{"symbol":"HIDCL","name":"Hydorelectricity Investment and Development Company 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/HIDCL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":279.3,"high":283,"low":275.7,"close":278.06,"volume":134860},{"date":"2025-09-07","open":272.5,"high":282.5,"low":272.5,"close":276.17,"volume":94277},{"date":"2025-09-08","open":270.7,"high":281.5,"low":269,"close":270.26,"volume":127024},{"date":"2025-09-18","open":265,"high":265,"low":245,"close":250.3,"volume":22665},{"date":"2025-09-21","open":245.3,"high":275.3,"low":245.3,"close":273.91,"volume":268607},{"date":"2025-09-23","open":279.3,"high":285,"low":274,"close":281,"volume":189939},{"date":"2025-09-24","open":281,"high":281,"low":270,"close":274,"volume":167531},{"date":"2025-09-25","open":275.6,"high":279.4,"low":268.8,"close":273,"volume":108839},{"date":"2025-09-28","open":274,"high":276,"low":270,"close":274.4,"volume":76227},{"date":"2025-10-07","open":270,"high":273,"low":263,"close":266.5,"volume":148622},{"date":"2025-10-08","open":266.5,"high":267,"low":258,"close":264.7,"volume":145358},{"date":"2025-10-09","open":269.9,"high":283,"low":265.1,"close":265.1,"volume":219448},{"date":"2025-10-12","open":263,"high":265,"low":256.7,"close":258,"volume":149094},{"date":"2025-10-13","open":263,"high":265,"low":254.2,"close":265,"volume":188193},{"date":"2025-10-14","open":261.4,"high":269,"low":257.1,"close":258,"volume":70606},{"date":"2025-10-15","open":260,"high":263,"low":255.4,"close":255.4,"volume":60991},{"date":"2025-10-16","open":259,"high":259,"low":250.5,"close":251.5,"volume":126265},{"date":"2025-10-19","open":254,"high":256.8,"low":249,"close":254.2,"volume":65336},{"date":"2025-10-26","open":254.2,"high":256,"low":250,"close":256,"volume":59330},{"date":"2025-10-28","open":258.7,"high":269.8,"low":258,"close":267.5,"volume":156242},{"date":"2025-10-29","open":272,"high":277,"low":262.3,"close":270,"volume":199404},{"date":"2025-10-30","open":274,"high":276,"low":265,"close":275,"volume":178501},{"date":"2025-11-02","open":280.5,"high":280.5,"low":273,"close":277.7,"volume":155658},{"date":"2025-11-03","open":279.9,"high":281.9,"low":272.3,"close":273.8,"volume":127510},{"date":"2025-11-04","open":271.7,"high":275,"low":267,"close":268,"volume":112866},{"date":"2025-11-05","open":267,"high":270.5,"low":263.6,"close":269,"volume":124525},{"date":"2025-11-06","open":274.3,"high":274.3,"low":266.3,"close":271,"volume":175613},{"date":"2025-11-09","open":271,"high":273.9,"low":264,"close":264.9,"volume":83521},{"date":"2025-11-10","open":260,"high":275.5,"low":260,"close":265,"volume":62413},{"date":"2025-11-11","open":260,"high":266,"low":260,"close":264,"volume":60539},{"date":"2025-11-12","open":265,"high":265,"low":261.2,"close":261.2,"volume":96442},{"date":"2025-11-13","open":256.1,"high":277.1,"low":256.1,"close":261,"volume":96415},{"date":"2025-11-16","open":260,"high":263.9,"low":258.9,"close":260.4,"volume":85249},{"date":"2025-11-17","open":260,"high":263.9,"low":258,"close":263.8,"volume":65432},{"date":"2025-11-18","open":269,"high":272.8,"low":260.2,"close":267.7,"volume":158170},{"date":"2025-11-19","open":269,"high":272,"low":262.8,"close":267,"volume":70697},{"date":"2025-11-20","open":261.7,"high":269,"low":261.7,"close":262.9,"volume":54871},{"date":"2025-11-23","open":268.1,"high":271.4,"low":266,"close":271.4,"volume":160089},{"date":"2025-11-24","open":267,"high":279.8,"low":267,"close":278,"volume":183106},{"date":"2025-11-25","open":279,"high":283.2,"low":276.5,"close":282,"volume":324409},{"date":"2025-11-26","open":285,"high":285,"low":279,"close":280,"volume":140395},{"date":"2025-11-27","open":277.4,"high":281.8,"low":277,"close":278,"volume":234751},{"date":"2025-11-30","open":278,"high":281.9,"low":273,"close":273.9,"volume":195403},{"date":"2025-12-01","open":276.4,"high":276.4,"low":271.5,"close":273,"volume":162358},{"date":"2025-12-02","open":270,"high":273.9,"low":270,"close":273,"volume":71159},{"date":"2025-12-03","open":272.5,"high":274.5,"low":268.8,"close":269,"volume":86398},{"date":"2025-12-07","open":270,"high":270,"low":265.8,"close":266.7,"volume":84953},{"date":"2025-12-08","open":267,"high":270,"low":265,"close":266.5,"volume":61726},{"date":"2025-12-09","open":262,"high":270,"low":262,"close":268,"volume":53043},{"date":"2025-12-10","open":263,"high":269.9,"low":263,"close":266.9,"volume":57771},{"date":"2025-12-11","open":263,"high":268.2,"low":263,"close":267.8,"volume":88467},{"date":"2025-12-14","open":268,"high":268,"low":262,"close":264.8,"volume":108582},{"date":"2025-12-15","open":262.5,"high":264,"low":260.1,"close":262.9,"volume":76582},{"date":"2025-12-16","open":263,"high":266.5,"low":263,"close":266.3,"volume":126754},{"date":"2025-12-17","open":266.3,"high":268.6,"low":265.2,"close":266,"volume":63425},{"date":"2025-12-18","open":266,"high":267,"low":262.2,"close":264.7,"volume":83618},{"date":"2025-12-21","open":262,"high":265.5,"low":261.1,"close":263,"volume":137022},{"date":"2025-12-22","open":268.2,"high":268.2,"low":258,"close":259,"volume":111105},{"date":"2025-12-23","open":250.1,"high":258.9,"low":250.1,"close":255.1,"volume":78597},{"date":"2025-12-24","open":258,"high":258,"low":253.4,"close":254.5,"volume":46345},{"date":"2025-12-28","open":257,"high":262,"low":255.9,"close":261.7,"volume":130510},{"date":"2025-12-29","open":266.9,"high":266.9,"low":258,"close":260,"volume":96932},{"date":"2025-12-31","open":260,"high":262.9,"low":258.1,"close":261.9,"volume":83344},{"date":"2026-01-01","open":259,"high":262.2,"low":256,"close":258.9,"volume":114299},{"date":"2026-01-04","open":259,"high":260,"low":255.3,"close":255.4,"volume":34111},{"date":"2026-01-05","open":255.1,"high":258.9,"low":255.1,"close":258,"volume":73772},{"date":"2026-01-06","open":260.6,"high":263.5,"low":259,"close":263,"volume":119456},{"date":"2026-01-07","open":260.5,"high":262,"low":257,"close":258,"volume":84259},{"date":"2026-01-08","open":256.1,"high":258,"low":256,"close":257.9,"volume":76408},{"date":"2026-01-12","open":256.2,"high":259.9,"low":255.6,"close":255.9,"volume":87905},{"date":"2026-01-13","open":257,"high":257.9,"low":254.8,"close":256.7,"volume":90995},{"date":"2026-01-14","open":252,"high":258,"low":252,"close":255.2,"volume":83682},{"date":"2026-01-18","open":258,"high":263,"low":258,"close":259.2,"volume":92708},{"date":"2026-01-20","open":264.3,"high":268.2,"low":262,"close":266.7,"volume":237371},{"date":"2026-01-21","open":266,"high":270,"low":263.2,"close":264.1,"volume":187219},{"date":"2026-01-22","open":262,"high":266,"low":262,"close":265.3,"volume":110713},{"date":"2026-01-25","open":265,"high":275.3,"low":265,"close":275,"volume":264830},{"date":"2026-01-26","open":275,"high":279,"low":266,"close":270,"volume":291578},{"date":"2026-01-27","open":270,"high":273.9,"low":262.7,"close":263,"volume":165589},{"date":"2026-01-28","open":263,"high":267.5,"low":258.1,"close":260.5,"volume":233329},{"date":"2026-01-29","open":263,"high":275,"low":261.5,"close":266.6,"volume":311455},{"date":"2026-02-01","open":269,"high":270.9,"low":263.2,"close":265,"volume":171572},{"date":"2026-02-02","open":265,"high":268,"low":262.1,"close":262.9,"volume":73258},{"date":"2026-02-03","open":263.1,"high":266.3,"low":260.2,"close":261.9,"volume":139891},{"date":"2026-02-04","open":260,"high":264.9,"low":257.5,"close":260,"volume":107188},{"date":"2026-02-05","open":262.8,"high":266,"low":258.2,"close":263.7,"volume":121177},{"date":"2026-02-08","open":263.1,"high":268.5,"low":260,"close":260.2,"volume":179081},{"date":"2026-02-09","open":261.5,"high":265,"low":259,"close":262,"volume":136674},{"date":"2026-02-10","open":263,"high":267,"low":260,"close":263,"volume":134163},{"date":"2026-02-11","open":265,"high":266.3,"low":262.5,"close":264,"volume":157755},{"date":"2026-02-12","open":267,"high":269.7,"low":264,"close":266.5,"volume":218225},{"date":"2026-02-16","open":269,"high":269.8,"low":264,"close":265,"volume":60177},{"date":"2026-02-17","open":263.1,"high":264,"low":259.7,"close":259.9,"volume":129492},{"date":"2026-02-22","open":260,"high":260,"low":254.6,"close":255,"volume":133171},{"date":"2026-02-23","open":255,"high":260,"low":255,"close":256.9,"volume":72501},{"date":"2026-02-24","open":258,"high":260,"low":256.5,"close":259.9,"volume":94267},{"date":"2026-02-25","open":262.9,"high":263,"low":258,"close":259.2,"volume":58412},{"date":"2026-02-26","open":264.3,"high":264.3,"low":259.2,"close":261.2,"volume":80779},{"date":"2026-03-01","open":266.4,"high":266.4,"low":255,"close":261.9,"volume":93456},{"date":"2026-03-03","open":267.1,"high":267.1,"low":260.5,"close":266.4,"volume":88409},{"date":"2026-03-09","open":271.7,"high":292,"low":271.7,"close":292,"volume":2844},{"date":"2026-03-10","open":295,"high":296,"low":278,"close":291,"volume":717710},{"date":"2026-03-11","open":293,"high":297.5,"low":287,"close":288.1,"volume":634950},{"date":"2026-03-12","open":289,"high":303,"low":288,"close":298.5,"volume":651160},{"date":"2026-03-15","open":300,"high":304.4,"low":293,"close":294.9,"volume":425094},{"date":"2026-03-16","open":300,"high":300,"low":284.7,"close":287.3,"volume":419979},{"date":"2026-03-17","open":287,"high":292.7,"low":282,"close":292.5,"volume":297248},{"date":"2026-03-19","open":292.5,"high":300,"low":292.5,"close":299,"volume":677725},{"date":"2026-03-22","open":301,"high":304.5,"low":296.1,"close":298.9,"volume":583067},{"date":"2026-03-23","open":300,"high":301.2,"low":293.1,"close":296.6,"volume":284958},{"date":"2026-03-24","open":297,"high":300,"low":292.6,"close":295.1,"volume":325583},{"date":"2026-03-25","open":298,"high":307,"low":296,"close":301,"volume":1205668},{"date":"2026-03-26","open":307,"high":307,"low":296.2,"close":298,"volume":351659},{"date":"2026-03-29","open":298,"high":299.9,"low":286,"close":287.2,"volume":522390},{"date":"2026-03-30","open":290,"high":290,"low":277.6,"close":278,"volume":523775},{"date":"2026-03-31","open":282,"high":284,"low":271.2,"close":283.8,"volume":243430},{"date":"2026-04-01","open":283.8,"high":283.8,"low":270,"close":271,"volume":357309},{"date":"2026-04-02","open":275,"high":276,"low":266,"close":272,"volume":215576},{"date":"2026-04-05","open":267,"high":270,"low":261,"close":262.4,"volume":272116},{"date":"2026-04-06","open":262,"high":284,"low":260.3,"close":275.2,"volume":301255},{"date":"2026-04-07","open":278.5,"high":279.9,"low":271,"close":275.9,"volume":168351},{"date":"2026-04-08","open":278,"high":279.8,"low":273.3,"close":279.8,"volume":142941},{"date":"2026-04-09","open":280,"high":284.9,"low":276.1,"close":282.8,"volume":148662},{"date":"2026-04-10","open":288.4,"high":288.4,"low":274.1,"close":277,"volume":166218},{"date":"2026-04-13","open":275,"high":280,"low":275,"close":277,"volume":106753},{"date":"2026-04-15","open":280,"high":288.6,"low":277.1,"close":284.7,"volume":199644},{"date":"2026-04-16","open":284.7,"high":284.9,"low":276,"close":277.2,"volume":156344},{"date":"2026-04-17","open":282.7,"high":282.7,"low":275,"close":278,"volume":158094},{"date":"2026-04-20","open":278.1,"high":280,"low":273,"close":274.1,"volume":58134},{"date":"2026-04-21","open":274.1,"high":277,"low":271,"close":271.6,"volume":75315},{"date":"2026-04-22","open":271,"high":278,"low":268,"close":272.1,"volume":92938},{"date":"2026-04-23","open":273.5,"high":275,"low":269.2,"close":270.7,"volume":65713},{"date":"2026-04-24","open":270.7,"high":272,"low":266,"close":270.8,"volume":92605},{"date":"2026-04-27","open":270.8,"high":273.9,"low":268,"close":271.8,"volume":111885},{"date":"2026-04-28","open":285.3,"high":285.3,"low":267.7,"close":269.9,"volume":77336},{"date":"2026-04-29","open":269.9,"high":270,"low":265.5,"close":267,"volume":53958},{"date":"2026-04-30","open":267,"high":268.7,"low":262,"close":265.7,"volume":126205},{"date":"2026-05-04","open":265,"high":268,"low":261.8,"close":262.5,"volume":66976},{"date":"2026-05-05","open":262,"high":267,"low":260.6,"close":263,"volume":60873},{"date":"2026-05-06","open":276.1,"high":276.1,"low":261.5,"close":263.9,"volume":55036},{"date":"2026-05-07","open":266,"high":266.8,"low":262,"close":264.8,"volume":42077},{"date":"2026-05-08","open":267.8,"high":269,"low":265,"close":267,"volume":44067},{"date":"2026-05-11","open":255,"high":274.5,"low":255,"close":274,"volume":62384},{"date":"2026-05-12","open":277,"high":278.5,"low":266.8,"close":268,"volume":117629},{"date":"2026-05-13","open":268,"high":269.5,"low":264.2,"close":268.1,"volume":36062},{"date":"2026-05-14","open":268,"high":269,"low":265,"close":267.3,"volume":35732},{"date":"2026-05-15","open":270,"high":270,"low":264,"close":267,"volume":57522},{"date":"2026-05-18","open":270,"high":271,"low":265.5,"close":268.4,"volume":52363},{"date":"2026-05-19","open":268.4,"high":270,"low":267,"close":269,"volume":50762},{"date":"2026-05-20","open":270,"high":272.9,"low":268,"close":272,"volume":54971},{"date":"2026-05-21","open":272,"high":274,"low":268.6,"close":269.7,"volume":45794},{"date":"2026-05-22","open":270,"high":272,"low":268.3,"close":271.5,"volume":49025},{"date":"2026-05-25","open":270,"high":276.8,"low":270,"close":276,"volume":85842},{"date":"2026-05-26","open":272,"high":277.7,"low":272,"close":272.9,"volume":51063},{"date":"2026-05-27","open":275,"high":276.8,"low":272.4,"close":274,"volume":92338},{"date":"2026-06-01","open":270,"high":274,"low":265.1,"close":266.2,"volume":114009},{"date":"2026-06-02","open":268,"high":270,"low":265.6,"close":269,"volume":53695},{"date":"2026-06-03","open":270,"high":274,"low":266,"close":269.5,"volume":54895},{"date":"2026-06-04","open":270,"high":270,"low":265.9,"close":266.2,"volume":42315},{"date":"2026-06-05","open":265.5,"high":269.5,"low":264,"close":265,"volume":61544},{"date":"2026-06-08","open":270.8,"high":270.8,"low":260,"close":262.9,"volume":54591},{"date":"2026-06-09","open":250,"high":267,"low":250,"close":264.5,"volume":61597},{"date":"2026-06-10","open":265.5,"high":265.5,"low":262,"close":263.6,"volume":22769},{"date":"2026-06-11","open":263,"high":264.5,"low":262,"close":263.5,"volume":30657},{"date":"2026-06-12","open":262,"high":264.9,"low":261.3,"close":262.5,"volume":53874},{"date":"2026-06-15","open":262.5,"high":264,"low":260.3,"close":261,"volume":46623},{"date":"2026-06-16","open":262,"high":263,"low":260,"close":260.6,"volume":53425},{"date":"2026-06-17","open":261,"high":262,"low":259.8,"close":260.9,"volume":32297},{"date":"2026-06-18","open":260,"high":261,"low":259.8,"close":260.4,"volume":28866},{"date":"2026-06-19","open":260.3,"high":263,"low":258.5,"close":260.5,"volume":40945},{"date":"2026-06-22","open":262,"high":262.2,"low":259,"close":260,"volume":27460},{"date":"2026-06-23","open":258.1,"high":260,"low":257,"close":258,"volume":23664},{"date":"2026-06-24","open":255.1,"high":259.9,"low":252,"close":256,"volume":84472},{"date":"2026-06-25","open":256,"high":258.9,"low":253,"close":256.5,"volume":34489},{"date":"2026-06-26","open":253,"high":257,"low":253,"close":254.9,"volume":47991},{"date":"2026-06-29","open":254,"high":254,"low":250,"close":252.8,"volume":49719},{"date":"2026-06-30","open":252.8,"high":252.8,"low":248.9,"close":250,"volume":36176},{"date":"2026-07-01","open":250,"high":255,"low":250,"close":254,"volume":31442},{"date":"2026-07-02","open":256,"high":256,"low":250,"close":255.5,"volume":53596},{"date":"2026-07-03","open":255.6,"high":256,"low":252,"close":253,"volume":36904},{"date":"2026-07-06","open":253,"high":254.9,"low":250.1,"close":250.9,"volume":38105},{"date":"2026-07-07","open":251.1,"high":254.8,"low":249.2,"close":253,"volume":35413},{"date":"2026-07-08","open":250,"high":253,"low":249,"close":252.4,"volume":45619},{"date":"2026-07-09","open":250.2,"high":252.9,"low":248.2,"close":248.2,"volume":33072},{"date":"2026-07-10","open":246.8,"high":251.9,"low":246.7,"close":247.4,"volume":72974},{"date":"2026-07-13","open":247,"high":249,"low":246,"close":246.6,"volume":32749},{"date":"2026-07-14","open":249.4,"high":250,"low":245,"close":250,"volume":62329},{"date":"2026-07-15","open":253,"high":253,"low":247.1,"close":248,"volume":42075},{"date":"2026-07-16","open":250,"high":252.5,"low":248.3,"close":250,"volume":62953},{"date":"2026-07-17","open":254,"high":264.8,"low":253,"close":264.8,"volume":61980},{"date":"2026-07-20","open":265,"high":270,"low":260,"close":267,"volume":109486},{"date":"2026-07-21","open":280.3,"high":280.3,"low":262,"close":268.8,"volume":75633},{"date":"2026-07-22","open":262.6,"high":267.8,"low":261.2,"close":266,"volume":64784},{"date":"2026-07-23","open":266,"high":267,"low":261.1,"close":263.6,"volume":46621},{"date":"2026-07-24","open":262,"high":268.8,"low":262,"close":263.7,"volume":70195},{"date":"2026-07-27","open":261.3,"high":267,"low":260,"close":262,"volume":55059},{"date":"2026-07-28","open":260,"high":263.9,"low":258.2,"close":260,"volume":28585},{"date":"2026-07-29","open":260.1,"high":262.9,"low":258.2,"close":260,"volume":31911},{"date":"2026-07-30","open":260,"high":262.8,"low":256.1,"close":258,"volume":44775},{"date":"2026-07-31","open":260,"high":260,"low":256.1,"close":258.8,"volume":17829},{"date":"2026-08-03","open":271.7,"high":271.7,"low":258,"close":259.2,"volume":37351},{"date":"2026-08-04","open":250,"high":259.6,"low":250,"close":255.9,"volume":48490},{"date":"2026-08-05","open":255.9,"high":257.7,"low":252,"close":255,"volume":52595},{"date":"2026-08-06","open":259,"high":259,"low":253.5,"close":254.6,"volume":20967},{"date":"2026-08-07","open":252.1,"high":258,"low":252.1,"close":254,"volume":20564},{"date":"2026-08-10","open":252.6,"high":254,"low":251,"close":253,"volume":45099},{"date":"2026-08-11","open":265.5,"high":265.5,"low":252,"close":252.5,"volume":24870},{"date":"2026-08-12","open":251.8,"high":265,"low":250,"close":265,"volume":163995},{"date":"2026-08-13","open":267,"high":267,"low":255,"close":258.8,"volume":50911},{"date":"2026-08-14","open":245.9,"high":265,"low":245.9,"close":256,"volume":66258},{"date":"2026-08-17","open":256,"high":258,"low":251.1,"close":253.9,"volume":33360},{"date":"2026-08-18","open":254,"high":254.5,"low":249.5,"close":251,"volume":60397},{"date":"2026-08-19","open":263.1,"high":263.1,"low":248.2,"close":251,"volume":27953},{"date":"2026-08-20","open":252.9,"high":253.8,"low":249,"close":253.8,"volume":17179},{"date":"2026-08-21","open":250,"high":254.8,"low":248.2,"close":249,"volume":50980},{"date":"2026-08-24","open":249,"high":249.5,"low":246.1,"close":248,"volume":76586},{"date":"2026-08-25","open":248,"high":249,"low":244.6,"close":247,"volume":65423},{"date":"2026-08-26","open":246,"high":246.8,"low":240.7,"close":242,"volume":78589},{"date":"2026-08-27","open":238.5,"high":242,"low":234,"close":242,"volume":87588},{"date":"2026-08-31","open":240,"high":241,"low":236.7,"close":236.8,"volume":45104},{"date":"2026-09-01","open":235.1,"high":239.9,"low":235,"close":236.2,"volume":92472},{"date":"2026-09-02","open":232.6,"high":239.4,"low":232.6,"close":239.4,"volume":49951},{"date":"2026-09-03","open":239.6,"high":241,"low":237.4,"close":239,"volume":29189},{"date":"2026-09-07","open":240.5,"high":244.6,"low":239,"close":243,"volume":72026},{"date":"2026-09-09","open":255.1,"high":255.1,"low":239.2,"close":240,"volume":30539},{"date":"2026-09-10","open":237.5,"high":242,"low":237.5,"close":240,"volume":23479},{"date":"2026-09-11","open":240,"high":246.9,"low":239.1,"close":245,"volume":47609},{"date":"2026-09-14","open":245,"high":250,"low":242.5,"close":246.5,"volume":56429},{"date":"2026-09-15","open":258.8,"high":263,"low":248.1,"close":257.6,"volume":211629},{"date":"2026-09-16","open":260,"high":261,"low":250,"close":255,"volume":106152},{"date":"2026-09-17","open":267.7,"high":267.7,"low":252.3,"close":253.2,"volume":62869},{"date":"2026-09-18","open":253.2,"high":261.6,"low":251.1,"close":258.9,"volume":128092},{"date":"2026-09-22","open":258,"high":264,"low":258,"close":262,"volume":121068},{"date":"2026-09-23","open":265,"high":265,"low":256.1,"close":256.3,"volume":121254},{"date":"2026-09-24","open":269,"high":269,"low":253.7,"close":256,"volume":32118},{"date":"2026-09-28","open":256,"high":256.5,"low":252,"close":252.5,"volume":72487},{"date":"2026-09-29","open":250.2,"high":253,"low":249.5,"close":251.5,"volume":48737},{"date":"2026-09-30","open":251.5,"high":254.9,"low":249.2,"close":252,"volume":26388},{"date":"2026-10-01","open":254,"high":254,"low":248.3,"close":250,"volume":39784},{"date":"2026-10-02","open":250,"high":252,"low":248.6,"close":249.5,"volume":32068},{"date":"2026-10-05","open":248,"high":249.9,"low":246.1,"close":246.9,"volume":42063},{"date":"2026-10-06","open":246,"high":250,"low":246,"close":249,"volume":31237},{"date":"2026-10-07","open":249,"high":250,"low":247,"close":247.7,"volume":20195},{"date":"2026-10-08","open":248,"high":248,"low":246.3,"close":248,"volume":27746},{"date":"2026-10-09","open":248,"high":250.9,"low":246.5,"close":249,"volume":30299},{"date":"2026-10-12","open":250,"high":252,"low":247.1,"close":249.1,"volume":33452},{"date":"2026-10-13","open":248,"high":251,"low":248,"close":250.5,"volume":32608},{"date":"2026-10-14","open":250.5,"high":253,"low":250.1,"close":252,"volume":22090},{"date":"2026-10-15","open":252.1,"high":255.9,"low":252.1,"close":255.4,"volume":31086},{"date":"2026-10-16","open":255,"high":257,"low":254,"close":255,"volume":29869}]}