{"symbol":"MAKAR","name":"Makar Jitumaya Suri 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/MAKAR","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":575,"high":590,"low":563.6,"close":585.44,"volume":9641},{"date":"2025-09-07","open":580.1,"high":585,"low":570.1,"close":574.22,"volume":1384},{"date":"2025-09-08","open":563.1,"high":574,"low":560,"close":560.55,"volume":4514},{"date":"2025-09-18","open":555,"high":555,"low":538.6,"close":552,"volume":1790},{"date":"2025-09-21","open":541,"high":580,"low":535,"close":575.06,"volume":6420},{"date":"2025-09-23","open":570,"high":607,"low":570,"close":602.8,"volume":4920},{"date":"2025-09-24","open":613.9,"high":625,"low":595.2,"close":618.2,"volume":7450},{"date":"2025-09-25","open":624.4,"high":624.4,"low":608.1,"close":622,"volume":7390},{"date":"2025-09-28","open":629.3,"high":629.3,"low":601,"close":614,"volume":1550},{"date":"2025-10-07","open":601.8,"high":606,"low":588.5,"close":600,"volume":5936},{"date":"2025-10-08","open":612,"high":612,"low":571,"close":585,"volume":3503},{"date":"2025-10-09","open":596.7,"high":619,"low":574.2,"close":585,"volume":3452},{"date":"2025-10-12","open":574,"high":574,"low":552.7,"close":563.7,"volume":7686},{"date":"2025-10-13","open":552.5,"high":585,"low":544,"close":570,"volume":4094},{"date":"2025-10-14","open":565,"high":565,"low":555,"close":555.1,"volume":1675},{"date":"2025-10-15","open":555.1,"high":558,"low":544,"close":550,"volume":3105},{"date":"2025-10-16","open":561,"high":595.2,"low":520,"close":540,"volume":2004},{"date":"2025-10-19","open":532,"high":547.9,"low":529.2,"close":539,"volume":4026},{"date":"2025-10-26","open":530.3,"high":542,"low":523.1,"close":540,"volume":1780},{"date":"2025-10-28","open":535,"high":560,"low":535,"close":559,"volume":7976},{"date":"2025-10-29","open":567.8,"high":568,"low":550,"close":559.8,"volume":3715},{"date":"2025-10-30","open":560,"high":569,"low":550,"close":560,"volume":2370},{"date":"2025-11-02","open":567,"high":569.6,"low":556,"close":568.9,"volume":5700},{"date":"2025-11-03","open":580,"high":580,"low":553,"close":559.9,"volume":3068},{"date":"2025-11-04","open":560,"high":569,"low":542.1,"close":552.4,"volume":2848},{"date":"2025-11-05","open":543,"high":554,"low":543,"close":551.9,"volume":2280},{"date":"2025-11-06","open":562,"high":562,"low":541,"close":554.5,"volume":2760},{"date":"2025-11-09","open":544,"high":555,"low":540.1,"close":555,"volume":2350},{"date":"2025-11-10","open":545.1,"high":554.8,"low":543,"close":552,"volume":2012},{"date":"2025-11-11","open":541.1,"high":565,"low":541.1,"close":553.9,"volume":2612},{"date":"2025-11-12","open":548.2,"high":560,"low":545,"close":553.8,"volume":734},{"date":"2025-11-13","open":553,"high":561,"low":543.8,"close":561,"volume":2610},{"date":"2025-11-16","open":561,"high":570,"low":550.3,"close":557.2,"volume":7611},{"date":"2025-11-17","open":554.1,"high":564.5,"low":551.4,"close":553.1,"volume":1233},{"date":"2025-11-18","open":564,"high":575,"low":544,"close":563.9,"volume":3653},{"date":"2025-11-19","open":563.9,"high":563.9,"low":546.4,"close":560,"volume":5189},{"date":"2025-11-20","open":548.8,"high":570,"low":548.8,"close":560,"volume":4080},{"date":"2025-11-23","open":553.2,"high":570,"low":553.2,"close":563.2,"volume":6190},{"date":"2025-11-24","open":573.5,"high":582.8,"low":564,"close":565.2,"volume":6799},{"date":"2025-11-25","open":558,"high":570,"low":558,"close":568.9,"volume":3381},{"date":"2025-11-26","open":565,"high":578,"low":565,"close":568.9,"volume":5194},{"date":"2025-11-27","open":561,"high":573.5,"low":560,"close":568,"volume":4190},{"date":"2025-11-30","open":565,"high":578.9,"low":556.2,"close":557,"volume":5052},{"date":"2025-12-01","open":550.4,"high":560.9,"low":550.4,"close":550.6,"volume":2410},{"date":"2025-12-02","open":545.4,"high":555.8,"low":545.2,"close":550.1,"volume":2627},{"date":"2025-12-03","open":541,"high":562.8,"low":541,"close":548.1,"volume":4003},{"date":"2025-12-07","open":541.5,"high":550,"low":541.5,"close":546.1,"volume":2319},{"date":"2025-12-08","open":540,"high":575.2,"low":540,"close":569,"volume":14762},{"date":"2025-12-09","open":569.5,"high":585.9,"low":557,"close":575,"volume":7963},{"date":"2025-12-10","open":563.5,"high":591.6,"low":563.5,"close":582.9,"volume":13796},{"date":"2025-12-11","open":571.3,"high":589,"low":571.3,"close":579.2,"volume":5863},{"date":"2025-12-14","open":567.7,"high":585,"low":563,"close":575,"volume":5450},{"date":"2025-12-15","open":563.5,"high":571,"low":554,"close":568,"volume":13715},{"date":"2025-12-16","open":560,"high":575,"low":560,"close":570,"volume":9225},{"date":"2025-12-17","open":560,"high":575,"low":560,"close":574.6,"volume":3642},{"date":"2025-12-18","open":563.2,"high":575,"low":560,"close":563,"volume":9554},{"date":"2025-12-21","open":551.8,"high":562,"low":550.1,"close":558,"volume":2742},{"date":"2025-12-22","open":550,"high":551,"low":539,"close":544.5,"volume":5439},{"date":"2025-12-23","open":533.7,"high":549.7,"low":533.7,"close":549.7,"volume":4020},{"date":"2025-12-24","open":538.8,"high":570,"low":538.8,"close":552.2,"volume":6137},{"date":"2025-12-28","open":541.2,"high":573.3,"low":541.2,"close":565,"volume":3091},{"date":"2025-12-29","open":553.7,"high":562,"low":553.7,"close":559.8,"volume":3564},{"date":"2025-12-31","open":550,"high":568.9,"low":548.7,"close":548.7,"volume":1980},{"date":"2026-01-01","open":546,"high":554.8,"low":542.1,"close":545,"volume":7335},{"date":"2026-01-04","open":537.7,"high":540.1,"low":530.1,"close":535,"volume":8274},{"date":"2026-01-05","open":545.7,"high":545.7,"low":530,"close":545,"volume":11408},{"date":"2026-01-06","open":535.1,"high":549,"low":535.1,"close":545,"volume":5719},{"date":"2026-01-07","open":536,"high":540,"low":534.1,"close":540,"volume":5629},{"date":"2026-01-08","open":530.1,"high":539.8,"low":530.1,"close":538,"volume":4367},{"date":"2026-01-12","open":545,"high":545,"low":530,"close":533.9,"volume":9178},{"date":"2026-01-13","open":544,"high":544,"low":520,"close":533,"volume":9530},{"date":"2026-01-14","open":525.2,"high":536,"low":519.2,"close":519.2,"volume":7138},{"date":"2026-01-18","open":515,"high":547.9,"low":515,"close":535,"volume":12552},{"date":"2026-01-20","open":544,"high":555,"low":540,"close":554,"volume":14828},{"date":"2026-01-21","open":550,"high":553.5,"low":545.1,"close":549,"volume":6489},{"date":"2026-01-22","open":538.5,"high":549.2,"low":535.4,"close":540,"volume":4091},{"date":"2026-01-25","open":535.1,"high":555,"low":535.1,"close":548,"volume":5158},{"date":"2026-01-26","open":550.1,"high":574.2,"low":541.2,"close":568,"volume":21567},{"date":"2026-01-27","open":562.1,"high":585,"low":555,"close":555,"volume":9440},{"date":"2026-01-28","open":545.1,"high":570,"low":545.1,"close":569.8,"volume":15292},{"date":"2026-01-29","open":560,"high":575,"low":558,"close":558,"volume":20475},{"date":"2026-02-01","open":550.1,"high":553,"low":543,"close":548,"volume":3725},{"date":"2026-02-02","open":539.1,"high":586,"low":539.1,"close":560,"volume":11444},{"date":"2026-02-03","open":569,"high":569,"low":539.9,"close":555,"volume":25498},{"date":"2026-02-04","open":554,"high":555,"low":534.3,"close":549.9,"volume":9869},{"date":"2026-02-05","open":540,"high":554.9,"low":540,"close":546.2,"volume":11863},{"date":"2026-02-08","open":546.3,"high":572.9,"low":546.3,"close":563,"volume":38970},{"date":"2026-02-09","open":556,"high":560,"low":552,"close":558.5,"volume":7815},{"date":"2026-02-10","open":555,"high":562,"low":549,"close":554.9,"volume":3374},{"date":"2026-02-11","open":544.1,"high":550,"low":540,"close":548,"volume":6467},{"date":"2026-02-12","open":539.2,"high":593.6,"low":539.2,"close":558,"volume":27881},{"date":"2026-02-16","open":558,"high":558,"low":540.5,"close":545,"volume":1990},{"date":"2026-02-17","open":535,"high":554.8,"low":533,"close":542,"volume":6320},{"date":"2026-02-22","open":532,"high":544.9,"low":532,"close":542.5,"volume":13401},{"date":"2026-02-23","open":533.1,"high":540,"low":533,"close":533,"volume":4029},{"date":"2026-02-24","open":533,"high":533,"low":526,"close":527.1,"volume":1810},{"date":"2026-02-25","open":530.2,"high":532,"low":525.3,"close":525.5,"volume":6340},{"date":"2026-02-26","open":532,"high":546.7,"low":526.1,"close":534,"volume":8796},{"date":"2026-03-01","open":525,"high":540,"low":525,"close":539,"volume":2097},{"date":"2026-03-03","open":539,"high":547.9,"low":531.2,"close":542,"volume":4699},{"date":"2026-03-09","open":552.8,"high":575,"low":552.8,"close":575,"volume":40},{"date":"2026-03-10","open":586,"high":586,"low":546,"close":555,"volume":14249},{"date":"2026-03-11","open":555,"high":572.5,"low":551,"close":561.9,"volume":33102},{"date":"2026-03-12","open":560,"high":567,"low":555.9,"close":565,"volume":9707},{"date":"2026-03-15","open":555.6,"high":563.1,"low":545,"close":552,"volume":18450},{"date":"2026-03-16","open":550,"high":550,"low":541,"close":547.9,"volume":5056},{"date":"2026-03-17","open":542.3,"high":547.2,"low":540,"close":544.9,"volume":9802},{"date":"2026-03-19","open":544,"high":555,"low":544,"close":548.1,"volume":15417},{"date":"2026-03-22","open":550,"high":551,"low":543.2,"close":547,"volume":16609},{"date":"2026-03-23","open":545,"high":555.6,"low":538,"close":538,"volume":14400},{"date":"2026-03-24","open":538,"high":546,"low":538,"close":545,"volume":8298},{"date":"2026-03-25","open":546,"high":550,"low":538,"close":544.8,"volume":21838},{"date":"2026-03-26","open":538,"high":554,"low":538,"close":541.5,"volume":7350},{"date":"2026-03-29","open":552.1,"high":552.3,"low":527,"close":528,"volume":9505},{"date":"2026-03-30","open":528,"high":544,"low":521.9,"close":523,"volume":8545},{"date":"2026-03-31","open":533.3,"high":533.4,"low":504.1,"close":527.1,"volume":15826},{"date":"2026-04-01","open":520,"high":529,"low":510,"close":510,"volume":7239},{"date":"2026-04-02","open":501,"high":520.2,"low":500,"close":503.1,"volume":9607},{"date":"2026-04-05","open":503,"high":503,"low":470,"close":473,"volume":13633},{"date":"2026-04-06","open":464.2,"high":520,"low":455,"close":509,"volume":11105},{"date":"2026-04-07","open":510,"high":515,"low":495.3,"close":495.3,"volume":4567},{"date":"2026-04-08","open":488,"high":509.9,"low":466,"close":490,"volume":26921},{"date":"2026-04-09","open":485,"high":504,"low":480.5,"close":486.4,"volume":14738},{"date":"2026-04-10","open":490,"high":525,"low":486.7,"close":508,"volume":34261},{"date":"2026-04-13","open":497.9,"high":544.9,"low":497.9,"close":532.1,"volume":97936},{"date":"2026-04-15","open":542,"high":542,"low":525.3,"close":530,"volume":31577},{"date":"2026-04-16","open":523,"high":526,"low":515,"close":524,"volume":24519},{"date":"2026-04-17","open":525,"high":530,"low":515,"close":520,"volume":21939},{"date":"2026-04-20","open":505,"high":519,"low":505,"close":510,"volume":15707},{"date":"2026-04-21","open":508,"high":509,"low":498,"close":500,"volume":27042},{"date":"2026-04-22","open":493,"high":514,"low":481.7,"close":502.1,"volume":38540},{"date":"2026-04-23","open":489.4,"high":502,"low":489.3,"close":495,"volume":8507},{"date":"2026-04-24","open":488,"high":505.3,"low":482.1,"close":504.9,"volume":11643},{"date":"2026-04-27","open":504.9,"high":517,"low":505,"close":511,"volume":29168},{"date":"2026-04-28","open":511,"high":514.1,"low":500,"close":503,"volume":11429},{"date":"2026-04-29","open":503,"high":500,"low":490,"close":495,"volume":10530},{"date":"2026-04-30","open":485,"high":495,"low":485,"close":492,"volume":8423},{"date":"2026-05-04","open":489,"high":491,"low":487,"close":487,"volume":10778},{"date":"2026-05-05","open":485.2,"high":494.9,"low":480.2,"close":488.2,"volume":12926},{"date":"2026-05-06","open":501.9,"high":501.9,"low":485,"close":485.6,"volume":6485},{"date":"2026-05-07","open":482.5,"high":487,"low":481.7,"close":484,"volume":11905},{"date":"2026-05-08","open":483.2,"high":490,"low":483.2,"close":488.1,"volume":5410},{"date":"2026-05-11","open":490,"high":497,"low":490,"close":492,"volume":12032},{"date":"2026-05-12","open":492.7,"high":496.1,"low":482,"close":490,"volume":11610},{"date":"2026-05-13","open":485.9,"high":497.9,"low":482.1,"close":485.6,"volume":7420},{"date":"2026-05-14","open":484,"high":495,"low":482.1,"close":491,"volume":9550},{"date":"2026-05-15","open":500,"high":500,"low":488,"close":496.5,"volume":2076},{"date":"2026-05-18","open":497,"high":497,"low":491,"close":495.5,"volume":3475},{"date":"2026-05-19","open":491,"high":496,"low":490.1,"close":495,"volume":10333},{"date":"2026-05-20","open":491.1,"high":520,"low":491.1,"close":510,"volume":13385},{"date":"2026-05-21","open":510,"high":515,"low":496,"close":500,"volume":5325},{"date":"2026-05-22","open":500,"high":510,"low":497.2,"close":509.7,"volume":20777},{"date":"2026-05-25","open":535.1,"high":535.1,"low":504,"close":511,"volume":15963},{"date":"2026-05-26","open":485.5,"high":523,"low":485.5,"close":507.8,"volume":10497},{"date":"2026-05-27","open":482.5,"high":515,"low":482.5,"close":510,"volume":9660},{"date":"2026-06-01","open":510,"high":510,"low":495.4,"close":499,"volume":9064},{"date":"2026-06-02","open":500,"high":507.9,"low":493.5,"close":501,"volume":13744},{"date":"2026-06-03","open":476,"high":515,"low":476,"close":500.8,"volume":7195},{"date":"2026-06-04","open":498.1,"high":508,"low":498,"close":500,"volume":5745},{"date":"2026-06-05","open":500,"high":500,"low":495,"close":496.6,"volume":4590},{"date":"2026-06-08","open":492.9,"high":500,"low":492,"close":492.3,"volume":8107},{"date":"2026-06-09","open":507,"high":507,"low":492,"close":495,"volume":5380},{"date":"2026-06-10","open":496,"high":496.1,"low":494.1,"close":494.1,"volume":3486},{"date":"2026-06-11","open":493.1,"high":494,"low":488,"close":489.2,"volume":6778},{"date":"2026-06-12","open":489.1,"high":497,"low":489.1,"close":497,"volume":1710},{"date":"2026-06-15","open":492,"high":492,"low":490,"close":491,"volume":2338},{"date":"2026-06-16","open":490,"high":491,"low":486.2,"close":488,"volume":3732},{"date":"2026-06-17","open":485.1,"high":493,"low":485.1,"close":490,"volume":3090},{"date":"2026-06-18","open":480.2,"high":498.9,"low":480.2,"close":488,"volume":1263},{"date":"2026-06-19","open":482.1,"high":488,"low":482.1,"close":488,"volume":895},{"date":"2026-06-22","open":502,"high":517,"low":483.5,"close":490,"volume":2960},{"date":"2026-06-23","open":481,"high":493,"low":480.1,"close":480.1,"volume":10042},{"date":"2026-06-24","open":480.1,"high":485,"low":480.1,"close":481.2,"volume":3841},{"date":"2026-06-25","open":480,"high":485,"low":480,"close":480.5,"volume":1529},{"date":"2026-06-26","open":480,"high":481.5,"low":472.3,"close":478.2,"volume":2550},{"date":"2026-06-29","open":478,"high":478.5,"low":471,"close":471,"volume":3242},{"date":"2026-06-30","open":466,"high":478.9,"low":463,"close":465,"volume":2007},{"date":"2026-07-01","open":461,"high":477.9,"low":461,"close":476.9,"volume":2856},{"date":"2026-07-02","open":465.7,"high":479.4,"low":465.7,"close":473.1,"volume":321},{"date":"2026-07-03","open":487,"high":505,"low":466.1,"close":479,"volume":4529},{"date":"2026-07-06","open":475,"high":475,"low":462,"close":464,"volume":3150},{"date":"2026-07-07","open":464,"high":468.5,"low":458.1,"close":467,"volume":1070},{"date":"2026-07-08","open":460.2,"high":460.8,"low":455.3,"close":455.3,"volume":2460},{"date":"2026-07-09","open":455.3,"high":460,"low":455,"close":458,"volume":775},{"date":"2026-07-10","open":455.8,"high":463.1,"low":455.8,"close":463,"volume":1536},{"date":"2026-07-13","open":455,"high":459,"low":455,"close":457,"volume":1300},{"date":"2026-07-14","open":456,"high":468,"low":448,"close":460,"volume":4172},{"date":"2026-07-15","open":460.1,"high":470,"low":448.2,"close":460,"volume":6986},{"date":"2026-07-16","open":452.1,"high":488,"low":448,"close":488,"volume":14572},{"date":"2026-07-17","open":473.4,"high":488,"low":465,"close":478.9,"volume":27092},{"date":"2026-07-20","open":491,"high":491,"low":470,"close":470.2,"volume":15690},{"date":"2026-07-21","open":446.7,"high":482.1,"low":446.7,"close":460,"volume":43388},{"date":"2026-07-22","open":460,"high":471.9,"low":449.7,"close":456,"volume":47797},{"date":"2026-07-23","open":433.2,"high":458.9,"low":433.2,"close":450,"volume":35324},{"date":"2026-07-24","open":427.5,"high":455,"low":427.5,"close":450,"volume":56320},{"date":"2026-07-27","open":460,"high":460,"low":444,"close":445,"volume":53156},{"date":"2026-07-28","open":445,"high":446,"low":441,"close":442.5,"volume":24614},{"date":"2026-07-29","open":440.1,"high":450,"low":439.2,"close":440,"volume":70620},{"date":"2026-07-30","open":449,"high":449,"low":434.1,"close":437.9,"volume":49623},{"date":"2026-07-31","open":438,"high":440,"low":433.1,"close":440,"volume":7472},{"date":"2026-08-03","open":443,"high":443.4,"low":438.2,"close":439.9,"volume":9267},{"date":"2026-08-04","open":439.9,"high":439.9,"low":434.1,"close":436.6,"volume":7692},{"date":"2026-08-05","open":436,"high":441,"low":436,"close":438,"volume":10730},{"date":"2026-08-06","open":459,"high":459,"low":434.5,"close":435,"volume":14216},{"date":"2026-08-07","open":435,"high":435.1,"low":428.6,"close":429.8,"volume":31056},{"date":"2026-08-10","open":430,"high":433.9,"low":425,"close":425,"volume":18200},{"date":"2026-08-11","open":446.2,"high":446.2,"low":419.2,"close":419.5,"volume":29187},{"date":"2026-08-12","open":420.1,"high":420.1,"low":414,"close":415,"volume":18753},{"date":"2026-08-13","open":412,"high":418,"low":411,"close":411,"volume":42802},{"date":"2026-08-14","open":415,"high":422,"low":408,"close":420,"volume":45197},{"date":"2026-08-17","open":420,"high":420,"low":408.2,"close":412.9,"volume":20070},{"date":"2026-08-18","open":410,"high":415,"low":406.1,"close":407.1,"volume":11443},{"date":"2026-08-19","open":406,"high":408,"low":401,"close":406.9,"volume":19213},{"date":"2026-08-20","open":400,"high":436.7,"low":400,"close":420,"volume":39703},{"date":"2026-08-21","open":416.5,"high":419.7,"low":414,"close":416.5,"volume":12516},{"date":"2026-08-24","open":395.7,"high":432.2,"low":395.7,"close":418.9,"volume":23561},{"date":"2026-08-25","open":439.8,"high":447.9,"low":405,"close":439,"volume":2212363},{"date":"2026-08-26","open":445,"high":445,"low":418,"close":426,"volume":46463},{"date":"2026-08-27","open":420,"high":432,"low":400,"close":401,"volume":176382},{"date":"2026-08-31","open":402,"high":405,"low":390.2,"close":390.2,"volume":55437},{"date":"2026-09-01","open":389,"high":401.6,"low":389,"close":397,"volume":51732},{"date":"2026-09-02","open":398,"high":410,"low":395,"close":404.1,"volume":90227},{"date":"2026-09-03","open":411,"high":413.8,"low":405,"close":406.5,"volume":103617},{"date":"2026-09-07","open":407,"high":409.9,"low":402,"close":402,"volume":50130},{"date":"2026-09-09","open":402,"high":405,"low":397.7,"close":400,"volume":53462},{"date":"2026-09-10","open":397.7,"high":408.5,"low":395,"close":400,"volume":128407},{"date":"2026-09-11","open":400,"high":405,"low":395,"close":402,"volume":86279},{"date":"2026-09-14","open":402.2,"high":412.8,"low":402.2,"close":410,"volume":99925},{"date":"2026-09-15","open":430,"high":430,"low":410.2,"close":418.4,"volume":173461},{"date":"2026-09-16","open":418.5,"high":424.5,"low":415,"close":419,"volume":94922},{"date":"2026-09-17","open":421,"high":425,"low":415,"close":418.1,"volume":105851},{"date":"2026-09-18","open":415.1,"high":425,"low":415,"close":419,"volume":139521},{"date":"2026-09-22","open":425,"high":425,"low":414.9,"close":418.2,"volume":132986},{"date":"2026-09-23","open":419.7,"high":419.9,"low":408.3,"close":410.8,"volume":67850},{"date":"2026-09-24","open":404.5,"high":414,"low":404.5,"close":410.9,"volume":84040},{"date":"2026-09-28","open":410.4,"high":414.5,"low":405.3,"close":406,"volume":52972},{"date":"2026-09-29","open":409,"high":409,"low":404.1,"close":407.7,"volume":44440},{"date":"2026-09-30","open":403.1,"high":411.9,"low":403.1,"close":410.6,"volume":55155},{"date":"2026-10-01","open":410,"high":410.5,"low":407,"close":409,"volume":36030},{"date":"2026-10-02","open":406,"high":410,"low":404.1,"close":404.1,"volume":46286},{"date":"2026-10-05","open":403,"high":407,"low":401.2,"close":403.9,"volume":29028},{"date":"2026-10-06","open":401,"high":407.6,"low":401,"close":406,"volume":26881},{"date":"2026-10-07","open":402.8,"high":407.8,"low":401,"close":406,"volume":37889},{"date":"2026-10-08","open":404,"high":405,"low":401.1,"close":403.2,"volume":27900},{"date":"2026-10-09","open":401.5,"high":406.9,"low":400.1,"close":406.8,"volume":34187},{"date":"2026-10-12","open":403.1,"high":408,"low":403,"close":405.5,"volume":27617},{"date":"2026-10-13","open":402.1,"high":407.8,"low":402.1,"close":403.2,"volume":34097},{"date":"2026-10-14","open":402.1,"high":413.9,"low":402.1,"close":408.4,"volume":45270},{"date":"2026-10-15","open":414.9,"high":414.9,"low":407,"close":409.9,"volume":26351},{"date":"2026-10-16","open":410,"high":414,"low":410,"close":410.5,"volume":48843}]}