{"symbol":"PPL","name":"Peoples Power Limited","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/PPL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":306.7,"high":306.7,"low":295,"close":296.04,"volume":79350},{"date":"2025-09-07","open":296,"high":311.1,"low":295,"close":302.03,"volume":64195},{"date":"2025-09-08","open":303,"high":303,"low":297.1,"close":299.2,"volume":31407},{"date":"2025-09-18","open":293.3,"high":293.3,"low":293.3,"close":293.3,"volume":100},{"date":"2025-09-21","open":287.5,"high":305,"low":282,"close":297.21,"volume":46421},{"date":"2025-09-23","open":295,"high":323.9,"low":295,"close":319.1,"volume":55219},{"date":"2025-09-24","open":322,"high":322,"low":306.2,"close":307,"volume":25269},{"date":"2025-09-25","open":305,"high":315,"low":303,"close":310.1,"volume":18892},{"date":"2025-09-28","open":310,"high":314.9,"low":308.5,"close":309.8,"volume":22668},{"date":"2025-10-07","open":309,"high":309,"low":299.9,"close":300.2,"volume":30235},{"date":"2025-10-08","open":297,"high":302,"low":288.1,"close":294,"volume":16441},{"date":"2025-10-09","open":290,"high":313.8,"low":290,"close":297.9,"volume":14375},{"date":"2025-10-12","open":292,"high":292,"low":285,"close":289,"volume":15481},{"date":"2025-10-13","open":284,"high":298,"low":283.3,"close":291.1,"volume":15815},{"date":"2025-10-14","open":291,"high":296,"low":288,"close":290,"volume":8049},{"date":"2025-10-15","open":288,"high":291.7,"low":284.1,"close":287,"volume":13525},{"date":"2025-10-16","open":290,"high":296.5,"low":279,"close":279,"volume":4352},{"date":"2025-10-19","open":284.5,"high":289,"low":278,"close":283.5,"volume":4472},{"date":"2025-10-26","open":289.1,"high":289.1,"low":263.2,"close":288,"volume":2210},{"date":"2025-10-28","open":290,"high":300.9,"low":290,"close":298.8,"volume":10541},{"date":"2025-10-29","open":300,"high":304,"low":292,"close":296,"volume":20394},{"date":"2025-10-30","open":293,"high":313,"low":291.2,"close":311,"volume":40216},{"date":"2025-11-02","open":304.8,"high":342.1,"low":295,"close":342.1,"volume":392160},{"date":"2025-11-03","open":336,"high":342,"low":328.8,"close":334,"volume":152760},{"date":"2025-11-04","open":327.4,"high":362,"low":327.4,"close":348.2,"volume":229176},{"date":"2025-11-05","open":342.1,"high":370.4,"low":334.5,"close":359,"volume":242580},{"date":"2025-11-06","open":365,"high":365,"low":343.1,"close":343.3,"volume":71111},{"date":"2025-11-09","open":340.1,"high":357,"low":335.2,"close":352,"volume":327594},{"date":"2025-11-10","open":349,"high":370,"low":349,"close":370,"volume":287805},{"date":"2025-11-11","open":362.6,"high":381,"low":359,"close":367,"volume":138859},{"date":"2025-11-12","open":360.1,"high":365.7,"low":344.9,"close":357.7,"volume":156712},{"date":"2025-11-13","open":351,"high":363.9,"low":340,"close":349,"volume":230149},{"date":"2025-11-16","open":342.2,"high":348.9,"low":337.2,"close":339,"volume":72064},{"date":"2025-11-17","open":337,"high":354,"low":332.3,"close":340.5,"volume":184408},{"date":"2025-11-18","open":335,"high":347.7,"low":335,"close":342.9,"volume":152899},{"date":"2025-11-19","open":347,"high":347,"low":330,"close":332,"volume":117563},{"date":"2025-11-20","open":327.1,"high":343,"low":327,"close":341.9,"volume":150145},{"date":"2025-11-23","open":348.7,"high":348.7,"low":339,"close":342.7,"volume":129208},{"date":"2025-11-24","open":335.9,"high":348.9,"low":335.9,"close":338.3,"volume":177610},{"date":"2025-11-25","open":334.4,"high":344.7,"low":334.4,"close":339,"volume":92332},{"date":"2025-11-26","open":343,"high":359,"low":336,"close":357.9,"volume":325129},{"date":"2025-11-27","open":357,"high":364.9,"low":348,"close":351,"volume":250731},{"date":"2025-11-30","open":355,"high":357,"low":339,"close":340,"volume":149384},{"date":"2025-12-01","open":333.2,"high":347.9,"low":333.2,"close":345.6,"volume":72596},{"date":"2025-12-02","open":339,"high":350,"low":339,"close":341,"volume":79391},{"date":"2025-12-03","open":347.8,"high":347.8,"low":336.1,"close":336.3,"volume":129531},{"date":"2025-12-07","open":336,"high":339.9,"low":331.1,"close":331.1,"volume":89558},{"date":"2025-12-08","open":330,"high":337,"low":329,"close":332.9,"volume":90529},{"date":"2025-12-09","open":339.5,"high":339.5,"low":328.5,"close":331,"volume":47405},{"date":"2025-12-10","open":333,"high":336,"low":327,"close":328,"volume":88408},{"date":"2025-12-11","open":334,"high":336,"low":325.7,"close":329,"volume":86174},{"date":"2025-12-14","open":335,"high":335,"low":320,"close":324.4,"volume":57123},{"date":"2025-12-15","open":318,"high":327,"low":317,"close":321,"volume":72995},{"date":"2025-12-16","open":315,"high":332.9,"low":315,"close":327.6,"volume":55615},{"date":"2025-12-17","open":331.5,"high":331.5,"low":321,"close":323.9,"volume":35307},{"date":"2025-12-18","open":324,"high":325,"low":318.1,"close":319.8,"volume":63677},{"date":"2025-12-21","open":324,"high":324,"low":309,"close":313.8,"volume":55719},{"date":"2025-12-22","open":309.1,"high":319.9,"low":306,"close":310,"volume":67739},{"date":"2025-12-23","open":310,"high":323,"low":305,"close":319,"volume":52805},{"date":"2025-12-24","open":320,"high":323.8,"low":317.2,"close":319.1,"volume":62363},{"date":"2025-12-28","open":323.5,"high":331.5,"low":317.3,"close":328,"volume":196556},{"date":"2025-12-29","open":330,"high":331,"low":318.3,"close":322.2,"volume":56797},{"date":"2025-12-31","open":328.4,"high":328.5,"low":318.8,"close":320,"volume":50112},{"date":"2026-01-01","open":317.1,"high":323,"low":313,"close":317,"volume":93484},{"date":"2026-01-04","open":311.9,"high":319.5,"low":311.5,"close":313,"volume":91595},{"date":"2026-01-05","open":311.5,"high":320,"low":311.5,"close":317.9,"volume":71883},{"date":"2026-01-06","open":319,"high":335,"low":317,"close":332,"volume":283062},{"date":"2026-01-07","open":338,"high":338,"low":323,"close":323,"volume":187952},{"date":"2026-01-08","open":325.5,"high":328.7,"low":323,"close":326.7,"volume":65788},{"date":"2026-01-12","open":330,"high":331.9,"low":318.9,"close":322.7,"volume":105268},{"date":"2026-01-13","open":319.2,"high":326,"low":319.2,"close":324.8,"volume":124610},{"date":"2026-01-14","open":318.4,"high":330,"low":318.4,"close":322.5,"volume":92422},{"date":"2026-01-18","open":322.5,"high":328,"low":321.2,"close":324,"volume":100365},{"date":"2026-01-20","open":330.4,"high":334,"low":324,"close":327,"volume":164033},{"date":"2026-01-21","open":325,"high":350,"low":323.4,"close":339,"volume":293339},{"date":"2026-01-22","open":345.7,"high":345.7,"low":334.1,"close":341,"volume":201143},{"date":"2026-01-25","open":337,"high":350,"low":337,"close":348,"volume":201939},{"date":"2026-01-26","open":341.1,"high":354.9,"low":341.1,"close":349,"volume":328319},{"date":"2026-01-27","open":355,"high":368,"low":344.5,"close":346.1,"volume":462803},{"date":"2026-01-28","open":353,"high":379.3,"low":350.9,"close":378,"volume":747162},{"date":"2026-01-29","open":385.5,"high":394.6,"low":381.5,"close":384,"volume":584538},{"date":"2026-02-01","open":385,"high":385,"low":373.3,"close":375,"volume":281446},{"date":"2026-02-02","open":377.4,"high":403.9,"low":376,"close":399,"volume":634437},{"date":"2026-02-03","open":406.9,"high":412,"low":394,"close":402,"volume":621408},{"date":"2026-02-04","open":410,"high":418,"low":402.8,"close":408.8,"volume":487654},{"date":"2026-02-05","open":410,"high":410.8,"low":394.2,"close":395,"volume":368332},{"date":"2026-02-08","open":395,"high":403.7,"low":385,"close":387,"volume":324896},{"date":"2026-02-09","open":394.7,"high":394.8,"low":383.3,"close":385.4,"volume":193492},{"date":"2026-02-10","open":385.2,"high":390,"low":375,"close":380.9,"volume":208729},{"date":"2026-02-11","open":388.5,"high":393,"low":373,"close":381,"volume":133989},{"date":"2026-02-12","open":386,"high":400.5,"low":381,"close":392.5,"volume":273957},{"date":"2026-02-16","open":393,"high":413,"low":383.3,"close":405,"volume":555296},{"date":"2026-02-17","open":397,"high":412.8,"low":394.1,"close":399,"volume":413382},{"date":"2026-02-22","open":399,"high":401.9,"low":382.2,"close":383,"volume":224994},{"date":"2026-02-23","open":376.1,"high":387.8,"low":374,"close":380.1,"volume":112190},{"date":"2026-02-24","open":387.7,"high":387.7,"low":375.2,"close":378,"volume":73054},{"date":"2026-02-25","open":375.2,"high":386,"low":375.2,"close":377,"volume":94427},{"date":"2026-02-26","open":377,"high":387,"low":375,"close":380,"volume":88842},{"date":"2026-03-01","open":375,"high":384,"low":367,"close":381.9,"volume":107645},{"date":"2026-03-03","open":377.1,"high":394,"low":377.1,"close":392,"volume":110866},{"date":"2026-03-09","open":399.8,"high":424,"low":399.8,"close":424,"volume":23619},{"date":"2026-03-10","open":425,"high":425,"low":400,"close":403,"volume":367272},{"date":"2026-03-11","open":407,"high":416,"low":400,"close":404,"volume":230838},{"date":"2026-03-12","open":396,"high":412,"low":396,"close":405.9,"volume":203882},{"date":"2026-03-15","open":398,"high":412,"low":398,"close":400,"volume":152361},{"date":"2026-03-16","open":392,"high":408,"low":392,"close":393,"volume":135259},{"date":"2026-03-17","open":394,"high":402.2,"low":390.1,"close":400,"volume":121234},{"date":"2026-03-19","open":401,"high":413,"low":401,"close":406,"volume":258948},{"date":"2026-03-22","open":409,"high":409,"low":397,"close":397,"volume":154341},{"date":"2026-03-23","open":389.1,"high":404,"low":389.1,"close":399.9,"volume":99107},{"date":"2026-03-24","open":392,"high":407,"low":392,"close":400,"volume":158974},{"date":"2026-03-25","open":400,"high":404.9,"low":392,"close":392,"volume":81929},{"date":"2026-03-26","open":392,"high":412.5,"low":388,"close":405,"volume":110071},{"date":"2026-03-29","open":413,"high":413,"low":390,"close":391,"volume":84072},{"date":"2026-03-30","open":384,"high":397,"low":384,"close":384,"volume":83467},{"date":"2026-03-31","open":389.9,"high":389.9,"low":377.5,"close":383,"volume":75514},{"date":"2026-04-01","open":375.4,"high":384.5,"low":365,"close":366,"volume":112378},{"date":"2026-04-02","open":364,"high":373,"low":360,"close":361,"volume":74317},{"date":"2026-04-05","open":368,"high":368,"low":336.4,"close":341,"volume":92607},{"date":"2026-04-06","open":335.1,"high":365,"low":335.1,"close":360,"volume":83886},{"date":"2026-04-07","open":366,"high":371,"low":359,"close":360,"volume":71557},{"date":"2026-04-08","open":366.8,"high":374.2,"low":363.3,"close":367.5,"volume":47375},{"date":"2026-04-09","open":368,"high":377,"low":363.1,"close":377,"volume":53366},{"date":"2026-04-10","open":380.4,"high":383,"low":364.9,"close":367.1,"volume":74438},{"date":"2026-04-13","open":368,"high":374.5,"low":366,"close":373,"volume":61753},{"date":"2026-04-15","open":370,"high":390,"low":370,"close":386,"volume":105563},{"date":"2026-04-16","open":381,"high":389.9,"low":373,"close":373,"volume":115561},{"date":"2026-04-17","open":380.4,"high":380.4,"low":368.1,"close":374,"volume":30968},{"date":"2026-04-20","open":379,"high":379,"low":367,"close":372,"volume":37725},{"date":"2026-04-21","open":355.1,"high":376.5,"low":355.1,"close":369,"volume":30028},{"date":"2026-04-22","open":360,"high":371,"low":355.2,"close":365.9,"volume":67081},{"date":"2026-04-23","open":348.1,"high":369.2,"low":348.1,"close":360,"volume":26547},{"date":"2026-04-24","open":343,"high":360,"low":343,"close":358.9,"volume":23213},{"date":"2026-04-27","open":342,"high":364.8,"low":342,"close":364.8,"volume":13505},{"date":"2026-04-28","open":347.1,"high":368,"low":347.1,"close":356,"volume":26086},{"date":"2026-04-29","open":339,"high":356,"low":339,"close":350,"volume":17047},{"date":"2026-04-30","open":333,"high":352,"low":333,"close":348,"volume":38272},{"date":"2026-05-04","open":330.6,"high":350.7,"low":330.6,"close":340.1,"volume":26264},{"date":"2026-05-05","open":323.1,"high":349,"low":323.1,"close":343,"volume":23325},{"date":"2026-05-06","open":326.5,"high":347,"low":326.5,"close":344,"volume":10537},{"date":"2026-05-07","open":327,"high":350,"low":327,"close":341,"volume":16838},{"date":"2026-05-08","open":325,"high":345.1,"low":325,"close":345,"volume":22885},{"date":"2026-05-11","open":328,"high":359.8,"low":328,"close":358,"volume":28201},{"date":"2026-05-12","open":375.9,"high":375.9,"low":348,"close":351,"volume":32747},{"date":"2026-05-13","open":335,"high":351,"low":335,"close":350,"volume":13096},{"date":"2026-05-14","open":341,"high":355,"low":341,"close":355,"volume":18951},{"date":"2026-05-15","open":372,"high":372,"low":345,"close":353,"volume":14915},{"date":"2026-05-18","open":335.4,"high":355,"low":335.4,"close":346,"volume":22648},{"date":"2026-05-19","open":346,"high":346.5,"low":340,"close":345.9,"volume":18833},{"date":"2026-05-20","open":345,"high":352,"low":345,"close":351.9,"volume":10357},{"date":"2026-05-21","open":347.1,"high":355,"low":347.1,"close":349,"volume":24923},{"date":"2026-05-22","open":347,"high":355,"low":346.6,"close":354,"volume":19932},{"date":"2026-05-25","open":357,"high":369.9,"low":357,"close":367,"volume":70085},{"date":"2026-05-26","open":370,"high":374.8,"low":360,"close":365.8,"volume":29222},{"date":"2026-05-27","open":360,"high":365.8,"low":355,"close":360.8,"volume":50534},{"date":"2026-06-01","open":342.8,"high":360.9,"low":342.8,"close":353.7,"volume":20191},{"date":"2026-06-02","open":336.1,"high":357,"low":336.1,"close":355,"volume":22106},{"date":"2026-06-03","open":370,"high":370,"low":349,"close":352.5,"volume":17324},{"date":"2026-06-04","open":348,"high":353.5,"low":348,"close":350,"volume":13979},{"date":"2026-06-05","open":332.5,"high":360,"low":332.5,"close":351,"volume":29679},{"date":"2026-06-08","open":333.5,"high":353,"low":333.5,"close":350,"volume":15343},{"date":"2026-06-09","open":332.5,"high":352.6,"low":332.5,"close":349.6,"volume":19785},{"date":"2026-06-10","open":332.2,"high":357.9,"low":332.2,"close":349.8,"volume":19441},{"date":"2026-06-11","open":332.4,"high":351.8,"low":332.4,"close":348,"volume":15617},{"date":"2026-06-12","open":330.6,"high":350.5,"low":330.6,"close":349,"volume":17181},{"date":"2026-06-15","open":331.6,"high":351,"low":331.6,"close":348,"volume":14038},{"date":"2026-06-16","open":330.6,"high":349.9,"low":330.6,"close":348,"volume":13315},{"date":"2026-06-17","open":330.6,"high":355,"low":330.6,"close":350,"volume":31646},{"date":"2026-06-18","open":332.5,"high":354.5,"low":332.5,"close":347.1,"volume":12302},{"date":"2026-06-19","open":329.8,"high":357,"low":329.8,"close":348,"volume":21424},{"date":"2026-06-22","open":330.6,"high":350,"low":330.6,"close":350,"volume":15511},{"date":"2026-06-23","open":332.5,"high":350,"low":332.5,"close":341.8,"volume":16061},{"date":"2026-06-24","open":324.8,"high":341.3,"low":324.8,"close":334,"volume":16636},{"date":"2026-06-25","open":317.3,"high":341,"low":317.3,"close":335,"volume":8258},{"date":"2026-06-26","open":333,"high":338,"low":330,"close":334,"volume":12894},{"date":"2026-06-29","open":317.3,"high":333.9,"low":317.3,"close":327.9,"volume":9063},{"date":"2026-06-30","open":311.6,"high":327,"low":311.6,"close":319,"volume":15094},{"date":"2026-07-01","open":303.1,"high":336,"low":303.1,"close":335,"volume":15666},{"date":"2026-07-02","open":318.3,"high":338.9,"low":318.3,"close":337,"volume":20382},{"date":"2026-07-03","open":330,"high":336.6,"low":330,"close":335,"volume":14720},{"date":"2026-07-06","open":318.3,"high":336.9,"low":318.3,"close":336.9,"volume":14845},{"date":"2026-07-07","open":320.1,"high":337,"low":320.1,"close":336.9,"volume":7212},{"date":"2026-07-08","open":320.1,"high":335,"low":320.1,"close":329.7,"volume":5108},{"date":"2026-07-09","open":314,"high":326,"low":314,"close":323,"volume":15131},{"date":"2026-07-10","open":315,"high":330,"low":315,"close":322,"volume":18095},{"date":"2026-07-13","open":306,"high":324.5,"low":306,"close":318,"volume":15639},{"date":"2026-07-14","open":302.1,"high":323,"low":302.1,"close":321.9,"volume":22088},{"date":"2026-07-15","open":306,"high":328,"low":306,"close":323.1,"volume":18740},{"date":"2026-07-16","open":307,"high":330,"low":307,"close":320,"volume":9133},{"date":"2026-07-17","open":304,"high":342,"low":304,"close":340,"volume":33445},{"date":"2026-07-20","open":323,"high":348,"low":323,"close":341,"volume":36655},{"date":"2026-07-21","open":324,"high":347.8,"low":324,"close":341.5,"volume":49192},{"date":"2026-07-22","open":324.5,"high":340.7,"low":324.5,"close":339,"volume":12678},{"date":"2026-07-23","open":322.1,"high":340,"low":322.1,"close":338.9,"volume":23596},{"date":"2026-07-24","open":335,"high":344,"low":335,"close":339,"volume":17291},{"date":"2026-07-27","open":328.9,"high":342,"low":328.9,"close":339.5,"volume":19381},{"date":"2026-07-28","open":322.6,"high":337,"low":322.6,"close":334.9,"volume":14416},{"date":"2026-07-29","open":345,"high":345,"low":326,"close":335,"volume":20801},{"date":"2026-07-30","open":325,"high":336.8,"low":325,"close":328,"volume":20127},{"date":"2026-07-31","open":311.6,"high":329,"low":311.6,"close":326,"volume":25427},{"date":"2026-08-03","open":310,"high":329.8,"low":310,"close":322,"volume":28178},{"date":"2026-08-04","open":320,"high":329.6,"low":320,"close":326.9,"volume":14899},{"date":"2026-08-05","open":320,"high":328,"low":320,"close":325.5,"volume":5815},{"date":"2026-08-06","open":309.3,"high":333.9,"low":309.3,"close":330,"volume":19653},{"date":"2026-08-07","open":313.5,"high":329.9,"low":313.5,"close":328.4,"volume":9314},{"date":"2026-08-10","open":312,"high":329.6,"low":312,"close":326.5,"volume":7936},{"date":"2026-08-11","open":325,"high":330,"low":322,"close":326,"volume":12624},{"date":"2026-08-12","open":310,"high":328.7,"low":310,"close":324,"volume":11444},{"date":"2026-08-13","open":308,"high":328.9,"low":308,"close":327,"volume":16807},{"date":"2026-08-14","open":310.7,"high":329.5,"low":310.7,"close":325,"volume":8400},{"date":"2026-08-17","open":309,"high":325,"low":309,"close":320.3,"volume":17177},{"date":"2026-08-18","open":304.3,"high":324,"low":304.3,"close":317,"volume":10130},{"date":"2026-08-19","open":301.2,"high":316,"low":301.2,"close":315,"volume":16689},{"date":"2026-08-20","open":299.3,"high":316,"low":299.3,"close":314,"volume":18393},{"date":"2026-08-21","open":298.3,"high":318.9,"low":298.3,"close":313,"volume":17528},{"date":"2026-08-24","open":311,"high":314,"low":305,"close":309.9,"volume":14298},{"date":"2026-08-25","open":306,"high":313.9,"low":300.1,"close":309.5,"volume":21890},{"date":"2026-08-26","open":294.1,"high":307.2,"low":294.1,"close":304,"volume":26131},{"date":"2026-08-27","open":301.1,"high":308,"low":287,"close":308,"volume":16069},{"date":"2026-08-31","open":293,"high":305,"low":293,"close":295,"volume":24282},{"date":"2026-09-01","open":280.3,"high":304,"low":280.3,"close":300,"volume":11128},{"date":"2026-09-02","open":300,"high":303,"low":286,"close":303,"volume":7980},{"date":"2026-09-03","open":303,"high":304,"low":298.3,"close":302.9,"volume":26321},{"date":"2026-09-07","open":287.8,"high":308,"low":287.8,"close":306,"volume":12765},{"date":"2026-09-09","open":306,"high":308,"low":297.3,"close":304,"volume":9925},{"date":"2026-09-10","open":301,"high":306,"low":298,"close":304,"volume":12857},{"date":"2026-09-11","open":288.8,"high":318,"low":288.8,"close":317,"volume":21373},{"date":"2026-09-14","open":302,"high":323,"low":302,"close":322,"volume":23096},{"date":"2026-09-15","open":338,"high":338.1,"low":319,"close":328,"volume":43658},{"date":"2026-09-16","open":312,"high":330,"low":312,"close":320,"volume":29636},{"date":"2026-09-17","open":318,"high":328,"low":313.1,"close":326.9,"volume":22248},{"date":"2026-09-18","open":325,"high":328,"low":320,"close":327,"volume":27077},{"date":"2026-09-22","open":325,"high":334,"low":322,"close":333,"volume":42660},{"date":"2026-09-23","open":331,"high":336.9,"low":323.1,"close":325,"volume":36332},{"date":"2026-09-24","open":321,"high":325,"low":311.4,"close":324.9,"volume":10813},{"date":"2026-09-28","open":321.9,"high":328.5,"low":319,"close":320,"volume":15778},{"date":"2026-09-29","open":304,"high":319.3,"low":304,"close":315.9,"volume":15779},{"date":"2026-09-30","open":301,"high":319.7,"low":301,"close":318,"volume":11057},{"date":"2026-10-01","open":302.1,"high":329,"low":302.1,"close":325.1,"volume":33891},{"date":"2026-10-02","open":337,"high":337,"low":320.9,"close":321.1,"volume":29874},{"date":"2026-10-05","open":317,"high":320,"low":314,"close":318,"volume":12511},{"date":"2026-10-06","open":302.1,"high":324,"low":302.1,"close":320,"volume":7736},{"date":"2026-10-07","open":304,"high":322,"low":304,"close":316.9,"volume":8108},{"date":"2026-10-08","open":301.1,"high":322,"low":301.1,"close":317.3,"volume":14976},{"date":"2026-10-09","open":301.5,"high":324.8,"low":301.5,"close":322.9,"volume":23262},{"date":"2026-10-12","open":306.8,"high":324,"low":306.8,"close":319,"volume":12275},{"date":"2026-10-13","open":303.1,"high":321.4,"low":303.1,"close":320,"volume":20136},{"date":"2026-10-14","open":317,"high":319.9,"low":314.1,"close":319.3,"volume":9422},{"date":"2026-10-15","open":303.4,"high":322.9,"low":303.4,"close":318,"volume":10167},{"date":"2026-10-16","open":318,"high":320,"low":313,"close":318.5,"volume":11547}]}