{"symbol":"HIDCLP","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/HIDCLP","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":200.1,"high":202,"low":198.1,"close":199.83,"volume":134393},{"date":"2025-09-07","open":201,"high":201.2,"low":198.1,"close":198.65,"volume":82755},{"date":"2025-09-08","open":198,"high":200,"low":194,"close":194.79,"volume":235015},{"date":"2025-09-18","open":191,"high":192.2,"low":177,"close":180.1,"volume":35310},{"date":"2025-09-21","open":178,"high":197.6,"low":178,"close":195.29,"volume":312343},{"date":"2025-09-23","open":193,"high":200,"low":193,"close":197.9,"volume":111478},{"date":"2025-09-24","open":197.1,"high":197.8,"low":195,"close":195.1,"volume":77418},{"date":"2025-09-25","open":193,"high":197.1,"low":192.2,"close":195.1,"volume":117207},{"date":"2025-09-28","open":197.1,"high":200.5,"low":195,"close":196.9,"volume":128205},{"date":"2025-10-07","open":193.2,"high":193.4,"low":187.9,"close":188,"volume":280575},{"date":"2025-10-08","open":188,"high":188,"low":178.9,"close":180,"volume":395498},{"date":"2025-10-09","open":183.6,"high":194.8,"low":183.5,"close":184,"volume":401688},{"date":"2025-10-12","open":185,"high":185,"low":175.3,"close":178.5,"volume":410414},{"date":"2025-10-13","open":179,"high":182.6,"low":175.1,"close":181.9,"volume":322739},{"date":"2025-10-14","open":181,"high":184.9,"low":180,"close":181.6,"volume":433097},{"date":"2025-10-15","open":180.3,"high":182.8,"low":179,"close":180.3,"volume":165459},{"date":"2025-10-16","open":181.9,"high":181.9,"low":177.6,"close":178.1,"volume":94393},{"date":"2025-10-19","open":181,"high":181,"low":178,"close":178,"volume":108436},{"date":"2025-10-26","open":181.5,"high":181.5,"low":174.7,"close":177,"volume":100604},{"date":"2025-10-28","open":178,"high":187.9,"low":178,"close":186.8,"volume":321865},{"date":"2025-10-29","open":188,"high":190.4,"low":183.4,"close":183.4,"volume":291733},{"date":"2025-10-30","open":182.5,"high":189.6,"low":182.1,"close":188,"volume":230579},{"date":"2025-11-02","open":190,"high":193,"low":188,"close":190,"volume":265804},{"date":"2025-11-03","open":190,"high":193,"low":187.4,"close":188,"volume":273495},{"date":"2025-11-04","open":191.7,"high":191.7,"low":185,"close":185.3,"volume":186913},{"date":"2025-11-05","open":184.9,"high":187.7,"low":184.2,"close":186,"volume":138841},{"date":"2025-11-06","open":187.4,"high":188.4,"low":185,"close":186,"volume":83674},{"date":"2025-11-09","open":185,"high":187.6,"low":182.1,"close":182.6,"volume":79384},{"date":"2025-11-10","open":181.3,"high":186.2,"low":180.2,"close":183.3,"volume":117969},{"date":"2025-11-11","open":183,"high":185,"low":182.8,"close":184,"volume":69781},{"date":"2025-11-12","open":185.1,"high":185.1,"low":179.6,"close":180.9,"volume":213240},{"date":"2025-11-13","open":180.9,"high":182.9,"low":179,"close":180.8,"volume":209704},{"date":"2025-11-16","open":180.2,"high":181.9,"low":179,"close":181,"volume":57568},{"date":"2025-11-17","open":182.5,"high":184.5,"low":179.2,"close":183,"volume":115250},{"date":"2025-11-18","open":184.5,"high":190.2,"low":183.4,"close":184.3,"volume":233594},{"date":"2025-11-19","open":180.7,"high":187.7,"low":180.7,"close":183.5,"volume":105129},{"date":"2025-11-20","open":179.9,"high":185.4,"low":179.9,"close":182.6,"volume":68893},{"date":"2025-11-23","open":184.6,"high":189,"low":184.1,"close":187,"volume":172171},{"date":"2025-11-24","open":189,"high":191.8,"low":188.3,"close":190.6,"volume":195188},{"date":"2025-11-25","open":191.9,"high":192.6,"low":187.7,"close":190,"volume":202500},{"date":"2025-11-26","open":190,"high":191.7,"low":188,"close":188.1,"volume":194410},{"date":"2025-11-27","open":189.7,"high":191.5,"low":188.2,"close":190,"volume":228894},{"date":"2025-11-30","open":191,"high":191,"low":184.5,"close":185,"volume":322052},{"date":"2025-12-01","open":185,"high":187.7,"low":182,"close":186,"volume":283506},{"date":"2025-12-02","open":185.1,"high":186.7,"low":184,"close":185,"volume":80372},{"date":"2025-12-03","open":183.2,"high":186.8,"low":182.9,"close":183,"volume":91733},{"date":"2025-12-07","open":185,"high":185,"low":182,"close":182.5,"volume":59536},{"date":"2025-12-08","open":180.4,"high":184.3,"low":180.4,"close":182.1,"volume":69856},{"date":"2025-12-09","open":183,"high":184.3,"low":182,"close":183.5,"volume":115283},{"date":"2025-12-10","open":182.2,"high":184.3,"low":181.1,"close":182,"volume":96416},{"date":"2025-12-11","open":181,"high":182.5,"low":180.1,"close":181.3,"volume":63799},{"date":"2025-12-14","open":181,"high":183.3,"low":180.2,"close":180.4,"volume":144006},{"date":"2025-12-15","open":180,"high":182.4,"low":180,"close":180.7,"volume":86680},{"date":"2025-12-16","open":180.3,"high":183,"low":180.3,"close":182.1,"volume":49587},{"date":"2025-12-17","open":182.1,"high":183.4,"low":181.4,"close":182.4,"volume":59897},{"date":"2025-12-18","open":182.5,"high":183.5,"low":180.7,"close":181,"volume":100454},{"date":"2025-12-21","open":182.8,"high":183.8,"low":179,"close":180.9,"volume":132124},{"date":"2025-12-22","open":179,"high":180.6,"low":178.6,"close":178.6,"volume":118109},{"date":"2025-12-23","open":178.1,"high":179,"low":174.4,"close":177.9,"volume":85587},{"date":"2025-12-24","open":178,"high":179.2,"low":176.2,"close":177.9,"volume":56565},{"date":"2025-12-28","open":180,"high":184,"low":178,"close":184,"volume":162233},{"date":"2025-12-29","open":180.4,"high":185,"low":180.4,"close":182,"volume":62260},{"date":"2025-12-31","open":184,"high":184.5,"low":181.3,"close":182.7,"volume":54550},{"date":"2026-01-01","open":181.5,"high":182,"low":179.7,"close":180.1,"volume":90946},{"date":"2026-01-04","open":180,"high":181.9,"low":178.8,"close":179.8,"volume":50756},{"date":"2026-01-05","open":181,"high":182.2,"low":178.3,"close":181,"volume":89620},{"date":"2026-01-06","open":182.6,"high":183.8,"low":180.2,"close":182,"volume":129118},{"date":"2026-01-07","open":182,"high":182,"low":179.9,"close":180.4,"volume":97002},{"date":"2026-01-08","open":180,"high":182.4,"low":179.1,"close":180.9,"volume":43071},{"date":"2026-01-12","open":182,"high":182,"low":179.9,"close":179.9,"volume":81661},{"date":"2026-01-13","open":180,"high":181.9,"low":178.5,"close":180.9,"volume":83454},{"date":"2026-01-14","open":180,"high":182,"low":178.3,"close":180.9,"volume":128916},{"date":"2026-01-18","open":182,"high":184,"low":181,"close":181.9,"volume":137707},{"date":"2026-01-20","open":185.5,"high":189.6,"low":184,"close":188.5,"volume":386455},{"date":"2026-01-21","open":192.2,"high":192.2,"low":186.5,"close":190.5,"volume":491165},{"date":"2026-01-22","open":194.3,"high":194.3,"low":189,"close":191.9,"volume":276288},{"date":"2026-01-25","open":188.1,"high":200,"low":188.1,"close":200,"volume":593775},{"date":"2026-01-26","open":196,"high":203,"low":195.2,"close":196,"volume":425862},{"date":"2026-01-27","open":192.1,"high":199,"low":188,"close":190.8,"volume":375749},{"date":"2026-01-28","open":190.7,"high":193.7,"low":187.5,"close":190.5,"volume":311436},{"date":"2026-01-29","open":192.5,"high":208,"low":192,"close":197,"volume":880865},{"date":"2026-02-01","open":200,"high":200.9,"low":191.8,"close":193.5,"volume":377648},{"date":"2026-02-02","open":195,"high":198.8,"low":191.3,"close":192,"volume":175968},{"date":"2026-02-03","open":191.2,"high":193.8,"low":188.2,"close":189,"volume":189406},{"date":"2026-02-04","open":191.7,"high":192,"low":187,"close":188.9,"volume":162130},{"date":"2026-02-05","open":191,"high":193.6,"low":188,"close":193,"volume":237703},{"date":"2026-02-08","open":194,"high":196.8,"low":190.1,"close":191.2,"volume":213211},{"date":"2026-02-09","open":191.1,"high":200.6,"low":189.1,"close":194,"volume":698340},{"date":"2026-02-10","open":193,"high":199,"low":192.6,"close":194.8,"volume":175294},{"date":"2026-02-11","open":198,"high":198,"low":193.1,"close":195,"volume":121724},{"date":"2026-02-12","open":197,"high":198.9,"low":193,"close":193.3,"volume":302919},{"date":"2026-02-16","open":195,"high":195,"low":188,"close":188,"volume":241562},{"date":"2026-02-17","open":190,"high":192,"low":189,"close":189.5,"volume":324656},{"date":"2026-02-22","open":190,"high":193,"low":186.2,"close":186.2,"volume":119198},{"date":"2026-02-23","open":186,"high":192,"low":185,"close":188.1,"volume":328997},{"date":"2026-02-24","open":189,"high":193.5,"low":188.1,"close":191,"volume":179876},{"date":"2026-02-25","open":190,"high":193.8,"low":190,"close":191.8,"volume":96234},{"date":"2026-02-26","open":191.2,"high":192,"low":190,"close":191.5,"volume":149353},{"date":"2026-03-01","open":189,"high":191,"low":186.1,"close":190.5,"volume":332947},{"date":"2026-03-03","open":189,"high":195.6,"low":189,"close":195,"volume":262182},{"date":"2026-03-09","open":198.9,"high":214,"low":198.9,"close":211,"volume":25520},{"date":"2026-03-10","open":215,"high":215,"low":200,"close":205.7,"volume":1257263},{"date":"2026-03-11","open":207.6,"high":210.2,"low":203.5,"close":205.5,"volume":897744},{"date":"2026-03-12","open":205.5,"high":221,"low":205,"close":220,"volume":2625732},{"date":"2026-03-15","open":224.4,"high":224.4,"low":218.5,"close":222.5,"volume":1806786},{"date":"2026-03-16","open":226,"high":226,"low":214,"close":216,"volume":1458987},{"date":"2026-03-17","open":216,"high":222,"low":215,"close":221.7,"volume":1779427},{"date":"2026-03-19","open":221.7,"high":227.9,"low":220,"close":225,"volume":1707601},{"date":"2026-03-22","open":229,"high":229,"low":219,"close":224,"volume":1290560},{"date":"2026-03-23","open":225,"high":225,"low":218.7,"close":221,"volume":854117},{"date":"2026-03-24","open":222,"high":229.5,"low":219.3,"close":229,"volume":2027992},{"date":"2026-03-25","open":229,"high":230.6,"low":225,"close":226,"volume":1035673},{"date":"2026-03-26","open":227,"high":228.6,"low":222.7,"close":225,"volume":913073},{"date":"2026-03-29","open":225,"high":227,"low":217,"close":217.7,"volume":1041542},{"date":"2026-03-30","open":213.4,"high":220.9,"low":212.3,"close":212.6,"volume":1235691},{"date":"2026-03-31","open":208.4,"high":216,"low":208.4,"close":214.8,"volume":571702},{"date":"2026-04-01","open":219,"high":219,"low":200,"close":204,"volume":974896},{"date":"2026-04-02","open":203,"high":210.5,"low":200.5,"close":208,"volume":525487},{"date":"2026-04-05","open":204.3,"high":208,"low":196,"close":199.9,"volume":809460},{"date":"2026-04-06","open":199,"high":209.1,"low":198.1,"close":209.1,"volume":717692},{"date":"2026-04-07","open":212,"high":212,"low":204.1,"close":208.9,"volume":432882},{"date":"2026-04-08","open":211,"high":212,"low":205,"close":212,"volume":627092},{"date":"2026-04-09","open":216.2,"high":216.2,"low":209.2,"close":213.9,"volume":365794},{"date":"2026-04-10","open":218.1,"high":218.1,"low":210,"close":212,"volume":236620},{"date":"2026-04-13","open":216.2,"high":216.2,"low":210,"close":211,"volume":213039},{"date":"2026-04-15","open":206.8,"high":218.3,"low":206.8,"close":216.6,"volume":1008444},{"date":"2026-04-16","open":217,"high":219,"low":210.8,"close":211.6,"volume":343025},{"date":"2026-04-17","open":213.9,"high":215,"low":209.1,"close":211.4,"volume":257751},{"date":"2026-04-20","open":211,"high":211.4,"low":206.6,"close":207.7,"volume":194373},{"date":"2026-04-21","open":198,"high":210,"low":198,"close":205.5,"volume":249661},{"date":"2026-04-22","open":203,"high":209,"low":202,"close":206,"volume":420969},{"date":"2026-04-23","open":207.9,"high":208,"low":201.6,"close":203,"volume":279495},{"date":"2026-04-24","open":205,"high":205.8,"low":200.1,"close":204.9,"volume":297322},{"date":"2026-04-27","open":204.9,"high":206.5,"low":203.6,"close":204.3,"volume":217093},{"date":"2026-04-28","open":204.3,"high":207,"low":202,"close":203,"volume":177620},{"date":"2026-04-29","open":203,"high":205,"low":200,"close":201,"volume":201683},{"date":"2026-04-30","open":199,"high":205,"low":193.2,"close":205,"volume":329808},{"date":"2026-05-04","open":204,"high":204,"low":200,"close":200,"volume":182133},{"date":"2026-05-05","open":200,"high":203,"low":198,"close":200,"volume":207086},{"date":"2026-05-06","open":200,"high":202.6,"low":199.2,"close":199.7,"volume":166632},{"date":"2026-05-07","open":201.7,"high":202,"low":199.1,"close":200.7,"volume":130437},{"date":"2026-05-08","open":200.7,"high":205.3,"low":200.7,"close":204.7,"volume":164691},{"date":"2026-05-11","open":200,"high":207.8,"low":200,"close":207.4,"volume":270354},{"date":"2026-05-12","open":209.4,"high":209.7,"low":204,"close":204.5,"volume":164636},{"date":"2026-05-13","open":204.5,"high":205.5,"low":201.7,"close":204,"volume":67595},{"date":"2026-05-14","open":203.2,"high":204,"low":202.3,"close":202.3,"volume":99590},{"date":"2026-05-15","open":202,"high":206.6,"low":201.8,"close":206.6,"volume":153984},{"date":"2026-05-18","open":206.5,"high":206.5,"low":204.1,"close":205,"volume":47857},{"date":"2026-05-19","open":205.5,"high":205.5,"low":203,"close":203.6,"volume":54280},{"date":"2026-05-20","open":213,"high":213,"low":203.5,"close":207,"volume":69140},{"date":"2026-05-21","open":205,"high":209,"low":205,"close":206,"volume":62866},{"date":"2026-05-22","open":205,"high":207.5,"low":204.6,"close":207.3,"volume":71261},{"date":"2026-05-25","open":209.2,"high":210.7,"low":207.4,"close":209,"volume":196436},{"date":"2026-05-26","open":209,"high":210.8,"low":206.8,"close":207,"volume":240707},{"date":"2026-05-27","open":207,"high":209.8,"low":206,"close":208.8,"volume":135621},{"date":"2026-06-01","open":210,"high":210,"low":202,"close":205,"volume":243393},{"date":"2026-06-02","open":205.8,"high":205.8,"low":203,"close":204.1,"volume":166497},{"date":"2026-06-03","open":205,"high":205.6,"low":202.5,"close":205,"volume":103824},{"date":"2026-06-04","open":204.4,"high":204.4,"low":201.2,"close":202.6,"volume":112345},{"date":"2026-06-05","open":202,"high":202.7,"low":200,"close":201.4,"volume":114201},{"date":"2026-06-08","open":201,"high":201.9,"low":199,"close":200,"volume":106336},{"date":"2026-06-09","open":210,"high":210,"low":198.5,"close":200,"volume":314193},{"date":"2026-06-10","open":201,"high":202,"low":199,"close":200.2,"volume":119049},{"date":"2026-06-11","open":199.6,"high":201,"low":199.1,"close":199.7,"volume":47436},{"date":"2026-06-12","open":200,"high":201,"low":198.3,"close":200.6,"volume":76267},{"date":"2026-06-15","open":200.6,"high":200.8,"low":198.3,"close":198.3,"volume":111450},{"date":"2026-06-16","open":198.5,"high":199.7,"low":197.3,"close":197.3,"volume":96630},{"date":"2026-06-17","open":207.1,"high":207.1,"low":197.7,"close":197.8,"volume":72200},{"date":"2026-06-18","open":192,"high":199,"low":192,"close":196,"volume":109542},{"date":"2026-06-19","open":197,"high":197.9,"low":194.7,"close":195.5,"volume":80162},{"date":"2026-06-22","open":196.1,"high":197,"low":194.5,"close":195,"volume":58645},{"date":"2026-06-23","open":194.5,"high":194.6,"low":190.1,"close":190.8,"volume":193563},{"date":"2026-06-24","open":190,"high":193.7,"low":188.1,"close":189.2,"volume":159694},{"date":"2026-06-25","open":192,"high":192,"low":188.3,"close":190,"volume":108194},{"date":"2026-06-26","open":191.8,"high":192.9,"low":188,"close":189,"volume":82361},{"date":"2026-06-29","open":187.6,"high":190,"low":186.5,"close":186.9,"volume":66313},{"date":"2026-06-30","open":186,"high":188,"low":185.1,"close":185.1,"volume":122586},{"date":"2026-07-01","open":186,"high":191.9,"low":186,"close":189,"volume":138036},{"date":"2026-07-02","open":190,"high":190.5,"low":187.7,"close":189.9,"volume":118833},{"date":"2026-07-03","open":191.7,"high":191.8,"low":189,"close":189.3,"volume":69977},{"date":"2026-07-06","open":189.6,"high":190,"low":184.1,"close":185.7,"volume":92367},{"date":"2026-07-07","open":188,"high":190,"low":185,"close":188.9,"volume":117104},{"date":"2026-07-08","open":188,"high":188,"low":185,"close":185.9,"volume":87706},{"date":"2026-07-09","open":185.9,"high":186.9,"low":183.2,"close":184.4,"volume":107229},{"date":"2026-07-10","open":186.6,"high":187.5,"low":184.4,"close":184.5,"volume":103028},{"date":"2026-07-13","open":186,"high":187,"low":182.5,"close":183,"volume":137569},{"date":"2026-07-14","open":182.8,"high":186.4,"low":182,"close":185.4,"volume":109196},{"date":"2026-07-15","open":186,"high":190,"low":186,"close":188,"volume":135821},{"date":"2026-07-16","open":197.4,"high":197.4,"low":187,"close":188,"volume":133299},{"date":"2026-07-17","open":190.9,"high":196.5,"low":190.1,"close":195.3,"volume":105167},{"date":"2026-07-20","open":198,"high":200,"low":193,"close":199.5,"volume":212296},{"date":"2026-07-21","open":209.4,"high":209.4,"low":195.2,"close":198,"volume":126820},{"date":"2026-07-22","open":198,"high":198.7,"low":194.8,"close":195,"volume":89847},{"date":"2026-07-23","open":193.5,"high":198,"low":193,"close":197.5,"volume":63494},{"date":"2026-07-24","open":197.9,"high":199.7,"low":195.9,"close":195.9,"volume":85315},{"date":"2026-07-27","open":195,"high":199,"low":191,"close":194,"volume":133068},{"date":"2026-07-28","open":192.9,"high":195,"low":191.6,"close":194,"volume":43675},{"date":"2026-07-29","open":203.7,"high":203.7,"low":190.7,"close":190.8,"volume":56625},{"date":"2026-07-30","open":193.9,"high":193.9,"low":189,"close":189.5,"volume":51694},{"date":"2026-07-31","open":189,"high":192.8,"low":188.9,"close":192.8,"volume":70013},{"date":"2026-08-03","open":193.9,"high":195,"low":190.1,"close":191.9,"volume":63867},{"date":"2026-08-04","open":191,"high":191,"low":188.5,"close":189,"volume":62315},{"date":"2026-08-05","open":188.5,"high":190.9,"low":187.2,"close":189,"volume":41447},{"date":"2026-08-06","open":191.4,"high":191.4,"low":188.3,"close":189.9,"volume":33728},{"date":"2026-08-07","open":189.9,"high":189.9,"low":187,"close":187.5,"volume":54196},{"date":"2026-08-10","open":186.3,"high":189.8,"low":186,"close":187,"volume":51015},{"date":"2026-08-11","open":189.5,"high":189.5,"low":186.6,"close":187.9,"volume":68190},{"date":"2026-08-12","open":188.1,"high":188.9,"low":186.1,"close":187.5,"volume":26415},{"date":"2026-08-13","open":182,"high":191.8,"low":182,"close":189.4,"volume":56677},{"date":"2026-08-14","open":192.8,"high":192.8,"low":189.1,"close":189.2,"volume":23278},{"date":"2026-08-17","open":188.1,"high":188.9,"low":187.1,"close":188,"volume":26089},{"date":"2026-08-18","open":188,"high":188,"low":184.3,"close":185,"volume":130806},{"date":"2026-08-19","open":185,"high":186.5,"low":184.7,"close":185.9,"volume":50184},{"date":"2026-08-20","open":188,"high":188,"low":184,"close":184.2,"volume":93293},{"date":"2026-08-21","open":187,"high":187,"low":184,"close":184.5,"volume":47435},{"date":"2026-08-24","open":183.5,"high":185.1,"low":182.7,"close":183.9,"volume":54602},{"date":"2026-08-25","open":183.7,"high":184.8,"low":182,"close":182.2,"volume":37296},{"date":"2026-08-26","open":182.1,"high":183,"low":180.2,"close":180.2,"volume":51643},{"date":"2026-08-27","open":180.1,"high":181.9,"low":179,"close":181.4,"volume":48874},{"date":"2026-08-31","open":181.4,"high":181.4,"low":177.5,"close":179,"volume":48073},{"date":"2026-09-01","open":181,"high":181.2,"low":178.3,"close":179,"volume":60184},{"date":"2026-09-02","open":182.4,"high":183.9,"low":178.5,"close":180.7,"volume":43912},{"date":"2026-09-03","open":180,"high":181,"low":179,"close":179.5,"volume":30426},{"date":"2026-09-07","open":179.5,"high":182.9,"low":179.5,"close":181.9,"volume":30638},{"date":"2026-09-09","open":181,"high":183.6,"low":179.7,"close":180,"volume":51586},{"date":"2026-09-10","open":180,"high":181.3,"low":178.1,"close":178.5,"volume":42303},{"date":"2026-09-11","open":180,"high":186.7,"low":178.5,"close":186.5,"volume":181912},{"date":"2026-09-14","open":189.1,"high":189.1,"low":186.8,"close":188.3,"volume":112984},{"date":"2026-09-15","open":195,"high":197,"low":190.2,"close":193.9,"volume":308640},{"date":"2026-09-16","open":203.3,"high":203.3,"low":189.2,"close":190,"volume":147130},{"date":"2026-09-17","open":193.9,"high":194.5,"low":190.5,"close":192,"volume":56183},{"date":"2026-09-18","open":194,"high":194.3,"low":190.1,"close":192.6,"volume":128125},{"date":"2026-09-22","open":192,"high":196.2,"low":192,"close":194.2,"volume":99369},{"date":"2026-09-23","open":194,"high":194.1,"low":191.2,"close":191.9,"volume":90304},{"date":"2026-09-24","open":193.5,"high":193.5,"low":190,"close":190.6,"volume":75425},{"date":"2026-09-28","open":193,"high":194,"low":188,"close":190,"volume":134502},{"date":"2026-09-29","open":191,"high":191.8,"low":188,"close":188,"volume":69851},{"date":"2026-09-30","open":190.9,"high":190.9,"low":187,"close":187.3,"volume":98109},{"date":"2026-10-01","open":187,"high":191,"low":187,"close":188.3,"volume":42924},{"date":"2026-10-02","open":190.5,"high":190.5,"low":186.9,"close":186.9,"volume":45078},{"date":"2026-10-05","open":196.2,"high":196.2,"low":185,"close":186.2,"volume":72596},{"date":"2026-10-06","open":188.9,"high":189,"low":185.5,"close":186.5,"volume":70064},{"date":"2026-10-07","open":186.1,"high":188,"low":186,"close":186.4,"volume":63377},{"date":"2026-10-08","open":185.5,"high":186.9,"low":184.5,"close":186,"volume":72558},{"date":"2026-10-09","open":185.5,"high":188.4,"low":185.1,"close":187.4,"volume":135116},{"date":"2026-10-12","open":187,"high":188.5,"low":185.1,"close":185.7,"volume":95486},{"date":"2026-10-13","open":187.9,"high":187.9,"low":185.2,"close":186.4,"volume":98634},{"date":"2026-10-14","open":186,"high":187,"low":185,"close":186.8,"volume":84808},{"date":"2026-10-15","open":186,"high":190,"low":186,"close":190,"volume":111871},{"date":"2026-10-16","open":190,"high":192.7,"low":189,"close":192,"volume":87759}]}