{"symbol":"SSHL","name":"Shiva Shree Hydropower 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/SSHL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":182.5,"high":182.5,"low":176.4,"close":179.33,"volume":79220},{"date":"2025-09-07","open":179,"high":179,"low":174,"close":175.08,"volume":67105},{"date":"2025-09-08","open":176.5,"high":177.4,"low":173,"close":173.88,"volume":44868},{"date":"2025-09-18","open":170.5,"high":170.5,"low":158.5,"close":158.5,"volume":6734},{"date":"2025-09-21","open":156,"high":174.3,"low":156,"close":174.3,"volume":210433},{"date":"2025-09-23","open":176,"high":188,"low":176,"close":187.6,"volume":124695},{"date":"2025-09-24","open":187,"high":190,"low":180.5,"close":183.8,"volume":51474},{"date":"2025-09-25","open":181.3,"high":183.5,"low":177.4,"close":181.1,"volume":48362},{"date":"2025-09-28","open":183,"high":186,"low":180,"close":182,"volume":36807},{"date":"2025-10-07","open":179.1,"high":180,"low":176,"close":176,"volume":57413},{"date":"2025-10-08","open":176,"high":177,"low":173,"close":173.8,"volume":36774},{"date":"2025-10-09","open":177.2,"high":191,"low":177,"close":178,"volume":71177},{"date":"2025-10-12","open":176,"high":176,"low":171,"close":173.1,"volume":38373},{"date":"2025-10-13","open":173.5,"high":178.8,"low":170,"close":177.9,"volume":47904},{"date":"2025-10-14","open":176,"high":178,"low":173,"close":173,"volume":24334},{"date":"2025-10-15","open":173,"high":175.7,"low":166,"close":167.6,"volume":100833},{"date":"2025-10-16","open":170,"high":174,"low":164.7,"close":165,"volume":66654},{"date":"2025-10-19","open":162,"high":170.9,"low":162,"close":169,"volume":24158},{"date":"2025-10-26","open":166.2,"high":168,"low":165.8,"close":167.7,"volume":21654},{"date":"2025-10-28","open":169,"high":173,"low":169,"close":173,"volume":42357},{"date":"2025-10-29","open":175,"high":179,"low":169.7,"close":173,"volume":49848},{"date":"2025-10-30","open":175.9,"high":175.9,"low":168.5,"close":173,"volume":66726},{"date":"2025-11-02","open":173,"high":178,"low":173,"close":176,"volume":110310},{"date":"2025-11-03","open":179,"high":179.4,"low":175.5,"close":178,"volume":70750},{"date":"2025-11-04","open":177.9,"high":178,"low":175,"close":175,"volume":44559},{"date":"2025-11-05","open":173.5,"high":174.8,"low":169,"close":171.3,"volume":87915},{"date":"2025-11-06","open":170.6,"high":173.5,"low":167.7,"close":169.5,"volume":95760},{"date":"2025-11-09","open":171,"high":171,"low":164.7,"close":165,"volume":79608},{"date":"2025-11-10","open":166.5,"high":169,"low":166,"close":169,"volume":34573},{"date":"2025-11-11","open":169,"high":172,"low":166.1,"close":168.2,"volume":128400},{"date":"2025-11-12","open":168.2,"high":169.7,"low":164,"close":167,"volume":111779},{"date":"2025-11-13","open":168,"high":168,"low":165.2,"close":165.7,"volume":55511},{"date":"2025-11-16","open":167,"high":167.9,"low":165,"close":165,"volume":29669},{"date":"2025-11-17","open":166.5,"high":166.8,"low":164.2,"close":165,"volume":51632},{"date":"2025-11-18","open":167,"high":168,"low":165,"close":165.8,"volume":57510},{"date":"2025-11-19","open":167,"high":168,"low":164.7,"close":165,"volume":26537},{"date":"2025-11-20","open":165,"high":166,"low":162.6,"close":164.6,"volume":55043},{"date":"2025-11-23","open":165.9,"high":168.9,"low":165.9,"close":168,"volume":100086},{"date":"2025-11-24","open":170,"high":170,"low":168,"close":168.9,"volume":41371},{"date":"2025-11-25","open":171,"high":171,"low":166,"close":167,"volume":63473},{"date":"2025-11-26","open":165.1,"high":168.5,"low":165.1,"close":167.1,"volume":78250},{"date":"2025-11-27","open":170,"high":170,"low":167,"close":167.8,"volume":101498},{"date":"2025-11-30","open":168,"high":169,"low":165,"close":166,"volume":94151},{"date":"2025-12-01","open":162.7,"high":168.8,"low":162.7,"close":165.8,"volume":29907},{"date":"2025-12-02","open":163,"high":168,"low":163,"close":165.8,"volume":54900},{"date":"2025-12-03","open":165.8,"high":167,"low":164.5,"close":165.2,"volume":42092},{"date":"2025-12-07","open":166.8,"high":166.8,"low":163.8,"close":164,"volume":40878},{"date":"2025-12-08","open":164,"high":165,"low":162.5,"close":163.8,"volume":45703},{"date":"2025-12-09","open":167,"high":167,"low":162.7,"close":163.5,"volume":30953},{"date":"2025-12-10","open":165,"high":165,"low":163,"close":163.8,"volume":26229},{"date":"2025-12-11","open":164,"high":164,"low":162.5,"close":163.9,"volume":21137},{"date":"2025-12-14","open":165,"high":165,"low":163,"close":163.4,"volume":28244},{"date":"2025-12-15","open":166.6,"high":166.6,"low":161,"close":163,"volume":27781},{"date":"2025-12-16","open":163,"high":164.5,"low":162.5,"close":163.5,"volume":25838},{"date":"2025-12-17","open":166.5,"high":166.5,"low":162.1,"close":163,"volume":41320},{"date":"2025-12-18","open":166,"high":166,"low":160.5,"close":160.9,"volume":65233},{"date":"2025-12-21","open":157.7,"high":157.7,"low":151.6,"close":155,"volume":483593},{"date":"2025-12-22","open":155,"high":156,"low":152.1,"close":153,"volume":161306},{"date":"2025-12-23","open":153.1,"high":154,"low":151,"close":152.9,"volume":106642},{"date":"2025-12-24","open":153.5,"high":153.9,"low":151,"close":151.5,"volume":91410},{"date":"2025-12-28","open":153,"high":157.8,"low":152,"close":157,"volume":240396},{"date":"2025-12-29","open":158,"high":160,"low":154,"close":154.1,"volume":146263},{"date":"2025-12-31","open":156,"high":157,"low":154,"close":154.3,"volume":89995},{"date":"2026-01-01","open":154.4,"high":155.5,"low":152.5,"close":152.7,"volume":88979},{"date":"2026-01-04","open":152.3,"high":154.5,"low":151.5,"close":152.1,"volume":112178},{"date":"2026-01-05","open":153.6,"high":153.6,"low":151.2,"close":153,"volume":103516},{"date":"2026-01-06","open":156,"high":156,"low":153,"close":155.9,"volume":139567},{"date":"2026-01-07","open":155.9,"high":158.8,"low":153.8,"close":155.1,"volume":83605},{"date":"2026-01-08","open":158,"high":162.5,"low":153,"close":160.5,"volume":559013},{"date":"2026-01-12","open":163.7,"high":163.7,"low":156.9,"close":158.6,"volume":161383},{"date":"2026-01-13","open":161.7,"high":161.7,"low":156,"close":157.9,"volume":173531},{"date":"2026-01-14","open":154.8,"high":160.9,"low":154.8,"close":157.2,"volume":105337},{"date":"2026-01-18","open":159,"high":162.4,"low":156,"close":161,"volume":213721},{"date":"2026-01-20","open":164.2,"high":167.9,"low":163,"close":165.1,"volume":365725},{"date":"2026-01-21","open":168.4,"high":172.5,"low":166,"close":169.9,"volume":511870},{"date":"2026-01-22","open":172,"high":175.4,"low":169,"close":175.4,"volume":413685},{"date":"2026-01-25","open":178.9,"high":190.8,"low":176,"close":190.5,"volume":646926},{"date":"2026-01-26","open":194,"high":194.3,"low":181.6,"close":185.6,"volume":735020},{"date":"2026-01-27","open":187,"high":188.8,"low":176.2,"close":177.9,"volume":517211},{"date":"2026-01-28","open":181.4,"high":181.8,"low":174.4,"close":179.5,"volume":331649},{"date":"2026-01-29","open":183,"high":197.4,"low":180.1,"close":196,"volume":1949336},{"date":"2026-02-01","open":199.9,"high":211.1,"low":199.9,"close":207.9,"volume":1515288},{"date":"2026-02-02","open":210,"high":211,"low":196.7,"close":197.5,"volume":791482},{"date":"2026-02-03","open":200,"high":200,"low":186.3,"close":189.5,"volume":802691},{"date":"2026-02-04","open":188.2,"high":196.3,"low":187,"close":195.4,"volume":638909},{"date":"2026-02-05","open":195,"high":205,"low":193,"close":200,"volume":879665},{"date":"2026-02-08","open":204,"high":204,"low":194.5,"close":195,"volume":648044},{"date":"2026-02-09","open":191.1,"high":205.8,"low":191.1,"close":198,"volume":801093},{"date":"2026-02-10","open":200,"high":204.9,"low":196.4,"close":197,"volume":439894},{"date":"2026-02-11","open":199,"high":201,"low":194.2,"close":197.5,"volume":334904},{"date":"2026-02-12","open":200,"high":202,"low":195,"close":195.5,"volume":550700},{"date":"2026-02-16","open":197.5,"high":197.5,"low":188,"close":190.4,"volume":408485},{"date":"2026-02-17","open":192,"high":193.9,"low":184,"close":185.5,"volume":453115},{"date":"2026-02-22","open":188,"high":188,"low":180,"close":181.4,"volume":201934},{"date":"2026-02-23","open":182,"high":183.8,"low":178.7,"close":180.5,"volume":246664},{"date":"2026-02-24","open":180.5,"high":183.5,"low":180.5,"close":183.4,"volume":87060},{"date":"2026-02-25","open":183.6,"high":189,"low":183,"close":188,"volume":156302},{"date":"2026-02-26","open":188,"high":189.4,"low":185.1,"close":186,"volume":123567},{"date":"2026-03-01","open":189.7,"high":189.7,"low":181.3,"close":187.9,"volume":141859},{"date":"2026-03-03","open":191.6,"high":194.8,"low":188,"close":194,"volume":243749},{"date":"2026-03-09","open":197.8,"high":213.4,"low":197.8,"close":213.4,"volume":17905},{"date":"2026-03-10","open":217.6,"high":225,"low":205,"close":215,"volume":1741673},{"date":"2026-03-11","open":217,"high":223,"low":212.8,"close":215,"volume":809513},{"date":"2026-03-12","open":219.3,"high":233,"low":214.1,"close":229.8,"volume":1732032},{"date":"2026-03-15","open":234,"high":234,"low":223,"close":226.9,"volume":831253},{"date":"2026-03-16","open":230,"high":230,"low":219.7,"close":220.9,"volume":794133},{"date":"2026-03-17","open":222,"high":239,"low":216,"close":238.8,"volume":1923074},{"date":"2026-03-19","open":243.5,"high":250,"low":240,"close":242,"volume":1619903},{"date":"2026-03-22","open":237.2,"high":251,"low":235,"close":243,"volume":1536660},{"date":"2026-03-23","open":243,"high":247,"low":237,"close":241.4,"volume":592579},{"date":"2026-03-24","open":243,"high":246,"low":238.8,"close":239.8,"volume":532829},{"date":"2026-03-25","open":235.1,"high":244.8,"low":235.1,"close":237.1,"volume":652839},{"date":"2026-03-26","open":235,"high":244,"low":235,"close":243.9,"volume":503513},{"date":"2026-03-29","open":244,"high":244,"low":232,"close":232.1,"volume":740023},{"date":"2026-03-30","open":232,"high":237.6,"low":228,"close":231,"volume":798367},{"date":"2026-03-31","open":231,"high":234,"low":217.5,"close":230,"volume":892274},{"date":"2026-04-01","open":230,"high":230,"low":208.9,"close":213.9,"volume":634655},{"date":"2026-04-02","open":213.9,"high":222.3,"low":202.1,"close":214.8,"volume":513194},{"date":"2026-04-05","open":215,"high":215,"low":198,"close":199,"volume":663308},{"date":"2026-04-06","open":197,"high":218.9,"low":197,"close":218,"volume":740626},{"date":"2026-04-07","open":222,"high":229,"low":220,"close":222.1,"volume":665457},{"date":"2026-04-08","open":224.5,"high":226,"low":220.5,"close":223.1,"volume":378248},{"date":"2026-04-09","open":224.9,"high":229,"low":220.6,"close":227.3,"volume":504789},{"date":"2026-04-10","open":231.8,"high":231.8,"low":219.7,"close":223.3,"volume":568790},{"date":"2026-04-13","open":223.3,"high":228,"low":222,"close":227,"volume":403448},{"date":"2026-04-15","open":230,"high":239.7,"low":228.3,"close":235.2,"volume":1024815},{"date":"2026-04-16","open":238,"high":239,"low":227,"close":228,"volume":446270},{"date":"2026-04-17","open":228,"high":232,"low":222.2,"close":229.3,"volume":437760},{"date":"2026-04-20","open":230,"high":230,"low":222,"close":225,"volume":220936},{"date":"2026-04-21","open":216.2,"high":227,"low":216.2,"close":220,"volume":238571},{"date":"2026-04-22","open":231,"high":231,"low":213,"close":221.9,"volume":514472},{"date":"2026-04-23","open":222,"high":225.3,"low":217,"close":218.5,"volume":189785},{"date":"2026-04-24","open":218.5,"high":221.5,"low":215,"close":219.4,"volume":183355},{"date":"2026-04-27","open":230.3,"high":230.3,"low":218,"close":218.5,"volume":118316},{"date":"2026-04-28","open":218.5,"high":223,"low":215,"close":215,"volume":204765},{"date":"2026-04-29","open":204.3,"high":218,"low":204.3,"close":213,"volume":215377},{"date":"2026-04-30","open":213,"high":215,"low":208.1,"close":212,"volume":174304},{"date":"2026-05-04","open":210.1,"high":214.7,"low":206.6,"close":207,"volume":172064},{"date":"2026-05-05","open":209.9,"high":215,"low":205.2,"close":211.3,"volume":224126},{"date":"2026-05-06","open":214,"high":215.5,"low":210,"close":211,"volume":137249},{"date":"2026-05-07","open":214,"high":214,"low":208.6,"close":210.9,"volume":50738},{"date":"2026-05-08","open":221.4,"high":221.4,"low":206,"close":214,"volume":122918},{"date":"2026-05-11","open":217,"high":220,"low":216,"close":219.9,"volume":225403},{"date":"2026-05-12","open":230.8,"high":230.8,"low":214,"close":214,"volume":209751},{"date":"2026-05-13","open":215,"high":217,"low":212,"close":214,"volume":84462},{"date":"2026-05-14","open":214,"high":219,"low":212,"close":213,"volume":104033},{"date":"2026-05-15","open":213,"high":216,"low":211,"close":212.5,"volume":98974},{"date":"2026-05-18","open":212.6,"high":215,"low":211,"close":212,"volume":54029},{"date":"2026-05-19","open":211,"high":214.4,"low":210.5,"close":210.5,"volume":59770},{"date":"2026-05-20","open":210.5,"high":217.8,"low":210.5,"close":217.2,"volume":166427},{"date":"2026-05-21","open":219.8,"high":219.9,"low":215,"close":216.4,"volume":101422},{"date":"2026-05-22","open":216,"high":222.1,"low":214,"close":221.9,"volume":306906},{"date":"2026-05-25","open":220,"high":228.8,"low":220,"close":225.5,"volume":331041},{"date":"2026-05-26","open":225.5,"high":225.9,"low":221.1,"close":222.5,"volume":111832},{"date":"2026-05-27","open":224.8,"high":224.8,"low":220.2,"close":222.3,"volume":162919},{"date":"2026-06-01","open":220,"high":223.9,"low":213.5,"close":215.2,"volume":153154},{"date":"2026-06-02","open":225.9,"high":225.9,"low":213.9,"close":218.4,"volume":117336},{"date":"2026-06-03","open":215,"high":220.7,"low":215,"close":216.8,"volume":147761},{"date":"2026-06-04","open":216,"high":217,"low":214.1,"close":215.6,"volume":104003},{"date":"2026-06-05","open":215,"high":216,"low":213.4,"close":214,"volume":109902},{"date":"2026-06-08","open":216.3,"high":216.5,"low":212,"close":212.7,"volume":101778},{"date":"2026-06-09","open":213,"high":215.9,"low":208,"close":213.6,"volume":158656},{"date":"2026-06-10","open":215,"high":218,"low":212,"close":212.1,"volume":46455},{"date":"2026-06-11","open":212,"high":214,"low":208.6,"close":210.9,"volume":88785},{"date":"2026-06-12","open":210.9,"high":216.9,"low":210,"close":211.9,"volume":150799},{"date":"2026-06-15","open":222.4,"high":222.4,"low":210.8,"close":212,"volume":60648},{"date":"2026-06-16","open":214.8,"high":215,"low":209,"close":210,"volume":65639},{"date":"2026-06-17","open":211.1,"high":214,"low":209.5,"close":209.5,"volume":48081},{"date":"2026-06-18","open":209.5,"high":212,"low":208,"close":208.5,"volume":70770},{"date":"2026-06-19","open":212,"high":212,"low":206,"close":206,"volume":99303},{"date":"2026-06-22","open":196,"high":210.1,"low":196,"close":206,"volume":68285},{"date":"2026-06-23","open":205,"high":206.9,"low":202,"close":203,"volume":103712},{"date":"2026-06-24","open":203,"high":205.7,"low":199.3,"close":200,"volume":160577},{"date":"2026-06-25","open":202,"high":202,"low":198,"close":199.8,"volume":106680},{"date":"2026-06-26","open":200,"high":201.9,"low":198,"close":198.9,"volume":69601},{"date":"2026-06-29","open":199.9,"high":200,"low":196,"close":196.4,"volume":59038},{"date":"2026-06-30","open":197,"high":198,"low":193.5,"close":193.9,"volume":77934},{"date":"2026-07-01","open":196,"high":204.5,"low":194,"close":204.4,"volume":161143},{"date":"2026-07-02","open":203,"high":205.8,"low":198.5,"close":201.1,"volume":81816},{"date":"2026-07-03","open":200,"high":203.9,"low":199.1,"close":200,"volume":102291},{"date":"2026-07-06","open":201.9,"high":202,"low":196,"close":196.8,"volume":67341},{"date":"2026-07-07","open":199,"high":203,"low":196,"close":201,"volume":101125},{"date":"2026-07-08","open":211,"high":211,"low":196,"close":197.5,"volume":64288},{"date":"2026-07-09","open":198,"high":198.9,"low":195,"close":195.5,"volume":63363},{"date":"2026-07-10","open":195.5,"high":199,"low":195,"close":195,"volume":93126},{"date":"2026-07-13","open":195,"high":198.8,"low":192,"close":192.2,"volume":78046},{"date":"2026-07-14","open":185,"high":200,"low":185,"close":195,"volume":103608},{"date":"2026-07-15","open":195,"high":199.9,"low":195,"close":195.3,"volume":69210},{"date":"2026-07-16","open":190,"high":198.9,"low":189,"close":194.9,"volume":74593},{"date":"2026-07-17","open":199,"high":209.9,"low":197.9,"close":207.5,"volume":191735},{"date":"2026-07-20","open":207,"high":215,"low":203,"close":213,"volume":161561},{"date":"2026-07-21","open":223.6,"high":223.6,"low":210,"close":214,"volume":178577},{"date":"2026-07-22","open":210.2,"high":214,"low":209,"close":211,"volume":117892},{"date":"2026-07-23","open":211,"high":212,"low":207.9,"close":211.7,"volume":91952},{"date":"2026-07-24","open":221.1,"high":221.1,"low":209,"close":209.5,"volume":92395},{"date":"2026-07-27","open":212,"high":212,"low":205,"close":205,"volume":83463},{"date":"2026-07-28","open":207.9,"high":207.9,"low":203,"close":205,"volume":105583},{"date":"2026-07-29","open":203.4,"high":207.9,"low":203,"close":204.5,"volume":91386},{"date":"2026-07-30","open":205,"high":206.8,"low":201.5,"close":203,"volume":49737},{"date":"2026-07-31","open":203.5,"high":206,"low":202.3,"close":205,"volume":93044},{"date":"2026-08-03","open":208,"high":208,"low":203,"close":205,"volume":72751},{"date":"2026-08-04","open":205,"high":205.9,"low":203.1,"close":203.4,"volume":58809},{"date":"2026-08-05","open":205,"high":206,"low":202,"close":203,"volume":74213},{"date":"2026-08-06","open":205,"high":206,"low":202.5,"close":202.5,"volume":71658},{"date":"2026-08-07","open":205,"high":205,"low":200.1,"close":200.3,"volume":78553},{"date":"2026-08-10","open":205,"high":205,"low":200,"close":200.5,"volume":57281},{"date":"2026-08-11","open":191,"high":204.8,"low":191,"close":201.7,"volume":56990},{"date":"2026-08-12","open":200,"high":203.7,"low":199.6,"close":200,"volume":53949},{"date":"2026-08-13","open":200,"high":208.5,"low":200,"close":206.4,"volume":207956},{"date":"2026-08-14","open":197,"high":208.5,"low":197,"close":204.6,"volume":82517},{"date":"2026-08-17","open":207.8,"high":207.8,"low":201.5,"close":203,"volume":43538},{"date":"2026-08-18","open":213,"high":213,"low":199.6,"close":200,"volume":109269},{"date":"2026-08-19","open":200.1,"high":203,"low":198.1,"close":200.8,"volume":36822},{"date":"2026-08-20","open":200,"high":201,"low":198.4,"close":200,"volume":56891},{"date":"2026-08-21","open":200,"high":203,"low":198,"close":198,"volume":77267},{"date":"2026-08-24","open":198,"high":201,"low":198,"close":198.5,"volume":28237},{"date":"2026-08-25","open":200,"high":200.9,"low":196.5,"close":196.8,"volume":56951},{"date":"2026-08-26","open":196.8,"high":198.9,"low":192.1,"close":193.1,"volume":119667},{"date":"2026-08-27","open":192,"high":196.9,"low":186.7,"close":194,"volume":101350},{"date":"2026-08-31","open":192,"high":192,"low":188,"close":188,"volume":80406},{"date":"2026-09-01","open":188,"high":193.5,"low":187,"close":191.4,"volume":64040},{"date":"2026-09-02","open":191,"high":194.8,"low":191,"close":193.3,"volume":34026},{"date":"2026-09-03","open":193.5,"high":194.5,"low":190,"close":191.2,"volume":49706},{"date":"2026-09-07","open":191.2,"high":196,"low":191.2,"close":193,"volume":50337},{"date":"2026-09-09","open":193,"high":195,"low":191,"close":191,"volume":36669},{"date":"2026-09-10","open":181.5,"high":201,"low":181.5,"close":200.4,"volume":184682},{"date":"2026-09-11","open":200,"high":214,"low":200,"close":212.3,"volume":593275},{"date":"2026-09-14","open":213,"high":217,"low":206,"close":207,"volume":135130},{"date":"2026-09-15","open":215,"high":217.3,"low":208.6,"close":208.8,"volume":281037},{"date":"2026-09-16","open":198.4,"high":217.4,"low":198.4,"close":212,"volume":561763},{"date":"2026-09-17","open":215,"high":219,"low":211.1,"close":213,"volume":182147},{"date":"2026-09-18","open":212,"high":216.9,"low":211.2,"close":212.1,"volume":141204},{"date":"2026-09-22","open":201.6,"high":216.9,"low":201.6,"close":213.8,"volume":227135},{"date":"2026-09-23","open":203.2,"high":215,"low":203.2,"close":210,"volume":196695},{"date":"2026-09-24","open":207.2,"high":209.9,"low":205.2,"close":207.1,"volume":151367},{"date":"2026-09-28","open":196.8,"high":212,"low":196.8,"close":205.6,"volume":133233},{"date":"2026-09-29","open":207,"high":207,"low":203.2,"close":204.9,"volume":77211},{"date":"2026-09-30","open":209.6,"high":209.6,"low":204,"close":205.8,"volume":114708},{"date":"2026-10-01","open":208.9,"high":212,"low":205,"close":208.6,"volume":215602},{"date":"2026-10-02","open":210.9,"high":210.9,"low":205,"close":206.1,"volume":98176},{"date":"2026-10-05","open":216.4,"high":216.4,"low":203,"close":204.5,"volume":90273},{"date":"2026-10-06","open":206,"high":209,"low":205,"close":206.5,"volume":100034},{"date":"2026-10-07","open":205,"high":208,"low":204,"close":205,"volume":78299},{"date":"2026-10-08","open":207,"high":210.8,"low":206,"close":208,"volume":186117},{"date":"2026-10-09","open":208,"high":213,"low":208,"close":210,"volume":209026},{"date":"2026-10-12","open":199.5,"high":210.5,"low":199.5,"close":207,"volume":107531},{"date":"2026-10-13","open":208,"high":209,"low":205.1,"close":206.9,"volume":81965},{"date":"2026-10-14","open":206.9,"high":209,"low":205,"close":208,"volume":101271},{"date":"2026-10-15","open":208.1,"high":210,"low":207.9,"close":208,"volume":81356},{"date":"2026-10-16","open":206,"high":210,"low":206,"close":208,"volume":94952}]}