{"symbol":"HDL","name":"Himalayan Distillery 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/HDL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":1359,"high":1400,"low":1359,"close":1387.6,"volume":113372},{"date":"2025-09-07","open":1360,"high":1409,"low":1360,"close":1389.86,"volume":115065},{"date":"2025-09-08","open":1417.6,"high":1417.6,"low":1363.5,"close":1370.04,"volume":105991},{"date":"2025-09-18","open":1342.7,"high":1342.7,"low":1289.9,"close":1298,"volume":31517},{"date":"2025-09-21","open":1280,"high":1380,"low":1280,"close":1376.98,"volume":178470},{"date":"2025-09-23","open":1404.5,"high":1404.5,"low":1365.7,"close":1380.1,"volume":131212},{"date":"2025-09-24","open":1352.5,"high":1400,"low":1352.5,"close":1365,"volume":70897},{"date":"2025-09-25","open":1392.3,"high":1392.3,"low":1340.1,"close":1363,"volume":40576},{"date":"2025-09-28","open":1390.2,"high":1390.2,"low":1360,"close":1369,"volume":50082},{"date":"2025-10-07","open":1396.3,"high":1396.3,"low":1340,"close":1349,"volume":72023},{"date":"2025-10-08","open":1375.9,"high":1375.9,"low":1321,"close":1340,"volume":91435},{"date":"2025-10-09","open":1366.8,"high":1394,"low":1339,"close":1349.8,"volume":123099},{"date":"2025-10-12","open":1376.7,"high":1376.7,"low":1300.1,"close":1310,"volume":131646},{"date":"2025-10-13","open":1310,"high":1340,"low":1300.2,"close":1335,"volume":63115},{"date":"2025-10-14","open":1330,"high":1347,"low":1311.1,"close":1314,"volume":53937},{"date":"2025-10-15","open":1305,"high":1339,"low":1305,"close":1312,"volume":66160},{"date":"2025-10-16","open":1338,"high":1338,"low":1310,"close":1310,"volume":71639},{"date":"2025-10-19","open":1336.2,"high":1360,"low":1330,"close":1339,"volume":189121},{"date":"2025-10-26","open":1360,"high":1360,"low":1337,"close":1347,"volume":69533},{"date":"2025-10-28","open":1359.9,"high":1394,"low":1355,"close":1388,"volume":90202},{"date":"2025-10-29","open":1415.7,"high":1415.7,"low":1370,"close":1375.5,"volume":81716},{"date":"2025-10-30","open":1403,"high":1403,"low":1362,"close":1382.9,"volume":89423},{"date":"2025-11-02","open":1410.5,"high":1410.5,"low":1384,"close":1397,"volume":120580},{"date":"2025-11-03","open":1398.5,"high":1408,"low":1390,"close":1390,"volume":76265},{"date":"2025-11-04","open":1390,"high":1400,"low":1370,"close":1377,"volume":95630},{"date":"2025-11-05","open":1404.5,"high":1404.5,"low":1370,"close":1382,"volume":237258},{"date":"2025-11-06","open":1174.7,"high":1215,"low":1170,"close":1186,"volume":234436},{"date":"2025-11-09","open":1189,"high":1194,"low":1170.5,"close":1170.5,"volume":83613},{"date":"2025-11-10","open":1184,"high":1184,"low":1156,"close":1160,"volume":43436},{"date":"2025-11-11","open":1161,"high":1165,"low":1150.1,"close":1159,"volume":31193},{"date":"2025-11-12","open":1182.1,"high":1182.1,"low":1151,"close":1152,"volume":28879},{"date":"2025-11-13","open":1135,"high":1142,"low":1118,"close":1125.3,"volume":123142},{"date":"2025-11-16","open":1147.8,"high":1147.8,"low":1118.1,"close":1124,"volume":30268},{"date":"2025-11-17","open":1134,"high":1134,"low":1112.2,"close":1118.9,"volume":53474},{"date":"2025-11-18","open":1128,"high":1130,"low":1118,"close":1121,"volume":27107},{"date":"2025-11-19","open":1129.8,"high":1129.8,"low":1108,"close":1108,"volume":50200},{"date":"2025-11-20","open":1130.1,"high":1130.1,"low":1103,"close":1114.4,"volume":30697},{"date":"2025-11-23","open":1136.6,"high":1137.9,"low":1118,"close":1135.1,"volume":44331},{"date":"2025-11-24","open":1157.8,"high":1164.9,"low":1135.5,"close":1158,"volume":66492},{"date":"2025-11-25","open":1135,"high":1200,"low":1135,"close":1192,"volume":114895},{"date":"2025-11-26","open":1200,"high":1233,"low":1190,"close":1232,"volume":192731},{"date":"2025-11-27","open":1256.6,"high":1256.6,"low":1207.1,"close":1210,"volume":117994},{"date":"2025-11-30","open":1232,"high":1232,"low":1193.7,"close":1198,"volume":141456},{"date":"2025-12-01","open":1198,"high":1203,"low":1180,"close":1180,"volume":68330},{"date":"2025-12-02","open":1190,"high":1190,"low":1171.5,"close":1175.5,"volume":29579},{"date":"2025-12-03","open":1185,"high":1269,"low":1170,"close":1170,"volume":57595},{"date":"2025-12-07","open":1190,"high":1190,"low":1150.2,"close":1152,"volume":42860},{"date":"2025-12-08","open":1175,"high":1175,"low":1150,"close":1150,"volume":37576},{"date":"2025-12-09","open":1155,"high":1167,"low":1150,"close":1150.7,"volume":30268},{"date":"2025-12-10","open":1170,"high":1170,"low":1147.1,"close":1147.5,"volume":22930},{"date":"2025-12-11","open":1149,"high":1160.5,"low":1149,"close":1150.1,"volume":28597},{"date":"2025-12-14","open":1160,"high":1161,"low":1144,"close":1145,"volume":27431},{"date":"2025-12-15","open":1144,"high":1155,"low":1140,"close":1149,"volume":31056},{"date":"2025-12-16","open":1152,"high":1159.9,"low":1148,"close":1158,"volume":13639},{"date":"2025-12-17","open":1160,"high":1169,"low":1150,"close":1150,"volume":26121},{"date":"2025-12-18","open":1140,"high":1158,"low":1140,"close":1148.8,"volume":30447},{"date":"2025-12-21","open":1155,"high":1158,"low":1140.2,"close":1146,"volume":28304},{"date":"2025-12-22","open":1140,"high":1148.5,"low":1138,"close":1139,"volume":23952},{"date":"2025-12-23","open":1139,"high":1159,"low":1130,"close":1132.1,"volume":21938},{"date":"2025-12-24","open":1154,"high":1154,"low":1130.1,"close":1132.2,"volume":18381},{"date":"2025-12-28","open":1140,"high":1166,"low":1136,"close":1166,"volume":41346},{"date":"2025-12-29","open":1170,"high":1174,"low":1150,"close":1150,"volume":31197},{"date":"2025-12-31","open":1160,"high":1165,"low":1151,"close":1164,"volume":32838},{"date":"2026-01-01","open":1164,"high":1170,"low":1155,"close":1156.1,"volume":35545},{"date":"2026-01-04","open":1150,"high":1156,"low":1136,"close":1144,"volume":69641},{"date":"2026-01-05","open":1140,"high":1169,"low":1140,"close":1160,"volume":71070},{"date":"2026-01-06","open":1183.2,"high":1206,"low":1160,"close":1165.2,"volume":137438},{"date":"2026-01-07","open":1179.7,"high":1179.7,"low":1155,"close":1155.5,"volume":39284},{"date":"2026-01-08","open":1170,"high":1170,"low":1149,"close":1152,"volume":48898},{"date":"2026-01-12","open":1152,"high":1160,"low":1142.9,"close":1145.9,"volume":77408},{"date":"2026-01-13","open":1147,"high":1157,"low":1140,"close":1143,"volume":48165},{"date":"2026-01-14","open":1150,"high":1150,"low":1135,"close":1139,"volume":75998},{"date":"2026-01-18","open":1150,"high":1158,"low":1135,"close":1139,"volume":103115},{"date":"2026-01-20","open":1160,"high":1168.5,"low":1149,"close":1161.9,"volume":124358},{"date":"2026-01-21","open":1161.1,"high":1179,"low":1150.2,"close":1158,"volume":83212},{"date":"2026-01-22","open":1155,"high":1164,"low":1148,"close":1152.2,"volume":71904},{"date":"2026-01-25","open":1175.2,"high":1175.2,"low":1155,"close":1164,"volume":109081},{"date":"2026-01-26","open":1170,"high":1180,"low":1162,"close":1169,"volume":119682},{"date":"2026-01-27","open":1145.7,"high":1178.9,"low":1145.7,"close":1152,"volume":87901},{"date":"2026-01-28","open":1152,"high":1161,"low":1146,"close":1155,"volume":77360},{"date":"2026-01-29","open":1161.1,"high":1161.1,"low":1150.4,"close":1151,"volume":81821},{"date":"2026-02-01","open":1151,"high":1160,"low":1150,"close":1151,"volume":65968},{"date":"2026-02-02","open":1163,"high":1163,"low":1145,"close":1148,"volume":61474},{"date":"2026-02-03","open":1148,"high":1154,"low":1135.2,"close":1139,"volume":81053},{"date":"2026-02-04","open":1150,"high":1150,"low":1135,"close":1136,"volume":58378},{"date":"2026-02-05","open":1140,"high":1149,"low":1138,"close":1141,"volume":50174},{"date":"2026-02-08","open":1163.8,"high":1163.8,"low":1140,"close":1143,"volume":66291},{"date":"2026-02-09","open":1150,"high":1150,"low":1135,"close":1139,"volume":50110},{"date":"2026-02-10","open":1150,"high":1150,"low":1133.5,"close":1136,"volume":42723},{"date":"2026-02-11","open":1143,"high":1146.8,"low":1135,"close":1136.1,"volume":35684},{"date":"2026-02-12","open":1140,"high":1145,"low":1130,"close":1137.5,"volume":52164},{"date":"2026-02-16","open":1150,"high":1150,"low":1136,"close":1137.7,"volume":43826},{"date":"2026-02-17","open":1137.7,"high":1145,"low":1133,"close":1134,"volume":56083},{"date":"2026-02-22","open":1134,"high":1144.5,"low":1128,"close":1135,"volume":80601},{"date":"2026-02-23","open":1135,"high":1141,"low":1131,"close":1133.1,"volume":27013},{"date":"2026-02-24","open":1132,"high":1140,"low":1132,"close":1135.4,"volume":30055},{"date":"2026-02-25","open":1146,"high":1149,"low":1135,"close":1138,"volume":26569},{"date":"2026-02-26","open":1147,"high":1148,"low":1139.1,"close":1141.1,"volume":29740},{"date":"2026-03-01","open":1163.9,"high":1163.9,"low":1130,"close":1144,"volume":71379},{"date":"2026-03-03","open":1166.8,"high":1166.8,"low":1140,"close":1158.8,"volume":52058},{"date":"2026-03-09","open":1181.9,"high":1274,"low":1181.9,"close":1270,"volume":2492},{"date":"2026-03-10","open":1290,"high":1292,"low":1198,"close":1225,"volume":269114},{"date":"2026-03-11","open":1249.5,"high":1249.5,"low":1194,"close":1195,"volume":93653},{"date":"2026-03-12","open":1200,"high":1208,"low":1190,"close":1200,"volume":76166},{"date":"2026-03-15","open":1200,"high":1210,"low":1195,"close":1200,"volume":69070},{"date":"2026-03-16","open":1210,"high":1210,"low":1188,"close":1190,"volume":54304},{"date":"2026-03-17","open":1186.1,"high":1197,"low":1180.1,"close":1182,"volume":49794},{"date":"2026-03-19","open":1182,"high":1198.9,"low":1182,"close":1195,"volume":98089},{"date":"2026-03-22","open":1218.9,"high":1220,"low":1201,"close":1215.5,"volume":129587},{"date":"2026-03-23","open":1220,"high":1240.4,"low":1210,"close":1239,"volume":158313},{"date":"2026-03-24","open":1263.7,"high":1263.7,"low":1235,"close":1253,"volume":144026},{"date":"2026-03-25","open":1254,"high":1260,"low":1232,"close":1235,"volume":113050},{"date":"2026-03-26","open":1235,"high":1239.9,"low":1215.2,"close":1226,"volume":64395},{"date":"2026-03-29","open":1230,"high":1230,"low":1200,"close":1204,"volume":123947},{"date":"2026-03-30","open":1200,"high":1205,"low":1181.2,"close":1183,"volume":105356},{"date":"2026-03-31","open":1190,"high":1195,"low":1165.1,"close":1185,"volume":84969},{"date":"2026-04-01","open":1185,"high":1200,"low":1160.1,"close":1170,"volume":66565},{"date":"2026-04-02","open":1170,"high":1183,"low":1150,"close":1169.8,"volume":58074},{"date":"2026-04-05","open":1161,"high":1161,"low":1130,"close":1139,"volume":105334},{"date":"2026-04-06","open":1140,"high":1180,"low":1137,"close":1159.9,"volume":71773},{"date":"2026-04-07","open":1182,"high":1182,"low":1159,"close":1162,"volume":55019},{"date":"2026-04-08","open":1170,"high":1180,"low":1160,"close":1171,"volume":41179},{"date":"2026-04-09","open":1175,"high":1185,"low":1175,"close":1181,"volume":44366},{"date":"2026-04-10","open":1195,"high":1200,"low":1170,"close":1175.5,"volume":46840},{"date":"2026-04-13","open":1175,"high":1185,"low":1166,"close":1167.9,"volume":68863},{"date":"2026-04-15","open":1189.9,"high":1189.9,"low":1170,"close":1180,"volume":36725},{"date":"2026-04-16","open":1180,"high":1181,"low":1168,"close":1170,"volume":33385},{"date":"2026-04-17","open":1175,"high":1175,"low":1161,"close":1170,"volume":28015},{"date":"2026-04-20","open":1181,"high":1181,"low":1160,"close":1162,"volume":30135},{"date":"2026-04-21","open":1174,"high":1174,"low":1155,"close":1157,"volume":29804},{"date":"2026-04-22","open":1168,"high":1168,"low":1145,"close":1156,"volume":44490},{"date":"2026-04-23","open":1166,"high":1166,"low":1141.1,"close":1149,"volume":22104},{"date":"2026-04-24","open":1148,"high":1150,"low":1135,"close":1146,"volume":54300},{"date":"2026-04-27","open":1146,"high":1152,"low":1140,"close":1149,"volume":34572},{"date":"2026-04-28","open":1206.4,"high":1206.4,"low":1148,"close":1148.2,"volume":27342},{"date":"2026-04-29","open":1148.2,"high":1150,"low":1142.2,"close":1143,"volume":23521},{"date":"2026-04-30","open":1140,"high":1148,"low":1135.2,"close":1146,"volume":28379},{"date":"2026-05-04","open":1169,"high":1169,"low":1145.1,"close":1146.1,"volume":37897},{"date":"2026-05-05","open":1147,"high":1155,"low":1142,"close":1150,"volume":24143},{"date":"2026-05-06","open":1153,"high":1156.5,"low":1150,"close":1151,"volume":24454},{"date":"2026-05-07","open":1153,"high":1160,"low":1148,"close":1149.8,"volume":21996},{"date":"2026-05-08","open":1149.8,"high":1157,"low":1149.8,"close":1155,"volume":20725},{"date":"2026-05-11","open":1160,"high":1180,"low":1155,"close":1175.1,"volume":27821},{"date":"2026-05-12","open":1180,"high":1180,"low":1155.2,"close":1157,"volume":37387},{"date":"2026-05-13","open":1169,"high":1169,"low":1150,"close":1158,"volume":22343},{"date":"2026-05-14","open":1150,"high":1164.9,"low":1148,"close":1157,"volume":18335},{"date":"2026-05-15","open":1151,"high":1164.8,"low":1151,"close":1158,"volume":16978},{"date":"2026-05-18","open":1151,"high":1160,"low":1151,"close":1155,"volume":30376},{"date":"2026-05-19","open":1160,"high":1169,"low":1152.2,"close":1158,"volume":13296},{"date":"2026-05-20","open":1159,"high":1163,"low":1157,"close":1161,"volume":22273},{"date":"2026-05-21","open":1162,"high":1171,"low":1160,"close":1161,"volume":21877},{"date":"2026-05-22","open":1180,"high":1180,"low":1160,"close":1167.9,"volume":25296},{"date":"2026-05-25","open":1180,"high":1180,"low":1168,"close":1168,"volume":27247},{"date":"2026-05-26","open":1170,"high":1176.9,"low":1162,"close":1173.8,"volume":21622},{"date":"2026-05-27","open":1173.8,"high":1176.9,"low":1168,"close":1175,"volume":25377},{"date":"2026-06-01","open":1175,"high":1179.9,"low":1165,"close":1165,"volume":24220},{"date":"2026-06-02","open":1165,"high":1173,"low":1164,"close":1167,"volume":15844},{"date":"2026-06-03","open":1175,"high":1232,"low":1170,"close":1179,"volume":35741},{"date":"2026-06-04","open":1170,"high":1180,"low":1170,"close":1176,"volume":9882},{"date":"2026-06-05","open":1175,"high":1177,"low":1166,"close":1168,"volume":20224},{"date":"2026-06-08","open":1184,"high":1236,"low":1164,"close":1165,"volume":29919},{"date":"2026-06-09","open":1223.2,"high":1223.2,"low":1158,"close":1162,"volume":33038},{"date":"2026-06-10","open":1176.9,"high":1176.9,"low":1160.1,"close":1161.1,"volume":15623},{"date":"2026-06-11","open":1165,"high":1167.9,"low":1157,"close":1158,"volume":20611},{"date":"2026-06-12","open":1160.1,"high":1166,"low":1155,"close":1155.3,"volume":19450},{"date":"2026-06-15","open":1097.6,"high":1165.2,"low":1097.6,"close":1154,"volume":19152},{"date":"2026-06-16","open":1097.7,"high":1170,"low":1097.7,"close":1151.5,"volume":15106},{"date":"2026-06-17","open":1155,"high":1155,"low":1151.4,"close":1154,"volume":13923},{"date":"2026-06-18","open":1155,"high":1161,"low":1150.3,"close":1152.1,"volume":15769},{"date":"2026-06-19","open":1154,"high":1155,"low":1150.1,"close":1151,"volume":15403},{"date":"2026-06-22","open":1153,"high":1156,"low":1150.1,"close":1150.5,"volume":16820},{"date":"2026-06-23","open":1150,"high":1152,"low":1145.2,"close":1145.5,"volume":20850},{"date":"2026-06-24","open":1146,"high":1150,"low":1137.1,"close":1140.2,"volume":28211},{"date":"2026-06-25","open":1142.3,"high":1148,"low":1140.1,"close":1147,"volume":16675},{"date":"2026-06-26","open":1147,"high":1156.9,"low":1145,"close":1147,"volume":17608},{"date":"2026-06-29","open":1150.9,"high":1151,"low":1140,"close":1143.5,"volume":16527},{"date":"2026-06-30","open":1154,"high":1154,"low":1140,"close":1141,"volume":18147},{"date":"2026-07-01","open":1142,"high":1150,"low":1142,"close":1147,"volume":13221},{"date":"2026-07-02","open":1150,"high":1150,"low":1139,"close":1150,"volume":16574},{"date":"2026-07-03","open":1160,"high":1160,"low":1150,"close":1153,"volume":20232},{"date":"2026-07-06","open":1153.7,"high":1158.9,"low":1145.2,"close":1146,"volume":17396},{"date":"2026-07-07","open":1147.1,"high":1153,"low":1146.5,"close":1150,"volume":19454},{"date":"2026-07-08","open":1150,"high":1153.5,"low":1145,"close":1147,"volume":20807},{"date":"2026-07-09","open":1148,"high":1149.9,"low":1143.2,"close":1144,"volume":25218},{"date":"2026-07-10","open":1145,"high":1147.5,"low":1142,"close":1142.6,"volume":17488},{"date":"2026-07-13","open":1145,"high":1146,"low":1140,"close":1142,"volume":34920},{"date":"2026-07-14","open":1149,"high":1149,"low":1138,"close":1145,"volume":31356},{"date":"2026-07-15","open":1145,"high":1152,"low":1143,"close":1143,"volume":23382},{"date":"2026-07-16","open":1143.2,"high":1147.2,"low":1135,"close":1140,"volume":36014},{"date":"2026-07-17","open":1148,"high":1163.9,"low":1148,"close":1163,"volume":20089},{"date":"2026-07-20","open":1191,"high":1191,"low":1159,"close":1179.9,"volume":32918},{"date":"2026-07-21","open":1180,"high":1199,"low":1178,"close":1188.5,"volume":48777},{"date":"2026-07-22","open":1181,"high":1189.9,"low":1170.2,"close":1178,"volume":30326},{"date":"2026-07-23","open":1189,"high":1190,"low":1165.1,"close":1179,"volume":19870},{"date":"2026-07-24","open":1180,"high":1188,"low":1166,"close":1166,"volume":24277},{"date":"2026-07-27","open":1199,"high":1199,"low":1161,"close":1164.8,"volume":20739},{"date":"2026-07-28","open":1177.9,"high":1177.9,"low":1160,"close":1167.5,"volume":18727},{"date":"2026-07-29","open":1125.8,"high":1171,"low":1125.8,"close":1165,"volume":12341},{"date":"2026-07-30","open":1170,"high":1170,"low":1160,"close":1161.2,"volume":17763},{"date":"2026-07-31","open":1167,"high":1167,"low":1160.3,"close":1164,"volume":18896},{"date":"2026-08-03","open":1170,"high":1175.3,"low":1165,"close":1171,"volume":33432},{"date":"2026-08-04","open":1170,"high":1172,"low":1167,"close":1167.3,"volume":12403},{"date":"2026-08-05","open":1170,"high":1172.9,"low":1165,"close":1172,"volume":15030},{"date":"2026-08-06","open":1174,"high":1174,"low":1167,"close":1167,"volume":15131},{"date":"2026-08-07","open":1170,"high":1175,"low":1165.1,"close":1167,"volume":12427},{"date":"2026-08-10","open":1175,"high":1175,"low":1165,"close":1165.1,"volume":16464},{"date":"2026-08-11","open":1164,"high":1174,"low":1161,"close":1162,"volume":17397},{"date":"2026-08-12","open":1120,"high":1185,"low":1120,"close":1166,"volume":17422},{"date":"2026-08-13","open":1124.3,"high":1185,"low":1124.3,"close":1166,"volume":11207},{"date":"2026-08-14","open":1120,"high":1183,"low":1120,"close":1175,"volume":31231},{"date":"2026-08-17","open":1175,"high":1185,"low":1175,"close":1179,"volume":23412},{"date":"2026-08-18","open":1182,"high":1184.6,"low":1179,"close":1180.9,"volume":22481},{"date":"2026-08-19","open":1185,"high":1185,"low":1175,"close":1178.2,"volume":17260},{"date":"2026-08-20","open":1184,"high":1184,"low":1173,"close":1177,"volume":11771},{"date":"2026-08-21","open":1178,"high":1182,"low":1172.5,"close":1172.5,"volume":10688},{"date":"2026-08-24","open":1174,"high":1181,"low":1169,"close":1170.9,"volume":21859},{"date":"2026-08-25","open":1170,"high":1177.9,"low":1169,"close":1169,"volume":12827},{"date":"2026-08-26","open":1170,"high":1170,"low":1155.2,"close":1162,"volume":21254},{"date":"2026-08-27","open":1162,"high":1169,"low":1151,"close":1163,"volume":27280},{"date":"2026-08-31","open":1169,"high":1169.9,"low":1150.2,"close":1157,"volume":18704},{"date":"2026-09-01","open":1160,"high":1163.5,"low":1156,"close":1157.9,"volume":14685},{"date":"2026-09-02","open":1177,"high":1177,"low":1155,"close":1164,"volume":7157},{"date":"2026-09-03","open":1164,"high":1178.9,"low":1162,"close":1170.3,"volume":16547},{"date":"2026-09-07","open":1170,"high":1195,"low":1170,"close":1187,"volume":24480},{"date":"2026-09-09","open":1188,"high":1191,"low":1183,"close":1187,"volume":28507},{"date":"2026-09-10","open":1193.8,"high":1193.8,"low":1180.3,"close":1183,"volume":14197},{"date":"2026-09-11","open":1189,"high":1192,"low":1180.2,"close":1192,"volume":28552},{"date":"2026-09-14","open":1192,"high":1205.9,"low":1190,"close":1201,"volume":59826},{"date":"2026-09-15","open":1251,"high":1251,"low":1205.9,"close":1217.9,"volume":68142},{"date":"2026-09-16","open":1220,"high":1220,"low":1200,"close":1204,"volume":37178},{"date":"2026-09-17","open":1215,"high":1220,"low":1209,"close":1217,"volume":30134},{"date":"2026-09-18","open":1218,"high":1232,"low":1211.5,"close":1224,"volume":47540},{"date":"2026-09-22","open":1230,"high":1285,"low":1230,"close":1284,"volume":318660},{"date":"2026-09-23","open":1284,"high":1290,"low":1270.2,"close":1278.3,"volume":160407},{"date":"2026-09-24","open":1280,"high":1320,"low":1270.2,"close":1312,"volume":269776},{"date":"2026-09-28","open":1312,"high":1363.2,"low":1305.1,"close":1323,"volume":269117},{"date":"2026-09-29","open":1323,"high":1329,"low":1285,"close":1297,"volume":177373},{"date":"2026-09-30","open":1261,"high":1296,"low":1261,"close":1292,"volume":106521},{"date":"2026-10-01","open":1292,"high":1298.9,"low":1283,"close":1286,"volume":78978},{"date":"2026-10-02","open":1350,"high":1350,"low":1285,"close":1293,"volume":102165},{"date":"2026-10-05","open":1350,"high":1350,"low":1280,"close":1282,"volume":59917},{"date":"2026-10-06","open":1246,"high":1294,"low":1246,"close":1271,"volume":52949},{"date":"2026-10-07","open":1276.1,"high":1278,"low":1260,"close":1261.2,"volume":69810},{"date":"2026-10-08","open":1265,"high":1274,"low":1259.9,"close":1274,"volume":49854},{"date":"2026-10-09","open":1275,"high":1301,"low":1272.1,"close":1300,"volume":145707},{"date":"2026-10-12","open":1365,"high":1365,"low":1250,"close":1295,"volume":70576},{"date":"2026-10-13","open":1314,"high":1314,"low":1285.2,"close":1287,"volume":70779},{"date":"2026-10-14","open":1299,"high":1299,"low":1286.2,"close":1289.9,"volume":34425},{"date":"2026-10-15","open":1291,"high":1304,"low":1286,"close":1297.9,"volume":70305},{"date":"2026-10-16","open":1297.9,"high":1313.1,"low":1297.9,"close":1309,"volume":102297}]}