{"symbol":"RHGCL","name":"Rapti Hydro and General Construction 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/RHGCL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":273.8,"high":273.8,"low":262,"close":262.86,"volume":36152},{"date":"2025-09-07","open":268,"high":268,"low":261.7,"close":262.82,"volume":9138},{"date":"2025-09-08","open":267.7,"high":267.7,"low":253.2,"close":255.45,"volume":22434},{"date":"2025-09-18","open":254,"high":256,"low":250,"close":250,"volume":3638},{"date":"2025-09-21","open":250,"high":270,"low":241,"close":266.99,"volume":45354},{"date":"2025-09-23","open":272,"high":286,"low":262.2,"close":281,"volume":37131},{"date":"2025-09-24","open":275.4,"high":279.9,"low":260.9,"close":268,"volume":72345},{"date":"2025-09-25","open":273.3,"high":273.3,"low":263,"close":265.4,"volume":37436},{"date":"2025-09-28","open":270,"high":270.7,"low":258.2,"close":261.9,"volume":70954},{"date":"2025-10-07","open":257,"high":258,"low":245.8,"close":249.6,"volume":65139},{"date":"2025-10-08","open":254.5,"high":254.5,"low":237.6,"close":239,"volume":61133},{"date":"2025-10-09","open":243,"high":261,"low":241,"close":245,"volume":44729},{"date":"2025-10-12","open":241,"high":242.8,"low":233,"close":233,"volume":34970},{"date":"2025-10-13","open":231,"high":236.7,"low":228,"close":236.7,"volume":39755},{"date":"2025-10-14","open":232,"high":241.4,"low":230.3,"close":233.3,"volume":12381},{"date":"2025-10-15","open":237.9,"high":237.9,"low":226.1,"close":232,"volume":13811},{"date":"2025-10-16","open":227.5,"high":232.1,"low":227,"close":227,"volume":17172},{"date":"2025-10-19","open":231.5,"high":232,"low":222.5,"close":226,"volume":8689},{"date":"2025-10-26","open":221.5,"high":234,"low":217.2,"close":230.5,"volume":18295},{"date":"2025-10-28","open":226,"high":248.8,"low":225.2,"close":244,"volume":32295},{"date":"2025-10-29","open":241,"high":250,"low":238,"close":241,"volume":33483},{"date":"2025-10-30","open":241,"high":252.7,"low":236.3,"close":250,"volume":63533},{"date":"2025-11-02","open":255,"high":267.9,"low":246.1,"close":264,"volume":115414},{"date":"2025-11-03","open":264,"high":269,"low":253.1,"close":257.5,"volume":53881},{"date":"2025-11-04","open":253.2,"high":261,"low":247,"close":248,"volume":44340},{"date":"2025-11-05","open":248.1,"high":256.9,"low":242,"close":254,"volume":48037},{"date":"2025-11-06","open":255,"high":273,"low":250.1,"close":254.7,"volume":88803},{"date":"2025-11-09","open":250,"high":254.4,"low":244.1,"close":248,"volume":31452},{"date":"2025-11-10","open":252.4,"high":252.4,"low":241,"close":248.9,"volume":32013},{"date":"2025-11-11","open":244.2,"high":252,"low":244,"close":249,"volume":28066},{"date":"2025-11-12","open":245,"high":251,"low":242.1,"close":245,"volume":42319},{"date":"2025-11-13","open":240.1,"high":250,"low":240.1,"close":248,"volume":59737},{"date":"2025-11-16","open":243.1,"high":250,"low":243,"close":243,"volume":35249},{"date":"2025-11-17","open":247.7,"high":248,"low":241.1,"close":246.4,"volume":37412},{"date":"2025-11-18","open":246.4,"high":260.1,"low":243,"close":257.5,"volume":164286},{"date":"2025-11-19","open":260,"high":261.2,"low":250.9,"close":254.5,"volume":52879},{"date":"2025-11-20","open":251,"high":271,"low":250,"close":268.8,"volume":215427},{"date":"2025-11-23","open":274.1,"high":278,"low":265.1,"close":275.4,"volume":145953},{"date":"2025-11-24","open":275,"high":276,"low":267.1,"close":269.7,"volume":117226},{"date":"2025-11-25","open":273,"high":275.1,"low":267.9,"close":273,"volume":110648},{"date":"2025-11-26","open":277,"high":280,"low":271,"close":276,"volume":91932},{"date":"2025-11-27","open":278,"high":281.1,"low":271.6,"close":273.8,"volume":95573},{"date":"2025-11-30","open":279,"high":279,"low":260,"close":264.7,"volume":105286},{"date":"2025-12-01","open":259.5,"high":268,"low":258.2,"close":263.5,"volume":57764},{"date":"2025-12-02","open":261,"high":270,"low":261,"close":269.9,"volume":44723},{"date":"2025-12-03","open":275,"high":275,"low":262.7,"close":262.7,"volume":48328},{"date":"2025-12-07","open":267,"high":267.8,"low":255.1,"close":256,"volume":41264},{"date":"2025-12-08","open":250.9,"high":259,"low":250.9,"close":256,"volume":36132},{"date":"2025-12-09","open":251,"high":261.1,"low":251,"close":255,"volume":38024},{"date":"2025-12-10","open":260.1,"high":260.1,"low":250,"close":250,"volume":31831},{"date":"2025-12-11","open":255,"high":255,"low":250,"close":253,"volume":33823},{"date":"2025-12-14","open":250.1,"high":255,"low":246.1,"close":248,"volume":32526},{"date":"2025-12-15","open":250,"high":250.8,"low":245.3,"close":247.1,"volume":29000},{"date":"2025-12-16","open":245.5,"high":252.7,"low":245.5,"close":251.4,"volume":29376},{"date":"2025-12-17","open":249.1,"high":257,"low":249.1,"close":252.9,"volume":40534},{"date":"2025-12-18","open":250,"high":255.5,"low":249,"close":250,"volume":33299},{"date":"2025-12-21","open":250,"high":250,"low":242,"close":244,"volume":32279},{"date":"2025-12-22","open":241,"high":244,"low":241,"close":242.8,"volume":29863},{"date":"2025-12-23","open":240,"high":244,"low":240,"close":243,"volume":25027},{"date":"2025-12-24","open":247.7,"high":247.7,"low":240.1,"close":242.9,"volume":30350},{"date":"2025-12-28","open":247.7,"high":251.9,"low":244,"close":250,"volume":38734},{"date":"2025-12-29","open":250,"high":252.1,"low":245.5,"close":246,"volume":19327},{"date":"2025-12-31","open":243.1,"high":254,"low":243.1,"close":247.1,"volume":32180},{"date":"2026-01-01","open":247,"high":249,"low":242.8,"close":243,"volume":36846},{"date":"2026-01-04","open":240.3,"high":247.8,"low":239,"close":241.8,"volume":40400},{"date":"2026-01-05","open":239,"high":249.2,"low":238.1,"close":249,"volume":41488},{"date":"2026-01-06","open":246.2,"high":253,"low":246.2,"close":250,"volume":47631},{"date":"2026-01-07","open":245.8,"high":250,"low":244,"close":247,"volume":27603},{"date":"2026-01-08","open":243.7,"high":247,"low":243.7,"close":246.9,"volume":23894},{"date":"2026-01-12","open":245.3,"high":246.5,"low":242.6,"close":244,"volume":26552},{"date":"2026-01-13","open":244,"high":263,"low":241.3,"close":257.8,"volume":175304},{"date":"2026-01-14","open":261.9,"high":266,"low":255,"close":258,"volume":75397},{"date":"2026-01-18","open":255.9,"high":272.3,"low":255.9,"close":267,"volume":142897},{"date":"2026-01-20","open":272,"high":293.7,"low":268,"close":288,"volume":432319},{"date":"2026-01-21","open":290,"high":292,"low":281.1,"close":284,"volume":174260},{"date":"2026-01-22","open":281.2,"high":288.6,"low":278.5,"close":284.3,"volume":154794},{"date":"2026-01-25","open":289,"high":299,"low":287.5,"close":290.1,"volume":311327},{"date":"2026-01-26","open":295,"high":299.5,"low":287.1,"close":292.9,"volume":301107},{"date":"2026-01-27","open":294,"high":311,"low":290.5,"close":297,"volume":293931},{"date":"2026-01-28","open":291.1,"high":306.9,"low":291.1,"close":298,"volume":266864},{"date":"2026-01-29","open":300,"high":317.9,"low":300,"close":303,"volume":384423},{"date":"2026-02-01","open":300,"high":306,"low":295,"close":299,"volume":120622},{"date":"2026-02-02","open":297,"high":304.9,"low":286,"close":286.9,"volume":151517},{"date":"2026-02-03","open":281.2,"high":291.3,"low":274.5,"close":282.9,"volume":171914},{"date":"2026-02-04","open":280,"high":285.5,"low":276,"close":280,"volume":59277},{"date":"2026-02-05","open":275.3,"high":296.3,"low":275.3,"close":288,"volume":159070},{"date":"2026-02-08","open":283,"high":303,"low":283,"close":295,"volume":251514},{"date":"2026-02-09","open":297,"high":299,"low":285,"close":286,"volume":119507},{"date":"2026-02-10","open":280.3,"high":294,"low":280.3,"close":283.1,"volume":71730},{"date":"2026-02-11","open":287.9,"high":293.4,"low":280,"close":282.1,"volume":70432},{"date":"2026-02-12","open":286.1,"high":299,"low":283,"close":289,"volume":175238},{"date":"2026-02-16","open":289,"high":292,"low":280,"close":282.1,"volume":55326},{"date":"2026-02-17","open":281,"high":286,"low":275,"close":275.6,"volume":86998},{"date":"2026-02-22","open":270.1,"high":275,"low":261.1,"close":263,"volume":70911},{"date":"2026-02-23","open":261,"high":273,"low":261,"close":263.1,"volume":31525},{"date":"2026-02-24","open":268,"high":269.8,"low":264.6,"close":269,"volume":23442},{"date":"2026-02-25","open":269.1,"high":277,"low":269.1,"close":271,"volume":31826},{"date":"2026-02-26","open":273,"high":275,"low":267,"close":267,"volume":28501},{"date":"2026-03-01","open":262.6,"high":276.7,"low":262.6,"close":273,"volume":30978},{"date":"2026-03-03","open":268,"high":286.9,"low":268,"close":286,"volume":75962},{"date":"2026-03-09","open":291.7,"high":309.4,"low":291.7,"close":309.4,"volume":1690},{"date":"2026-03-10","open":315,"high":315,"low":289,"close":299.5,"volume":177931},{"date":"2026-03-11","open":299.5,"high":302,"low":294,"close":294,"volume":108064},{"date":"2026-03-12","open":294,"high":306,"low":294,"close":305,"volume":199972},{"date":"2026-03-15","open":306,"high":318,"low":306,"close":311,"volume":158416},{"date":"2026-03-16","open":317.2,"high":317.2,"low":300,"close":304.9,"volume":116564},{"date":"2026-03-17","open":300.1,"high":323.6,"low":298,"close":323,"volume":368531},{"date":"2026-03-19","open":329.4,"high":353,"low":326,"close":338.1,"volume":562902},{"date":"2026-03-22","open":344.8,"high":344.8,"low":320.5,"close":335,"volume":299032},{"date":"2026-03-23","open":341.7,"high":341.7,"low":325,"close":330,"volume":163767},{"date":"2026-03-24","open":330,"high":342,"low":327,"close":327,"volume":126648},{"date":"2026-03-25","open":326.1,"high":336.6,"low":322,"close":323,"volume":137547},{"date":"2026-03-26","open":320,"high":329.9,"low":317,"close":325.3,"volume":112401},{"date":"2026-03-29","open":331.8,"high":331.8,"low":313.3,"close":314.9,"volume":114429},{"date":"2026-03-30","open":314.9,"high":324,"low":309.1,"close":311.2,"volume":137664},{"date":"2026-03-31","open":312,"high":325.5,"low":304.1,"close":318,"volume":127847},{"date":"2026-04-01","open":312.1,"high":318.3,"low":299,"close":305,"volume":84743},{"date":"2026-04-02","open":299,"high":308,"low":295.1,"close":303.9,"volume":83054},{"date":"2026-04-05","open":298,"high":298,"low":277.7,"close":278,"volume":88839},{"date":"2026-04-06","open":276.2,"high":304,"low":276.2,"close":300,"volume":101424},{"date":"2026-04-07","open":306,"high":307,"low":291,"close":293.3,"volume":67557},{"date":"2026-04-08","open":298,"high":305,"low":295,"close":301,"volume":55875},{"date":"2026-04-09","open":307,"high":310,"low":298,"close":306.2,"volume":75008},{"date":"2026-04-10","open":303,"high":316,"low":301,"close":303,"volume":52929},{"date":"2026-04-13","open":302.1,"high":305.5,"low":296,"close":300.2,"volume":60352},{"date":"2026-04-15","open":306,"high":312,"low":302,"close":309.9,"volume":74280},{"date":"2026-04-16","open":305.1,"high":309,"low":300,"close":301.6,"volume":67082},{"date":"2026-04-17","open":307,"high":307,"low":297.8,"close":301,"volume":38021},{"date":"2026-04-20","open":305.4,"high":318,"low":293,"close":293.5,"volume":40425},{"date":"2026-04-21","open":293.5,"high":299,"low":290,"close":295,"volume":39647},{"date":"2026-04-22","open":290,"high":298.5,"low":283,"close":295,"volume":44913},{"date":"2026-04-23","open":288.5,"high":303,"low":287,"close":300,"volume":61244},{"date":"2026-04-24","open":285,"high":300,"low":285,"close":300,"volume":47921},{"date":"2026-04-27","open":300,"high":305,"low":298,"close":305,"volume":100642},{"date":"2026-04-28","open":305,"high":308.4,"low":295.2,"close":300,"volume":51835},{"date":"2026-04-29","open":315,"high":315,"low":292,"close":292.6,"volume":38412},{"date":"2026-04-30","open":307.2,"high":307.2,"low":285,"close":294.9,"volume":35583},{"date":"2026-05-04","open":295,"high":298.8,"low":288.7,"close":290,"volume":21115},{"date":"2026-05-05","open":282,"high":293.6,"low":279.6,"close":293,"volume":49672},{"date":"2026-05-06","open":307.6,"high":307.6,"low":287,"close":293,"volume":31949},{"date":"2026-05-07","open":293,"high":294,"low":285.1,"close":291,"volume":21659},{"date":"2026-05-08","open":291,"high":297,"low":287,"close":297,"volume":52138},{"date":"2026-05-11","open":302.8,"high":305,"low":294.1,"close":301.9,"volume":46718},{"date":"2026-05-12","open":287,"high":309.9,"low":287,"close":299.5,"volume":88510},{"date":"2026-05-13","open":292.4,"high":297,"low":291,"close":297,"volume":19995},{"date":"2026-05-14","open":291,"high":297,"low":290,"close":293.9,"volume":21262},{"date":"2026-05-15","open":296,"high":296,"low":291,"close":292,"volume":20565},{"date":"2026-05-18","open":277.4,"high":295,"low":277.4,"close":292,"volume":16377},{"date":"2026-05-19","open":277.4,"high":296,"low":277.4,"close":290,"volume":24401},{"date":"2026-05-20","open":285,"high":295,"low":282,"close":295,"volume":31420},{"date":"2026-05-21","open":299,"high":299,"low":288.5,"close":289,"volume":12586},{"date":"2026-05-22","open":290,"high":298,"low":288.2,"close":298,"volume":30961},{"date":"2026-05-25","open":295.1,"high":306.9,"low":291,"close":304.8,"volume":44896},{"date":"2026-05-26","open":307,"high":316,"low":303,"close":313.9,"volume":185454},{"date":"2026-05-27","open":312,"high":314,"low":306,"close":306.6,"volume":50694},{"date":"2026-06-01","open":306.6,"high":309,"low":297.8,"close":298,"volume":37848},{"date":"2026-06-02","open":294.1,"high":299.9,"low":292.1,"close":294.8,"volume":66389},{"date":"2026-06-03","open":294.8,"high":303,"low":290,"close":294.9,"volume":31929},{"date":"2026-06-04","open":292,"high":296.9,"low":289.1,"close":291.5,"volume":52259},{"date":"2026-06-05","open":287,"high":294,"low":285,"close":285.9,"volume":46868},{"date":"2026-06-08","open":285,"high":290,"low":281,"close":284,"volume":34749},{"date":"2026-06-09","open":282,"high":290,"low":282,"close":288.5,"volume":26873},{"date":"2026-06-10","open":288,"high":288.8,"low":282.5,"close":282.5,"volume":42612},{"date":"2026-06-11","open":283.2,"high":287,"low":277,"close":284,"volume":51160},{"date":"2026-06-12","open":286,"high":287,"low":280.5,"close":280.5,"volume":26760},{"date":"2026-06-15","open":275,"high":284,"low":275,"close":280.9,"volume":13436},{"date":"2026-06-16","open":293,"high":293,"low":280,"close":280.1,"volume":11911},{"date":"2026-06-17","open":286.6,"high":286.6,"low":280.2,"close":281.5,"volume":9171},{"date":"2026-06-18","open":281,"high":285.8,"low":280.1,"close":282,"volume":8412},{"date":"2026-06-19","open":283,"high":283,"low":278,"close":278.1,"volume":17622},{"date":"2026-06-22","open":278.5,"high":280,"low":271,"close":274.2,"volume":25900},{"date":"2026-06-23","open":271.1,"high":279,"low":270.6,"close":273.9,"volume":16566},{"date":"2026-06-24","open":270.1,"high":273,"low":263,"close":269.9,"volume":33761},{"date":"2026-06-25","open":265,"high":271.3,"low":260,"close":266.5,"volume":16994},{"date":"2026-06-26","open":273.6,"high":290,"low":266.4,"close":269,"volume":29347},{"date":"2026-06-29","open":265,"high":267.9,"low":261.1,"close":265,"volume":9392},{"date":"2026-06-30","open":257.1,"high":266,"low":257.1,"close":263.9,"volume":14224},{"date":"2026-07-01","open":270.7,"high":278,"low":264,"close":273,"volume":37498},{"date":"2026-07-02","open":267.1,"high":274.9,"low":267.1,"close":273,"volume":13359},{"date":"2026-07-03","open":267.5,"high":275.5,"low":267.5,"close":272,"volume":9099},{"date":"2026-07-06","open":275,"high":275,"low":257.2,"close":262,"volume":22726},{"date":"2026-07-07","open":268,"high":269,"low":264,"close":269,"volume":15663},{"date":"2026-07-08","open":261.1,"high":272,"low":260.2,"close":262,"volume":17038},{"date":"2026-07-09","open":259.7,"high":263.6,"low":255,"close":257.9,"volume":12540},{"date":"2026-07-10","open":255,"high":265,"low":255,"close":260,"volume":14385},{"date":"2026-07-13","open":255.5,"high":260,"low":253,"close":253,"volume":17073},{"date":"2026-07-14","open":253,"high":255,"low":240,"close":249,"volume":44550},{"date":"2026-07-15","open":256,"high":260,"low":250,"close":251,"volume":9624},{"date":"2026-07-16","open":251,"high":256.5,"low":245.1,"close":249.9,"volume":14851},{"date":"2026-07-17","open":246.6,"high":271,"low":246.6,"close":270,"volume":27112},{"date":"2026-07-20","open":283.5,"high":283.5,"low":270,"close":277,"volume":17559},{"date":"2026-07-21","open":277,"high":283.6,"low":271.3,"close":280,"volume":24789},{"date":"2026-07-22","open":266,"high":279.9,"low":266,"close":272.2,"volume":12577},{"date":"2026-07-23","open":266.2,"high":278,"low":262.7,"close":270,"volume":40902},{"date":"2026-07-24","open":265.1,"high":278,"low":265.1,"close":273.7,"volume":18625},{"date":"2026-07-27","open":261,"high":276.8,"low":261,"close":268.9,"volume":6812},{"date":"2026-07-28","open":270,"high":270,"low":255.2,"close":265.7,"volume":26229},{"date":"2026-07-29","open":258.3,"high":267.7,"low":258.3,"close":265,"volume":7317},{"date":"2026-07-30","open":258,"high":266.5,"low":258,"close":264.2,"volume":15550},{"date":"2026-07-31","open":259,"high":265,"low":259,"close":265,"volume":10433},{"date":"2026-08-03","open":258.3,"high":266,"low":258.3,"close":262.9,"volume":17837},{"date":"2026-08-04","open":249.8,"high":264.6,"low":249.8,"close":263.5,"volume":19930},{"date":"2026-08-05","open":257.1,"high":263,"low":257.1,"close":262,"volume":9625},{"date":"2026-08-06","open":262.9,"high":262.9,"low":259,"close":261,"volume":16537},{"date":"2026-08-07","open":259,"high":261.9,"low":257.5,"close":258.1,"volume":12524},{"date":"2026-08-10","open":251.3,"high":258,"low":251.3,"close":257,"volume":13088},{"date":"2026-08-11","open":257.8,"high":258.8,"low":254.1,"close":258,"volume":13517},{"date":"2026-08-12","open":260,"high":260,"low":255,"close":257,"volume":13470},{"date":"2026-08-13","open":262.5,"high":265,"low":251.4,"close":265,"volume":41238},{"date":"2026-08-14","open":269.7,"high":272,"low":262,"close":266.7,"volume":26205},{"date":"2026-08-17","open":262.7,"high":265.7,"low":255,"close":257.9,"volume":15911},{"date":"2026-08-18","open":257.9,"high":258,"low":251,"close":254.7,"volume":20710},{"date":"2026-08-19","open":250.1,"high":255,"low":250,"close":253,"volume":11477},{"date":"2026-08-20","open":250.4,"high":255,"low":250.3,"close":254,"volume":6713},{"date":"2026-08-21","open":250.4,"high":268,"low":249,"close":268,"volume":17134},{"date":"2026-08-24","open":265,"high":265,"low":252.1,"close":254.9,"volume":13324},{"date":"2026-08-25","open":254.9,"high":258,"low":249.9,"close":251.9,"volume":17319},{"date":"2026-08-26","open":247.8,"high":251.8,"low":245,"close":248,"volume":15280},{"date":"2026-08-27","open":241.1,"high":253.9,"low":241.1,"close":249,"volume":13851},{"date":"2026-08-31","open":246.1,"high":249,"low":239.8,"close":242,"volume":15523},{"date":"2026-09-01","open":245,"high":250,"low":237,"close":241,"volume":3635},{"date":"2026-09-02","open":241,"high":245.9,"low":238,"close":243,"volume":3895},{"date":"2026-09-03","open":243,"high":247.8,"low":242,"close":247.8,"volume":6594},{"date":"2026-09-07","open":245,"high":257.4,"low":242.1,"close":250,"volume":9727},{"date":"2026-09-09","open":250,"high":257.5,"low":245,"close":245,"volume":4519},{"date":"2026-09-10","open":241.2,"high":246,"low":241.2,"close":245.9,"volume":8862},{"date":"2026-09-11","open":245,"high":264.9,"low":245,"close":261.1,"volume":79923},{"date":"2026-09-14","open":250,"high":275,"low":250,"close":271.5,"volume":57905},{"date":"2026-09-15","open":271.5,"high":287.3,"low":269,"close":275,"volume":40917},{"date":"2026-09-16","open":268,"high":272.9,"low":263.1,"close":264,"volume":36462},{"date":"2026-09-17","open":269.9,"high":275,"low":264.3,"close":273.1,"volume":43634},{"date":"2026-09-18","open":270.1,"high":276,"low":269,"close":272.9,"volume":28943},{"date":"2026-09-22","open":272,"high":278,"low":270,"close":273.9,"volume":38868},{"date":"2026-09-23","open":273,"high":276.9,"low":265,"close":267.9,"volume":45001},{"date":"2026-09-24","open":268,"high":268,"low":258,"close":262.8,"volume":29613},{"date":"2026-09-28","open":270,"high":271,"low":260.9,"close":263.1,"volume":18990},{"date":"2026-09-29","open":260.5,"high":263,"low":257,"close":263,"volume":28897},{"date":"2026-09-30","open":258.2,"high":263,"low":255,"close":259.8,"volume":31586},{"date":"2026-10-01","open":255.5,"high":260.2,"low":255.5,"close":260,"volume":9144},{"date":"2026-10-02","open":253.2,"high":262,"low":253.2,"close":259.9,"volume":9500},{"date":"2026-10-05","open":255,"high":256,"low":253.2,"close":253.8,"volume":13784},{"date":"2026-10-06","open":266.4,"high":266.4,"low":251.7,"close":254,"volume":11519},{"date":"2026-10-07","open":259.9,"high":259.9,"low":253.1,"close":254.3,"volume":6982},{"date":"2026-10-08","open":251.5,"high":258.9,"low":251.5,"close":257,"volume":10737},{"date":"2026-10-09","open":258.2,"high":270,"low":258.1,"close":266,"volume":62062},{"date":"2026-10-12","open":263,"high":268,"low":263,"close":263.1,"volume":9297},{"date":"2026-10-13","open":266,"high":266,"low":256,"close":260,"volume":23886},{"date":"2026-10-14","open":261,"high":261,"low":256.5,"close":257,"volume":8974},{"date":"2026-10-15","open":255,"high":260.7,"low":255,"close":258,"volume":8592},{"date":"2026-10-16","open":258,"high":261.6,"low":257.2,"close":258.5,"volume":3971}]}