2025-11-23","open":2260,"high":2320,"low":2260,"close":2296.9,"volume":36539},{"date":"2025-11-24","open":2296.9,"high":2423,"low":2296.9,"close":2405,"volume":78345},{"date":"2025-11-25","open":2361,"high":2445,"low":2361,"close":2399,"volume":23945},{"date":"2025-11-26","open":2380,"high":2440,"low":2364,"close":2380,"volume":30121},{"date":"2025-11-27","open":2370.1,"high":2459,"low":2361,"close":2430,"volume":65359},{"date":"2025-11-30","open":2390.4,"high":2469,"low":2370,"close":2389,"volume":24511},{"date":"2025-12-01","open":2351,"high":2433,"low":2342,"close":2367,"volume":13998},{"date":"2025-12-02","open":2350.1,"high":2396,"low":2342,"close":2369,"volume":15947},{"date":"2025-12-03","open":2345,"high":2374,"low":2342,"close":2355,"volume":14284},{"date":"2025-12-07","open":2350,"high":2390,"low":2290,"close":2299,"volume":22537},{"date":"2025-12-08","open":2298,"high":2300,"low":2271,"close":2280,"volume":15949},{"date":"2025-12-09","open":2299,"high":2299,"low":2242,"close":2279,"volume":20844},{"date":"2025-12-10","open":2246,"high":2300,"low":2246,"close":2262.9,"volume":19780},{"date":"2025-12-11","open":2218,"high":2307,"low":2218,"close":2256.9,"volume":27500},{"date":"2025-12-14","open":2212,"high":2278.6,"low":2212,"close":2240,"volume":29667},{"date":"2025-12-15","open":2239.9,"high":2270,"low":2200,"close":2215,"volume":43354},{"date":"2025-12-16","open":2240,"high":2258.9,"low":2190,"close":2230,"volume":41845},{"date":"2025-12-17","open":2201,"high":2270,"low":2201,"close":2235,"volume":16674},{"date":"2025-12-18","open":2192,"high":2366,"low":2192,"close":2229,"volume":22472},{"date":"2025-12-21","open":2220,"high":2250,"low":2202.2,"close":2235,"volume":23877},{"date":"2025-12-22","open":2191,"high":2233.7,"low":2191,"close":2220,"volume":11790},{"date":"2025-12-23","open":2233,"high":2233,"low":2175,"close":2194,"volume":33894},{"date":"2025-12-24","open":2201,"high":2222,"low":2196,"close":2207.9,"volume":15468},{"date":"2025-12-28","open":2211,"high":2260,"low":2211,"close":2253,"volume":18272},{"date":"2025-12-29","open":2255,"high":2284.8,"low":2242,"close":2243,"volume":21245},{"date":"2025-12-31","open":2207.7,"high":2284.9,"low":2207.7,"close":2260,"volume":24051},{"date":"2026-01-01","open":2270,"high":2279,"low":2236,"close":2243,"volume":9113},{"date":"2026-01-04","open":2227,"high":2246.9,"low":2227,"close":2230,"volume":10378},{"date":"2026-01-05","open":2250,"high":2265,"low":2223.3,"close":2246.5,"volume":21715},{"date":"2026-01-06","open":2265,"high":2290,"low":2240.1,"close":2240.1,"volume":19610},{"date":"2026-01-07","open":2233,"high":2260,"low":2233,"close":2244.7,"volume":17168},{"date":"2026-01-08","open":2235,"high":2249.9,"low":2230,"close":2244,"volume":12804},{"date":"2026-01-12","open":2220,"high":2280,"low":2220,"close":2259,"volume":26741},{"date":"2026-01-13","open":2265.1,"high":2343,"low":2265.1,"close":2314,"volume":33890},{"date":"2026-01-14","open":2340,"high":2354,"low":2295,"close":2305,"volume":33211},{"date":"2026-01-18","open":2305,"high":2370,"low":2300,"close":2336.2,"volume":32310},{"date":"2026-01-20","open":2382,"high":2456,"low":2352.1,"close":2448,"volume":57562},{"date":"2026-01-21","open":2457,"high":2551.7,"low":2430.5,"close":2440,"volume":40813},{"date":"2026-01-22","open":2400.1,"high":2450,"low":2376.5,"close":2435,"volume":34003},{"date":"2026-01-25","open":2395,"high":2475,"low":2395,"close":2453,"volume":36768},{"date":"2026-01-26","open":2470,"high":2545,"low":2466.1,"close":2521,"volume":109837},{"date":"2026-01-27","open":2571,"high":2571,"low":2455,"close":2456,"volume":51262},{"date":"2026-01-28","open":2480,"high":2499,"low":2430,"close":2466,"volume":31964},{"date":"2026-01-29","open":2425.1,"high":2493,"low":2425.1,"close":2455,"volume":37692},{"date":"2026-02-01","open":2450,"high":2451,"low":2405,"close":2405,"volume":24262},{"date":"2026-02-02","open":2410,"high":2450,"low":2382,"close":2394,"volume":17337},{"date":"2026-02-03","open":2400,"high":2401.1,"low":2331,"close":2347,"volume":22496},{"date":"2026-02-04","open":2350,"high":2407,"low":2333.4,"close":2369,"volume":29169},{"date":"2026-02-05","open":2372,"high":2440,"low":2372,"close":2425,"volume":24116},{"date":"2026-02-08","open":2400.1,"high":2470,"low":2395,"close":2396,"volume":34676},{"date":"2026-02-09","open":2385.1,"high":2410,"low":2350,"close":2374,"volume":28926},{"date":"2026-02-10","open":2399.9,"high":2399.9,"low":2322,"close":2340,"volume":30157},{"date":"2026-02-11","open":2379.3,"high":2379.3,"low":2292,"close":2310,"volume":22979},{"date":"2026-02-12","open":2310,"high":2450,"low":2310,"close":2350,"volume":27477},{"date":"2026-02-16","open":2397,"high":2454.5,"low":2360,"close":2430,"volume":60057},{"date":"2026-02-17","open":2430,"high":2560,"low":2430,"close":2511,"volume":123830},{"date":"2026-02-22","open":2561,"high":2561,"low":2463.1,"close":2495,"volume":57486},{"date":"2026-02-23","open":2492,"high":2560,"low":2469,"close":2535,"volume":75439},{"date":"2026-02-24","open":2560,"high":2570,"low":2528,"close":2531.1,"volume":26954},{"date":"2026-02-25","open":2531.1,"high":2550.5,"low":2490,"close":2506.5,"volume":25934},{"date":"2026-02-26","open":2530,"high":2530,"low":2486.7,"close":2497,"volume":23085},{"date":"2026-03-01","open":2462.3,"high":2519,"low":2461.3,"close":2519,"volume":19880},{"date":"2026-03-03","open":2519,"high":2545,"low":2500,"close":2534.9,"volume":14747},{"date":"2026-03-09","open":2585.5,"high":2708,"low":2585.5,"close":2708,"volume":1545},{"date":"2026-03-10","open":2717,"high":2717,"low":2585,"close":2624,"volume":54268},{"date":"2026-03-11","open":2615,"high":2615,"low":2508.8,"close":2564,"volume":52156},{"date":"2026-03-12","open":2542,"high":2588,"low":2542,"close":2560,"volume":40682},{"date":"2026-03-15","open":2550,"high":2590,"low":2541,"close":2548,"volume":21353},{"date":"2026-03-16","open":2539.9,"high":2560,"low":2512,"close":2515,"volume":36539},{"date":"2026-03-17","open":2565,"high":2565,"low":2500,"close":2509,"volume":24310},{"date":"2026-03-19","open":2520,"high":2538,"low":2506,"close":2530,"volume":46339},{"date":"2026-03-22","open":2580,"high":2580,"low":2515,"close":2530,"volume":32428},{"date":"2026-03-23","open":2530,"high":2606,"low":2521.5,"close":2603,"volume":42924},{"date":"2026-03-24","open":2613.9,"high":2614,"low":2580,"close":2595,"volume":29677},{"date":"2026-03-25","open":2566,"high":2605,"low":2566,"close":2574,"volume":35849},{"date":"2026-03-26","open":2570,"high":2590,"low":2540,"close":2590,"volume":67386},{"date":"2026-03-29","open":2561,"high":2575,"low":2480,"close":2490,"volume":36782},{"date":"2026-03-30","open":2491,"high":2500,"low":2415,"close":2415,"volume":58040},{"date":"2026-03-31","open":2366.7,"high":2495.9,"low":2366.7,"close":2484,"volume":30668},{"date":"2026-04-01","open":2500,"high":2500,"low":2394,"close":2398,"volume":35370},{"date":"2026-04-02","open":2388,"high":2430,"low":2325.3,"close":2416.5,"volume":44013},{"date":"2026-04-05","open":2380,"high":2380,"low":2280,"close":2285,"volume":102194},{"date":"2026-04-06","open":2290,"high":2395,"low":2290,"close":2378,"volume":41715},{"date":"2026-04-07","open":2378,"high":2417,"low":2332,"close":2369,"volume":15814},{"date":"2026-04-08","open":2350,"high":2439,"low":2350,"close":2439,"volume":26193},{"date":"2026-04-09","open":2441,"high":2487,"low":2419,"close":2469,"volume":42053},{"date":"2026-04-10","open":2518,"high":2518,"low":2423,"close":2449.9,"volume":34201},{"date":"2026-04-13","open":2449.9,"high":2470,"low":2405.1,"close":2470,"volume":26743},{"date":"2026-04-15","open":2480,"high":2480,"low":2440,"close":2440,"volume":18645},{"date":"2026-04-16","open":2400.1,"high":2440,"low":2400,"close":2403,"volume":11684},{"date":"2026-04-17","open":2403,"high":2417.9,"low":2365,"close":2380.1,"volume":22220},{"date":"2026-04-20","open":2370,"high":2388,"low":2350,"close":2370,"volume":12308},{"date":"2026-04-21","open":2398.2,"high":2398.9,"low":2328,"close":2344,"volume":14892},{"date":"2026-04-22","open":2325,"high":2350,"low":2288,"close":2350,"volume":34392},{"date":"2026-04-23","open":2350,"high":2350,"low":2298,"close":2310,"volume":10482},{"date":"2026-04-24","open":2300,"high":2320,"low":2281,"close":2300,"volume":9674},{"date":"2026-04-27","open":2300,"high":2329.1,"low":2295,"close":2314.5,"volume":11317},{"date":"2026-04-28","open":2314.5,"high":2349,"low":2291,"close":2313,"volume":17435},{"date":"2026-04-29","open":2313,"high":2319.5,"low":2251,"close":2290,"volume":9090},{"date":"2026-04-30","open":2236.1,"high":2280,"low":2222,"close":2260.9,"volume":15008},{"date":"2026-05-04","open":2261.1,"high":2262,"low":2195.2,"close":2197.4,"volume":10682},{"date":"2026-05-05","open":2192,"high":2271,"low":2140,"close":2198,"volume":20712},{"date":"2026-05-06","open":2210,"high":2229,"low":2156.1,"close":2200,"volume":7240},{"date":"2026-05-07","open":2177,"high":2220,"low":2177,"close":2210.2,"volume":7554},{"date":"2026-05-08","open":2210.5,"high":2311,"low":2210,"close":2299,"volume":18285},{"date":"2026-05-11","open":2302,"high":2345,"low":2302,"close":2345,"volume":25820},{"date":"2026-05-12","open":2400,"high":2400,"low":2293,"close":2297,"volume":19951},{"date":"2026-05-13","open":2300.1,"high":2300.1,"low":2260,"close":2282,"volume":14022},{"date":"2026-05-14","open":2267,"high":2280,"low":2230,"close":2269,"volume":25931},{"date":"2026-05-15","open":2240,"high":2288,"low":2240,"close":2259.2,"volume":13481},{"date":"2026-05-18","open":2250,"high":2269,"low":2250,"close":2252.1,"volume":6066},{"date":"2026-05-19","open":2256,"high":2268.9,"low":2242.5,"close":2257,"volume":10681},{"date":"2026-05-20","open":2240.1,"high":2291,"low":2240.1,"close":2285.9,"volume":20939},{"date":"2026-05-21","open":2299.9,"high":2299.9,"low":2260,"close":2265,"volume":7597},{"date":"2026-05-22","open":2152,"high":2300,"low":2152,"close":2300,"volume":12202},{"date":"2026-05-25","open":2300,"high":2328,"low":2286,"close":2324,"volume":11811},{"date":"2026-05-26","open":2360.2,"high":2360.2,"low":2281,"close":2292,"volume":13128},{"date":"2026-05-27","open":2290,"high":2324,"low":2285,"close":2314,"volume":12374},{"date":"2026-06-01","open":2360,"high":2360,"low":2277,"close":2285,"volume":5932},{"date":"2026-06-02","open":2250,"high":2296,"low":2250,"close":2288,"volume":3747},{"date":"2026-06-03","open":2287,"high":2295.8,"low":2268.3,"close":2268.5,"volume":8388},{"date":"2026-06-04","open":2268,"high":2295,"low":2266.2,"close":2266.2,"volume":4914},{"date":"2026-06-05","open":2262,"high":2289,"low":2262,"close":2269,"volume":8660},{"date":"2026-06-08","open":2269,"high":2269,"low":2249,"close":2262.7,"volume":5057},{"date":"2026-06-09","open":2241.2,"high":2274,"low":2241.2,"close":2260,"volume":8110},{"date":"2026-06-10","open":2260,"high":2270,"low":2241.1,"close":2250,"volume":7705},{"date":"2026-06-11","open":2240,"high":2279,"low":2211,"close":2255,"volume":6005},{"date":"2026-06-12","open":2211.1,"high":2274.7,"low":2211.1,"close":2255,"volume":3934},{"date":"2026-06-15","open":2250,"high":2254,"low":2210,"close":2215,"volume":13619},{"date":"2026-06-16","open":2221,"high":2235,"low":2212,"close":2224.9,"volume":8159},{"date":"2026-06-17","open":2114,"high":2299,"low":2114,"close":2280,"volume":12853},{"date":"2026-06-18","open":2221,"high":2279,"low":2160,"close":2210,"volume":63957},{"date":"2026-06-19","open":2259.9,"high":2259.9,"low":2210,"close":2237.9,"volume":1792},{"date":"2026-06-22","open":2237.9,"high":2255,"low":2225.2,"close":2236,"volume":7802},{"date":"2026-06-23","open":2220,"high":2220,"low":2186.5,"close":2197,"volume":21092},{"date":"2026-06-24","open":2219.1,"high":2219.9,"low":2140,"close":2188.9,"volume":19112},{"date":"2026-06-25","open":2135.3,"high":2200,"low":2135.3,"close":2180,"volume":4341},{"date":"2026-06-26","open":2209,"high":2209,"low":2140.1,"close":2165.3,"volume":9754},{"date":"2026-06-29","open":2145,"high":2194,"low":2126.2,"close":2127,"volume":22383},{"date":"2026-06-30","open":2164.9,"high":2164.9,"low":2100.1,"close":2115,"volume":22019},{"date":"2026-07-01","open":2125,"high":2165,"low":2116,"close":2132,"volume":32955},{"date":"2026-07-02","open":2130,"high":2150,"low":2099,"close":2124,"volume":14787},{"date":"2026-07-03","open":2109,"high":2139,"low":2080,"close":2110,"volume":33496},{"date":"2026-07-06","open":2080.1,"high":2135,"low":2080.1,"close":2088,"volume":7881},{"date":"2026-07-07","open":2090,"high":2120,"low":2090,"close":2098.1,"volume":8200},{"date":"2026-07-08","open":2120.9,"high":2120.9,"low":2086.1,"close":2099,"volume":8414},{"date":"2026-07-09","open":2112,"high":2133,"low":2090,"close":2109,"volume":10953},{"date":"2026-07-10","open":2110,"high":2126,"low":2100,"close":2117,"volume":11804},{"date":"2026-07-13","open":2092,"high":2120,"low":2066.3,"close":2070,"volume":64512},{"date":"2026-07-14","open":1967,"high":2145,"low":1967,"close":2070,"volume":10537},{"date":"2026-07-15","open":2118,"high":2118,"low":2055,"close":2070,"volume":22240},{"date":"2026-07-16","open":2173.5,"high":2173.5,"low":2052,"close":2060.2,"volume":18516},{"date":"2026-07-17","open":2160,"high":2178,"low":2072.1,"close":2154.9,"volume":19790},{"date":"2026-07-20","open":2179,"high":2219,"low":2151.1,"close":2218,"volume":19524},{"date":"2026-07-21","open":2250,"high":2260,"low":2200,"close":2209,"volume":39734},{"date":"2026-07-22","open":2160,"high":2224.7,"low":2160,"close":2219,"volume":10269},{"date":"2026-07-23","open":2200.5,"high":2219,"low":2187.1,"close":2205,"volume":8086},{"date":"2026-07-24","open":2180,"high":2265,"low":2180,"close":2254,"volume":34043},{"date":"2026-07-27","open":2267,"high":2430,"low":2231.2,"close":2300,"volume":51266},{"date":"2026-07-28","open":2287.1,"high":2329,"low":2274,"close":2280,"volume":20017},{"date":"2026-07-29","open":2282,"high":2339,"low":2235.1,"close":2243,"volume":20446},{"date":"2026-07-30","open":2231,"high":2255,"low":2215,"close":2229.9,"volume":9047},{"date":"2026-07-31","open":2170,"high":2243,"low":2170,"close":2221.9,"volume":25958},{"date":"2026-08-03","open":2248,"high":2250,"low":2220,"close":2225,"volume":11759},{"date":"2026-08-04","open":2220,"high":2225,"low":2205.2,"close":2214.9,"volume":6100},{"date":"2026-08-05","open":2104.2,"high":2322,"low":2104.2,"close":2228,"volume":12535},{"date":"2026-08-06","open":2228,"high":2238,"low":2216,"close":2218,"volume":20810},{"date":"2026-08-07","open":2207,"high":2215,"low":2191.1,"close":2200,"volume":7774},{"date":"2026-08-10","open":2191,"high":2200,"low":2165.1,"close":2165.5,"volume":5977},{"date":"2026-08-11","open":2170,"high":2184.7,"low":2170,"close":2176,"volume":4674},{"date":"2026-08-12","open":2180,"high":2251,"low":2175,"close":2238,"volume":18189},{"date":"2026-08-13","open":2216.1,"high":2249,"low":2212,"close":2225,"volume":8348},{"date":"2026-08-14","open":2249.8,"high":2249.9,"low":2210,"close":2228,"volume":7563},{"date":"2026-08-17","open":2240.1,"high":2240.1,"low":2200,"close":2213,"volume":5757},{"date":"2026-08-18","open":2192,"high":2218,"low":2191.2,"close":2196,"volume":10840},{"date":"2026-08-19","open":2179.3,"high":2200,"low":2179.3,"close":2182,"volume":9140},{"date":"2026-08-20","open":2199,"high":2205.9,"low":2170,"close":2205.9,"volume":8465},{"date":"2026-08-21","open":2204,"high":2242,"low":2192,"close":2240,"volume":10637},{"date":"2026-08-24","open":2205,"high":2238,"low":2200,"close":2218,"volume":12370},{"date":"2026-08-25","open":2239.8,"high":2239.8,"low":2184.2,"close":2196.9,"volume":16323},{"date":"2026-08-26","open":2162,"high":2192.9,"low":2160,"close":2184,"volume":13890},{"date":"2026-08-27","open":2161,"high":2199,"low":2141.2,"close":2183,"volume":6452},{"date":"2026-08-31","open":2170,"high":2176.9,"low":2135,"close":2144.9,"volume":6712},{"date":"2026-09-01","open":2185,"high":2185,"low":2131,"close":2150,"volume":8731},{"date":"2026-09-02","open":2132,"high":2167.9,"low":2130,"close":2167,"volume":4206},{"date":"2026-09-03","open":2170,"high":2185,"low":2160,"close":2179,"volume":2892},{"date":"2026-09-07","open":2202,"high":2225,"low":2172,"close":2215,"volume":10148},{"date":"2026-09-09","open":2215,"high":2244,"low":2202,"close":2230,"volume":13702},{"date":"2026-09-10","open":2215.4,"high":2230,"low":2200,"close":2205,"volume":12607},{"date":"2026-09-11","open":2210,"high":2235,"low":2183.1,"close":2234,"volume":11292},{"date":"2026-09-14","open":2232,"high":2280,"low":2227,"close":2255,"volume":16204},{"date":"2026-09-15","open":2367.7,"high":2367.7,"low":2270,"close":2318,"volume":49810},{"date":"2026-09-16","open":2338,"high":2369,"low":2305,"close":2368,"volume":49081},{"date":"2026-09-17","open":2365,"high":2400,"low":2331,"close":2367,"volume":36529},{"date":"2026-09-18","open":2350,"high":2420,"low":2331,"close":2387,"volume":32622},{"date":"2026-09-22","open":2387.1,"high":2429,"low":2385,"close":2386.1,"volume":23848},{"date":"2026-09-23","open":2363,"high":2405,"low":2363,"close":2388,"volume":38874},{"date":"2026-09-24","open":2410,"high":2410,"low":2372.2,"close":2402,"volume":15727},{"date":"2026-09-28","open":2405,"high":2450,"low":2400,"close":2420,"volume":33986},{"date":"2026-09-29","open":2407,"high":2419,"low":2372.1,"close":2385,"volume":24942},{"date":"2026-09-30","open":2394.8,"high":2395,"low":2341.3,"close":2378,"volume":20321},{"date":"2026-10-01","open":2350.1,"high":2389.9,"low":2350.1,"close":2362.2,"volume":20547},{"date":"2026-10-02","open":2352,"high":2377,"low":2336,"close":2349.5,"volume":15842},{"date":"2026-10-05","open":2335,"high":2336.2,"low":2300,"close":2324.9,"volume":18054},{"date":"2026-10-06","open":2326.5,"high":2338,"low":2293.2,"close":2310.5,"volume":11068},{"date":"2026-10-07","open":2295,"high":2319,"low":2295,"close":2316,"volume":8245},{"date":"2026-10-08","open":2288.1,"high":2339,"low":2288.1,"close":2324,"volume":8467},{"date":"2026-10-09","open":2315,"high":2335,"low":2307,"close":2330.1,"volume":7285},{"date":"2026-10-12","open":2332,"high":2340,"low":2316,"close":2319,"volume":10117},{"date":"2026-10-13","open":2302,"high":2336,"low":2302,"close":2318,"volume":14752},{"date":"2026-10-14","open":2320,"high":2330,"low":2288.5,"close":2294,"volume":10895},{"date":"2026-10-15","open":2288,"high":2325,"low":2288,"close":2313,"volume":20176},{"date":"2026-10-16","open":2329.9,"high":2348.9,"low":2313,"close":2329,"volume":12321}]}