{"symbol":"HDHPC","name":"Himal Dolakha Hydropower Com. Ltd.","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/HDHPC","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":189,"high":189.6,"low":186,"close":187.33,"volume":99329},{"date":"2025-09-07","open":189,"high":190,"low":185,"close":185.28,"volume":95682},{"date":"2025-09-08","open":185.6,"high":186.9,"low":180.4,"close":181.46,"volume":120363},{"date":"2025-09-18","open":178,"high":178,"low":163.5,"close":165,"volume":13693},{"date":"2025-09-21","open":162,"high":181.5,"low":162,"close":181.5,"volume":222341},{"date":"2025-09-23","open":185.1,"high":192.5,"low":185,"close":190.8,"volume":156227},{"date":"2025-09-24","open":191,"high":191.8,"low":187,"close":188,"volume":56639},{"date":"2025-09-25","open":187,"high":189,"low":185,"close":186,"volume":59039},{"date":"2025-09-28","open":187,"high":188.9,"low":184.1,"close":186.8,"volume":37041},{"date":"2025-10-07","open":184,"high":184,"low":177,"close":179.6,"volume":107883},{"date":"2025-10-08","open":179.6,"high":179.6,"low":172.9,"close":175,"volume":157778},{"date":"2025-10-09","open":178.5,"high":190.9,"low":178.5,"close":179.9,"volume":128047},{"date":"2025-10-12","open":180,"high":181,"low":173.5,"close":175.1,"volume":92329},{"date":"2025-10-13","open":178.5,"high":178.5,"low":172,"close":176.9,"volume":44660},{"date":"2025-10-14","open":174,"high":178.5,"low":172.7,"close":173.1,"volume":46107},{"date":"2025-10-15","open":175,"high":175,"low":170.1,"close":171,"volume":48385},{"date":"2025-10-16","open":171,"high":173,"low":168.1,"close":169.9,"volume":48285},{"date":"2025-10-19","open":173,"high":173,"low":170,"close":171.5,"volume":17526},{"date":"2025-10-26","open":171,"high":172.5,"low":165.1,"close":170,"volume":34251},{"date":"2025-10-28","open":170,"high":178,"low":170,"close":177.4,"volume":47611},{"date":"2025-10-29","open":177.5,"high":180.9,"low":175,"close":176.7,"volume":74040},{"date":"2025-10-30","open":178,"high":180.5,"low":174,"close":178,"volume":49299},{"date":"2025-11-02","open":179.9,"high":183.3,"low":177,"close":182.5,"volume":106136},{"date":"2025-11-03","open":183,"high":185.4,"low":180.1,"close":181,"volume":77014},{"date":"2025-11-04","open":183,"high":183,"low":176.4,"close":176.9,"volume":26805},{"date":"2025-11-05","open":176.9,"high":178,"low":175,"close":178,"volume":26155},{"date":"2025-11-06","open":177.5,"high":180,"low":176.9,"close":177,"volume":36548},{"date":"2025-11-09","open":175,"high":179,"low":173,"close":175,"volume":41795},{"date":"2025-11-10","open":176.9,"high":177.5,"low":173.1,"close":174,"volume":26000},{"date":"2025-11-11","open":173,"high":175,"low":172.4,"close":174.8,"volume":22409},{"date":"2025-11-12","open":174.8,"high":174.9,"low":173,"close":173,"volume":15565},{"date":"2025-11-13","open":172,"high":175,"low":171,"close":172,"volume":75817},{"date":"2025-11-16","open":173,"high":174,"low":169,"close":169.5,"volume":43589},{"date":"2025-11-17","open":170,"high":176,"low":170,"close":173.2,"volume":41871},{"date":"2025-11-18","open":175,"high":176,"low":173.1,"close":173.9,"volume":38553},{"date":"2025-11-19","open":175,"high":175,"low":172,"close":172,"volume":24900},{"date":"2025-11-20","open":172,"high":174,"low":170,"close":171.5,"volume":49490},{"date":"2025-11-23","open":173,"high":177.4,"low":173,"close":176,"volume":57661},{"date":"2025-11-24","open":178,"high":179.8,"low":177.1,"close":178.8,"volume":68665},{"date":"2025-11-25","open":182.3,"high":182.3,"low":176.3,"close":179,"volume":42962},{"date":"2025-11-26","open":176.4,"high":186,"low":176,"close":186,"volume":227264},{"date":"2025-11-27","open":189,"high":197,"low":182.6,"close":196.8,"volume":433031},{"date":"2025-11-30","open":193,"high":195.9,"low":185.8,"close":185.8,"volume":200013},{"date":"2025-12-01","open":185,"high":187.9,"low":182,"close":185,"volume":104642},{"date":"2025-12-02","open":185,"high":186,"low":181.5,"close":184,"volume":64462},{"date":"2025-12-03","open":183.5,"high":186,"low":181,"close":181.8,"volume":69433},{"date":"2025-12-07","open":180.6,"high":182,"low":179.1,"close":179.5,"volume":47065},{"date":"2025-12-08","open":178.6,"high":186,"low":177.5,"close":178.5,"volume":73345},{"date":"2025-12-09","open":179,"high":182,"low":176.7,"close":177.8,"volume":53868},{"date":"2025-12-10","open":179,"high":179.9,"low":175.7,"close":176.9,"volume":60767},{"date":"2025-12-11","open":175,"high":179.4,"low":175,"close":177,"volume":27080},{"date":"2025-12-14","open":180.4,"high":180.4,"low":175,"close":175,"volume":48415},{"date":"2025-12-15","open":176,"high":177,"low":174.4,"close":176,"volume":46593},{"date":"2025-12-16","open":177,"high":179.9,"low":176,"close":178.7,"volume":46634},{"date":"2025-12-17","open":180,"high":180,"low":177,"close":177.8,"volume":37965},{"date":"2025-12-18","open":176.5,"high":177.7,"low":176.3,"close":176.3,"volume":41810},{"date":"2025-12-21","open":174.1,"high":177.4,"low":174,"close":175,"volume":66930},{"date":"2025-12-22","open":174,"high":175,"low":173,"close":174,"volume":39728},{"date":"2025-12-23","open":177.4,"high":177.4,"low":172,"close":174.1,"volume":25960},{"date":"2025-12-24","open":172.3,"high":175.8,"low":172,"close":173.6,"volume":28312},{"date":"2025-12-28","open":175,"high":180.4,"low":175,"close":180.1,"volume":77504},{"date":"2025-12-29","open":182,"high":183,"low":172,"close":177,"volume":94731},{"date":"2025-12-31","open":174,"high":179.6,"low":174,"close":177.1,"volume":42014},{"date":"2026-01-01","open":180,"high":180.5,"low":173.4,"close":175,"volume":42974},{"date":"2026-01-04","open":175.1,"high":175.8,"low":173.2,"close":174.6,"volume":41546},{"date":"2026-01-05","open":175.9,"high":177.1,"low":174,"close":177.1,"volume":69925},{"date":"2026-01-06","open":175.3,"high":179.4,"low":175.3,"close":175.9,"volume":57996},{"date":"2026-01-07","open":175,"high":177.7,"low":173.7,"close":175,"volume":36125},{"date":"2026-01-08","open":175,"high":188,"low":173.1,"close":180,"volume":185607},{"date":"2026-01-12","open":180,"high":182.5,"low":176.4,"close":176.8,"volume":46478},{"date":"2026-01-13","open":178,"high":178.9,"low":175.5,"close":176,"volume":74780},{"date":"2026-01-14","open":177,"high":179.4,"low":175.4,"close":176,"volume":93752},{"date":"2026-01-18","open":177,"high":184,"low":177,"close":183.5,"volume":211269},{"date":"2026-01-20","open":185,"high":193.8,"low":183,"close":191.4,"volume":323700},{"date":"2026-01-21","open":193,"high":194.8,"low":186.5,"close":187,"volume":213970},{"date":"2026-01-22","open":185.6,"high":194.9,"low":185.6,"close":194.8,"volume":331753},{"date":"2026-01-25","open":198.4,"high":206,"low":196,"close":202,"volume":500550},{"date":"2026-01-26","open":206,"high":206,"low":196,"close":200,"volume":657766},{"date":"2026-01-27","open":200,"high":202,"low":192.1,"close":194.1,"volume":349220},{"date":"2026-01-28","open":195,"high":198.8,"low":188.8,"close":195,"volume":254986},{"date":"2026-01-29","open":198.9,"high":214.5,"low":198,"close":213,"volume":1462951},{"date":"2026-02-01","open":215,"high":223,"low":204.1,"close":210,"volume":899086},{"date":"2026-02-02","open":205.8,"high":216.6,"low":203,"close":204.3,"volume":384572},{"date":"2026-02-03","open":204.3,"high":209.4,"low":196,"close":197,"volume":566265},{"date":"2026-02-04","open":193.1,"high":205.8,"low":193.1,"close":205.7,"volume":493640},{"date":"2026-02-05","open":205.7,"high":216,"low":203.4,"close":208.5,"volume":767296},{"date":"2026-02-08","open":212,"high":217,"low":206.5,"close":207.9,"volume":625420},{"date":"2026-02-09","open":208,"high":218.4,"low":204.2,"close":211.5,"volume":777735},{"date":"2026-02-10","open":215,"high":217.9,"low":207.1,"close":208.9,"volume":505899},{"date":"2026-02-11","open":210,"high":213,"low":206.4,"close":211.5,"volume":254307},{"date":"2026-02-12","open":213.9,"high":216,"low":208,"close":209.9,"volume":631121},{"date":"2026-02-16","open":207,"high":212,"low":203.1,"close":203.9,"volume":325538},{"date":"2026-02-17","open":204.9,"high":205.9,"low":195,"close":195.1,"volume":452811},{"date":"2026-02-22","open":195,"high":198,"low":191.2,"close":192,"volume":183989},{"date":"2026-02-23","open":194,"high":195,"low":190,"close":191.1,"volume":142513},{"date":"2026-02-24","open":194,"high":194,"low":190,"close":192,"volume":118305},{"date":"2026-02-25","open":194,"high":195.7,"low":191,"close":193,"volume":112114},{"date":"2026-02-26","open":195,"high":196.7,"low":192.2,"close":193.9,"volume":85128},{"date":"2026-03-01","open":194,"high":195,"low":188,"close":194.1,"volume":147733},{"date":"2026-03-03","open":195.1,"high":203,"low":193,"close":201.9,"volume":170346},{"date":"2026-03-09","open":205.9,"high":222,"low":205.9,"close":221.9,"volume":21708},{"date":"2026-03-10","open":226,"high":226,"low":208.4,"close":216,"volume":852972},{"date":"2026-03-11","open":220.3,"high":233,"low":213,"close":224,"volume":1310408},{"date":"2026-03-12","open":227,"high":243.5,"low":225,"close":240,"volume":1842076},{"date":"2026-03-15","open":244,"high":255,"low":240,"close":249,"volume":2233382},{"date":"2026-03-16","open":249,"high":253,"low":238.4,"close":241.5,"volume":1262453},{"date":"2026-03-17","open":245,"high":258,"low":235.9,"close":255,"volume":1843233},{"date":"2026-03-19","open":257.5,"high":264,"low":252,"close":253.4,"volume":1822131},{"date":"2026-03-22","open":255,"high":274,"low":250.2,"close":265,"volume":2729307},{"date":"2026-03-23","open":270.3,"high":270.3,"low":259.2,"close":264,"volume":1070651},{"date":"2026-03-24","open":264,"high":267,"low":256,"close":257.7,"volume":1008890},{"date":"2026-03-25","open":257.7,"high":258.7,"low":245.2,"close":246.6,"volume":1057134},{"date":"2026-03-26","open":246.6,"high":254.4,"low":242.1,"close":253,"volume":763484},{"date":"2026-03-29","open":253,"high":256,"low":239.2,"close":239.2,"volume":747274},{"date":"2026-03-30","open":239.2,"high":245.5,"low":231,"close":232,"volume":743072},{"date":"2026-03-31","open":232,"high":239.9,"low":224.5,"close":232.4,"volume":840144},{"date":"2026-04-01","open":232.4,"high":236,"low":215,"close":217.5,"volume":744682},{"date":"2026-04-02","open":215,"high":230,"low":211.5,"close":220.5,"volume":698152},{"date":"2026-04-05","open":220,"high":220,"low":204,"close":207,"volume":786751},{"date":"2026-04-06","open":211,"high":227,"low":205.5,"close":226,"volume":780886},{"date":"2026-04-07","open":230.5,"high":230.5,"low":221,"close":226,"volume":575821},{"date":"2026-04-08","open":226,"high":230.9,"low":224,"close":227.1,"volume":397054},{"date":"2026-04-09","open":231,"high":238.5,"low":224.5,"close":237,"volume":842683},{"date":"2026-04-10","open":237,"high":243.7,"low":234.6,"close":237,"volume":898933},{"date":"2026-04-13","open":237,"high":251.1,"low":233.2,"close":249.3,"volume":1002588},{"date":"2026-04-15","open":254,"high":260.5,"low":246.1,"close":250,"volume":1172317},{"date":"2026-04-16","open":250,"high":250,"low":237,"close":239,"volume":798301},{"date":"2026-04-17","open":240,"high":248,"low":234,"close":246,"volume":1039020},{"date":"2026-04-20","open":246,"high":249.6,"low":238.1,"close":238.9,"volume":284512},{"date":"2026-04-21","open":250.1,"high":250.1,"low":230.1,"close":231,"volume":438219},{"date":"2026-04-22","open":220,"high":242.9,"low":220,"close":235.9,"volume":619305},{"date":"2026-04-23","open":225,"high":242,"low":225,"close":230.5,"volume":360324},{"date":"2026-04-24","open":242,"high":242,"low":225,"close":229.8,"volume":469482},{"date":"2026-04-27","open":229.8,"high":232.9,"low":228,"close":228,"volume":255599},{"date":"2026-04-28","open":228,"high":234.6,"low":223.5,"close":225,"volume":488683},{"date":"2026-04-29","open":225,"high":226.4,"low":219.3,"close":220.9,"volume":296196},{"date":"2026-04-30","open":220.1,"high":225,"low":214,"close":222.8,"volume":369448},{"date":"2026-05-04","open":233,"high":233,"low":214,"close":216.1,"volume":294886},{"date":"2026-05-05","open":216.1,"high":222,"low":214.1,"close":219.6,"volume":291143},{"date":"2026-05-06","open":223,"high":225.9,"low":216,"close":218,"volume":118378},{"date":"2026-05-07","open":218,"high":222.7,"low":215,"close":216.5,"volume":189470},{"date":"2026-05-08","open":217.9,"high":222.9,"low":216.7,"close":222.5,"volume":189059},{"date":"2026-05-11","open":224.9,"high":231,"low":222.6,"close":231,"volume":350447},{"date":"2026-05-12","open":234,"high":234,"low":222.5,"close":222.7,"volume":276473},{"date":"2026-05-13","open":222.7,"high":224,"low":219,"close":221,"volume":169483},{"date":"2026-05-14","open":222,"high":224,"low":218.2,"close":221,"volume":104669},{"date":"2026-05-15","open":223.9,"high":225,"low":220.3,"close":221.5,"volume":117608},{"date":"2026-05-18","open":214,"high":225,"low":214,"close":221,"volume":80139},{"date":"2026-05-19","open":221,"high":223,"low":219,"close":219.5,"volume":104258},{"date":"2026-05-20","open":221.9,"high":228.6,"low":215.6,"close":228,"volume":210224},{"date":"2026-05-21","open":239.4,"high":239.4,"low":224.2,"close":227.7,"volume":265663},{"date":"2026-05-22","open":239,"high":239,"low":222,"close":230.7,"volume":288421},{"date":"2026-05-25","open":230.7,"high":236,"low":230.7,"close":232,"volume":252594},{"date":"2026-05-26","open":234,"high":234.9,"low":226.2,"close":227.7,"volume":182820},{"date":"2026-05-27","open":228.1,"high":232.5,"low":222.5,"close":230.8,"volume":337758},{"date":"2026-06-01","open":231,"high":231,"low":222,"close":224.2,"volume":272012},{"date":"2026-06-02","open":224.2,"high":228,"low":223,"close":224,"volume":171384},{"date":"2026-06-03","open":213,"high":232.6,"low":213,"close":223.5,"volume":215551},{"date":"2026-06-04","open":212.4,"high":226,"low":212.4,"close":221,"volume":205035},{"date":"2026-06-05","open":224,"high":224,"low":218.2,"close":218.9,"volume":151845},{"date":"2026-06-08","open":218.9,"high":220,"low":216,"close":216.4,"volume":125996},{"date":"2026-06-09","open":219,"high":219.8,"low":212.2,"close":218,"volume":197780},{"date":"2026-06-10","open":218,"high":222.9,"low":216,"close":216.1,"volume":81589},{"date":"2026-06-11","open":216.2,"high":219,"low":214,"close":215,"volume":124804},{"date":"2026-06-12","open":215,"high":234,"low":214,"close":223.6,"volume":604139},{"date":"2026-06-15","open":227.6,"high":227.6,"low":218.3,"close":218.9,"volume":92621},{"date":"2026-06-16","open":218.9,"high":222,"low":217.1,"close":218.5,"volume":75100},{"date":"2026-06-17","open":220,"high":244,"low":216.8,"close":219.3,"volume":257957},{"date":"2026-06-18","open":220,"high":222,"low":217,"close":217.9,"volume":105932},{"date":"2026-06-19","open":220,"high":220,"low":216.4,"close":217.2,"volume":100976},{"date":"2026-06-22","open":220,"high":220,"low":215.3,"close":216.3,"volume":127934},{"date":"2026-06-23","open":216.3,"high":216.3,"low":212.5,"close":213.1,"volume":156533},{"date":"2026-06-24","open":213.1,"high":214.9,"low":206.8,"close":211.5,"volume":191131},{"date":"2026-06-25","open":221.4,"high":221.4,"low":205,"close":209,"volume":128339},{"date":"2026-06-26","open":209,"high":211.8,"low":206.7,"close":207.8,"volume":86401},{"date":"2026-06-29","open":197.5,"high":213.9,"low":197.5,"close":204,"volume":103095},{"date":"2026-06-30","open":206,"high":207,"low":202,"close":202.5,"volume":74856},{"date":"2026-07-01","open":202,"high":209.9,"low":202,"close":208.5,"volume":103329},{"date":"2026-07-02","open":209,"high":209,"low":205,"close":207.5,"volume":90283},{"date":"2026-07-03","open":197.2,"high":209.9,"low":197.2,"close":206.3,"volume":84162},{"date":"2026-07-06","open":209,"high":209,"low":203,"close":204,"volume":73594},{"date":"2026-07-07","open":193.8,"high":212.2,"low":193.8,"close":209,"volume":188012},{"date":"2026-07-08","open":198.6,"high":210,"low":198.6,"close":206.7,"volume":84690},{"date":"2026-07-09","open":206.7,"high":207,"low":204,"close":205.8,"volume":67537},{"date":"2026-07-10","open":203.1,"high":210,"low":203.1,"close":205,"volume":87148},{"date":"2026-07-13","open":205.3,"high":205.5,"low":201,"close":202.9,"volume":92734},{"date":"2026-07-14","open":192.8,"high":207,"low":192.8,"close":206,"volume":74524},{"date":"2026-07-15","open":195.7,"high":209.9,"low":195.7,"close":206,"volume":74341},{"date":"2026-07-16","open":206,"high":208,"low":201.3,"close":203,"volume":91767},{"date":"2026-07-17","open":206,"high":217,"low":206,"close":216.1,"volume":208257},{"date":"2026-07-20","open":215,"high":225.5,"low":214,"close":222,"volume":259206},{"date":"2026-07-21","open":222,"high":225.5,"low":217.2,"close":220.5,"volume":351246},{"date":"2026-07-22","open":218,"high":222,"low":217.1,"close":221,"volume":181769},{"date":"2026-07-23","open":218.1,"high":221,"low":216.8,"close":220.8,"volume":123561},{"date":"2026-07-24","open":217,"high":222.9,"low":217,"close":218.6,"volume":145917},{"date":"2026-07-27","open":220.6,"high":222,"low":212.5,"close":214,"volume":180860},{"date":"2026-07-28","open":212,"high":217.7,"low":211.5,"close":215.9,"volume":133774},{"date":"2026-07-29","open":217.7,"high":218,"low":212,"close":214.5,"volume":77244},{"date":"2026-07-30","open":212,"high":215,"low":210.5,"close":213.5,"volume":76132},{"date":"2026-07-31","open":214,"high":215,"low":208,"close":213.7,"volume":106601},{"date":"2026-08-03","open":210.1,"high":217,"low":210.1,"close":212.5,"volume":99278},{"date":"2026-08-04","open":210,"high":213.8,"low":210,"close":211.9,"volume":83757},{"date":"2026-08-05","open":213.8,"high":213.8,"low":209,"close":211.5,"volume":96936},{"date":"2026-08-06","open":213.9,"high":215,"low":209.9,"close":209.9,"volume":80586},{"date":"2026-08-07","open":210,"high":210.7,"low":208,"close":208,"volume":71273},{"date":"2026-08-10","open":198,"high":210.5,"low":198,"close":207,"volume":76396},{"date":"2026-08-11","open":207,"high":211,"low":205,"close":207.9,"volume":63863},{"date":"2026-08-12","open":197.6,"high":210.9,"low":197.6,"close":207,"volume":51851},{"date":"2026-08-13","open":208.8,"high":217,"low":207.2,"close":213.5,"volume":211893},{"date":"2026-08-14","open":213.5,"high":215.9,"low":211,"close":212,"volume":104124},{"date":"2026-08-17","open":201.4,"high":212.9,"low":201.4,"close":208.3,"volume":62668},{"date":"2026-08-18","open":197.9,"high":211.4,"low":197.9,"close":207.5,"volume":59660},{"date":"2026-08-19","open":207.5,"high":209,"low":205.1,"close":207.9,"volume":61131},{"date":"2026-08-20","open":210,"high":210,"low":205,"close":209,"volume":49580},{"date":"2026-08-21","open":209,"high":210,"low":206.1,"close":207.8,"volume":66065},{"date":"2026-08-24","open":208.5,"high":208.5,"low":205,"close":205.5,"volume":85141},{"date":"2026-08-25","open":204.8,"high":207.5,"low":204.1,"close":204.1,"volume":44706},{"date":"2026-08-26","open":203,"high":204.1,"low":197,"close":199.9,"volume":239107},{"date":"2026-08-27","open":199.9,"high":205,"low":190.8,"close":202,"volume":72503},{"date":"2026-08-31","open":200,"high":200,"low":195,"close":195.5,"volume":111889},{"date":"2026-09-01","open":198,"high":200,"low":194,"close":196.5,"volume":84217},{"date":"2026-09-02","open":196.1,"high":199.4,"low":195.6,"close":198.7,"volume":52761},{"date":"2026-09-03","open":200.9,"high":201.7,"low":198,"close":198.3,"volume":51411},{"date":"2026-09-07","open":199.8,"high":202,"low":198.2,"close":200.8,"volume":50657},{"date":"2026-09-09","open":200.8,"high":203.7,"low":197,"close":197,"volume":65850},{"date":"2026-09-10","open":187.2,"high":207.1,"low":187.2,"close":205,"volume":163051},{"date":"2026-09-11","open":207,"high":215,"low":203.7,"close":213.8,"volume":292330},{"date":"2026-09-14","open":213.8,"high":217,"low":210.1,"close":211.5,"volume":93016},{"date":"2026-09-15","open":222,"high":225,"low":214,"close":216.5,"volume":225624},{"date":"2026-09-16","open":216,"high":233.5,"low":210.6,"close":228,"volume":1663890},{"date":"2026-09-17","open":230,"high":230,"low":222,"close":224.2,"volume":267565},{"date":"2026-09-18","open":226,"high":227,"low":220,"close":220.5,"volume":292304},{"date":"2026-09-22","open":220,"high":230,"low":219.1,"close":226,"volume":487382},{"date":"2026-09-23","open":214.7,"high":228.5,"low":214.7,"close":220,"volume":237880},{"date":"2026-09-24","open":219.5,"high":223,"low":218,"close":220.3,"volume":239506},{"date":"2026-09-28","open":220.3,"high":224,"low":215.5,"close":217.5,"volume":196239},{"date":"2026-09-29","open":206.7,"high":219.9,"low":206.7,"close":216.8,"volume":124037},{"date":"2026-09-30","open":218,"high":222,"low":215.1,"close":218,"volume":240203},{"date":"2026-10-01","open":221.8,"high":226.8,"low":218,"close":223.5,"volume":483139},{"date":"2026-10-02","open":217,"high":230,"low":217,"close":220,"volume":233867},{"date":"2026-10-05","open":217,"high":222,"low":217,"close":219.5,"volume":193780},{"date":"2026-10-06","open":208.6,"high":226.9,"low":208.6,"close":222.9,"volume":435212},{"date":"2026-10-07","open":224.9,"high":225,"low":221,"close":223,"volume":221662},{"date":"2026-10-08","open":223,"high":230,"low":221.4,"close":228.3,"volume":843709},{"date":"2026-10-09","open":239,"high":239,"low":224.1,"close":224.9,"volume":418913},{"date":"2026-10-12","open":225,"high":225,"low":220,"close":222,"volume":188381},{"date":"2026-10-13","open":220,"high":223.8,"low":218.5,"close":219,"volume":227701},{"date":"2026-10-14","open":220,"high":223,"low":218,"close":221,"volume":154622},{"date":"2026-10-15","open":221.4,"high":223.5,"low":221.1,"close":221.1,"volume":172437},{"date":"2026-10-16","open":222,"high":222.9,"low":220,"close":220.5,"volume":141065}]}