{"symbol":"PPCL","name":"Panchthar Power 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/PPCL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":327.2,"high":327.2,"low":315.3,"close":324.07,"volume":20579},{"date":"2025-09-07","open":317.9,"high":327.4,"low":317.9,"close":327.25,"volume":8392},{"date":"2025-09-08","open":325,"high":325,"low":313.6,"close":315.17,"volume":13969},{"date":"2025-09-18","open":308.9,"high":308.9,"low":308.9,"close":308.9,"volume":10},{"date":"2025-09-21","open":302.8,"high":329.9,"low":297,"close":327.93,"volume":20947},{"date":"2025-09-23","open":327.4,"high":335,"low":321.4,"close":333.9,"volume":18307},{"date":"2025-09-24","open":330,"high":334.9,"low":323.7,"close":326,"volume":18778},{"date":"2025-09-25","open":332.5,"high":338.9,"low":320.2,"close":327,"volume":11634},{"date":"2025-09-28","open":321,"high":329.9,"low":321,"close":326,"volume":10260},{"date":"2025-10-07","open":320,"high":324,"low":312,"close":318.2,"volume":11845},{"date":"2025-10-08","open":314,"high":314,"low":298.9,"close":301.9,"volume":15852},{"date":"2025-10-09","open":307.9,"high":320.2,"low":304.1,"close":304.1,"volume":42304},{"date":"2025-10-12","open":309,"high":309,"low":288,"close":292.4,"volume":15167},{"date":"2025-10-13","open":289,"high":310,"low":288.3,"close":310,"volume":28979},{"date":"2025-10-14","open":310,"high":315.8,"low":287,"close":308,"volume":13660},{"date":"2025-10-15","open":312,"high":312,"low":295,"close":301,"volume":13620},{"date":"2025-10-16","open":295.3,"high":295.3,"low":287,"close":289,"volume":15549},{"date":"2025-10-19","open":294,"high":294.9,"low":286.3,"close":294.9,"volume":3605},{"date":"2025-10-26","open":296,"high":299,"low":284.1,"close":289,"volume":18141},{"date":"2025-10-28","open":290,"high":302.4,"low":290,"close":301,"volume":9950},{"date":"2025-10-29","open":301,"high":310,"low":299,"close":303,"volume":15804},{"date":"2025-10-30","open":298,"high":311,"low":297.2,"close":309.5,"volume":14978},{"date":"2025-11-02","open":315,"high":328,"low":306,"close":328,"volume":52310},{"date":"2025-11-03","open":327.1,"high":332.9,"low":322,"close":331.9,"volume":42951},{"date":"2025-11-04","open":325.3,"high":335.4,"low":322.2,"close":327.2,"volume":26960},{"date":"2025-11-05","open":323.1,"high":329,"low":321.1,"close":326,"volume":34433},{"date":"2025-11-06","open":328,"high":329.9,"low":324,"close":329.9,"volume":19880},{"date":"2025-11-09","open":323.4,"high":328.8,"low":315.7,"close":317,"volume":18341},{"date":"2025-11-10","open":317.9,"high":321,"low":311.3,"close":318,"volume":19697},{"date":"2025-11-11","open":324,"high":324.3,"low":315.1,"close":322,"volume":8765},{"date":"2025-11-12","open":322,"high":324,"low":318,"close":318,"volume":20936},{"date":"2025-11-13","open":316,"high":328,"low":316,"close":324,"volume":21161},{"date":"2025-11-16","open":330,"high":330,"low":315,"close":320.9,"volume":30473},{"date":"2025-11-17","open":316,"high":326.1,"low":316,"close":326,"volume":18074},{"date":"2025-11-18","open":331.6,"high":331.6,"low":323.2,"close":326.5,"volume":22737},{"date":"2025-11-19","open":326,"high":327,"low":322,"close":324.6,"volume":17445},{"date":"2025-11-20","open":320.3,"high":335,"low":320,"close":334,"volume":49710},{"date":"2025-11-23","open":340.6,"high":346.4,"low":337.8,"close":340,"volume":43455},{"date":"2025-11-24","open":333.2,"high":345,"low":333.2,"close":340,"volume":29839},{"date":"2025-11-25","open":344.9,"high":344.9,"low":334.5,"close":339.7,"volume":30931},{"date":"2025-11-26","open":340,"high":344,"low":334.3,"close":343,"volume":34554},{"date":"2025-11-27","open":346,"high":346,"low":338,"close":343,"volume":45692},{"date":"2025-11-30","open":348.9,"high":348.9,"low":330,"close":330.6,"volume":42439},{"date":"2025-12-01","open":324,"high":334,"low":324,"close":332.8,"volume":22564},{"date":"2025-12-02","open":335,"high":339.4,"low":327.3,"close":334.5,"volume":19915},{"date":"2025-12-03","open":335.1,"high":337.4,"low":326.1,"close":326.1,"volume":17286},{"date":"2025-12-07","open":320,"high":328.6,"low":318.1,"close":323.5,"volume":26529},{"date":"2025-12-08","open":320.5,"high":327.9,"low":316.6,"close":320,"volume":34868},{"date":"2025-12-09","open":326.4,"high":335.8,"low":323.1,"close":334,"volume":73791},{"date":"2025-12-10","open":338,"high":341.1,"low":333.1,"close":340,"volume":75412},{"date":"2025-12-11","open":335.3,"high":342,"low":335.3,"close":337.9,"volume":34027},{"date":"2025-12-14","open":338,"high":338,"low":330.2,"close":331.5,"volume":37877},{"date":"2025-12-15","open":331,"high":334.9,"low":329,"close":331.5,"volume":40935},{"date":"2025-12-16","open":334,"high":339.9,"low":330.3,"close":336,"volume":43843},{"date":"2025-12-17","open":335,"high":344,"low":335,"close":339,"volume":60144},{"date":"2025-12-18","open":334.3,"high":351.9,"low":334.3,"close":346.6,"volume":125352},{"date":"2025-12-21","open":342.2,"high":346,"low":336.3,"close":337,"volume":26705},{"date":"2025-12-22","open":331.1,"high":340,"low":331.1,"close":335.9,"volume":24594},{"date":"2025-12-23","open":335,"high":341.7,"low":332,"close":341.2,"volume":29830},{"date":"2025-12-24","open":341,"high":343.9,"low":335.2,"close":338,"volume":18350},{"date":"2025-12-28","open":344.7,"high":350.8,"low":338,"close":348.9,"volume":74762},{"date":"2025-12-29","open":350,"high":355.7,"low":349,"close":350,"volume":77097},{"date":"2025-12-31","open":355.9,"high":355.9,"low":346.5,"close":349.8,"volume":36067},{"date":"2026-01-01","open":347.1,"high":351,"low":341.2,"close":348,"volume":30700},{"date":"2026-01-04","open":345,"high":354.9,"low":342,"close":350.5,"volume":42621},{"date":"2026-01-05","open":356.9,"high":356.9,"low":350,"close":353,"volume":45768},{"date":"2026-01-06","open":355,"high":357.9,"low":348.4,"close":350,"volume":27922},{"date":"2026-01-07","open":347,"high":354.9,"low":345,"close":345,"volume":16681},{"date":"2026-01-08","open":345,"high":349.7,"low":343,"close":349.6,"volume":21892},{"date":"2026-01-12","open":345,"high":351,"low":344.1,"close":344.1,"volume":21228},{"date":"2026-01-13","open":345,"high":350,"low":341,"close":347,"volume":21814},{"date":"2026-01-14","open":341.2,"high":353,"low":341.2,"close":347.5,"volume":22857},{"date":"2026-01-18","open":348,"high":352.9,"low":346.3,"close":351.8,"volume":29820},{"date":"2026-01-20","open":354,"high":359.9,"low":354,"close":357.8,"volume":47156},{"date":"2026-01-21","open":356.1,"high":374,"low":354.3,"close":368,"volume":69019},{"date":"2026-01-22","open":364,"high":371,"low":364,"close":368.5,"volume":44597},{"date":"2026-01-25","open":374,"high":374,"low":365,"close":367.9,"volume":46621},{"date":"2026-01-26","open":370,"high":377,"low":365,"close":375,"volume":97946},{"date":"2026-01-27","open":376.3,"high":376.3,"low":353,"close":362,"volume":114736},{"date":"2026-01-28","open":358,"high":382,"low":349,"close":380,"volume":137408},{"date":"2026-01-29","open":381,"high":393,"low":379,"close":384,"volume":147778},{"date":"2026-02-01","open":378,"high":385,"low":372,"close":375,"volume":39455},{"date":"2026-02-02","open":375,"high":377.5,"low":372,"close":377,"volume":67071},{"date":"2026-02-03","open":378,"high":380,"low":372,"close":374.6,"volume":63414},{"date":"2026-02-04","open":379.8,"high":380,"low":372.1,"close":375,"volume":28846},{"date":"2026-02-05","open":379,"high":389,"low":375,"close":386,"volume":89956},{"date":"2026-02-08","open":388,"high":398.8,"low":385,"close":388.7,"volume":101958},{"date":"2026-02-09","open":383,"high":389,"low":378,"close":380,"volume":54679},{"date":"2026-02-10","open":382,"high":386,"low":372,"close":379.4,"volume":97647},{"date":"2026-02-11","open":380,"high":380,"low":371,"close":377,"volume":24778},{"date":"2026-02-12","open":380,"high":390,"low":375.2,"close":382,"volume":52505},{"date":"2026-02-16","open":378,"high":390,"low":378,"close":382.7,"volume":48797},{"date":"2026-02-17","open":376,"high":388,"low":372.2,"close":372.2,"volume":53441},{"date":"2026-02-22","open":370.1,"high":370.1,"low":365.2,"close":366.1,"volume":37449},{"date":"2026-02-23","open":363.1,"high":369.9,"low":363.1,"close":364.5,"volume":16971},{"date":"2026-02-24","open":371.7,"high":379,"low":366.8,"close":370,"volume":16035},{"date":"2026-02-25","open":366.2,"high":373.2,"low":366.2,"close":372,"volume":10911},{"date":"2026-02-26","open":370.1,"high":372,"low":370,"close":371,"volume":14205},{"date":"2026-03-01","open":367,"high":376,"low":366.2,"close":376,"volume":20069},{"date":"2026-03-03","open":379,"high":387.5,"low":375.5,"close":387.5,"volume":50054},{"date":"2026-03-09","open":395.2,"high":403.9,"low":395.2,"close":403.9,"volume":1120},{"date":"2026-03-10","open":411,"high":415,"low":391.1,"close":411,"volume":194692},{"date":"2026-03-11","open":411.5,"high":424,"low":407,"close":412,"volume":161968},{"date":"2026-03-12","open":420,"high":426.5,"low":410,"close":424.9,"volume":175706},{"date":"2026-03-15","open":416.5,"high":432.9,"low":408.2,"close":431,"volume":169089},{"date":"2026-03-16","open":422.4,"high":438.5,"low":422.4,"close":431,"volume":111907},{"date":"2026-03-17","open":430.5,"high":435,"low":423,"close":425,"volume":126288},{"date":"2026-03-19","open":416.5,"high":439,"low":416.5,"close":434,"volume":207273},{"date":"2026-03-22","open":442,"high":442,"low":420.2,"close":423.5,"volume":147626},{"date":"2026-03-23","open":429.7,"high":430,"low":420,"close":429,"volume":56194},{"date":"2026-03-24","open":429,"high":462,"low":423.7,"close":444.4,"volume":106065},{"date":"2026-03-25","open":450,"high":450,"low":432.6,"close":435.6,"volume":107238},{"date":"2026-03-26","open":427,"high":442.9,"low":427,"close":434,"volume":69971},{"date":"2026-03-29","open":434,"high":435,"low":420,"close":420.5,"volume":168025},{"date":"2026-03-30","open":428.9,"high":428.9,"low":404.1,"close":409,"volume":53714},{"date":"2026-03-31","open":417.1,"high":417.1,"low":402.4,"close":414,"volume":53831},{"date":"2026-04-01","open":422.2,"high":422.2,"low":387.5,"close":390,"volume":65186},{"date":"2026-04-02","open":394.9,"high":399,"low":380,"close":392.5,"volume":66237},{"date":"2026-04-05","open":400.3,"high":400.3,"low":370.1,"close":370.1,"volume":111491},{"date":"2026-04-06","open":377.5,"high":395.2,"low":375,"close":395.2,"volume":27080},{"date":"2026-04-07","open":396,"high":401.9,"low":389,"close":392.9,"volume":38961},{"date":"2026-04-08","open":400,"high":402.9,"low":392,"close":397.2,"volume":27382},{"date":"2026-04-09","open":405,"high":410,"low":396.9,"close":409.9,"volume":37257},{"date":"2026-04-10","open":417.6,"high":417.6,"low":397,"close":407,"volume":36284},{"date":"2026-04-13","open":399.1,"high":421,"low":399.1,"close":415,"volume":105458},{"date":"2026-04-15","open":423,"high":424.9,"low":413.6,"close":417,"volume":62381},{"date":"2026-04-16","open":425,"high":425,"low":402.7,"close":405,"volume":40680},{"date":"2026-04-17","open":413.1,"high":425,"low":400.2,"close":404.9,"volume":83912},{"date":"2026-04-20","open":425.1,"high":425.1,"low":390,"close":394.9,"volume":54158},{"date":"2026-04-21","open":383.1,"high":417.5,"low":383.1,"close":389.9,"volume":33489},{"date":"2026-04-22","open":379,"high":396,"low":378.3,"close":393,"volume":36140},{"date":"2026-04-23","open":404.7,"high":404.7,"low":382,"close":384.3,"volume":11727},{"date":"2026-04-24","open":403.5,"high":403.5,"low":379.2,"close":383,"volume":16343},{"date":"2026-04-27","open":383,"high":403.9,"low":380,"close":387.8,"volume":13069},{"date":"2026-04-28","open":387.8,"high":398.5,"low":379.1,"close":379.1,"volume":18704},{"date":"2026-04-29","open":398,"high":398,"low":377.5,"close":378.2,"volume":10619},{"date":"2026-04-30","open":375,"high":380,"low":370,"close":375.5,"volume":14728},{"date":"2026-05-04","open":385,"high":385,"low":368,"close":371,"volume":7228},{"date":"2026-05-05","open":377,"high":377,"low":370,"close":371,"volume":6094},{"date":"2026-05-06","open":380,"high":380,"low":365,"close":369,"volume":14471},{"date":"2026-05-07","open":370,"high":373.6,"low":365,"close":372.8,"volume":4531},{"date":"2026-05-08","open":378,"high":380,"low":365.1,"close":380,"volume":22301},{"date":"2026-05-11","open":399,"high":399,"low":380,"close":388.4,"volume":11528},{"date":"2026-05-12","open":407.8,"high":407.8,"low":377.3,"close":377.3,"volume":11900},{"date":"2026-05-13","open":377,"high":377,"low":370,"close":375,"volume":10660},{"date":"2026-05-14","open":393.7,"high":393.7,"low":370.5,"close":375,"volume":4918},{"date":"2026-05-15","open":393.7,"high":393.7,"low":372,"close":372,"volume":7909},{"date":"2026-05-18","open":368.2,"high":377.8,"low":368.2,"close":372.6,"volume":7943},{"date":"2026-05-19","open":373.1,"high":378,"low":371.3,"close":375,"volume":1964},{"date":"2026-05-20","open":365,"high":382,"low":365,"close":379,"volume":4019},{"date":"2026-05-21","open":397.9,"high":397.9,"low":375.1,"close":379.7,"volume":13450},{"date":"2026-05-22","open":373,"high":382,"low":373,"close":380,"volume":4389},{"date":"2026-05-25","open":380,"high":393.9,"low":378,"close":390,"volume":13693},{"date":"2026-05-26","open":386,"high":388,"low":383.6,"close":384.4,"volume":3473},{"date":"2026-05-27","open":395,"high":395,"low":380.2,"close":390,"volume":27569},{"date":"2026-06-01","open":409.5,"high":409.5,"low":370,"close":386.4,"volume":23230},{"date":"2026-06-02","open":394.5,"high":394.5,"low":383.2,"close":386,"volume":5342},{"date":"2026-06-03","open":391,"high":391,"low":379.3,"close":389,"volume":6559},{"date":"2026-06-04","open":380.4,"high":390,"low":380,"close":390,"volume":6277},{"date":"2026-06-05","open":389,"high":398.9,"low":376,"close":386,"volume":16054},{"date":"2026-06-08","open":376.1,"high":384,"low":372.6,"close":384,"volume":4016},{"date":"2026-06-09","open":373.4,"high":384,"low":370,"close":384,"volume":6848},{"date":"2026-06-10","open":373.1,"high":384.2,"low":373.1,"close":384,"volume":3491},{"date":"2026-06-11","open":373,"high":381.9,"low":373,"close":380,"volume":2002},{"date":"2026-06-12","open":399,"high":399,"low":370,"close":378,"volume":10603},{"date":"2026-06-15","open":375,"high":375,"low":364,"close":374.8,"volume":26314},{"date":"2026-06-16","open":393.5,"high":393.5,"low":365,"close":368.8,"volume":12780},{"date":"2026-06-17","open":387.2,"high":387.2,"low":365,"close":365,"volume":20753},{"date":"2026-06-18","open":374,"high":385.2,"low":365,"close":366,"volume":5166},{"date":"2026-06-19","open":384.3,"high":384.3,"low":364,"close":366.9,"volume":6890},{"date":"2026-06-22","open":384.3,"high":384.3,"low":363,"close":372.7,"volume":15565},{"date":"2026-06-23","open":363.1,"high":364.2,"low":356,"close":363.4,"volume":10992},{"date":"2026-06-24","open":381.5,"high":381.5,"low":351.1,"close":364.5,"volume":7636},{"date":"2026-06-25","open":362,"high":363,"low":351.1,"close":351.1,"volume":5973},{"date":"2026-06-26","open":346,"high":357,"low":345.2,"close":353.9,"volume":7483},{"date":"2026-06-29","open":346.1,"high":349.4,"low":345,"close":346,"volume":5940},{"date":"2026-06-30","open":356.3,"high":356.3,"low":335,"close":337,"volume":19438},{"date":"2026-07-01","open":343.7,"high":365.7,"low":337,"close":359,"volume":17268},{"date":"2026-07-02","open":376.9,"high":376.9,"low":340,"close":347,"volume":14226},{"date":"2026-07-03","open":360,"high":363.9,"low":340,"close":347.8,"volume":22279},{"date":"2026-07-06","open":340,"high":342.9,"low":337,"close":342,"volume":7065},{"date":"2026-07-07","open":342,"high":342,"low":335,"close":336,"volume":9415},{"date":"2026-07-08","open":333,"high":338.5,"low":330,"close":333,"volume":12285},{"date":"2026-07-09","open":329,"high":333.9,"low":324.1,"close":328.7,"volume":5566},{"date":"2026-07-10","open":330,"high":344,"low":323,"close":329,"volume":14785},{"date":"2026-07-13","open":325,"high":330,"low":319,"close":324,"volume":32459},{"date":"2026-07-14","open":327,"high":343.9,"low":317.4,"close":325,"volume":26018},{"date":"2026-07-15","open":334.7,"high":341.2,"low":326.9,"close":334,"volume":2437},{"date":"2026-07-16","open":340.8,"high":340.8,"low":327,"close":330,"volume":5691},{"date":"2026-07-17","open":338,"high":348,"low":333,"close":346,"volume":14383},{"date":"2026-07-20","open":363.3,"high":363.3,"low":343.9,"close":360,"volume":17235},{"date":"2026-07-21","open":378,"high":378,"low":347,"close":359,"volume":11606},{"date":"2026-07-22","open":348.6,"high":354.9,"low":345,"close":349,"volume":28952},{"date":"2026-07-23","open":355.5,"high":355.5,"low":342.4,"close":353,"volume":7149},{"date":"2026-07-24","open":358,"high":358,"low":342.7,"close":352.5,"volume":19158},{"date":"2026-07-27","open":353.9,"high":353.9,"low":344,"close":348,"volume":8157},{"date":"2026-07-28","open":330.9,"high":349.9,"low":330.9,"close":348,"volume":5849},{"date":"2026-07-29","open":355,"high":355,"low":341,"close":346.9,"volume":7070},{"date":"2026-07-30","open":349,"high":349,"low":330,"close":338,"volume":12521},{"date":"2026-07-31","open":321.1,"high":346,"low":321.1,"close":345.9,"volume":10871},{"date":"2026-08-03","open":328.7,"high":348,"low":328.7,"close":348,"volume":23601},{"date":"2026-08-04","open":339.2,"high":342.7,"low":336,"close":340.6,"volume":12527},{"date":"2026-08-05","open":323.6,"high":342.9,"low":323.6,"close":341,"volume":6384},{"date":"2026-08-06","open":358,"high":358,"low":335,"close":340,"volume":10682},{"date":"2026-08-07","open":357,"high":357,"low":336,"close":338.9,"volume":4212},{"date":"2026-08-10","open":331,"high":337,"low":331,"close":335,"volume":11404},{"date":"2026-08-11","open":335,"high":338.9,"low":330.1,"close":337.8,"volume":7123},{"date":"2026-08-12","open":321,"high":339,"low":321,"close":335.5,"volume":6280},{"date":"2026-08-13","open":335.5,"high":344.9,"low":333,"close":337,"volume":24770},{"date":"2026-08-14","open":344,"high":344,"low":333,"close":334.9,"volume":4269},{"date":"2026-08-17","open":332.1,"high":340,"low":332.1,"close":338.3,"volume":4043},{"date":"2026-08-18","open":355,"high":355,"low":330.2,"close":333.9,"volume":13405},{"date":"2026-08-19","open":330.1,"high":335,"low":323,"close":335,"volume":120724},{"date":"2026-08-20","open":333,"high":335,"low":330.6,"close":335,"volume":7340},{"date":"2026-08-21","open":340,"high":344,"low":328,"close":329.1,"volume":9805},{"date":"2026-08-24","open":345,"high":354,"low":327.5,"close":331,"volume":93288},{"date":"2026-08-25","open":332.9,"high":332.9,"low":328,"close":329.7,"volume":4346},{"date":"2026-08-26","open":326.1,"high":332.5,"low":325,"close":327.7,"volume":9069},{"date":"2026-08-27","open":321,"high":327,"low":312.5,"close":326.9,"volume":11377},{"date":"2026-08-31","open":317.1,"high":330,"low":317.1,"close":325.9,"volume":18337},{"date":"2026-09-01","open":342.1,"high":342.1,"low":318.1,"close":330,"volume":9421},{"date":"2026-09-02","open":330,"high":337,"low":320.1,"close":329,"volume":782},{"date":"2026-09-03","open":345.4,"high":345.4,"low":325.1,"close":335,"volume":3967},{"date":"2026-09-07","open":335,"high":344.5,"low":326.3,"close":338.5,"volume":7990},{"date":"2026-09-09","open":344.5,"high":344.5,"low":327.7,"close":334.5,"volume":4571},{"date":"2026-09-10","open":351.2,"high":351.2,"low":325.1,"close":331.9,"volume":11253},{"date":"2026-09-11","open":325,"high":334.7,"low":322,"close":334.7,"volume":16980},{"date":"2026-09-14","open":342.9,"high":342.9,"low":331,"close":338.9,"volume":20449},{"date":"2026-09-15","open":355,"high":355,"low":342.7,"close":348,"volume":15764},{"date":"2026-09-16","open":345,"high":345,"low":340,"close":342.9,"volume":11541},{"date":"2026-09-17","open":349,"high":349,"low":339,"close":344,"volume":4573},{"date":"2026-09-18","open":340.1,"high":347.5,"low":340.1,"close":347.5,"volume":15728},{"date":"2026-09-22","open":364.8,"high":364.8,"low":339,"close":341,"volume":34421},{"date":"2026-09-23","open":324,"high":343,"low":324,"close":337.9,"volume":11016},{"date":"2026-09-24","open":341,"high":341,"low":332,"close":335,"volume":13067},{"date":"2026-09-28","open":351.7,"high":351.7,"low":327,"close":335,"volume":100483},{"date":"2026-09-29","open":331,"high":331,"low":327.1,"close":330,"volume":5566},{"date":"2026-09-30","open":339,"high":339,"low":327.5,"close":331,"volume":4753},{"date":"2026-10-01","open":314.5,"high":333.1,"low":314.5,"close":333,"volume":10830},{"date":"2026-10-02","open":338,"high":338,"low":326,"close":335,"volume":20907},{"date":"2026-10-05","open":327.2,"high":332.8,"low":327.2,"close":332,"volume":1612},{"date":"2026-10-06","open":315.4,"high":332,"low":315.4,"close":332,"volume":1265},{"date":"2026-10-07","open":332,"high":348,"low":331,"close":337,"volume":109808},{"date":"2026-10-08","open":336,"high":336,"low":332.2,"close":335,"volume":4693},{"date":"2026-10-09","open":336,"high":336.8,"low":328.2,"close":335,"volume":18127},{"date":"2026-10-12","open":335,"high":335,"low":328,"close":333,"volume":10003},{"date":"2026-10-13","open":330,"high":334.7,"low":327,"close":330,"volume":6184},{"date":"2026-10-14","open":333,"high":333,"low":325,"close":329,"volume":21517},{"date":"2026-10-15","open":332,"high":332,"low":326.6,"close":330,"volume":10702},{"date":"2026-10-16","open":336.9,"high":336.9,"low":328,"close":330,"volume":12880}]}