{"symbol":"TPC","name":"Terhathum Power Company 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/TPC","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":339,"high":340,"low":320,"close":329.53,"volume":11901},{"date":"2025-09-07","open":330,"high":338,"low":325,"close":331.6,"volume":8769},{"date":"2025-09-08","open":326.1,"high":335,"low":326.1,"close":327.66,"volume":6010},{"date":"2025-09-18","open":321.2,"high":321.2,"low":310,"close":311,"volume":280},{"date":"2025-09-21","open":305,"high":341,"low":305,"close":333.34,"volume":12088},{"date":"2025-09-23","open":339.9,"high":350.9,"low":333,"close":349.9,"volume":8796},{"date":"2025-09-24","open":343.2,"high":346,"low":337,"close":342,"volume":4575},{"date":"2025-09-25","open":335.2,"high":344.7,"low":329,"close":337,"volume":4578},{"date":"2025-09-28","open":330.3,"high":343.7,"low":317.3,"close":335.9,"volume":94231},{"date":"2025-10-07","open":330,"high":333,"low":324,"close":326,"volume":22088},{"date":"2025-10-08","open":326,"high":326,"low":310.6,"close":316.9,"volume":57959},{"date":"2025-10-09","open":323.2,"high":335,"low":316.6,"close":317,"volume":34494},{"date":"2025-10-12","open":323.3,"high":323.3,"low":294,"close":298.5,"volume":68050},{"date":"2025-10-13","open":300,"high":304.3,"low":290,"close":301,"volume":30861},{"date":"2025-10-14","open":304.9,"high":305,"low":290,"close":294.8,"volume":18427},{"date":"2025-10-15","open":291,"high":293,"low":284,"close":290,"volume":30287},{"date":"2025-10-16","open":285,"high":290.8,"low":270.2,"close":280.9,"volume":28981},{"date":"2025-10-19","open":280,"high":284.8,"low":280,"close":281,"volume":5543},{"date":"2025-10-26","open":275.4,"high":278,"low":270.1,"close":275.4,"volume":12795},{"date":"2025-10-28","open":280,"high":290.5,"low":279,"close":289.6,"volume":22577},{"date":"2025-10-29","open":286.1,"high":304.8,"low":286.1,"close":291.2,"volume":35425},{"date":"2025-10-30","open":291.2,"high":306,"low":285.4,"close":304,"volume":38000},{"date":"2025-11-02","open":310,"high":334.4,"low":310,"close":334.4,"volume":135003},{"date":"2025-11-03","open":341,"high":346.6,"low":331,"close":334,"volume":120910},{"date":"2025-11-04","open":339,"high":339,"low":326,"close":327.2,"volume":57512},{"date":"2025-11-05","open":327.9,"high":330.9,"low":318.4,"close":325,"volume":88640},{"date":"2025-11-06","open":330.9,"high":330.9,"low":318.2,"close":321.9,"volume":35484},{"date":"2025-11-09","open":321,"high":324.4,"low":310.3,"close":314.5,"volume":38970},{"date":"2025-11-10","open":308.3,"high":321.8,"low":308.3,"close":318,"volume":20331},{"date":"2025-11-11","open":317.1,"high":330,"low":317.1,"close":326.9,"volume":33680},{"date":"2025-11-12","open":330,"high":335.6,"low":325,"close":326.9,"volume":76051},{"date":"2025-11-13","open":326,"high":327.9,"low":322.1,"close":323,"volume":29937},{"date":"2025-11-16","open":321.1,"high":326.5,"low":317.5,"close":319,"volume":21612},{"date":"2025-11-17","open":319,"high":325,"low":319,"close":324.9,"volume":29459},{"date":"2025-11-18","open":327.4,"high":332.9,"low":325.1,"close":328.1,"volume":68204},{"date":"2025-11-19","open":329.1,"high":332,"low":322.2,"close":324,"volume":23641},{"date":"2025-11-20","open":317.6,"high":338,"low":317.6,"close":334.9,"volume":98957},{"date":"2025-11-23","open":331,"high":347.7,"low":331,"close":346.3,"volume":154123},{"date":"2025-11-24","open":347,"high":353,"low":340,"close":342,"volume":69942},{"date":"2025-11-25","open":342,"high":348.8,"low":336,"close":345,"volume":71493},{"date":"2025-11-26","open":338.2,"high":359.8,"low":338.2,"close":356,"volume":151585},{"date":"2025-11-27","open":356.3,"high":362,"low":350.1,"close":355,"volume":121894},{"date":"2025-11-30","open":350.1,"high":359.9,"low":343,"close":346,"volume":144878},{"date":"2025-12-01","open":352.8,"high":352.8,"low":340.1,"close":344.9,"volume":49415},{"date":"2025-12-02","open":351.7,"high":351.7,"low":339.8,"close":342,"volume":44917},{"date":"2025-12-03","open":340,"high":348.8,"low":340,"close":340,"volume":52089},{"date":"2025-12-07","open":337,"high":342.8,"low":335,"close":337.5,"volume":34685},{"date":"2025-12-08","open":337.1,"high":353.7,"low":337.1,"close":349,"volume":122637},{"date":"2025-12-09","open":353,"high":353,"low":344,"close":348.1,"volume":67420},{"date":"2025-12-10","open":347,"high":363,"low":347,"close":358,"volume":181975},{"date":"2025-12-11","open":360,"high":362,"low":353.1,"close":356.4,"volume":107849},{"date":"2025-12-14","open":357,"high":361,"low":347,"close":347,"volume":67469},{"date":"2025-12-15","open":352,"high":358,"low":341.3,"close":353,"volume":39311},{"date":"2025-12-16","open":352,"high":357,"low":348,"close":355.9,"volume":43882},{"date":"2025-12-17","open":352.1,"high":362,"low":352,"close":357,"volume":79252},{"date":"2025-12-18","open":355,"high":360.5,"low":350,"close":350,"volume":71869},{"date":"2025-12-21","open":357,"high":378.7,"low":345,"close":378.7,"volume":80767},{"date":"2025-12-22","open":372,"high":372,"low":350.4,"close":359,"volume":89920},{"date":"2025-12-23","open":359,"high":365,"low":352.4,"close":355.8,"volume":37778},{"date":"2025-12-24","open":360,"high":369.2,"low":360,"close":367,"volume":262585},{"date":"2025-12-28","open":370,"high":380,"low":364,"close":376,"volume":207635},{"date":"2025-12-29","open":376,"high":378.3,"low":363.2,"close":378,"volume":199382},{"date":"2025-12-31","open":379,"high":384.4,"low":371,"close":372.2,"volume":108649},{"date":"2026-01-01","open":379,"high":379,"low":366,"close":367.8,"volume":53117},{"date":"2026-01-04","open":374.9,"high":374.9,"low":360.2,"close":362.5,"volume":71970},{"date":"2026-01-05","open":362,"high":377,"low":360,"close":374,"volume":95169},{"date":"2026-01-06","open":371,"high":380,"low":371,"close":373.5,"volume":92379},{"date":"2026-01-07","open":367.5,"high":380,"low":364,"close":369.7,"volume":60008},{"date":"2026-01-08","open":365,"high":384.5,"low":363.5,"close":384,"volume":77340},{"date":"2026-01-12","open":391.6,"high":391.6,"low":366,"close":371.1,"volume":84404},{"date":"2026-01-13","open":364,"high":375,"low":364,"close":368.5,"volume":63438},{"date":"2026-01-14","open":364.2,"high":390,"low":364.2,"close":369,"volume":76621},{"date":"2026-01-18","open":365,"high":390.6,"low":365,"close":370,"volume":65391},{"date":"2026-01-20","open":367,"high":382,"low":367,"close":375,"volume":158562},{"date":"2026-01-21","open":370.2,"high":379.9,"low":367.3,"close":368.5,"volume":87635},{"date":"2026-01-22","open":365.1,"high":373,"low":365.1,"close":366.8,"volume":67193},{"date":"2026-01-25","open":366.8,"high":389,"low":366.8,"close":379,"volume":266115},{"date":"2026-01-26","open":384,"high":384,"low":370.1,"close":372,"volume":115825},{"date":"2026-01-27","open":372,"high":377,"low":364,"close":368,"volume":125545},{"date":"2026-01-28","open":373.9,"high":374,"low":361,"close":369,"volume":83500},{"date":"2026-01-29","open":361.7,"high":390,"low":361.7,"close":379,"volume":300830},{"date":"2026-02-01","open":385,"high":399.7,"low":379,"close":381,"volume":151597},{"date":"2026-02-02","open":377,"high":404.8,"low":374,"close":402.3,"volume":453542},{"date":"2026-02-03","open":394.3,"high":414.8,"low":391.1,"close":393.1,"volume":210237},{"date":"2026-02-04","open":398.9,"high":401.9,"low":387.2,"close":393.9,"volume":158517},{"date":"2026-02-05","open":394,"high":399.9,"low":387.2,"close":394,"volume":143898},{"date":"2026-02-08","open":400,"high":401,"low":383,"close":387,"volume":211777},{"date":"2026-02-09","open":381,"high":405,"low":381,"close":395,"volume":338078},{"date":"2026-02-10","open":399,"high":405,"low":390,"close":390,"volume":241001},{"date":"2026-02-11","open":382.2,"high":414,"low":382.2,"close":407.4,"volume":531567},{"date":"2026-02-12","open":399.5,"high":441,"low":399.5,"close":429,"volume":824475},{"date":"2026-02-16","open":430,"high":431.5,"low":407.7,"close":409,"volume":267634},{"date":"2026-02-17","open":417.1,"high":417.1,"low":392,"close":392,"volume":292292},{"date":"2026-02-22","open":390,"high":399.8,"low":377,"close":383,"volume":243250},{"date":"2026-02-23","open":379,"high":396.7,"low":371,"close":375,"volume":137028},{"date":"2026-02-24","open":371.6,"high":388,"low":371.6,"close":384,"volume":69712},{"date":"2026-02-25","open":380,"high":390.5,"low":380,"close":383,"volume":58786},{"date":"2026-02-26","open":377,"high":386,"low":377,"close":384,"volume":75222},{"date":"2026-03-01","open":377.1,"high":386.8,"low":377,"close":385,"volume":65041},{"date":"2026-03-03","open":392.7,"high":393.7,"low":383,"close":391,"volume":112201},{"date":"2026-03-09","open":398.8,"high":423,"low":398.8,"close":408,"volume":2385},{"date":"2026-03-10","open":416,"high":416.1,"low":398,"close":405,"volume":332774},{"date":"2026-03-11","open":405,"high":420,"low":402,"close":417.8,"volume":214905},{"date":"2026-03-12","open":426,"high":434,"low":417,"close":425,"volume":335824},{"date":"2026-03-15","open":425,"high":450,"low":412.6,"close":427,"volume":484678},{"date":"2026-03-16","open":429,"high":444,"low":413.6,"close":422,"volume":329149},{"date":"2026-03-17","open":428,"high":430,"low":419,"close":419.5,"volume":125496},{"date":"2026-03-19","open":425,"high":432,"low":422,"close":422,"volume":183141},{"date":"2026-03-22","open":422,"high":427.9,"low":417,"close":418,"volume":158270},{"date":"2026-03-23","open":420,"high":424,"low":415,"close":419,"volume":163329},{"date":"2026-03-24","open":416.1,"high":424.2,"low":416,"close":417.3,"volume":103864},{"date":"2026-03-25","open":425,"high":425,"low":410,"close":410,"volume":137148},{"date":"2026-03-26","open":414.9,"high":415,"low":407,"close":411.3,"volume":100395},{"date":"2026-03-29","open":412,"high":414,"low":397,"close":398,"volume":80944},{"date":"2026-03-30","open":395.3,"high":403,"low":384.2,"close":389.9,"volume":146202},{"date":"2026-03-31","open":385,"high":404.9,"low":383,"close":402,"volume":136523},{"date":"2026-04-01","open":400,"high":404,"low":382,"close":387.9,"volume":108392},{"date":"2026-04-02","open":381,"high":392,"low":370,"close":386,"volume":162078},{"date":"2026-04-05","open":384.1,"high":384.1,"low":361.7,"close":369.9,"volume":99513},{"date":"2026-04-06","open":368,"high":389.6,"low":368,"close":386.9,"volume":77875},{"date":"2026-04-07","open":391,"high":392,"low":378,"close":382,"volume":51370},{"date":"2026-04-08","open":383.9,"high":396,"low":381,"close":396,"volume":103992},{"date":"2026-04-09","open":403,"high":403,"low":391,"close":399.5,"volume":70536},{"date":"2026-04-10","open":393,"high":400,"low":391,"close":392.6,"volume":80666},{"date":"2026-04-13","open":386.1,"high":397,"low":385,"close":390,"volume":52581},{"date":"2026-04-15","open":392,"high":402,"low":390,"close":397.8,"volume":101525},{"date":"2026-04-16","open":397,"high":397.7,"low":385,"close":386,"volume":44665},{"date":"2026-04-17","open":392,"high":393,"low":382.1,"close":386,"volume":52648},{"date":"2026-04-20","open":386,"high":397,"low":379,"close":385,"volume":20692},{"date":"2026-04-21","open":365.8,"high":392,"low":365.8,"close":381,"volume":31761},{"date":"2026-04-22","open":382,"high":382,"low":370,"close":377.5,"volume":85956},{"date":"2026-04-23","open":396.3,"high":396.3,"low":370.3,"close":374,"volume":23820},{"date":"2026-04-24","open":375,"high":375,"low":365.2,"close":373,"volume":31255},{"date":"2026-04-27","open":373,"high":386.2,"low":373,"close":379.6,"volume":32557},{"date":"2026-04-28","open":379.6,"high":380,"low":371.5,"close":373.5,"volume":21522},{"date":"2026-04-29","open":373.5,"high":375.9,"low":369.1,"close":369.6,"volume":23787},{"date":"2026-04-30","open":366.1,"high":375,"low":365,"close":372,"volume":38893},{"date":"2026-05-04","open":366,"high":370,"low":364,"close":364,"volume":30144},{"date":"2026-05-05","open":361.4,"high":375,"low":357,"close":361.1,"volume":49543},{"date":"2026-05-06","open":378.5,"high":378.5,"low":360.1,"close":365,"volume":13972},{"date":"2026-05-07","open":367,"high":367,"low":360.3,"close":361.3,"volume":14781},{"date":"2026-05-08","open":360.5,"high":368,"low":360.5,"close":367,"volume":14132},{"date":"2026-05-11","open":367.3,"high":376.9,"low":367.3,"close":375,"volume":26457},{"date":"2026-05-12","open":372.2,"high":375,"low":365.2,"close":367,"volume":22008},{"date":"2026-05-13","open":363.8,"high":369.9,"low":360,"close":369,"volume":17313},{"date":"2026-05-14","open":362.3,"high":369.9,"low":362.3,"close":366,"volume":10760},{"date":"2026-05-15","open":369.5,"high":369.5,"low":363.4,"close":365.5,"volume":16457},{"date":"2026-05-18","open":368.5,"high":368.5,"low":360,"close":364.1,"volume":22894},{"date":"2026-05-19","open":366,"high":366,"low":363,"close":364.5,"volume":22806},{"date":"2026-05-20","open":369.1,"high":381,"low":363.5,"close":381,"volume":57770},{"date":"2026-05-21","open":382,"high":385,"low":375,"close":377,"volume":50223},{"date":"2026-05-22","open":378,"high":380,"low":374,"close":380,"volume":26193},{"date":"2026-05-25","open":389,"high":389,"low":375,"close":382,"volume":48898},{"date":"2026-05-26","open":382,"high":387,"low":376.3,"close":381,"volume":16826},{"date":"2026-05-27","open":382.6,"high":382.6,"low":375,"close":379.9,"volume":36065},{"date":"2026-06-01","open":378,"high":378.9,"low":365,"close":372,"volume":30407},{"date":"2026-06-02","open":367,"high":374,"low":367,"close":371,"volume":16434},{"date":"2026-06-03","open":372,"high":379.5,"low":368.5,"close":370,"volume":12230},{"date":"2026-06-04","open":370,"high":378.7,"low":369.2,"close":371.9,"volume":17671},{"date":"2026-06-05","open":370,"high":371,"low":365,"close":367.9,"volume":24941},{"date":"2026-06-08","open":365.6,"high":367,"low":362,"close":365,"volume":9330},{"date":"2026-06-09","open":365,"high":369,"low":360.3,"close":366,"volume":24738},{"date":"2026-06-10","open":362,"high":372.4,"low":360.1,"close":366.9,"volume":9173},{"date":"2026-06-11","open":365,"high":369,"low":365,"close":365.7,"volume":17621},{"date":"2026-06-12","open":361,"high":368,"low":361,"close":366,"volume":12771},{"date":"2026-06-15","open":348,"high":373,"low":348,"close":364,"volume":14664},{"date":"2026-06-16","open":363.1,"high":366.6,"low":363.1,"close":365.2,"volume":13322},{"date":"2026-06-17","open":365,"high":371,"low":363.2,"close":365.3,"volume":16230},{"date":"2026-06-18","open":371.9,"high":371.9,"low":365,"close":365.7,"volume":7595},{"date":"2026-06-19","open":365,"high":369.6,"low":365,"close":366,"volume":15736},{"date":"2026-06-22","open":366,"high":371.9,"low":366,"close":366.2,"volume":4211},{"date":"2026-06-23","open":370,"high":370,"low":360.5,"close":364,"volume":11711},{"date":"2026-06-24","open":382.2,"high":382.2,"low":355,"close":358,"volume":26103},{"date":"2026-06-25","open":365,"high":365,"low":354.3,"close":359,"volume":9473},{"date":"2026-06-26","open":376.9,"high":376.9,"low":355,"close":356,"volume":21922},{"date":"2026-06-29","open":356,"high":356,"low":353,"close":354,"volume":8611},{"date":"2026-06-30","open":345,"high":360.5,"low":345,"close":350.3,"volume":14174},{"date":"2026-07-01","open":350,"high":360.7,"low":350,"close":359.2,"volume":6577},{"date":"2026-07-02","open":365,"high":365,"low":355,"close":360,"volume":1178},{"date":"2026-07-03","open":364.8,"high":364.8,"low":355,"close":355,"volume":8174},{"date":"2026-07-06","open":360,"high":364,"low":353.6,"close":354,"volume":32375},{"date":"2026-07-07","open":353,"high":362,"low":353,"close":359.2,"volume":33897},{"date":"2026-07-08","open":352.5,"high":358,"low":352,"close":352.1,"volume":7716},{"date":"2026-07-09","open":355.5,"high":355.5,"low":346.1,"close":350,"volume":9168},{"date":"2026-07-10","open":355.8,"high":356.4,"low":350,"close":353,"volume":9618},{"date":"2026-07-13","open":363.5,"high":363.5,"low":343.6,"close":346.2,"volume":10784},{"date":"2026-07-14","open":342,"high":351.6,"low":342,"close":344,"volume":15155},{"date":"2026-07-15","open":344.2,"high":351,"low":344.2,"close":349,"volume":4312},{"date":"2026-07-16","open":357,"high":357,"low":341.3,"close":349,"volume":11409},{"date":"2026-07-17","open":357,"high":365,"low":349.2,"close":360,"volume":16713},{"date":"2026-07-20","open":368,"high":370.8,"low":360.1,"close":367,"volume":10946},{"date":"2026-07-21","open":372.5,"high":372.5,"low":362.1,"close":366.8,"volume":10638},{"date":"2026-07-22","open":358.2,"high":366.8,"low":358.2,"close":363,"volume":11270},{"date":"2026-07-23","open":357,"high":364.9,"low":355,"close":361,"volume":12649},{"date":"2026-07-24","open":370,"high":370,"low":362,"close":369.5,"volume":9455},{"date":"2026-07-27","open":364,"high":369.2,"low":359,"close":360,"volume":12855},{"date":"2026-07-28","open":354,"high":367.9,"low":354,"close":360,"volume":15673},{"date":"2026-07-29","open":360.3,"high":365.4,"low":358,"close":359,"volume":10655},{"date":"2026-07-30","open":360,"high":363.8,"low":355.3,"close":357.9,"volume":7495},{"date":"2026-07-31","open":363.8,"high":363.8,"low":353.2,"close":358.5,"volume":5940},{"date":"2026-08-03","open":360,"high":369.2,"low":358.9,"close":360,"volume":26328},{"date":"2026-08-04","open":358,"high":370,"low":357.1,"close":368,"volume":25546},{"date":"2026-08-05","open":370,"high":370,"low":364,"close":369.6,"volume":19583},{"date":"2026-08-06","open":363,"high":370.9,"low":360.1,"close":360.3,"volume":44556},{"date":"2026-08-07","open":357,"high":365,"low":357,"close":359.5,"volume":10040},{"date":"2026-08-10","open":377.4,"high":377.4,"low":360,"close":361.5,"volume":29948},{"date":"2026-08-11","open":361.5,"high":369,"low":360.5,"close":361.3,"volume":11589},{"date":"2026-08-12","open":368,"high":368,"low":361,"close":363,"volume":12403},{"date":"2026-08-13","open":344.9,"high":366.5,"low":344.9,"close":362.2,"volume":15375},{"date":"2026-08-14","open":368,"high":370,"low":363.1,"close":363.4,"volume":8555},{"date":"2026-08-17","open":363.4,"high":368,"low":363.4,"close":365.6,"volume":10731},{"date":"2026-08-18","open":364.1,"high":364.1,"low":358.9,"close":359.1,"volume":19589},{"date":"2026-08-19","open":359,"high":362.8,"low":355,"close":358.5,"volume":6105},{"date":"2026-08-20","open":360,"high":363.9,"low":354,"close":359,"volume":9830},{"date":"2026-08-21","open":356,"high":365,"low":355.2,"close":356.3,"volume":9350},{"date":"2026-08-24","open":351.1,"high":363.6,"low":351.1,"close":356,"volume":6406},{"date":"2026-08-25","open":361.5,"high":361.5,"low":351,"close":353,"volume":12565},{"date":"2026-08-26","open":353,"high":353,"low":346,"close":346.1,"volume":16786},{"date":"2026-08-27","open":340.1,"high":350,"low":337,"close":350,"volume":13402},{"date":"2026-08-31","open":345,"high":348,"low":340.5,"close":344,"volume":7928},{"date":"2026-09-01","open":340,"high":352,"low":336.3,"close":342,"volume":9714},{"date":"2026-09-02","open":339,"high":346,"low":339,"close":344,"volume":9052},{"date":"2026-09-03","open":340,"high":350,"low":339.7,"close":344,"volume":6250},{"date":"2026-09-07","open":346,"high":352.8,"low":343,"close":346,"volume":11936},{"date":"2026-09-09","open":346,"high":350,"low":343.1,"close":348.9,"volume":16556},{"date":"2026-09-10","open":345.5,"high":353.5,"low":344.1,"close":353.5,"volume":15302},{"date":"2026-09-11","open":345.1,"high":360,"low":345.1,"close":357.7,"volume":15889},{"date":"2026-09-14","open":350,"high":365.9,"low":350,"close":361,"volume":17383},{"date":"2026-09-15","open":379,"high":379,"low":365,"close":374.9,"volume":44037},{"date":"2026-09-16","open":373.9,"high":374,"low":364,"close":365,"volume":17721},{"date":"2026-09-17","open":374,"high":375,"low":365,"close":371,"volume":18829},{"date":"2026-09-18","open":365.2,"high":372.9,"low":365.2,"close":370,"volume":17734},{"date":"2026-09-22","open":388.5,"high":388.5,"low":359,"close":369.9,"volume":16612},{"date":"2026-09-23","open":365,"high":368,"low":363.4,"close":363.4,"volume":20864},{"date":"2026-09-24","open":361,"high":365,"low":361,"close":365,"volume":6925},{"date":"2026-09-28","open":362.1,"high":367.8,"low":358,"close":359,"volume":16850},{"date":"2026-09-29","open":360,"high":360,"low":355,"close":357.7,"volume":9690},{"date":"2026-09-30","open":360,"high":365,"low":355.3,"close":358,"volume":8557},{"date":"2026-10-01","open":352,"high":361.2,"low":352,"close":359,"volume":12450},{"date":"2026-10-02","open":356,"high":360,"low":356,"close":359,"volume":9568},{"date":"2026-10-05","open":355,"high":356,"low":353,"close":355,"volume":10223},{"date":"2026-10-06","open":353,"high":358,"low":353,"close":355.6,"volume":3602},{"date":"2026-10-07","open":355,"high":360,"low":350.1,"close":356,"volume":7217},{"date":"2026-10-08","open":357,"high":361,"low":353.2,"close":360,"volume":25693},{"date":"2026-10-09","open":357,"high":362,"low":357,"close":360.2,"volume":14135},{"date":"2026-10-12","open":359,"high":362,"low":357.2,"close":357.2,"volume":12555},{"date":"2026-10-13","open":357,"high":370,"low":357,"close":361.3,"volume":14794},{"date":"2026-10-14","open":361.3,"high":365.9,"low":361,"close":364.1,"volume":4960},{"date":"2026-10-15","open":363.1,"high":365,"low":358,"close":362,"volume":17622},{"date":"2026-10-16","open":362,"high":365,"low":361.5,"close":363.5,"volume":25634}]}