{"symbol":"HPPL","name":"Himalayan Power Partner 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/HPPL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":480,"high":487.7,"low":476.1,"close":483.71,"volume":20713},{"date":"2025-09-07","open":482,"high":491,"low":477,"close":478.38,"volume":20974},{"date":"2025-09-08","open":475.1,"high":479,"low":465,"close":465.92,"volume":44269},{"date":"2025-09-18","open":456.7,"high":458.1,"low":419.4,"close":419.4,"volume":7220},{"date":"2025-09-21","open":411.1,"high":460,"low":411.1,"close":453.64,"volume":52651},{"date":"2025-09-23","open":459,"high":469.9,"low":455,"close":465.1,"volume":26640},{"date":"2025-09-24","open":463,"high":471,"low":460.1,"close":462.2,"volume":27749},{"date":"2025-09-25","open":457,"high":466.9,"low":453,"close":455,"volume":18872},{"date":"2025-09-28","open":460,"high":466,"low":458.5,"close":466,"volume":17636},{"date":"2025-10-07","open":457.2,"high":465,"low":447,"close":448,"volume":147548},{"date":"2025-10-08","open":450,"high":451.9,"low":429.3,"close":439,"volume":75720},{"date":"2025-10-09","open":447.7,"high":465,"low":435,"close":439,"volume":43541},{"date":"2025-10-12","open":435,"high":435,"low":411.1,"close":432,"volume":65000},{"date":"2025-10-13","open":432,"high":446,"low":412,"close":443.4,"volume":30330},{"date":"2025-10-14","open":435,"high":439.6,"low":427,"close":430,"volume":12142},{"date":"2025-10-15","open":423,"high":430,"low":421.8,"close":423,"volume":16611},{"date":"2025-10-16","open":423,"high":465,"low":416.5,"close":465,"volume":39564},{"date":"2025-10-19","open":455.7,"high":511,"low":432.5,"close":511,"volume":86371},{"date":"2025-10-26","open":500.8,"high":557,"low":465,"close":550,"volume":220333},{"date":"2025-10-28","open":540,"high":605,"low":495,"close":515,"volume":485109},{"date":"2025-10-29","open":514,"high":566,"low":505.1,"close":560,"volume":278169},{"date":"2025-10-30","open":548.8,"high":592,"low":518,"close":539,"volume":316678},{"date":"2025-11-02","open":539,"high":539,"low":510.1,"close":518.9,"volume":196715},{"date":"2025-11-03","open":513.1,"high":518,"low":495.5,"close":506.9,"volume":146250},{"date":"2025-11-04","open":496.9,"high":509.3,"low":490,"close":490,"volume":104316},{"date":"2025-11-05","open":497.9,"high":499,"low":480,"close":491,"volume":99437},{"date":"2025-11-06","open":497,"high":497,"low":478.5,"close":484,"volume":104770},{"date":"2025-11-09","open":493.6,"high":493.6,"low":461,"close":464.5,"volume":112257},{"date":"2025-11-10","open":466.3,"high":472.8,"low":458.2,"close":460.4,"volume":51406},{"date":"2025-11-11","open":464,"high":476,"low":459,"close":470.2,"volume":58547},{"date":"2025-11-12","open":460.8,"high":487,"low":460.8,"close":485,"volume":132491},{"date":"2025-11-13","open":475.3,"high":528,"low":475.3,"close":499,"volume":339036},{"date":"2025-11-16","open":491,"high":506.9,"low":479,"close":489,"volume":145676},{"date":"2025-11-17","open":480,"high":535,"low":480,"close":489.6,"volume":158530},{"date":"2025-11-18","open":490.2,"high":494,"low":474,"close":476,"volume":106544},{"date":"2025-11-19","open":480,"high":483.8,"low":470,"close":477.1,"volume":81500},{"date":"2025-11-20","open":468,"high":478.9,"low":468,"close":478,"volume":71986},{"date":"2025-11-23","open":480,"high":489.5,"low":479,"close":479.4,"volume":79642},{"date":"2025-11-24","open":474,"high":487,"low":474,"close":482,"volume":58466},{"date":"2025-11-25","open":481,"high":488,"low":479.6,"close":480,"volume":54061},{"date":"2025-11-26","open":480,"high":485,"low":477.3,"close":478.1,"volume":72212},{"date":"2025-11-27","open":468.9,"high":515,"low":468.9,"close":480.3,"volume":102213},{"date":"2025-11-30","open":486.9,"high":518,"low":480,"close":480,"volume":98871},{"date":"2025-12-01","open":480,"high":489.6,"low":479.1,"close":489,"volume":64112},{"date":"2025-12-02","open":493.9,"high":494,"low":480.1,"close":484.9,"volume":80082},{"date":"2025-12-03","open":488,"high":488,"low":478,"close":478.2,"volume":65413},{"date":"2025-12-07","open":483.9,"high":483.9,"low":470,"close":470.3,"volume":48991},{"date":"2025-12-08","open":475,"high":475,"low":466,"close":468,"volume":45962},{"date":"2025-12-09","open":468.2,"high":472.9,"low":466,"close":466,"volume":33188},{"date":"2025-12-10","open":474.5,"high":474.5,"low":464.1,"close":468,"volume":18744},{"date":"2025-12-11","open":469.7,"high":469.9,"low":461,"close":461,"volume":41855},{"date":"2025-12-14","open":466,"high":468.8,"low":458,"close":459,"volume":62661},{"date":"2025-12-15","open":459.1,"high":462.9,"low":455.2,"close":456.6,"volume":24531},{"date":"2025-12-16","open":455,"high":465.5,"low":455,"close":465,"volume":33377},{"date":"2025-12-17","open":466,"high":473,"low":466,"close":467.3,"volume":22766},{"date":"2025-12-18","open":465,"high":468.5,"low":461,"close":461,"volume":31475},{"date":"2025-12-21","open":462,"high":468.4,"low":461.1,"close":465.4,"volume":51507},{"date":"2025-12-22","open":465.4,"high":484,"low":465,"close":481.8,"volume":152778},{"date":"2025-12-23","open":485,"high":488,"low":476,"close":480,"volume":79877},{"date":"2025-12-24","open":475,"high":483,"low":471,"close":472,"volume":63811},{"date":"2025-12-28","open":472,"high":480,"low":472,"close":476,"volume":51670},{"date":"2025-12-29","open":475.1,"high":475.9,"low":466.2,"close":468,"volume":50563},{"date":"2025-12-31","open":476,"high":476.8,"low":466,"close":469,"volume":35011},{"date":"2026-01-01","open":478,"high":478,"low":462,"close":462.1,"volume":32947},{"date":"2026-01-04","open":462.1,"high":466,"low":460,"close":461,"volume":30328},{"date":"2026-01-05","open":465,"high":469,"low":460,"close":468,"volume":35668},{"date":"2026-01-06","open":468,"high":473.1,"low":460.1,"close":466.5,"volume":61712},{"date":"2026-01-07","open":462,"high":469.7,"low":460.3,"close":461.4,"volume":35679},{"date":"2026-01-08","open":470.6,"high":470.6,"low":458.2,"close":461.5,"volume":47766},{"date":"2026-01-12","open":459.6,"high":465,"low":456.5,"close":457,"volume":39288},{"date":"2026-01-13","open":458,"high":477,"low":458,"close":474,"volume":121159},{"date":"2026-01-14","open":473,"high":489.3,"low":471,"close":478.5,"volume":126745},{"date":"2026-01-18","open":472.2,"high":488,"low":472.2,"close":484,"volume":163636},{"date":"2026-01-20","open":488,"high":493,"low":479.3,"close":480.1,"volume":150196},{"date":"2026-01-21","open":481,"high":488,"low":475,"close":475.1,"volume":89167},{"date":"2026-01-22","open":470.1,"high":484,"low":470.1,"close":477.1,"volume":62608},{"date":"2026-01-25","open":480,"high":492,"low":480,"close":485,"volume":142491},{"date":"2026-01-26","open":485,"high":523,"low":460.1,"close":505,"volume":1378983},{"date":"2026-01-27","open":505,"high":512,"low":488,"close":488,"volume":140522},{"date":"2026-01-28","open":488,"high":492,"low":473,"close":475,"volume":180238},{"date":"2026-01-29","open":476,"high":483,"low":471,"close":473,"volume":325567},{"date":"2026-02-01","open":481.8,"high":481.8,"low":468.1,"close":470,"volume":136096},{"date":"2026-02-02","open":472.1,"high":479,"low":470,"close":470.2,"volume":106235},{"date":"2026-02-03","open":472.1,"high":477,"low":471,"close":472,"volume":81527},{"date":"2026-02-04","open":478.4,"high":478.4,"low":470.1,"close":472,"volume":96626},{"date":"2026-02-05","open":462.6,"high":479.7,"low":462.6,"close":475,"volume":102278},{"date":"2026-02-08","open":480,"high":483.9,"low":472,"close":473,"volume":134090},{"date":"2026-02-09","open":482.4,"high":482.4,"low":465,"close":466,"volume":77738},{"date":"2026-02-10","open":465,"high":481.1,"low":464.1,"close":473.7,"volume":108086},{"date":"2026-02-11","open":483.1,"high":483.1,"low":463.1,"close":469,"volume":93926},{"date":"2026-02-12","open":470.4,"high":476,"low":465,"close":468,"volume":103001},{"date":"2026-02-16","open":469.1,"high":473,"low":466,"close":469,"volume":39752},{"date":"2026-02-17","open":467,"high":470,"low":461.3,"close":461.4,"volume":66233},{"date":"2026-02-22","open":464,"high":465,"low":459,"close":460,"volume":63676},{"date":"2026-02-23","open":461,"high":464.5,"low":458.5,"close":459.9,"volume":37482},{"date":"2026-02-24","open":457,"high":502,"low":456.1,"close":502,"volume":75407},{"date":"2026-02-25","open":500,"high":500,"low":464,"close":472,"volume":197826},{"date":"2026-02-26","open":472,"high":472.9,"low":459.2,"close":463,"volume":128179},{"date":"2026-03-01","open":462.5,"high":466.1,"low":454,"close":465,"volume":64699},{"date":"2026-03-03","open":455.7,"high":478.9,"low":455.7,"close":478.9,"volume":56334},{"date":"2026-03-09","open":488.4,"high":510,"low":488.4,"close":505,"volume":13424},{"date":"2026-03-10","open":515,"high":527,"low":495,"close":523,"volume":608028},{"date":"2026-03-11","open":523,"high":529.8,"low":515,"close":516,"volume":221900},{"date":"2026-03-12","open":516.5,"high":522,"low":510,"close":518,"volume":292661},{"date":"2026-03-15","open":528.3,"high":528.3,"low":516,"close":517,"volume":264655},{"date":"2026-03-16","open":517,"high":557,"low":510,"close":510.1,"volume":288627},{"date":"2026-03-17","open":510.1,"high":514,"low":499.5,"close":508,"volume":264029},{"date":"2026-03-19","open":498,"high":521,"low":498,"close":510,"volume":326016},{"date":"2026-03-22","open":520,"high":520,"low":509,"close":513.9,"volume":476637},{"date":"2026-03-23","open":520,"high":525,"low":512,"close":522,"volume":564569},{"date":"2026-03-24","open":388.9,"high":419.4,"low":388.9,"close":419.4,"volume":237588},{"date":"2026-03-25","open":427.7,"high":444,"low":412,"close":418.2,"volume":479027},{"date":"2026-03-26","open":420,"high":420,"low":408.3,"close":410.9,"volume":174045},{"date":"2026-03-29","open":411,"high":412,"low":395.1,"close":399,"volume":171787},{"date":"2026-03-30","open":392.3,"high":404.8,"low":384,"close":387,"volume":145945},{"date":"2026-03-31","open":388,"high":398.8,"low":387,"close":396,"volume":100374},{"date":"2026-04-01","open":396,"high":397,"low":383,"close":390.6,"volume":138405},{"date":"2026-04-02","open":383,"high":393,"low":380.2,"close":383,"volume":80731},{"date":"2026-04-05","open":386,"high":386,"low":360,"close":380,"volume":153612},{"date":"2026-04-06","open":373,"high":387.9,"low":365.6,"close":383,"volume":87503},{"date":"2026-04-07","open":383.1,"high":390.6,"low":379,"close":385.7,"volume":74340},{"date":"2026-04-08","open":380,"high":392.7,"low":380,"close":392.7,"volume":59135},{"date":"2026-04-09","open":388,"high":398.8,"low":388,"close":398.8,"volume":79113},{"date":"2026-04-10","open":394,"high":402,"low":390.1,"close":402,"volume":66397},{"date":"2026-04-13","open":398,"high":405.9,"low":395,"close":405.9,"volume":87376},{"date":"2026-04-15","open":398,"high":411,"low":398,"close":409.9,"volume":120884},{"date":"2026-04-16","open":409,"high":413,"low":394,"close":413,"volume":157117},{"date":"2026-04-17","open":410,"high":411.9,"low":400,"close":410,"volume":111827},{"date":"2026-04-20","open":390,"high":424.3,"low":390,"close":424.3,"volume":123366},{"date":"2026-04-21","open":443,"high":443,"low":400,"close":404,"volume":71033},{"date":"2026-04-22","open":404,"high":409.9,"low":393,"close":409.9,"volume":70623},{"date":"2026-04-23","open":430.3,"high":430.3,"low":388,"close":391,"volume":82327},{"date":"2026-04-24","open":388,"high":391,"low":380,"close":382,"volume":55568},{"date":"2026-04-27","open":382,"high":403,"low":382,"close":392.9,"volume":66864},{"date":"2026-04-28","open":392.9,"high":392.8,"low":380.5,"close":387.3,"volume":56621},{"date":"2026-04-29","open":387.3,"high":390,"low":371,"close":373,"volume":45068},{"date":"2026-04-30","open":373,"high":375,"low":362,"close":366.6,"volume":42793},{"date":"2026-05-04","open":375,"high":375,"low":361,"close":361,"volume":33705},{"date":"2026-05-05","open":360.2,"high":368,"low":355.1,"close":368,"volume":32691},{"date":"2026-05-06","open":357,"high":370,"low":357,"close":365,"volume":10408},{"date":"2026-05-07","open":358,"high":370,"low":358,"close":370,"volume":33180},{"date":"2026-05-08","open":361,"high":379.8,"low":361,"close":379.8,"volume":31358},{"date":"2026-05-11","open":389.9,"high":389.9,"low":378,"close":382.8,"volume":23480},{"date":"2026-05-12","open":375,"high":382.8,"low":371.4,"close":373,"volume":28232},{"date":"2026-05-13","open":362,"high":373.7,"low":362,"close":373.7,"volume":14981},{"date":"2026-05-14","open":363,"high":379.8,"low":363,"close":372,"volume":10536},{"date":"2026-05-15","open":366,"high":375,"low":365,"close":371,"volume":18183},{"date":"2026-05-18","open":365,"high":375,"low":365,"close":373.9,"volume":17437},{"date":"2026-05-19","open":368,"high":378.3,"low":365.1,"close":377,"volume":23945},{"date":"2026-05-20","open":377,"high":382.5,"low":373,"close":381,"volume":17029},{"date":"2026-05-21","open":380.2,"high":381.9,"low":377.2,"close":377.9,"volume":26175},{"date":"2026-05-22","open":373.1,"high":381.5,"low":373.1,"close":381,"volume":29364},{"date":"2026-05-25","open":381.3,"high":388,"low":381,"close":386,"volume":16114},{"date":"2026-05-26","open":387,"high":387,"low":382.2,"close":384.9,"volume":17119},{"date":"2026-05-27","open":389.5,"high":389.5,"low":383,"close":385,"volume":34466},{"date":"2026-06-01","open":383.9,"high":385,"low":373,"close":376.5,"volume":26528},{"date":"2026-06-02","open":375.1,"high":379.8,"low":374.3,"close":379.5,"volume":25297},{"date":"2026-06-03","open":379,"high":383,"low":373.6,"close":376,"volume":24879},{"date":"2026-06-04","open":380,"high":382,"low":374,"close":379.5,"volume":35336},{"date":"2026-06-05","open":373,"high":380,"low":373,"close":374.2,"volume":32920},{"date":"2026-06-08","open":386,"high":386,"low":370,"close":375,"volume":30809},{"date":"2026-06-09","open":378,"high":378,"low":367.1,"close":373.9,"volume":19676},{"date":"2026-06-10","open":365,"high":374.3,"low":365,"close":368.2,"volume":20529},{"date":"2026-06-11","open":366,"high":369.9,"low":366,"close":366.5,"volume":22293},{"date":"2026-06-12","open":363.1,"high":369,"low":363.1,"close":367,"volume":15077},{"date":"2026-06-15","open":366.9,"high":370,"low":366.9,"close":367.2,"volume":11383},{"date":"2026-06-16","open":366.5,"high":369.8,"low":366.5,"close":367,"volume":17970},{"date":"2026-06-17","open":367,"high":371.9,"low":366.5,"close":371.7,"volume":36621},{"date":"2026-06-18","open":370,"high":373,"low":369,"close":371,"volume":26816},{"date":"2026-06-19","open":371,"high":373,"low":366,"close":367,"volume":15080},{"date":"2026-06-22","open":370,"high":370,"low":365,"close":369,"volume":19508},{"date":"2026-06-23","open":360.1,"high":369,"low":360.1,"close":369,"volume":17289},{"date":"2026-06-24","open":358,"high":368.4,"low":358,"close":364,"volume":16382},{"date":"2026-06-25","open":367.7,"high":367.7,"low":357.8,"close":360.1,"volume":13777},{"date":"2026-06-26","open":365,"high":365,"low":358.6,"close":360.5,"volume":23227},{"date":"2026-06-29","open":355.1,"high":359,"low":354.2,"close":357,"volume":19196},{"date":"2026-06-30","open":355,"high":359.8,"low":353,"close":358,"volume":31914},{"date":"2026-07-01","open":358,"high":371,"low":358,"close":362,"volume":14075},{"date":"2026-07-02","open":366,"high":366,"low":358.4,"close":363.8,"volume":9926},{"date":"2026-07-03","open":360,"high":367,"low":359.2,"close":362.9,"volume":11019},{"date":"2026-07-06","open":357,"high":366,"low":357,"close":358.8,"volume":23643},{"date":"2026-07-07","open":359,"high":363.5,"low":359,"close":361.9,"volume":24662},{"date":"2026-07-08","open":358,"high":368,"low":357.3,"close":362,"volume":23084},{"date":"2026-07-09","open":352.5,"high":367,"low":352.5,"close":365.1,"volume":54567},{"date":"2026-07-10","open":363,"high":366,"low":357.5,"close":365,"volume":29137},{"date":"2026-07-13","open":356,"high":359.9,"low":347,"close":348.5,"volume":168161},{"date":"2026-07-14","open":342.1,"high":363,"low":340.1,"close":350.9,"volume":85585},{"date":"2026-07-15","open":346.3,"high":355,"low":343,"close":343.1,"volume":88643},{"date":"2026-07-16","open":344,"high":350,"low":341.6,"close":344,"volume":92919},{"date":"2026-07-17","open":349.9,"high":364.8,"low":349,"close":364.8,"volume":123594},{"date":"2026-07-20","open":360,"high":374.9,"low":360,"close":373.1,"volume":139567},{"date":"2026-07-21","open":382,"high":382,"low":369.9,"close":371.5,"volume":116926},{"date":"2026-07-22","open":360,"high":381.6,"low":360,"close":370,"volume":91191},{"date":"2026-07-23","open":360,"high":381.9,"low":360,"close":381,"volume":106938},{"date":"2026-07-24","open":370,"high":385.8,"low":370,"close":380,"volume":127177},{"date":"2026-07-27","open":370,"high":385,"low":370,"close":379,"volume":155350},{"date":"2026-07-28","open":370,"high":385,"low":370,"close":381.9,"volume":216411},{"date":"2026-07-29","open":378,"high":400,"low":378,"close":394.7,"volume":573369},{"date":"2026-07-30","open":389,"high":399.9,"low":380.1,"close":388,"volume":214904},{"date":"2026-07-31","open":388,"high":388,"low":377,"close":383,"volume":172178},{"date":"2026-08-03","open":384,"high":385,"low":376,"close":377,"volume":84917},{"date":"2026-08-04","open":375,"high":384.8,"low":372.6,"close":384.8,"volume":88753},{"date":"2026-08-05","open":372,"high":386.9,"low":372,"close":386.5,"volume":137172},{"date":"2026-08-06","open":385.1,"high":388,"low":376.5,"close":388,"volume":110658},{"date":"2026-08-07","open":384,"high":387.5,"low":373.1,"close":380,"volume":165076},{"date":"2026-08-10","open":377.1,"high":382,"low":373.4,"close":382,"volume":83031},{"date":"2026-08-11","open":370,"high":390,"low":370,"close":385.4,"volume":139819},{"date":"2026-08-12","open":373,"high":395,"low":373,"close":379,"volume":113217},{"date":"2026-08-13","open":373,"high":383.9,"low":373,"close":380.5,"volume":66373},{"date":"2026-08-14","open":373,"high":384,"low":373,"close":383.5,"volume":126149},{"date":"2026-08-17","open":377,"high":382,"low":375,"close":380,"volume":42112},{"date":"2026-08-18","open":376,"high":380,"low":373,"close":380,"volume":80641},{"date":"2026-08-19","open":373,"high":383,"low":373,"close":383,"volume":90182},{"date":"2026-08-20","open":378,"high":384,"low":374,"close":379.3,"volume":103853},{"date":"2026-08-21","open":370,"high":384.9,"low":370,"close":380,"volume":115323},{"date":"2026-08-24","open":375,"high":380,"low":373.7,"close":379.9,"volume":63912},{"date":"2026-08-25","open":375,"high":378,"low":371,"close":378,"volume":100522},{"date":"2026-08-26","open":371.1,"high":375,"low":366,"close":375,"volume":92831},{"date":"2026-08-27","open":366.2,"high":373,"low":365,"close":369,"volume":92389},{"date":"2026-08-31","open":372.2,"high":372.2,"low":354.1,"close":358,"volume":51754},{"date":"2026-09-01","open":367.7,"high":367.7,"low":356,"close":359,"volume":45731},{"date":"2026-09-02","open":356,"high":365,"low":356,"close":363.8,"volume":66936},{"date":"2026-09-03","open":367,"high":367,"low":363.1,"close":363.1,"volume":41254},{"date":"2026-09-07","open":380,"high":380,"low":366.1,"close":370.5,"volume":60500},{"date":"2026-09-09","open":367.3,"high":372.8,"low":367,"close":367.2,"volume":49823},{"date":"2026-09-10","open":365,"high":367,"low":363.6,"close":367,"volume":42742},{"date":"2026-09-11","open":363.6,"high":378,"low":363.6,"close":375,"volume":110915},{"date":"2026-09-14","open":381,"high":386,"low":378,"close":379.5,"volume":76245},{"date":"2026-09-15","open":398,"high":398.4,"low":383,"close":383.9,"volume":118948},{"date":"2026-09-16","open":380,"high":388,"low":378,"close":385,"volume":89853},{"date":"2026-09-17","open":383.9,"high":388.9,"low":380,"close":387,"volume":96798},{"date":"2026-09-18","open":387,"high":395,"low":381,"close":387,"volume":152034},{"date":"2026-09-22","open":384,"high":388,"low":379.1,"close":381,"volume":91552},{"date":"2026-09-23","open":380,"high":380.5,"low":372.2,"close":372.2,"volume":94175},{"date":"2026-09-24","open":377,"high":380,"low":372,"close":380,"volume":79505},{"date":"2026-09-28","open":376.1,"high":386,"low":376.1,"close":381.8,"volume":93901},{"date":"2026-09-29","open":381,"high":384.4,"low":377,"close":379.8,"volume":37157},{"date":"2026-09-30","open":377,"high":382.9,"low":377,"close":378,"volume":33149},{"date":"2026-10-01","open":359.9,"high":385,"low":359.9,"close":379.9,"volume":64896},{"date":"2026-10-02","open":398,"high":398,"low":380,"close":380.9,"volume":154438},{"date":"2026-10-05","open":380.2,"high":381,"low":379.2,"close":380,"volume":80636},{"date":"2026-10-06","open":380,"high":385,"low":380,"close":382.2,"volume":73139},{"date":"2026-10-07","open":394.5,"high":394.5,"low":382.2,"close":392,"volume":239841},{"date":"2026-10-08","open":390.1,"high":403,"low":390.1,"close":400,"volume":287658},{"date":"2026-10-09","open":405,"high":405,"low":395.8,"close":397.9,"volume":112414},{"date":"2026-10-12","open":396,"high":397,"low":392,"close":394,"volume":111045},{"date":"2026-10-13","open":394,"high":396,"low":392,"close":396,"volume":58842},{"date":"2026-10-14","open":396,"high":399,"low":393.1,"close":396.3,"volume":71966},{"date":"2026-10-15","open":396,"high":405,"low":395,"close":403,"volume":145447},{"date":"2026-10-16","open":423,"high":423,"low":401.3,"close":405,"volume":131981}]}