{"symbol":"KBSH","name":"Kutheli Bukhari Small Hydropower 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/KBSH","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-03","open":1928.9,"high":1928.9,"low":1854.5,"close":1866.08,"volume":356},{"date":"2025-09-04","open":1880,"high":1889,"low":1829,"close":1889,"volume":261},{"date":"2025-09-07","open":1860,"high":1860.1,"low":1860,"close":1860.07,"volume":151},{"date":"2025-09-08","open":1850,"high":1850,"low":1794,"close":1803.68,"volume":520},{"date":"2025-09-18","open":1767.7,"high":1767.7,"low":1767.7,"close":1767.7,"volume":40},{"date":"2025-09-21","open":1750,"high":1892,"low":1750,"close":1826,"volume":662},{"date":"2025-09-23","open":1820,"high":1889,"low":1820,"close":1889,"volume":324},{"date":"2025-09-24","open":1875,"high":1880,"low":1870,"close":1870,"volume":100},{"date":"2025-09-25","open":1854,"high":1862,"low":1854,"close":1861,"volume":155},{"date":"2025-09-28","open":1855,"high":1869.8,"low":1840.2,"close":1869.8,"volume":190},{"date":"2025-10-07","open":1907,"high":1907,"low":1836,"close":1836.2,"volume":355},{"date":"2025-10-08","open":1810.3,"high":1872.9,"low":1800,"close":1835.5,"volume":639},{"date":"2025-10-09","open":1872,"high":1872.2,"low":1800.3,"close":1802,"volume":411},{"date":"2025-10-12","open":1802,"high":1830,"low":1770.2,"close":1794,"volume":111},{"date":"2025-10-13","open":1815,"high":1815,"low":1778,"close":1800,"volume":236},{"date":"2025-10-14","open":1782.1,"high":1783,"low":1764,"close":1764,"volume":201},{"date":"2025-10-15","open":1780,"high":1780,"low":1700,"close":1720,"volume":616},{"date":"2025-10-16","open":1749,"high":1749,"low":1749,"close":1749,"volume":10},{"date":"2025-10-19","open":1749,"high":1749,"low":1749,"close":1749,"volume":10},{"date":"2025-10-26","open":1740,"high":1760,"low":1718.2,"close":1760,"volume":220},{"date":"2025-10-28","open":1790,"high":1829,"low":1728,"close":1828.9,"volume":574},{"date":"2025-10-29","open":1793,"high":1840,"low":1793,"close":1796.3,"volume":586},{"date":"2025-10-30","open":1819,"high":1831.9,"low":1819,"close":1830,"volume":95},{"date":"2025-11-02","open":1863,"high":1863,"low":1801.1,"close":1839.2,"volume":233},{"date":"2025-11-03","open":1869,"high":1869,"low":1810,"close":1810,"volume":431},{"date":"2025-11-04","open":1782.1,"high":1817.7,"low":1782.1,"close":1817.7,"volume":22},{"date":"2025-11-05","open":1782,"high":1817.5,"low":1755.4,"close":1766,"volume":446},{"date":"2025-11-06","open":1801,"high":1854,"low":1780,"close":1815.7,"volume":469},{"date":"2025-11-09","open":1780.2,"high":1829,"low":1751,"close":1829,"volume":356},{"date":"2025-11-10","open":1795,"high":1825,"low":1760,"close":1795,"volume":145},{"date":"2025-11-11","open":1830,"high":1830,"low":1760.1,"close":1799,"volume":491},{"date":"2025-11-12","open":1799,"high":1799,"low":1766,"close":1766,"volume":71},{"date":"2025-11-13","open":1767,"high":1803,"low":1750,"close":1803,"volume":286},{"date":"2025-11-16","open":1768,"high":1802,"low":1767,"close":1775,"volume":214},{"date":"2025-11-17","open":1750,"high":1795,"low":1750,"close":1795,"volume":121},{"date":"2025-11-18","open":1800,"high":1809,"low":1800,"close":1809,"volume":71},{"date":"2025-11-19","open":1808,"high":1808,"low":1775,"close":1805,"volume":35},{"date":"2025-11-20","open":1807.9,"high":1807.9,"low":1771.1,"close":1771.6,"volume":133},{"date":"2025-11-23","open":1800,"high":1829,"low":1775,"close":1820,"volume":670},{"date":"2025-11-24","open":1820,"high":1820,"low":1800.1,"close":1800.1,"volume":255},{"date":"2025-11-25","open":1800.1,"high":1800.1,"low":1767.4,"close":1800,"volume":477},{"date":"2025-11-26","open":1799,"high":1799,"low":1780,"close":1780,"volume":74},{"date":"2025-11-27","open":1770,"high":1798.9,"low":1753,"close":1795,"volume":581},{"date":"2025-11-30","open":1799.5,"high":1805,"low":1799.5,"close":1800,"volume":53},{"date":"2025-12-01","open":1775,"high":1795,"low":1755,"close":1770,"volume":377},{"date":"2025-12-02","open":1750,"high":1805.4,"low":1750,"close":1800,"volume":161},{"date":"2025-12-03","open":1770,"high":1800,"low":1770,"close":1790,"volume":97},{"date":"2025-12-07","open":1799,"high":1807,"low":1760,"close":1760,"volume":192},{"date":"2025-12-08","open":1795,"high":1795,"low":1760,"close":1794,"volume":72},{"date":"2025-12-09","open":1820,"high":1820,"low":1700,"close":1815,"volume":385},{"date":"2025-12-10","open":1833,"high":1833,"low":1765.1,"close":1765.1,"volume":93},{"date":"2025-12-11","open":1761,"high":1780,"low":1752.2,"close":1780,"volume":214},{"date":"2025-12-14","open":1762,"high":1795,"low":1760,"close":1794,"volume":250},{"date":"2025-12-15","open":1765.1,"high":1772,"low":1758.2,"close":1758.2,"volume":666},{"date":"2025-12-16","open":1790,"high":1793,"low":1758,"close":1758,"volume":415},{"date":"2025-12-17","open":1793,"high":1793,"low":1762,"close":1762,"volume":325},{"date":"2025-12-18","open":1797.2,"high":1832.9,"low":1727,"close":1750,"volume":741},{"date":"2025-12-21","open":1780,"high":1805,"low":1766.1,"close":1799,"volume":277},{"date":"2025-12-22","open":1800,"high":1800,"low":1750,"close":1765,"volume":442},{"date":"2025-12-23","open":1765,"high":1790,"low":1758,"close":1789.9,"volume":148},{"date":"2025-12-24","open":1761.2,"high":1784.9,"low":1761.2,"close":1784.9,"volume":243},{"date":"2025-12-28","open":1762.4,"high":1830,"low":1762.4,"close":1815,"volume":1549},{"date":"2025-12-29","open":1661,"high":1704,"low":1622,"close":1704,"volume":1119},{"date":"2025-12-31","open":1729,"high":1737,"low":1701.3,"close":1720,"volume":415},{"date":"2026-01-01","open":1686.1,"high":1700,"low":1686.1,"close":1690,"volume":156},{"date":"2026-01-04","open":1658,"high":1670.5,"low":1657,"close":1662,"volume":381},{"date":"2026-01-05","open":1685,"high":1726,"low":1680,"close":1726,"volume":689},{"date":"2026-01-06","open":1726,"high":1759.9,"low":1700,"close":1700,"volume":455},{"date":"2026-01-07","open":1734,"high":1734,"low":1675,"close":1708,"volume":78},{"date":"2026-01-08","open":1692,"high":1692,"low":1691,"close":1691,"volume":20},{"date":"2026-01-12","open":1715,"high":1723,"low":1691,"close":1692,"volume":142},{"date":"2026-01-13","open":1718,"high":1720,"low":1658.2,"close":1658.2,"volume":281},{"date":"2026-01-14","open":1658.2,"high":1662,"low":1650,"close":1650,"volume":422},{"date":"2026-01-18","open":1683,"high":1683,"low":1650.5,"close":1651,"volume":546},{"date":"2026-01-20","open":1684,"high":1700,"low":1665.2,"close":1685,"volume":359},{"date":"2026-01-21","open":1687,"high":1700,"low":1671,"close":1671,"volume":300},{"date":"2026-01-22","open":1671,"high":1713.6,"low":1671,"close":1713.6,"volume":315},{"date":"2026-01-25","open":1715,"high":1743,"low":1700,"close":1720,"volume":212},{"date":"2026-01-26","open":1705.6,"high":1720,"low":1686.1,"close":1720,"volume":943},{"date":"2026-01-27","open":1720,"high":1722,"low":1695,"close":1700,"volume":1207},{"date":"2026-01-28","open":1671.6,"high":1690,"low":1671.6,"close":1690,"volume":203},{"date":"2026-01-29","open":1661,"high":1705.4,"low":1661,"close":1680,"volume":332},{"date":"2026-02-01","open":1710,"high":1710,"low":1660.1,"close":1660.1,"volume":867},{"date":"2026-02-02","open":1693.3,"high":1693.3,"low":1660,"close":1668,"volume":91},{"date":"2026-02-03","open":1655,"high":1701.3,"low":1655,"close":1698,"volume":576},{"date":"2026-02-04","open":1666.1,"high":1671,"low":1666.1,"close":1671,"volume":220},{"date":"2026-02-05","open":1699.9,"high":1700,"low":1670,"close":1700,"volume":955},{"date":"2026-02-08","open":1670,"high":1680,"low":1666.1,"close":1666.1,"volume":314},{"date":"2026-02-09","open":1635.2,"high":1680,"low":1635.2,"close":1650.1,"volume":121},{"date":"2026-02-10","open":1618,"high":1682,"low":1618,"close":1655,"volume":182},{"date":"2026-02-11","open":1665,"high":1665,"low":1633,"close":1645,"volume":279},{"date":"2026-02-12","open":1655,"high":1660,"low":1655,"close":1656.4,"volume":262},{"date":"2026-02-16","open":1660,"high":1698,"low":1651,"close":1651,"volume":516},{"date":"2026-02-17","open":1684,"high":1684,"low":1660,"close":1662,"volume":665},{"date":"2026-02-22","open":1640,"high":1695,"low":1633,"close":1695,"volume":460},{"date":"2026-02-23","open":1700,"high":1700,"low":1690,"close":1690,"volume":20},{"date":"2026-02-24","open":1656.7,"high":1670,"low":1656.7,"close":1670,"volume":70},{"date":"2026-02-25","open":1670,"high":1670,"low":1670,"close":1670,"volume":10},{"date":"2026-02-26","open":1658,"high":1658,"low":1657.1,"close":1657.1,"volume":70},{"date":"2026-03-01","open":1657,"high":1657,"low":1656,"close":1656,"volume":88},{"date":"2026-03-03","open":1642,"high":1684,"low":1625,"close":1684,"volume":226},{"date":"2026-03-09","open":1717.6,"high":1717.6,"low":1717.6,"close":1717.6,"volume":10},{"date":"2026-03-10","open":1751.9,"high":1753,"low":1683,"close":1725,"volume":877},{"date":"2026-03-11","open":1730,"high":1740,"low":1710,"close":1710,"volume":503},{"date":"2026-03-12","open":1710,"high":1710,"low":1679,"close":1700,"volume":365},{"date":"2026-03-15","open":1710,"high":1710,"low":1680,"close":1709,"volume":689},{"date":"2026-03-16","open":1700,"high":1725,"low":1676,"close":1700,"volume":313},{"date":"2026-03-17","open":1670.1,"high":1708.5,"low":1670,"close":1700,"volume":301},{"date":"2026-03-19","open":1734,"high":1768,"low":1700.1,"close":1700.1,"volume":485},{"date":"2026-03-22","open":1733.6,"high":1767,"low":1701,"close":1711.3,"volume":1204},{"date":"2026-03-23","open":1725,"high":1730,"low":1700.1,"close":1729,"volume":345},{"date":"2026-03-24","open":1763,"high":1763,"low":1715.2,"close":1744.9,"volume":104},{"date":"2026-03-25","open":1743,"high":1743,"low":1721,"close":1721,"volume":354},{"date":"2026-03-26","open":1695.4,"high":1728,"low":1694,"close":1705,"volume":617},{"date":"2026-03-29","open":1680,"high":1712,"low":1680,"close":1700,"volume":623},{"date":"2026-03-30","open":1725,"high":1725,"low":1680,"close":1680,"volume":345},{"date":"2026-03-31","open":1652.1,"high":1713,"low":1627,"close":1713,"volume":332},{"date":"2026-04-01","open":1678.8,"high":1678.8,"low":1650.2,"close":1650.2,"volume":496},{"date":"2026-04-02","open":1660,"high":1663.6,"low":1628,"close":1663.6,"volume":136},{"date":"2026-04-05","open":1630.4,"high":1638,"low":1602.4,"close":1638,"volume":636},{"date":"2026-04-06","open":1606,"high":1670.7,"low":1606,"close":1644,"volume":331},{"date":"2026-04-07","open":1660,"high":1662,"low":1658,"close":1662,"volume":71},{"date":"2026-04-08","open":1656.6,"high":1656.6,"low":1646,"close":1646,"volume":211},{"date":"2026-04-09","open":1669,"high":1669,"low":1642,"close":1642,"volume":206},{"date":"2026-04-10","open":1626,"high":1660,"low":1593.5,"close":1650,"volume":718},{"date":"2026-04-13","open":1620,"high":1681,"low":1617,"close":1681,"volume":286},{"date":"2026-04-15","open":1648.1,"high":1690,"low":1648,"close":1690,"volume":431},{"date":"2026-04-16","open":1656.2,"high":1667.7,"low":1635,"close":1636,"volume":301},{"date":"2026-04-17","open":1615,"high":1640,"low":1615,"close":1640,"volume":237},{"date":"2026-04-20","open":1640,"high":1640,"low":1601,"close":1601,"volume":163},{"date":"2026-04-21","open":1557.1,"high":1698.9,"low":1557.1,"close":1675,"volume":669},{"date":"2026-04-22","open":1681,"high":1681,"low":1630,"close":1660,"volume":451},{"date":"2026-04-23","open":1742.9,"high":1742.9,"low":1650,"close":1650,"volume":72},{"date":"2026-04-24","open":1650,"high":1665.8,"low":1625,"close":1630,"volume":92},{"date":"2026-04-27","open":1630,"high":1630,"low":1600.2,"close":1600.2,"volume":81},{"date":"2026-04-28","open":1600.2,"high":1620,"low":1600.2,"close":1620,"volume":150},{"date":"2026-04-29","open":1620,"high":1601,"low":1572,"close":1590,"volume":555},{"date":"2026-04-30","open":1555.1,"high":1615,"low":1555.1,"close":1580,"volume":123},{"date":"2026-05-04","open":1535.5,"high":1540,"low":1520,"close":1539,"volume":288},{"date":"2026-05-06","open":1512,"high":1513,"low":1511.6,"close":1513,"volume":40},{"date":"2026-05-07","open":1520,"high":1520,"low":1492,"close":1500,"volume":229},{"date":"2026-05-08","open":1480.1,"high":1545,"low":1480.1,"close":1545,"volume":170},{"date":"2026-05-11","open":1590,"high":1594.9,"low":1510,"close":1589.3,"volume":233},{"date":"2026-05-12","open":1543,"high":1575,"low":1541.7,"close":1575,"volume":130},{"date":"2026-05-13","open":1550,"high":1620,"low":1550,"close":1574.9,"volume":236},{"date":"2026-05-14","open":1528.1,"high":1550,"low":1528,"close":1550,"volume":180},{"date":"2026-05-15","open":1585.9,"high":1585.9,"low":1539,"close":1539,"volume":30},{"date":"2026-05-18","open":1579,"high":1579,"low":1579,"close":1579,"volume":50},{"date":"2026-05-19","open":1536,"high":1565,"low":1531.7,"close":1531.7,"volume":119},{"date":"2026-05-20","open":1531.7,"high":1531.7,"low":1500,"close":1500,"volume":126},{"date":"2026-05-21","open":1545,"high":1545,"low":1490.1,"close":1490.1,"volume":764},{"date":"2026-05-22","open":1500,"high":1500,"low":1500,"close":1500,"volume":20},{"date":"2026-05-25","open":1470.2,"high":1500.2,"low":1470.2,"close":1500,"volume":282},{"date":"2026-05-26","open":1500,"high":1590,"low":1476,"close":1590,"volume":1184},{"date":"2026-05-27","open":1637,"high":1637,"low":1580,"close":1617.9,"volume":520},{"date":"2026-06-01","open":1650,"high":1650,"low":1601,"close":1601,"volume":22},{"date":"2026-06-02","open":1553,"high":1590,"low":1516,"close":1560,"volume":249},{"date":"2026-06-03","open":1600,"high":1600,"low":1552,"close":1552,"volume":145},{"date":"2026-06-04","open":1598.5,"high":1598.5,"low":1505.5,"close":1505.5,"volume":61},{"date":"2026-06-05","open":1550,"high":1550,"low":1530,"close":1543,"volume":30},{"date":"2026-06-08","open":1498.3,"high":1506,"low":1475,"close":1500,"volume":424},{"date":"2026-06-09","open":1482,"high":1500,"low":1470,"close":1489.1,"volume":260},{"date":"2026-06-10","open":1532,"high":1638,"low":1490,"close":1585.9,"volume":810},{"date":"2026-06-11","open":1539,"high":1568,"low":1492.3,"close":1568,"volume":326},{"date":"2026-06-12","open":1602,"high":1649,"low":1551.7,"close":1552,"volume":190},{"date":"2026-06-15","open":1505.6,"high":1549,"low":1505.5,"close":1549,"volume":110},{"date":"2026-06-16","open":1503,"high":1547.8,"low":1503,"close":1506,"volume":47},{"date":"2026-06-17","open":1550,"high":1580,"low":1490,"close":1527,"volume":174},{"date":"2026-06-18","open":1481.2,"high":1526,"low":1481.2,"close":1485,"volume":113},{"date":"2026-06-19","open":1525,"high":1525,"low":1455,"close":1460.5,"volume":210},{"date":"2026-06-22","open":1460.5,"high":1465,"low":1455.1,"close":1460,"volume":132},{"date":"2026-06-23","open":1450,"high":1460,"low":1407,"close":1408,"volume":252},{"date":"2026-06-24","open":1391,"high":1391,"low":1370,"close":1370.1,"volume":332},{"date":"2026-06-25","open":1360,"high":1390,"low":1360,"close":1390,"volume":80},{"date":"2026-06-26","open":1352.3,"high":1358.9,"low":1308,"close":1357,"volume":418},{"date":"2026-06-29","open":1317,"high":1339,"low":1284,"close":1321,"volume":266},{"date":"2026-06-30","open":1295,"high":1295,"low":1150,"close":1285,"volume":568},{"date":"2026-07-01","open":1300,"high":1431,"low":1300,"close":1410,"volume":1044},{"date":"2026-07-02","open":1390,"high":1431.7,"low":1370,"close":1410,"volume":181},{"date":"2026-07-03","open":1449.9,"high":1449.9,"low":1304,"close":1405,"volume":1133},{"date":"2026-07-06","open":1430,"high":1430,"low":1330.5,"close":1330.5,"volume":222},{"date":"2026-07-07","open":1370.4,"high":1411.5,"low":1325,"close":1330,"volume":1066},{"date":"2026-07-08","open":1300,"high":1368.9,"low":1290.1,"close":1310,"volume":166},{"date":"2026-07-09","open":1349.3,"high":1385,"low":1270.8,"close":1301,"volume":269},{"date":"2026-07-10","open":1339,"high":1350,"low":1300,"close":1319,"volume":214},{"date":"2026-07-13","open":1285,"high":1285,"low":1228,"close":1262,"volume":474},{"date":"2026-07-14","open":1226,"high":1300,"low":1226,"close":1261,"volume":366},{"date":"2026-07-15","open":1280,"high":1280,"low":1227,"close":1245,"volume":258},{"date":"2026-07-16","open":1215,"high":1229,"low":1200.1,"close":1200.1,"volume":322},{"date":"2026-07-17","open":1235.9,"high":1236,"low":1191,"close":1194,"volume":1744},{"date":"2026-07-20","open":1180,"high":1231.9,"low":1180,"close":1219,"volume":513},{"date":"2026-07-21","open":1250,"high":1250,"low":1184,"close":1200,"volume":963},{"date":"2026-07-22","open":1171,"high":1235,"low":1171,"close":1230,"volume":782},{"date":"2026-07-23","open":1175,"high":1175,"low":1045.5,"close":1045.5,"volume":13394},{"date":"2026-07-24","open":993.3,"high":1091.8,"low":888.7,"close":1050,"volume":148511},{"date":"2026-07-27","open":1053,"high":1053,"low":1000,"close":1022,"volume":17202},{"date":"2026-07-28","open":1000,"high":1013,"low":954.1,"close":960,"volume":31240},{"date":"2026-07-29","open":1008,"high":1008,"low":931.2,"close":945,"volume":25870},{"date":"2026-07-30","open":959,"high":959,"low":915,"close":931,"volume":23815},{"date":"2026-07-31","open":905.1,"high":974,"low":905.1,"close":956,"volume":23851},{"date":"2026-08-03","open":951,"high":965,"low":935,"close":940,"volume":19203},{"date":"2026-08-04","open":893,"high":950,"low":893,"close":950,"volume":12502},{"date":"2026-08-05","open":959,"high":959,"low":938,"close":949,"volume":8584},{"date":"2026-08-06","open":935,"high":976.4,"low":935,"close":970,"volume":24488},{"date":"2026-08-07","open":950,"high":997,"low":950,"close":980,"volume":22696},{"date":"2026-08-10","open":965,"high":992,"low":963.5,"close":966,"volume":14256},{"date":"2026-08-11","open":960.1,"high":980,"low":960,"close":980,"volume":13243},{"date":"2026-08-12","open":950,"high":1039,"low":950,"close":961,"volume":13364},{"date":"2026-08-13","open":950,"high":975,"low":940.6,"close":957.8,"volume":18544},{"date":"2026-08-14","open":929.1,"high":968,"low":925,"close":944.9,"volume":14920},{"date":"2026-08-17","open":935,"high":957,"low":920,"close":920.1,"volume":17479},{"date":"2026-08-18","open":915,"high":945.5,"low":915,"close":942.8,"volume":8785},{"date":"2026-08-19","open":920,"high":998,"low":920,"close":937,"volume":7989},{"date":"2026-08-20","open":950,"high":950,"low":912.4,"close":938.5,"volume":10051},{"date":"2026-08-21","open":900,"high":966,"low":900,"close":911,"volume":10287},{"date":"2026-08-24","open":930,"high":937,"low":886,"close":888.1,"volume":10659},{"date":"2026-08-25","open":890,"high":910,"low":881,"close":910,"volume":6917},{"date":"2026-08-26","open":900,"high":954,"low":871.1,"close":897,"volume":11744},{"date":"2026-08-27","open":880,"high":897,"low":866.1,"close":880,"volume":6681},{"date":"2026-08-31","open":924,"high":924,"low":800,"close":839,"volume":9031},{"date":"2026-09-01","open":839,"high":848,"low":800,"close":821,"volume":11553},{"date":"2026-09-02","open":821,"high":825,"low":780,"close":791,"volume":15592},{"date":"2026-09-03","open":803,"high":804,"low":779,"close":802,"volume":11658},{"date":"2026-09-07","open":802,"high":824.9,"low":796,"close":809,"volume":6367},{"date":"2026-09-09","open":828,"high":828,"low":793,"close":795,"volume":8794},{"date":"2026-09-10","open":818.8,"high":818.8,"low":790,"close":798,"volume":6956},{"date":"2026-09-11","open":758.1,"high":803.9,"low":758.1,"close":803,"volume":5575},{"date":"2026-09-14","open":803,"high":846,"low":803,"close":836,"volume":7075},{"date":"2026-09-15","open":877,"high":911,"low":850,"close":866,"volume":9732},{"date":"2026-09-16","open":866,"high":866,"low":830,"close":834,"volume":7102},{"date":"2026-09-17","open":836.4,"high":850,"low":826,"close":835.1,"volume":6191},{"date":"2026-09-18","open":830.1,"high":849,"low":830,"close":847.8,"volume":1301},{"date":"2026-09-22","open":847.8,"high":862,"low":837,"close":837.5,"volume":4287},{"date":"2026-09-23","open":825,"high":837,"low":818.6,"close":818.6,"volume":3129},{"date":"2026-09-24","open":819,"high":829,"low":800.2,"close":807,"volume":4175},{"date":"2026-09-28","open":820,"high":820,"low":803.2,"close":805,"volume":3552},{"date":"2026-09-29","open":805,"high":810,"low":797,"close":801,"volume":4647},{"date":"2026-09-30","open":816,"high":816,"low":798,"close":798,"volume":2123},{"date":"2026-10-01","open":795.2,"high":808,"low":795.2,"close":808,"volume":2694},{"date":"2026-10-02","open":797.7,"high":809,"low":797.7,"close":806,"volume":2692},{"date":"2026-10-05","open":795,"high":807,"low":789,"close":797,"volume":2371},{"date":"2026-10-06","open":781,"high":810,"low":781,"close":810,"volume":3005},{"date":"2026-10-07","open":817.9,"high":818,"low":793.5,"close":804,"volume":3109},{"date":"2026-10-08","open":810,"high":924.6,"low":810,"close":924.6,"volume":57498},{"date":"2026-10-09","open":950,"high":994,"low":950,"close":970,"volume":55755},{"date":"2026-10-12","open":975,"high":975,"low":925,"close":942,"volume":10581},{"date":"2026-10-13","open":940,"high":940,"low":899,"close":899,"volume":15651},{"date":"2026-10-14","open":913,"high":913,"low":890,"close":890.1,"volume":10704},{"date":"2026-10-15","open":875,"high":915,"low":875,"close":915,"volume":6511},{"date":"2026-10-16","open":901,"high":914.9,"low":890,"close":900.2,"volume":14726}]}