{"symbol":"GHL","name":"Ghalemdi Hydro 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/GHL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":230,"high":230,"low":222,"close":223.02,"volume":95310},{"date":"2025-09-07","open":225,"high":227.4,"low":222,"close":222.76,"volume":47881},{"date":"2025-09-08","open":224,"high":224,"low":216.1,"close":217.18,"volume":72321},{"date":"2025-09-18","open":212.9,"high":212.9,"low":202,"close":204.6,"volume":17852},{"date":"2025-09-21","open":208,"high":219.8,"low":203.7,"close":218.33,"volume":105234},{"date":"2025-09-23","open":220,"high":226,"low":220,"close":224,"volume":78980},{"date":"2025-09-24","open":224,"high":224.3,"low":219,"close":221,"volume":53649},{"date":"2025-09-25","open":221,"high":228.9,"low":221,"close":226,"volume":78410},{"date":"2025-09-28","open":227.9,"high":228.8,"low":225.2,"close":228,"volume":25738},{"date":"2025-10-07","open":228,"high":228,"low":219,"close":220,"volume":43597},{"date":"2025-10-08","open":219,"high":222,"low":210.1,"close":212,"volume":93003},{"date":"2025-10-09","open":216.2,"high":229.3,"low":216,"close":216,"volume":73762},{"date":"2025-10-12","open":213,"high":214,"low":208,"close":210,"volume":81104},{"date":"2025-10-13","open":213,"high":213,"low":206.8,"close":212,"volume":40561},{"date":"2025-10-14","open":212,"high":213,"low":207.8,"close":208,"volume":42013},{"date":"2025-10-15","open":211,"high":211,"low":203,"close":203,"volume":39766},{"date":"2025-10-16","open":203,"high":206.9,"low":200,"close":200.9,"volume":45708},{"date":"2025-10-19","open":200.5,"high":210,"low":197.5,"close":201,"volume":26202},{"date":"2025-10-26","open":200.5,"high":202.5,"low":197.1,"close":202,"volume":30640},{"date":"2025-10-28","open":203,"high":213.3,"low":203,"close":213,"volume":76372},{"date":"2025-10-29","open":213,"high":219,"low":208.5,"close":210.9,"volume":96053},{"date":"2025-10-30","open":207.5,"high":219,"low":207,"close":216,"volume":87629},{"date":"2025-11-02","open":220.3,"high":228,"low":217,"close":223.7,"volume":97643},{"date":"2025-11-03","open":220.1,"high":228,"low":218.5,"close":219,"volume":83718},{"date":"2025-11-04","open":219,"high":224,"low":215.3,"close":217,"volume":41368},{"date":"2025-11-05","open":217,"high":219.7,"low":213.7,"close":218.7,"volume":48703},{"date":"2025-11-06","open":220.8,"high":223,"low":218,"close":218,"volume":75722},{"date":"2025-11-09","open":217.3,"high":217.3,"low":214.1,"close":215,"volume":33106},{"date":"2025-11-10","open":213,"high":216.9,"low":210,"close":214,"volume":44859},{"date":"2025-11-11","open":218.2,"high":218.2,"low":211,"close":212.9,"volume":28698},{"date":"2025-11-12","open":215,"high":215,"low":211,"close":212.3,"volume":18163},{"date":"2025-11-13","open":214,"high":214,"low":209.8,"close":212.5,"volume":23624},{"date":"2025-11-16","open":210.7,"high":212,"low":209.9,"close":210.1,"volume":16088},{"date":"2025-11-17","open":214,"high":214,"low":208.3,"close":211,"volume":28337},{"date":"2025-11-18","open":213,"high":217.5,"low":213,"close":215.9,"volume":34316},{"date":"2025-11-19","open":216,"high":216,"low":212.2,"close":213,"volume":22077},{"date":"2025-11-20","open":213,"high":214.6,"low":210.5,"close":212.9,"volume":44725},{"date":"2025-11-23","open":210,"high":221,"low":210,"close":218.3,"volume":66824},{"date":"2025-11-24","open":217,"high":221,"low":217,"close":219,"volume":46821},{"date":"2025-11-25","open":220.1,"high":221.3,"low":216.8,"close":217.9,"volume":34037},{"date":"2025-11-26","open":216.1,"high":222,"low":215.5,"close":217.7,"volume":40527},{"date":"2025-11-27","open":217,"high":220.3,"low":216,"close":219.7,"volume":49563},{"date":"2025-11-30","open":224,"high":224,"low":214.1,"close":215,"volume":117679},{"date":"2025-12-01","open":215,"high":216.9,"low":213.2,"close":215,"volume":23051},{"date":"2025-12-02","open":217,"high":217,"low":213.2,"close":213.3,"volume":33914},{"date":"2025-12-03","open":213.3,"high":215.5,"low":212,"close":212.5,"volume":49400},{"date":"2025-12-07","open":211.5,"high":213,"low":211,"close":211.9,"volume":35625},{"date":"2025-12-08","open":210,"high":214,"low":210,"close":211.9,"volume":17297},{"date":"2025-12-09","open":210.5,"high":213.9,"low":209,"close":211.5,"volume":30016},{"date":"2025-12-10","open":210.6,"high":213.5,"low":210.1,"close":210.7,"volume":35478},{"date":"2025-12-11","open":210,"high":212,"low":209,"close":210.5,"volume":34369},{"date":"2025-12-14","open":211,"high":212.4,"low":208.1,"close":208.9,"volume":22772},{"date":"2025-12-15","open":213,"high":213,"low":207,"close":209.8,"volume":15303},{"date":"2025-12-16","open":212,"high":212.6,"low":208.5,"close":211,"volume":25567},{"date":"2025-12-17","open":210.7,"high":212.9,"low":209,"close":209,"volume":42182},{"date":"2025-12-18","open":209.1,"high":211,"low":208.6,"close":210.7,"volume":39561},{"date":"2025-12-21","open":206.6,"high":210,"low":206.6,"close":208,"volume":23099},{"date":"2025-12-22","open":205.4,"high":208.1,"low":205.4,"close":207.9,"volume":35343},{"date":"2025-12-23","open":205,"high":209,"low":205,"close":208,"volume":24463},{"date":"2025-12-24","open":206,"high":210,"low":205.3,"close":207,"volume":24343},{"date":"2025-12-28","open":208,"high":212.9,"low":207,"close":212.9,"volume":48095},{"date":"2025-12-29","open":215,"high":215,"low":210,"close":211.5,"volume":23508},{"date":"2025-12-31","open":213,"high":214,"low":210.2,"close":211.6,"volume":52426},{"date":"2026-01-01","open":211,"high":211.8,"low":209,"close":211.7,"volume":26214},{"date":"2026-01-04","open":208.7,"high":212,"low":208,"close":209.9,"volume":39909},{"date":"2026-01-05","open":210,"high":211.7,"low":207.4,"close":211.4,"volume":23391},{"date":"2026-01-06","open":212.9,"high":216.3,"low":210.3,"close":213.3,"volume":66798},{"date":"2026-01-07","open":214,"high":214,"low":210,"close":210.9,"volume":36846},{"date":"2026-01-08","open":213,"high":213.8,"low":208.2,"close":211.6,"volume":62160},{"date":"2026-01-12","open":213.8,"high":214.6,"low":209,"close":210,"volume":56515},{"date":"2026-01-13","open":211.9,"high":212,"low":209,"close":210.1,"volume":54177},{"date":"2026-01-14","open":210.2,"high":213,"low":209,"close":211,"volume":87235},{"date":"2026-01-18","open":212.9,"high":213.4,"low":210.3,"close":212,"volume":62923},{"date":"2026-01-20","open":214.2,"high":222.2,"low":214,"close":221.8,"volume":177134},{"date":"2026-01-21","open":226.2,"high":234,"low":219.1,"close":230,"volume":332915},{"date":"2026-01-22","open":233,"high":235.6,"low":229,"close":234,"volume":174514},{"date":"2026-01-25","open":237.9,"high":239.3,"low":229.4,"close":236.5,"volume":305734},{"date":"2026-01-26","open":237.9,"high":238.2,"low":227.1,"close":230.1,"volume":286891},{"date":"2026-01-27","open":234.7,"high":234.9,"low":224,"close":226,"volume":217899},{"date":"2026-01-28","open":227,"high":228.8,"low":222,"close":228,"volume":136294},{"date":"2026-01-29","open":232.5,"high":247.8,"low":230.7,"close":238.8,"volume":610724},{"date":"2026-02-01","open":242,"high":244.7,"low":235.8,"close":236,"volume":206439},{"date":"2026-02-02","open":239.9,"high":239.9,"low":232.5,"close":232.5,"volume":103891},{"date":"2026-02-03","open":232.2,"high":236,"low":225.5,"close":227.1,"volume":163756},{"date":"2026-02-04","open":231.6,"high":231.6,"low":226.3,"close":231.2,"volume":102655},{"date":"2026-02-05","open":232,"high":254.3,"low":230.1,"close":253.5,"volume":844855},{"date":"2026-02-08","open":258.5,"high":266.9,"low":253,"close":254.5,"volume":589736},{"date":"2026-02-09","open":249.5,"high":264.5,"low":249,"close":257,"volume":593501},{"date":"2026-02-10","open":252.1,"high":260,"low":244.2,"close":246,"volume":322376},{"date":"2026-02-11","open":250,"high":261,"low":245.2,"close":260,"volume":506940},{"date":"2026-02-12","open":255,"high":264.9,"low":252,"close":256.9,"volume":432655},{"date":"2026-02-16","open":262,"high":262,"low":245.4,"close":247,"volume":317555},{"date":"2026-02-17","open":249,"high":251.9,"low":236,"close":240,"volume":317369},{"date":"2026-02-22","open":244.8,"high":244.8,"low":231,"close":231.3,"volume":115586},{"date":"2026-02-23","open":230.5,"high":235,"low":226.5,"close":227,"volume":89725},{"date":"2026-02-24","open":230,"high":235.4,"low":227,"close":234,"volume":84160},{"date":"2026-02-25","open":238,"high":238,"low":233,"close":235,"volume":107101},{"date":"2026-02-26","open":238,"high":244.4,"low":232.5,"close":240,"volume":89980},{"date":"2026-03-01","open":238,"high":239.5,"low":231.4,"close":238,"volume":73959},{"date":"2026-03-03","open":238,"high":245,"low":237.2,"close":241.5,"volume":206793},{"date":"2026-03-09","open":246.3,"high":263.1,"low":246.3,"close":263.1,"volume":19879},{"date":"2026-03-10","open":268,"high":268,"low":249,"close":256,"volume":453102},{"date":"2026-03-11","open":261.1,"high":268,"low":252,"close":264,"volume":649945},{"date":"2026-03-12","open":268.9,"high":275,"low":262.8,"close":273,"volume":636517},{"date":"2026-03-15","open":278.4,"high":278.4,"low":267,"close":272,"volume":489402},{"date":"2026-03-16","open":266.6,"high":274.5,"low":265,"close":267.9,"volume":271711},{"date":"2026-03-17","open":268,"high":285.6,"low":263,"close":283.2,"volume":987533},{"date":"2026-03-19","open":285,"high":290,"low":280.3,"close":283.4,"volume":835647},{"date":"2026-03-22","open":289,"high":289,"low":272,"close":276,"volume":673229},{"date":"2026-03-23","open":281.5,"high":281.5,"low":269,"close":274,"volume":386685},{"date":"2026-03-24","open":277,"high":279.1,"low":273,"close":274.3,"volume":246023},{"date":"2026-03-25","open":268.9,"high":277,"low":268.9,"close":270,"volume":275333},{"date":"2026-03-26","open":274,"high":274.3,"low":267.6,"close":273.5,"volume":241466},{"date":"2026-03-29","open":278,"high":278,"low":261,"close":261.2,"volume":290595},{"date":"2026-03-30","open":261.2,"high":265,"low":250.1,"close":251,"volume":226485},{"date":"2026-03-31","open":251.1,"high":256.9,"low":246,"close":252.3,"volume":237201},{"date":"2026-04-01","open":248,"high":256,"low":237,"close":239.9,"volume":216834},{"date":"2026-04-02","open":239.9,"high":246,"low":233,"close":237.4,"volume":235745},{"date":"2026-04-05","open":237.4,"high":237.4,"low":225.1,"close":227.9,"volume":214244},{"date":"2026-04-06","open":232,"high":246.8,"low":230,"close":243.5,"volume":296938},{"date":"2026-04-07","open":246,"high":250.8,"low":240.3,"close":242,"volume":175401},{"date":"2026-04-08","open":242,"high":248.5,"low":240,"close":248,"volume":132082},{"date":"2026-04-09","open":250,"high":261,"low":245,"close":258.5,"volume":252210},{"date":"2026-04-10","open":260,"high":263,"low":253.7,"close":256,"volume":263522},{"date":"2026-04-13","open":255,"high":260,"low":255,"close":258,"volume":153192},{"date":"2026-04-15","open":262.8,"high":268,"low":259,"close":263.1,"volume":222352},{"date":"2026-04-16","open":258,"high":262,"low":250.5,"close":254,"volume":147316},{"date":"2026-04-17","open":249,"high":256,"low":248.1,"close":253,"volume":171511},{"date":"2026-04-20","open":255,"high":259.7,"low":245,"close":249.8,"volume":88185},{"date":"2026-04-21","open":248.3,"high":251.1,"low":242.4,"close":244.9,"volume":88109},{"date":"2026-04-22","open":245,"high":249,"low":235,"close":243,"volume":194397},{"date":"2026-04-23","open":240.1,"high":243.9,"low":238,"close":240.9,"volume":63212},{"date":"2026-04-24","open":235,"high":242,"low":233,"close":242,"volume":86633},{"date":"2026-04-27","open":242,"high":246.7,"low":241,"close":241.5,"volume":57189},{"date":"2026-04-28","open":241.5,"high":248.5,"low":237.3,"close":238,"volume":70705},{"date":"2026-04-29","open":238,"high":240,"low":233.6,"close":234,"volume":46453},{"date":"2026-04-30","open":228.7,"high":237,"low":227,"close":234,"volume":92953},{"date":"2026-05-04","open":234.9,"high":235,"low":227.1,"close":227.4,"volume":78752},{"date":"2026-05-05","open":229,"high":235,"low":227,"close":230.5,"volume":44415},{"date":"2026-05-06","open":233,"high":234,"low":230,"close":232,"volume":49699},{"date":"2026-05-07","open":232,"high":233.9,"low":230,"close":231.9,"volume":51383},{"date":"2026-05-08","open":233,"high":240,"low":232,"close":240,"volume":72288},{"date":"2026-05-11","open":243,"high":246.9,"low":241,"close":246.8,"volume":81501},{"date":"2026-05-12","open":248.1,"high":248.7,"low":233.8,"close":236.9,"volume":71961},{"date":"2026-05-13","open":236.9,"high":236.9,"low":233,"close":236,"volume":31218},{"date":"2026-05-14","open":231,"high":239,"low":231,"close":234.8,"volume":44152},{"date":"2026-05-15","open":238,"high":240,"low":234.7,"close":235.1,"volume":23021},{"date":"2026-05-18","open":233,"high":237,"low":233,"close":235.2,"volume":29121},{"date":"2026-05-19","open":237,"high":237,"low":234,"close":236,"volume":32341},{"date":"2026-05-20","open":233.7,"high":241.9,"low":233.1,"close":241,"volume":49564},{"date":"2026-05-21","open":243,"high":243.5,"low":236,"close":237,"volume":34948},{"date":"2026-05-22","open":239.8,"high":244,"low":235,"close":242,"volume":74488},{"date":"2026-05-25","open":245,"high":247.9,"low":241.3,"close":246,"volume":77898},{"date":"2026-05-26","open":248.7,"high":248.7,"low":242,"close":245,"volume":57043},{"date":"2026-05-27","open":257,"high":257,"low":242,"close":245,"volume":49929},{"date":"2026-06-01","open":238,"high":244.5,"low":237,"close":239,"volume":57563},{"date":"2026-06-02","open":237,"high":241.6,"low":236,"close":241.6,"volume":41985},{"date":"2026-06-03","open":242,"high":242,"low":238.1,"close":241.5,"volume":35029},{"date":"2026-06-04","open":243.4,"high":244,"low":236,"close":236.2,"volume":22630},{"date":"2026-06-05","open":240,"high":240,"low":235,"close":235,"volume":44218},{"date":"2026-06-08","open":246.7,"high":246.7,"low":230.1,"close":235.4,"volume":31687},{"date":"2026-06-09","open":236,"high":237,"low":231,"close":236,"volume":38084},{"date":"2026-06-10","open":237.9,"high":237.9,"low":233.7,"close":234,"volume":21866},{"date":"2026-06-11","open":236.9,"high":237,"low":232,"close":232.2,"volume":39231},{"date":"2026-06-12","open":233.9,"high":237,"low":231.4,"close":233.9,"volume":26555},{"date":"2026-06-15","open":233.8,"high":235,"low":233.2,"close":234,"volume":21105},{"date":"2026-06-16","open":234.1,"high":235.8,"low":232,"close":233,"volume":15737},{"date":"2026-06-17","open":235,"high":235,"low":232.1,"close":233,"volume":12271},{"date":"2026-06-18","open":232,"high":232.1,"low":229,"close":230,"volume":42040},{"date":"2026-06-19","open":230,"high":232.8,"low":229,"close":229.1,"volume":15028},{"date":"2026-06-22","open":232,"high":232,"low":229,"close":229,"volume":19227},{"date":"2026-06-23","open":228.1,"high":230,"low":225,"close":225.9,"volume":58172},{"date":"2026-06-24","open":226,"high":227,"low":218,"close":221,"volume":59237},{"date":"2026-06-25","open":219,"high":224,"low":219,"close":223.8,"volume":17972},{"date":"2026-06-26","open":223.8,"high":224,"low":220.9,"close":222,"volume":16233},{"date":"2026-06-29","open":220,"high":222,"low":217,"close":222,"volume":31379},{"date":"2026-06-30","open":222,"high":222.9,"low":215,"close":215.5,"volume":57759},{"date":"2026-07-01","open":215,"high":225,"low":214.5,"close":223,"volume":32901},{"date":"2026-07-02","open":223,"high":223,"low":219,"close":223,"volume":13820},{"date":"2026-07-03","open":224.7,"high":227,"low":222.1,"close":223,"volume":19747},{"date":"2026-07-06","open":218.1,"high":222,"low":218.1,"close":220,"volume":13060},{"date":"2026-07-07","open":221.9,"high":223,"low":219.5,"close":222,"volume":25964},{"date":"2026-07-08","open":221,"high":221.9,"low":218,"close":218.9,"volume":15552},{"date":"2026-07-09","open":216.8,"high":218,"low":216,"close":216.4,"volume":36008},{"date":"2026-07-10","open":215.4,"high":220.8,"low":215.4,"close":218.9,"volume":13133},{"date":"2026-07-13","open":218.1,"high":220.4,"low":216,"close":216,"volume":22203},{"date":"2026-07-14","open":216,"high":220,"low":213.1,"close":216.1,"volume":39776},{"date":"2026-07-15","open":219.9,"high":220.9,"low":217,"close":217.5,"volume":18462},{"date":"2026-07-16","open":219.9,"high":219.9,"low":214.1,"close":215,"volume":31722},{"date":"2026-07-17","open":219,"high":226,"low":219,"close":226,"volume":45081},{"date":"2026-07-20","open":237.3,"high":237.3,"low":225,"close":233.9,"volume":57167},{"date":"2026-07-21","open":237,"high":237,"low":230,"close":232,"volume":57541},{"date":"2026-07-22","open":232.1,"high":232.1,"low":229,"close":231,"volume":46936},{"date":"2026-07-23","open":228,"high":232.9,"low":228,"close":232.5,"volume":27581},{"date":"2026-07-24","open":244.1,"high":244.1,"low":231,"close":234,"volume":40896},{"date":"2026-07-27","open":234,"high":238,"low":229,"close":231,"volume":45351},{"date":"2026-07-28","open":229,"high":231.9,"low":227.3,"close":227.3,"volume":19202},{"date":"2026-07-29","open":230,"high":232,"low":225.2,"close":227.6,"volume":19151},{"date":"2026-07-30","open":230,"high":230,"low":224.3,"close":224.7,"volume":21285},{"date":"2026-07-31","open":213.5,"high":228,"low":213.5,"close":226.8,"volume":22211},{"date":"2026-08-03","open":227.3,"high":231,"low":225.3,"close":227.7,"volume":17585},{"date":"2026-08-04","open":227,"high":229.1,"low":222.5,"close":226.1,"volume":48554},{"date":"2026-08-05","open":214.8,"high":232,"low":214.8,"close":231,"volume":38309},{"date":"2026-08-06","open":231,"high":233.9,"low":228.2,"close":228.5,"volume":38653},{"date":"2026-08-07","open":230,"high":230.5,"low":226.2,"close":228,"volume":48820},{"date":"2026-08-10","open":225.2,"high":231,"low":225.2,"close":229.8,"volume":29208},{"date":"2026-08-11","open":233.9,"high":233.9,"low":229.3,"close":230,"volume":72720},{"date":"2026-08-12","open":230,"high":234,"low":227.9,"close":229.4,"volume":48393},{"date":"2026-08-13","open":233.9,"high":263.8,"low":230.1,"close":256.7,"volume":1184057},{"date":"2026-08-14","open":256.7,"high":260.5,"low":246,"close":249,"volume":314454},{"date":"2026-08-17","open":249,"high":252,"low":240.1,"close":242.5,"volume":306371},{"date":"2026-08-18","open":254.6,"high":254.6,"low":234.6,"close":235.6,"volume":260474},{"date":"2026-08-19","open":247.3,"high":247.3,"low":230,"close":239,"volume":218759},{"date":"2026-08-20","open":234.9,"high":240,"low":230.6,"close":234.9,"volume":70682},{"date":"2026-08-21","open":231.1,"high":237.9,"low":231,"close":231,"volume":123745},{"date":"2026-08-24","open":233,"high":233,"low":227.4,"close":228,"volume":135966},{"date":"2026-08-25","open":229.9,"high":233,"low":227,"close":228.9,"volume":57639},{"date":"2026-08-26","open":230,"high":230,"low":223,"close":226.8,"volume":86312},{"date":"2026-08-27","open":230,"high":230,"low":217.1,"close":226.9,"volume":81589},{"date":"2026-08-31","open":225,"high":230,"low":217,"close":220,"volume":78097},{"date":"2026-09-01","open":220,"high":227.9,"low":215.3,"close":223,"volume":44935},{"date":"2026-09-02","open":229,"high":229,"low":219,"close":224.3,"volume":44586},{"date":"2026-09-03","open":235,"high":235,"low":220,"close":221,"volume":65253},{"date":"2026-09-07","open":226.8,"high":228,"low":222,"close":228,"volume":70778},{"date":"2026-09-09","open":227.9,"high":231.9,"low":225,"close":228,"volume":72673},{"date":"2026-09-10","open":216.6,"high":237.9,"low":216.6,"close":235.9,"volume":192055},{"date":"2026-09-11","open":246.7,"high":246.7,"low":232.8,"close":239.9,"volume":206662},{"date":"2026-09-14","open":251.8,"high":251.8,"low":238.1,"close":244.9,"volume":328440},{"date":"2026-09-15","open":257,"high":257,"low":242,"close":247.8,"volume":224695},{"date":"2026-09-16","open":247,"high":250.4,"low":240.1,"close":245.7,"volume":256666},{"date":"2026-09-17","open":246,"high":251.5,"low":243,"close":246.6,"volume":386800},{"date":"2026-09-18","open":238,"high":251,"low":238,"close":243.3,"volume":96878},{"date":"2026-09-22","open":246,"high":259.9,"low":240,"close":254.2,"volume":870653},{"date":"2026-09-23","open":255,"high":262.9,"low":255,"close":257,"volume":663274},{"date":"2026-09-24","open":269.8,"high":269.8,"low":253.1,"close":253.7,"volume":289390},{"date":"2026-09-28","open":250,"high":257.6,"low":245,"close":249,"volume":368845},{"date":"2026-09-29","open":245,"high":253.5,"low":245,"close":253,"volume":247620},{"date":"2026-09-30","open":248,"high":280,"low":248,"close":271.5,"volume":1482606},{"date":"2026-10-01","open":270,"high":279,"low":268.5,"close":273.6,"volume":676519},{"date":"2026-10-02","open":260,"high":274,"low":260,"close":269,"volume":516853},{"date":"2026-10-05","open":263,"high":277.5,"low":263,"close":275,"volume":834852},{"date":"2026-10-06","open":275,"high":285,"low":275,"close":278.6,"volume":845635},{"date":"2026-10-07","open":265,"high":296,"low":265,"close":294.9,"volume":1116146},{"date":"2026-10-08","open":285,"high":301,"low":284.1,"close":286,"volume":896098},{"date":"2026-10-09","open":281,"high":289.4,"low":281,"close":285.1,"volume":711848},{"date":"2026-10-12","open":285.1,"high":292,"low":284,"close":291.9,"volume":687730},{"date":"2026-10-13","open":291.1,"high":304.8,"low":291.1,"close":301,"volume":1216448},{"date":"2026-10-14","open":291,"high":307.1,"low":291,"close":294,"volume":728676},{"date":"2026-10-15","open":294,"high":306.5,"low":294,"close":304,"volume":615368},{"date":"2026-10-16","open":308,"high":311,"low":304,"close":310.9,"volume":666863}]}