{"symbol":"NGPL","name":"Ngadi Group Power 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/NGPL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":391,"high":398,"low":386.9,"close":394.48,"volume":201580},{"date":"2025-09-07","open":395,"high":401.9,"low":390.1,"close":395.82,"volume":134444},{"date":"2025-09-08","open":399,"high":405,"low":391.9,"close":397.08,"volume":293209},{"date":"2025-09-18","open":391,"high":391,"low":357.4,"close":364,"volume":73519},{"date":"2025-09-21","open":364,"high":394,"low":364,"close":390.84,"volume":327992},{"date":"2025-09-23","open":391,"high":398,"low":389.1,"close":394,"volume":193147},{"date":"2025-09-24","open":394,"high":397,"low":383,"close":387.7,"volume":213473},{"date":"2025-09-25","open":382,"high":392,"low":382,"close":389.9,"volume":125426},{"date":"2025-09-28","open":393,"high":394.7,"low":389,"close":392,"volume":119788},{"date":"2025-10-07","open":384.2,"high":393.7,"low":377,"close":393,"volume":206561},{"date":"2025-10-08","open":386.1,"high":386.1,"low":368,"close":380,"volume":333945},{"date":"2025-10-09","open":387.6,"high":396,"low":378.5,"close":379.1,"volume":282577},{"date":"2025-10-12","open":374,"high":376,"low":360,"close":361,"volume":217446},{"date":"2025-10-13","open":360,"high":373,"low":357,"close":371,"volume":179215},{"date":"2025-10-14","open":372,"high":372.4,"low":360,"close":360,"volume":138587},{"date":"2025-10-15","open":366,"high":367,"low":355.1,"close":363,"volume":135406},{"date":"2025-10-16","open":370.2,"high":370.2,"low":350,"close":350,"volume":153146},{"date":"2025-10-19","open":343,"high":357,"low":343,"close":353.1,"volume":86514},{"date":"2025-10-26","open":358,"high":358,"low":347.2,"close":356,"volume":73676},{"date":"2025-10-28","open":356,"high":378.5,"low":356,"close":376,"volume":255731},{"date":"2025-10-29","open":375,"high":384.9,"low":370.5,"close":380,"volume":259015},{"date":"2025-10-30","open":375,"high":393,"low":374,"close":388,"volume":369374},{"date":"2025-11-02","open":391,"high":396.2,"low":385,"close":391,"volume":495502},{"date":"2025-11-03","open":385.1,"high":397,"low":384,"close":387.2,"volume":403121},{"date":"2025-11-04","open":394.9,"high":394.9,"low":380.5,"close":383.6,"volume":196638},{"date":"2025-11-05","open":376,"high":387.6,"low":376,"close":385.9,"volume":177137},{"date":"2025-11-06","open":392,"high":392,"low":382.2,"close":382.2,"volume":173339},{"date":"2025-11-09","open":380,"high":381,"low":372,"close":374,"volume":135990},{"date":"2025-11-10","open":370,"high":378.9,"low":370,"close":375,"volume":111771},{"date":"2025-11-11","open":373,"high":379,"low":373,"close":375.1,"volume":101722},{"date":"2025-11-12","open":380,"high":380,"low":371.2,"close":371.9,"volume":59508},{"date":"2025-11-13","open":379,"high":379,"low":368.4,"close":369.7,"volume":106032},{"date":"2025-11-16","open":369,"high":375.8,"low":366,"close":368.5,"volume":67508},{"date":"2025-11-17","open":364.2,"high":373,"low":364.1,"close":370,"volume":90392},{"date":"2025-11-18","open":371,"high":379,"low":371,"close":377,"volume":134012},{"date":"2025-11-19","open":377,"high":378.5,"low":370.1,"close":373.1,"volume":132883},{"date":"2025-11-20","open":371,"high":378,"low":371,"close":376,"volume":143311},{"date":"2025-11-23","open":374.1,"high":390,"low":374,"close":386.8,"volume":246188},{"date":"2025-11-24","open":391.9,"high":394,"low":387.4,"close":390,"volume":198712},{"date":"2025-11-25","open":393,"high":409.9,"low":387.5,"close":405,"volume":502430},{"date":"2025-11-26","open":397,"high":412.9,"low":397,"close":405.4,"volume":359347},{"date":"2025-11-27","open":407,"high":408,"low":397.6,"close":397.6,"volume":408061},{"date":"2025-11-30","open":387,"high":393.4,"low":384,"close":389.8,"volume":456206},{"date":"2025-12-01","open":390,"high":394.5,"low":387,"close":390.2,"volume":170806},{"date":"2025-12-02","open":397.9,"high":405.6,"low":390,"close":398.3,"volume":403438},{"date":"2025-12-03","open":400.1,"high":404,"low":393,"close":394,"volume":364406},{"date":"2025-12-07","open":396.9,"high":406.8,"low":395,"close":404,"volume":808531},{"date":"2025-12-08","open":408,"high":418,"low":404,"close":416.8,"volume":1348861},{"date":"2025-12-09","open":425.1,"high":425.1,"low":408.5,"close":409.5,"volume":768065},{"date":"2025-12-10","open":417.6,"high":417.6,"low":401.5,"close":402.6,"volume":421725},{"date":"2025-12-11","open":400.2,"high":409,"low":400,"close":402,"volume":469770},{"date":"2025-12-14","open":401,"high":405.9,"low":394,"close":394.2,"volume":473130},{"date":"2025-12-15","open":386.4,"high":401.5,"low":386.4,"close":399.3,"volume":357696},{"date":"2025-12-16","open":391.4,"high":431,"low":391.4,"close":398,"volume":494184},{"date":"2025-12-17","open":400,"high":402,"low":395.1,"close":396.7,"volume":288652},{"date":"2025-12-18","open":396,"high":397.3,"low":392.1,"close":392.3,"volume":275681},{"date":"2025-12-21","open":385,"high":395,"low":385,"close":393,"volume":220361},{"date":"2025-12-22","open":390.1,"high":393,"low":388,"close":389.6,"volume":150955},{"date":"2025-12-23","open":381.9,"high":392.9,"low":381.9,"close":389,"volume":154801},{"date":"2025-12-24","open":394,"high":394,"low":387.1,"close":387.5,"volume":188612},{"date":"2025-12-28","open":395.2,"high":400,"low":390.2,"close":399.9,"volume":233473},{"date":"2025-12-29","open":401,"high":404,"low":395.1,"close":398,"volume":302900},{"date":"2025-12-31","open":400,"high":404.9,"low":398,"close":398.9,"volume":279392},{"date":"2026-01-01","open":391,"high":406,"low":391,"close":396.9,"volume":143323},{"date":"2026-01-04","open":395,"high":397,"low":390,"close":393,"volume":212095},{"date":"2026-01-05","open":396.6,"high":398,"low":390.4,"close":396.9,"volume":212498},{"date":"2026-01-06","open":399.9,"high":401,"low":393.4,"close":395.2,"volume":229292},{"date":"2026-01-07","open":398.2,"high":398.3,"low":391.3,"close":393.5,"volume":143112},{"date":"2026-01-08","open":395,"high":395,"low":391.2,"close":392,"volume":239917},{"date":"2026-01-12","open":392,"high":395,"low":388.5,"close":389,"volume":234100},{"date":"2026-01-13","open":381.3,"high":404.4,"low":381.3,"close":400,"volume":590347},{"date":"2026-01-14","open":403,"high":407,"low":397,"close":397,"volume":243624},{"date":"2026-01-18","open":397,"high":408.9,"low":397,"close":403.4,"volume":430999},{"date":"2026-01-20","open":396,"high":416.2,"low":396,"close":409,"volume":599844},{"date":"2026-01-21","open":400.9,"high":424.5,"low":400.9,"close":406.5,"volume":471864},{"date":"2026-01-22","open":410.9,"high":411,"low":405.6,"close":408,"volume":253707},{"date":"2026-01-25","open":400,"high":418,"low":400,"close":415,"volume":518749},{"date":"2026-01-26","open":415,"high":423.9,"low":410.1,"close":421,"volume":783015},{"date":"2026-01-27","open":420,"high":435.2,"low":415,"close":419,"volume":918424},{"date":"2026-01-28","open":419,"high":424,"low":413.4,"close":420,"volume":463642},{"date":"2026-01-29","open":423,"high":439.4,"low":420,"close":430,"volume":1389420},{"date":"2026-02-01","open":434,"high":436,"low":420.5,"close":423,"volume":664723},{"date":"2026-02-02","open":427,"high":429.9,"low":420.4,"close":422,"volume":493270},{"date":"2026-02-03","open":413.6,"high":433.5,"low":413.6,"close":417,"volume":415126},{"date":"2026-02-04","open":408.7,"high":425,"low":408.7,"close":417.8,"volume":360688},{"date":"2026-02-05","open":413,"high":427,"low":413,"close":422.5,"volume":801489},{"date":"2026-02-08","open":427.6,"high":434.6,"low":425,"close":427.8,"volume":864010},{"date":"2026-02-09","open":430,"high":431,"low":419,"close":423,"volume":795997},{"date":"2026-02-10","open":427,"high":429.6,"low":417,"close":417,"volume":412554},{"date":"2026-02-11","open":425,"high":428,"low":418.1,"close":420.3,"volume":556443},{"date":"2026-02-12","open":424.9,"high":445,"low":424,"close":434,"volume":1622098},{"date":"2026-02-16","open":441,"high":444,"low":435,"close":437,"volume":1100808},{"date":"2026-02-17","open":445.7,"high":445.7,"low":425,"close":425.1,"volume":727380},{"date":"2026-02-22","open":425.1,"high":425.1,"low":415,"close":416.9,"volume":463187},{"date":"2026-02-23","open":417,"high":422,"low":415,"close":416.4,"volume":401739},{"date":"2026-02-24","open":417.6,"high":426,"low":417.6,"close":425,"volume":366922},{"date":"2026-02-25","open":425,"high":430.9,"low":424.9,"close":430,"volume":594107},{"date":"2026-02-26","open":431,"high":431,"low":424.2,"close":424.9,"volume":347021},{"date":"2026-03-01","open":420,"high":429,"low":417.1,"close":427,"volume":422360},{"date":"2026-03-03","open":429.9,"high":435,"low":423,"close":433.9,"volume":484087},{"date":"2026-03-09","open":442.5,"high":477,"low":442.5,"close":455,"volume":50610},{"date":"2026-03-10","open":459,"high":476.2,"low":441,"close":471,"volume":2409989},{"date":"2026-03-11","open":471,"high":479.2,"low":459,"close":460,"volume":882831},{"date":"2026-03-12","open":460,"high":468.7,"low":454,"close":460,"volume":838345},{"date":"2026-03-15","open":460,"high":465.9,"low":454,"close":457,"volume":749982},{"date":"2026-03-16","open":466,"high":466,"low":446,"close":446.5,"volume":538983},{"date":"2026-03-17","open":437.6,"high":459,"low":437.6,"close":459,"volume":587552},{"date":"2026-03-19","open":459,"high":478,"low":459,"close":474,"volume":1426082},{"date":"2026-03-22","open":473.1,"high":484.9,"low":467,"close":484,"volume":1533718},{"date":"2026-03-23","open":484,"high":493,"low":477,"close":489,"volume":1118245},{"date":"2026-03-24","open":484,"high":502,"low":484,"close":491,"volume":833393},{"date":"2026-03-25","open":500.8,"high":500.8,"low":480,"close":484,"volume":1082912},{"date":"2026-03-26","open":484,"high":489,"low":477.1,"close":486.1,"volume":854037},{"date":"2026-03-29","open":494,"high":494,"low":467,"close":467,"volume":1095223},{"date":"2026-03-30","open":476.3,"high":479,"low":461,"close":470,"volume":930562},{"date":"2026-03-31","open":475.1,"high":475.1,"low":459,"close":471.9,"volume":737774},{"date":"2026-04-01","open":481.3,"high":481.3,"low":452,"close":458.2,"volume":939756},{"date":"2026-04-02","open":458.2,"high":464.8,"low":450.1,"close":462,"volume":673745},{"date":"2026-04-05","open":455,"high":459,"low":437,"close":437,"volume":949330},{"date":"2026-04-06","open":436.6,"high":463,"low":436.6,"close":460.1,"volume":628289},{"date":"2026-04-07","open":462,"high":465,"low":452,"close":457,"volume":528717},{"date":"2026-04-08","open":459.9,"high":463.9,"low":457.1,"close":462.5,"volume":544353},{"date":"2026-04-09","open":463.1,"high":474,"low":459,"close":470,"volume":663357},{"date":"2026-04-10","open":470,"high":477,"low":462,"close":465,"volume":424821},{"date":"2026-04-13","open":465,"high":469,"low":462,"close":468.8,"volume":602653},{"date":"2026-04-15","open":474.9,"high":481,"low":471,"close":473.6,"volume":687662},{"date":"2026-04-16","open":483,"high":492,"low":462,"close":463.7,"volume":490571},{"date":"2026-04-17","open":465,"high":468,"low":458,"close":462.3,"volume":422787},{"date":"2026-04-20","open":462.3,"high":466,"low":452,"close":452.5,"volume":293719},{"date":"2026-04-21","open":475,"high":475,"low":446.1,"close":448,"volume":209435},{"date":"2026-04-22","open":446.2,"high":459.9,"low":438,"close":450,"volume":437184},{"date":"2026-04-23","open":456,"high":456.6,"low":442.1,"close":444.9,"volume":215922},{"date":"2026-04-24","open":441,"high":445,"low":432.1,"close":445,"volume":263519},{"date":"2026-04-27","open":445,"high":472,"low":431.7,"close":447,"volume":185875},{"date":"2026-04-28","open":424.7,"high":453,"low":424.7,"close":442.6,"volume":179957},{"date":"2026-04-29","open":442.6,"high":444,"low":435.6,"close":436.8,"volume":189434},{"date":"2026-04-30","open":436,"high":440,"low":430.1,"close":437,"volume":205103},{"date":"2026-05-04","open":435,"high":439,"low":424,"close":426.9,"volume":230324},{"date":"2026-05-05","open":427,"high":434.9,"low":423,"close":431,"volume":124262},{"date":"2026-05-06","open":436,"high":436,"low":427.1,"close":429.4,"volume":287810},{"date":"2026-05-07","open":408,"high":435,"low":408,"close":431.5,"volume":189083},{"date":"2026-05-08","open":430.1,"high":445,"low":430,"close":444.9,"volume":265612},{"date":"2026-05-11","open":450,"high":454.8,"low":445.1,"close":454.4,"volume":274260},{"date":"2026-05-12","open":455,"high":458,"low":439,"close":443,"volume":260848},{"date":"2026-05-13","open":442,"high":448.5,"low":437.2,"close":440.1,"volume":122201},{"date":"2026-05-14","open":442.4,"high":446.9,"low":439,"close":446,"volume":114349},{"date":"2026-05-15","open":446.5,"high":451.9,"low":442.5,"close":447,"volume":153485},{"date":"2026-05-18","open":451,"high":451,"low":442,"close":445,"volume":101986},{"date":"2026-05-19","open":444,"high":448,"low":440.4,"close":442.2,"volume":95324},{"date":"2026-05-20","open":442.2,"high":449,"low":442.2,"close":447.1,"volume":89484},{"date":"2026-05-21","open":449.5,"high":450,"low":444,"close":447,"volume":78739},{"date":"2026-05-22","open":442.1,"high":451.9,"low":441,"close":451.5,"volume":136672},{"date":"2026-05-25","open":435,"high":462,"low":435,"close":459,"volume":319573},{"date":"2026-05-26","open":460,"high":462,"low":450,"close":453.5,"volume":302816},{"date":"2026-05-27","open":455,"high":458.1,"low":450,"close":455.5,"volume":345642},{"date":"2026-06-01","open":455,"high":455.5,"low":444.2,"close":447,"volume":206497},{"date":"2026-06-02","open":447,"high":447.9,"low":441,"close":445.8,"volume":139294},{"date":"2026-06-03","open":445.8,"high":448.5,"low":443.3,"close":445.5,"volume":93169},{"date":"2026-06-04","open":467.7,"high":467.7,"low":438,"close":441.7,"volume":140797},{"date":"2026-06-05","open":442.9,"high":443,"low":437,"close":439.9,"volume":167326},{"date":"2026-06-08","open":443.9,"high":443.9,"low":430,"close":432.5,"volume":113737},{"date":"2026-06-09","open":454,"high":454,"low":425,"close":433,"volume":207057},{"date":"2026-06-10","open":449,"high":449,"low":430,"close":437.9,"volume":113472},{"date":"2026-06-11","open":439.5,"high":439.5,"low":427,"close":431.5,"volume":130103},{"date":"2026-06-12","open":420,"high":442,"low":420,"close":431,"volume":88157},{"date":"2026-06-15","open":439,"high":439,"low":427.8,"close":429.5,"volume":63887},{"date":"2026-06-16","open":450.9,"high":450.9,"low":425.5,"close":425.9,"volume":51445},{"date":"2026-06-17","open":447,"high":447,"low":425.5,"close":428.5,"volume":66331},{"date":"2026-06-18","open":449.9,"high":449.9,"low":421.1,"close":424,"volume":92554},{"date":"2026-06-19","open":445,"high":445,"low":422,"close":423.1,"volume":48788},{"date":"2026-06-22","open":429,"high":429,"low":422.5,"close":423,"volume":104124},{"date":"2026-06-23","open":420.1,"high":423,"low":420,"close":420,"volume":133657},{"date":"2026-06-24","open":420,"high":420,"low":409.3,"close":415,"volume":185220},{"date":"2026-06-25","open":413.1,"high":415,"low":408.2,"close":412,"volume":84647},{"date":"2026-06-26","open":410,"high":415,"low":409.5,"close":410,"volume":51286},{"date":"2026-06-29","open":405.2,"high":410.9,"low":405.1,"close":408,"volume":75939},{"date":"2026-06-30","open":408,"high":408,"low":401,"close":402.9,"volume":84495},{"date":"2026-07-01","open":404,"high":417,"low":404,"close":414.9,"volume":106621},{"date":"2026-07-02","open":409.1,"high":412,"low":406,"close":411.8,"volume":50388},{"date":"2026-07-03","open":410,"high":417,"low":410,"close":412.2,"volume":94433},{"date":"2026-07-06","open":416.9,"high":416.9,"low":408,"close":408.3,"volume":74380},{"date":"2026-07-07","open":410,"high":414,"low":406.1,"close":413,"volume":99920},{"date":"2026-07-08","open":408,"high":408.8,"low":402.4,"close":405.9,"volume":65121},{"date":"2026-07-09","open":402.1,"high":410,"low":402.1,"close":409,"volume":100458},{"date":"2026-07-10","open":409.8,"high":413,"low":403.3,"close":406.9,"volume":115383},{"date":"2026-07-13","open":403,"high":405,"low":398,"close":399,"volume":129307},{"date":"2026-07-14","open":404,"high":409,"low":393.5,"close":400.3,"volume":138225},{"date":"2026-07-15","open":403.1,"high":408.8,"low":400,"close":402,"volume":117905},{"date":"2026-07-16","open":406,"high":406,"low":394,"close":398,"volume":228603},{"date":"2026-07-17","open":417,"high":419.9,"low":404.9,"close":418.2,"volume":360263},{"date":"2026-07-20","open":419.9,"high":434.9,"low":418,"close":428.8,"volume":251112},{"date":"2026-07-21","open":435,"high":435,"low":422,"close":425,"volume":174734},{"date":"2026-07-22","open":404,"high":428.5,"low":404,"close":423.4,"volume":167493},{"date":"2026-07-23","open":424,"high":424,"low":417.4,"close":419,"volume":203489},{"date":"2026-07-24","open":420,"high":425.8,"low":416,"close":420,"volume":135494},{"date":"2026-07-27","open":416.1,"high":422,"low":412.2,"close":413,"volume":140559},{"date":"2026-07-28","open":411.5,"high":414,"low":409,"close":410,"volume":125424},{"date":"2026-07-29","open":411,"high":413.8,"low":407.6,"close":409.9,"volume":131658},{"date":"2026-07-30","open":413.9,"high":413.9,"low":405.1,"close":407.9,"volume":82194},{"date":"2026-07-31","open":425,"high":425,"low":403.5,"close":408.1,"volume":148643},{"date":"2026-08-03","open":400,"high":413,"low":400,"close":407.2,"volume":56271},{"date":"2026-08-04","open":405.6,"high":409.9,"low":403,"close":406,"volume":95593},{"date":"2026-08-05","open":411,"high":411,"low":404,"close":407,"volume":69796},{"date":"2026-08-06","open":409.9,"high":416,"low":408.2,"close":412.8,"volume":139627},{"date":"2026-08-07","open":413.7,"high":416,"low":408,"close":408.7,"volume":74059},{"date":"2026-08-10","open":408,"high":410.8,"low":405,"close":408.5,"volume":65637},{"date":"2026-08-11","open":409.8,"high":424,"low":407,"close":421,"volume":427557},{"date":"2026-08-12","open":441,"high":441,"low":415,"close":415,"volume":255946},{"date":"2026-08-13","open":416.7,"high":418.9,"low":413,"close":413.2,"volume":126937},{"date":"2026-08-14","open":392.6,"high":422.5,"low":392.6,"close":414.9,"volume":262237},{"date":"2026-08-17","open":415,"high":415,"low":410.3,"close":411,"volume":98091},{"date":"2026-08-18","open":410.2,"high":413,"low":408.1,"close":409.9,"volume":166725},{"date":"2026-08-19","open":412,"high":412,"low":406.4,"close":407,"volume":129970},{"date":"2026-08-20","open":406.5,"high":413,"low":403.1,"close":412,"volume":170242},{"date":"2026-08-21","open":411.9,"high":412,"low":407,"close":407,"volume":114342},{"date":"2026-08-24","open":407,"high":411,"low":402.9,"close":403.2,"volume":105732},{"date":"2026-08-25","open":407.9,"high":407.9,"low":400.2,"close":404,"volume":125020},{"date":"2026-08-26","open":400,"high":401,"low":393.6,"close":396.9,"volume":180724},{"date":"2026-08-27","open":390.1,"high":404,"low":385.1,"close":398,"volume":102967},{"date":"2026-08-31","open":395,"high":399,"low":387,"close":390,"volume":97306},{"date":"2026-09-01","open":385.2,"high":397,"low":385.2,"close":390.9,"volume":39216},{"date":"2026-09-02","open":390,"high":396,"low":388.1,"close":394,"volume":58392},{"date":"2026-09-03","open":397,"high":397,"low":387.1,"close":388,"volume":123903},{"date":"2026-09-07","open":390,"high":398.1,"low":390,"close":393.8,"volume":82826},{"date":"2026-09-09","open":399,"high":399,"low":389.7,"close":392.9,"volume":100075},{"date":"2026-09-10","open":392,"high":394.7,"low":387.5,"close":390,"volume":83445},{"date":"2026-09-11","open":390.1,"high":397.8,"low":390,"close":397.4,"volume":72583},{"date":"2026-09-14","open":399,"high":406.9,"low":397,"close":401,"volume":100338},{"date":"2026-09-15","open":420,"high":420,"low":406.6,"close":417,"volume":331950},{"date":"2026-09-16","open":415,"high":419,"low":408.1,"close":408.9,"volume":134142},{"date":"2026-09-17","open":408,"high":415.9,"low":406.4,"close":409,"volume":120338},{"date":"2026-09-18","open":413,"high":413.5,"low":408,"close":410,"volume":98550},{"date":"2026-09-22","open":413,"high":415,"low":408.2,"close":411,"volume":132714},{"date":"2026-09-23","open":410,"high":410,"low":403,"close":405,"volume":106852},{"date":"2026-09-24","open":384.8,"high":408,"low":384.8,"close":403,"volume":74040},{"date":"2026-09-28","open":405,"high":407,"low":397.2,"close":400,"volume":123861},{"date":"2026-09-29","open":398,"high":403,"low":395,"close":400,"volume":88866},{"date":"2026-09-30","open":401,"high":402,"low":395.6,"close":396.1,"volume":78402},{"date":"2026-10-01","open":398.1,"high":400,"low":395,"close":396.7,"volume":98514},{"date":"2026-10-02","open":402.9,"high":402.9,"low":395.8,"close":395.9,"volume":71907},{"date":"2026-10-05","open":415,"high":415,"low":391.1,"close":393.3,"volume":62417},{"date":"2026-10-06","open":394,"high":396.5,"low":393,"close":395.5,"volume":51058},{"date":"2026-10-07","open":401,"high":401,"low":393,"close":394.9,"volume":57386},{"date":"2026-10-08","open":396,"high":396,"low":393,"close":393.3,"volume":55658},{"date":"2026-10-09","open":394,"high":403,"low":391.7,"close":398,"volume":92523},{"date":"2026-10-12","open":396.1,"high":399.9,"low":396.1,"close":397,"volume":32790},{"date":"2026-10-13","open":397,"high":397,"low":392,"close":392,"volume":71240},{"date":"2026-10-14","open":396,"high":398,"low":393,"close":397,"volume":55691},{"date":"2026-10-15","open":396,"high":401.8,"low":394.8,"close":400.7,"volume":82431},{"date":"2026-10-16","open":400,"high":404.8,"low":396.6,"close":398,"volume":79230}]}