{"symbol":"UMRH","name":"United Idi Mardi & RB Hydropower 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/UMRH","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":585,"high":589,"low":576,"close":578.97,"volume":11564},{"date":"2025-09-07","open":570.2,"high":590,"low":570.2,"close":583.08,"volume":14621},{"date":"2025-09-08","open":590,"high":590,"low":571.5,"close":576.23,"volume":17919},{"date":"2025-09-18","open":587.7,"high":587.7,"low":576,"close":576,"volume":110},{"date":"2025-09-21","open":564.5,"high":588,"low":550,"close":579.53,"volume":32270},{"date":"2025-09-23","open":580,"high":599,"low":580,"close":598.8,"volume":7388},{"date":"2025-09-24","open":590.5,"high":610,"low":580.3,"close":593,"volume":18834},{"date":"2025-09-25","open":590,"high":600,"low":585.1,"close":595,"volume":9674},{"date":"2025-09-28","open":605,"high":605,"low":590,"close":590,"volume":3590},{"date":"2025-10-07","open":590,"high":590,"low":572.4,"close":580,"volume":5022},{"date":"2025-10-08","open":570,"high":580,"low":561.2,"close":564,"volume":5635},{"date":"2025-10-09","open":575,"high":612,"low":569,"close":576.9,"volume":8154},{"date":"2025-10-12","open":565.4,"high":576,"low":536,"close":546,"volume":23862},{"date":"2025-10-13","open":545,"high":555,"low":536.1,"close":547.9,"volume":11449},{"date":"2025-10-14","open":537,"high":546,"low":537,"close":546,"volume":13122},{"date":"2025-10-15","open":536,"high":545,"low":536,"close":539,"volume":4062},{"date":"2025-10-16","open":531,"high":539.7,"low":529,"close":537.4,"volume":6514},{"date":"2025-10-19","open":544,"high":549.7,"low":533.2,"close":544.5,"volume":4487},{"date":"2025-10-26","open":555,"high":555,"low":535.2,"close":535.2,"volume":3881},{"date":"2025-10-28","open":535,"high":569,"low":535,"close":568,"volume":7335},{"date":"2025-10-29","open":579.3,"high":589.9,"low":547.9,"close":565,"volume":17655},{"date":"2025-10-30","open":555,"high":570,"low":549.3,"close":569,"volume":8010},{"date":"2025-11-02","open":580.3,"high":580.3,"low":570,"close":574.5,"volume":9029},{"date":"2025-11-03","open":572.3,"high":579,"low":567,"close":571,"volume":12883},{"date":"2025-11-04","open":578,"high":579.9,"low":551,"close":560,"volume":6251},{"date":"2025-11-05","open":560.9,"high":568,"low":550,"close":568,"volume":10095},{"date":"2025-11-06","open":557,"high":565,"low":553,"close":553,"volume":6681},{"date":"2025-11-09","open":546.4,"high":560,"low":546.4,"close":552.5,"volume":1080},{"date":"2025-11-10","open":543.1,"high":558.9,"low":543.1,"close":545.1,"volume":4886},{"date":"2025-11-11","open":546.4,"high":555,"low":546.4,"close":551,"volume":3120},{"date":"2025-11-12","open":546,"high":547.1,"low":543.2,"close":543.3,"volume":2624},{"date":"2025-11-13","open":536,"high":552.9,"low":535.8,"close":536,"volume":10252},{"date":"2025-11-16","open":526,"high":547,"low":526,"close":545,"volume":2544},{"date":"2025-11-17","open":543,"high":551,"low":542,"close":549.9,"volume":6388},{"date":"2025-11-18","open":550,"high":560,"low":549,"close":551.5,"volume":10083},{"date":"2025-11-19","open":541,"high":559,"low":541,"close":552,"volume":1599},{"date":"2025-11-20","open":557,"high":559,"low":545.9,"close":550.1,"volume":7390},{"date":"2025-11-23","open":561,"high":565,"low":550.1,"close":559,"volume":9961},{"date":"2025-11-24","open":562,"high":569.9,"low":555,"close":565,"volume":11128},{"date":"2025-11-25","open":565,"high":568,"low":559,"close":568,"volume":10732},{"date":"2025-11-26","open":560,"high":572,"low":560,"close":570,"volume":9095},{"date":"2025-11-27","open":570,"high":586,"low":570,"close":583.5,"volume":35910},{"date":"2025-11-30","open":581,"high":584.9,"low":565.7,"close":565.7,"volume":14299},{"date":"2025-12-01","open":570,"high":590,"low":560,"close":565.3,"volume":12868},{"date":"2025-12-02","open":570,"high":579,"low":562.5,"close":577,"volume":9015},{"date":"2025-12-03","open":577,"high":583.8,"low":566.2,"close":572,"volume":7708},{"date":"2025-12-07","open":570,"high":592,"low":561.3,"close":569.9,"volume":17667},{"date":"2025-12-08","open":579.6,"high":579.8,"low":561,"close":562.5,"volume":4670},{"date":"2025-12-09","open":562.1,"high":566,"low":562,"close":564,"volume":7386},{"date":"2025-12-10","open":561,"high":575.2,"low":561,"close":570,"volume":13276},{"date":"2025-12-11","open":562,"high":572,"low":562,"close":563,"volume":5407},{"date":"2025-12-14","open":555,"high":575,"low":555,"close":565.9,"volume":27580},{"date":"2025-12-15","open":565.8,"high":567,"low":550,"close":556,"volume":8701},{"date":"2025-12-16","open":556,"high":556,"low":546.1,"close":549,"volume":13406},{"date":"2025-12-17","open":543.1,"high":560,"low":543.1,"close":559,"volume":18429},{"date":"2025-12-18","open":548.1,"high":560.9,"low":548.1,"close":555,"volume":7444},{"date":"2025-12-21","open":554.7,"high":559.9,"low":542,"close":544.5,"volume":31848},{"date":"2025-12-22","open":540.1,"high":545,"low":534,"close":537,"volume":53240},{"date":"2025-12-23","open":532,"high":547,"low":530.4,"close":539.9,"volume":34715},{"date":"2025-12-24","open":529.2,"high":546.3,"low":529.2,"close":541,"volume":34687},{"date":"2025-12-28","open":542,"high":552,"low":541,"close":548,"volume":21641},{"date":"2025-12-29","open":557.7,"high":557.7,"low":541.4,"close":553,"volume":8550},{"date":"2025-12-31","open":564,"high":564,"low":548,"close":548,"volume":9579},{"date":"2026-01-01","open":558.9,"high":558.9,"low":540.5,"close":545,"volume":4920},{"date":"2026-01-04","open":529,"high":565,"low":529,"close":559,"volume":81861},{"date":"2026-01-05","open":569.9,"high":587.8,"low":561.2,"close":585,"volume":66978},{"date":"2026-01-06","open":593.9,"high":620,"low":569,"close":570,"volume":24339},{"date":"2026-01-07","open":560.2,"high":591.9,"low":560.2,"close":560.5,"volume":19981},{"date":"2026-01-08","open":551.1,"high":580,"low":551.1,"close":568,"volume":12167},{"date":"2026-01-12","open":576,"high":578.8,"low":552,"close":559,"volume":23352},{"date":"2026-01-13","open":565,"high":565,"low":553.7,"close":561.8,"volume":27242},{"date":"2026-01-14","open":569,"high":569,"low":550.6,"close":557,"volume":58051},{"date":"2026-01-18","open":556.5,"high":563,"low":552,"close":552.5,"volume":24692},{"date":"2026-01-20","open":563.5,"high":571,"low":552,"close":563,"volume":73776},{"date":"2026-01-21","open":563,"high":575,"low":561.4,"close":568,"volume":54217},{"date":"2026-01-22","open":563.8,"high":576,"low":563.7,"close":576,"volume":37676},{"date":"2026-01-25","open":578,"high":596,"low":578,"close":584,"volume":55072},{"date":"2026-01-26","open":578.2,"high":586,"low":570,"close":575,"volume":55256},{"date":"2026-01-27","open":570,"high":584,"low":563,"close":563,"volume":37009},{"date":"2026-01-28","open":564,"high":579,"low":560.5,"close":570,"volume":26820},{"date":"2026-01-29","open":573.1,"high":581.8,"low":567.1,"close":570,"volume":31976},{"date":"2026-02-01","open":566.2,"high":573,"low":560,"close":562,"volume":15115},{"date":"2026-02-02","open":573.2,"high":573.2,"low":555.6,"close":562.9,"volume":13518},{"date":"2026-02-03","open":574,"high":574,"low":552.1,"close":553,"volume":16550},{"date":"2026-02-04","open":547,"high":574,"low":547,"close":553.2,"volume":14733},{"date":"2026-02-05","open":552,"high":575,"low":550,"close":575,"volume":44968},{"date":"2026-02-08","open":576,"high":579.9,"low":564,"close":564,"volume":19168},{"date":"2026-02-09","open":558,"high":570,"low":552,"close":555.3,"volume":22220},{"date":"2026-02-10","open":552,"high":559,"low":548.3,"close":549,"volume":16336},{"date":"2026-02-11","open":559.9,"high":569,"low":550,"close":556,"volume":27172},{"date":"2026-02-12","open":561,"high":564.1,"low":553.2,"close":557,"volume":20103},{"date":"2026-02-16","open":568,"high":568.1,"low":552,"close":560,"volume":7558},{"date":"2026-02-17","open":568,"high":568,"low":546,"close":546,"volume":17571},{"date":"2026-02-22","open":540,"high":545,"low":537,"close":542.5,"volume":10283},{"date":"2026-02-23","open":540,"high":545,"low":538,"close":538.5,"volume":4688},{"date":"2026-02-24","open":545,"high":545,"low":538.4,"close":543,"volume":8371},{"date":"2026-02-25","open":547,"high":549.4,"low":543.1,"close":548,"volume":4006},{"date":"2026-02-26","open":547,"high":553.6,"low":547,"close":552,"volume":5776},{"date":"2026-03-01","open":541.5,"high":551,"low":541,"close":551,"volume":21970},{"date":"2026-03-03","open":545.3,"high":570,"low":545,"close":570,"volume":20436},{"date":"2026-03-09","open":581.4,"high":610,"low":581.4,"close":610,"volume":330},{"date":"2026-03-10","open":622,"high":622,"low":573,"close":589,"volume":57199},{"date":"2026-03-11","open":600,"high":600,"low":570,"close":576,"volume":32641},{"date":"2026-03-12","open":576,"high":582.5,"low":572,"close":576,"volume":22191},{"date":"2026-03-15","open":576.1,"high":579,"low":566.4,"close":574.8,"volume":43770},{"date":"2026-03-16","open":571.2,"high":589.9,"low":570,"close":582.8,"volume":57333},{"date":"2026-03-17","open":580,"high":585,"low":575,"close":583,"volume":33535},{"date":"2026-03-19","open":594,"high":594,"low":580,"close":584.6,"volume":60802},{"date":"2026-03-22","open":594,"high":595,"low":573,"close":579.8,"volume":84274},{"date":"2026-03-23","open":585,"high":588,"low":573,"close":580,"volume":34670},{"date":"2026-03-24","open":578,"high":602,"low":569,"close":580,"volume":72472},{"date":"2026-03-25","open":580,"high":584,"low":576.2,"close":577.3,"volume":22452},{"date":"2026-03-26","open":578,"high":580,"low":572,"close":575,"volume":21872},{"date":"2026-03-29","open":580,"high":580,"low":562,"close":562.1,"volume":32094},{"date":"2026-03-30","open":556.1,"high":566.2,"low":547,"close":551,"volume":43591},{"date":"2026-03-31","open":560,"high":560,"low":541,"close":555.1,"volume":23676},{"date":"2026-04-01","open":560,"high":560,"low":540,"close":543.1,"volume":22213},{"date":"2026-04-02","open":539,"high":550.3,"low":538,"close":540,"volume":11630},{"date":"2026-04-05","open":535.1,"high":535.1,"low":512,"close":512.4,"volume":38526},{"date":"2026-04-06","open":522.6,"high":533,"low":516,"close":529.5,"volume":26483},{"date":"2026-04-07","open":537,"high":540,"low":526,"close":526.9,"volume":12583},{"date":"2026-04-08","open":537,"high":544,"low":527.5,"close":544,"volume":7873},{"date":"2026-04-09","open":544,"high":554.7,"low":538.2,"close":549,"volume":12622},{"date":"2026-04-10","open":545.5,"high":550,"low":540,"close":543.1,"volume":6286},{"date":"2026-04-13","open":540.2,"high":554,"low":540.2,"close":550.1,"volume":31413},{"date":"2026-04-15","open":557,"high":565,"low":553.2,"close":553.6,"volume":20400},{"date":"2026-04-16","open":550.7,"high":554,"low":544,"close":546.1,"volume":9400},{"date":"2026-04-17","open":550,"high":555,"low":540,"close":545,"volume":11502},{"date":"2026-04-20","open":561.3,"high":561.3,"low":545,"close":550.2,"volume":7119},{"date":"2026-04-21","open":550.2,"high":553,"low":538.2,"close":540,"volume":24466},{"date":"2026-04-22","open":526.5,"high":548,"low":526.2,"close":548,"volume":14459},{"date":"2026-04-23","open":549,"high":549,"low":535.1,"close":540,"volume":6733},{"date":"2026-04-24","open":527.1,"high":541,"low":527.1,"close":535.1,"volume":6158},{"date":"2026-04-27","open":535.1,"high":541,"low":534.5,"close":535.6,"volume":10337},{"date":"2026-04-28","open":535.6,"high":541,"low":531.3,"close":531.4,"volume":13537},{"date":"2026-04-29","open":531.4,"high":535,"low":528,"close":532,"volume":4546},{"date":"2026-04-30","open":526.2,"high":533.5,"low":526,"close":532,"volume":4692},{"date":"2026-05-04","open":532,"high":533,"low":520.2,"close":522,"volume":6030},{"date":"2026-05-05","open":522,"high":529.5,"low":518.1,"close":528,"volume":5954},{"date":"2026-05-06","open":524.1,"high":530,"low":523.3,"close":530,"volume":5394},{"date":"2026-05-07","open":522,"high":535,"low":522,"close":526,"volume":3371},{"date":"2026-05-08","open":526,"high":535,"low":525.5,"close":535,"volume":5011},{"date":"2026-05-11","open":545,"high":546,"low":535.3,"close":544.8,"volume":9539},{"date":"2026-05-12","open":545,"high":545,"low":537,"close":540,"volume":6309},{"date":"2026-05-13","open":532,"high":536,"low":530.2,"close":532.2,"volume":1161},{"date":"2026-05-14","open":524,"high":538,"low":524,"close":536.5,"volume":3171},{"date":"2026-05-15","open":535.3,"high":535.3,"low":530,"close":534.4,"volume":6644},{"date":"2026-05-18","open":531,"high":537,"low":530.5,"close":536.3,"volume":2931},{"date":"2026-05-19","open":536.3,"high":537,"low":532.1,"close":536,"volume":1754},{"date":"2026-05-20","open":530.2,"high":543,"low":530.2,"close":543,"volume":798},{"date":"2026-05-21","open":534.6,"high":543,"low":534.6,"close":541.9,"volume":3215},{"date":"2026-05-22","open":541,"high":548,"low":534,"close":545,"volume":11697},{"date":"2026-05-25","open":537.2,"high":555,"low":537.2,"close":555,"volume":37996},{"date":"2026-05-26","open":554.5,"high":556,"low":550,"close":552,"volume":13924},{"date":"2026-05-27","open":559,"high":559,"low":551,"close":555,"volume":14968},{"date":"2026-06-01","open":555,"high":557.5,"low":538.7,"close":544,"volume":6599},{"date":"2026-06-02","open":540.6,"high":550,"low":540.6,"close":547,"volume":7807},{"date":"2026-06-03","open":541.2,"high":550,"low":541.2,"close":545,"volume":13548},{"date":"2026-06-04","open":543.3,"high":554,"low":541.1,"close":541.1,"volume":11074},{"date":"2026-06-05","open":544,"high":548,"low":537,"close":547.9,"volume":5636},{"date":"2026-06-08","open":541,"high":544,"low":537.1,"close":543.8,"volume":3391},{"date":"2026-06-09","open":544,"high":544.7,"low":535,"close":544.7,"volume":9490},{"date":"2026-06-10","open":545,"high":546.9,"low":536,"close":540,"volume":6632},{"date":"2026-06-11","open":540,"high":545,"low":540,"close":545,"volume":6556},{"date":"2026-06-12","open":540,"high":543.9,"low":535,"close":543,"volume":8353},{"date":"2026-06-15","open":540,"high":545,"low":535,"close":535,"volume":4415},{"date":"2026-06-16","open":533,"high":541.5,"low":533,"close":535,"volume":3280},{"date":"2026-06-17","open":540,"high":543.9,"low":535.5,"close":536,"volume":3470},{"date":"2026-06-18","open":535,"high":542.9,"low":533.4,"close":535.1,"volume":2771},{"date":"2026-06-19","open":535.1,"high":541,"low":535,"close":539,"volume":3215},{"date":"2026-06-22","open":539,"high":540,"low":534,"close":534,"volume":11928},{"date":"2026-06-23","open":530,"high":536,"low":530,"close":534,"volume":2470},{"date":"2026-06-24","open":533,"high":533,"low":524.5,"close":532,"volume":5971},{"date":"2026-06-25","open":532,"high":539.7,"low":527,"close":539.7,"volume":5034},{"date":"2026-06-26","open":540,"high":542.7,"low":527.5,"close":528.1,"volume":5827},{"date":"2026-06-29","open":525.1,"high":528.9,"low":524,"close":525.1,"volume":4563},{"date":"2026-06-30","open":525,"high":525,"low":515,"close":515,"volume":9653},{"date":"2026-07-01","open":520,"high":524.9,"low":517,"close":522.9,"volume":6361},{"date":"2026-07-02","open":520.5,"high":522,"low":517,"close":517.8,"volume":8505},{"date":"2026-07-03","open":520,"high":527.7,"low":518,"close":521.5,"volume":5524},{"date":"2026-07-06","open":531.9,"high":531.9,"low":520,"close":524.4,"volume":10131},{"date":"2026-07-07","open":520,"high":529,"low":519,"close":525,"volume":3483},{"date":"2026-07-08","open":539,"high":539,"low":515,"close":515,"volume":9160},{"date":"2026-07-09","open":516,"high":524,"low":513.5,"close":514.1,"volume":4878},{"date":"2026-07-10","open":523.8,"high":524,"low":516,"close":518,"volume":10160},{"date":"2026-07-13","open":513.5,"high":522.5,"low":513.5,"close":516.2,"volume":4452},{"date":"2026-07-14","open":521.8,"high":521.8,"low":513.4,"close":519.9,"volume":5515},{"date":"2026-07-15","open":520,"high":523,"low":520,"close":521.9,"volume":8661},{"date":"2026-07-16","open":515,"high":520,"low":515,"close":517,"volume":5017},{"date":"2026-07-17","open":525,"high":540,"low":520,"close":540,"volume":11625},{"date":"2026-07-20","open":545,"high":545,"low":533.1,"close":543,"volume":5520},{"date":"2026-07-21","open":543.9,"high":554.8,"low":540.1,"close":549.9,"volume":10942},{"date":"2026-07-22","open":536,"high":546,"low":536,"close":540.5,"volume":5162},{"date":"2026-07-23","open":547.8,"high":547.8,"low":535,"close":540,"volume":3102},{"date":"2026-07-24","open":534,"high":547.6,"low":534,"close":540.1,"volume":6744},{"date":"2026-07-27","open":537,"high":541.9,"low":534,"close":536,"volume":6670},{"date":"2026-07-28","open":530,"high":538.8,"low":530,"close":538.7,"volume":3425},{"date":"2026-07-29","open":530.5,"high":537,"low":530.5,"close":534,"volume":2783},{"date":"2026-07-30","open":538,"high":563,"low":531.1,"close":539.5,"volume":10812},{"date":"2026-07-31","open":531,"high":544,"low":531,"close":537.2,"volume":4468},{"date":"2026-08-03","open":548.8,"high":548.8,"low":536,"close":537,"volume":1429},{"date":"2026-08-04","open":538,"high":540,"low":532,"close":539.9,"volume":2871},{"date":"2026-08-05","open":532.09,"high":542,"low":532.09,"close":540,"volume":12664},{"date":"2026-08-06","open":539,"high":539,"low":535,"close":535.1,"volume":10683},{"date":"2026-08-07","open":528.3,"high":539,"low":526.1,"close":526.1,"volume":3386},{"date":"2026-08-10","open":526.6,"high":539.9,"low":526.2,"close":530,"volume":1454},{"date":"2026-08-11","open":520.2,"high":533.9,"low":520.2,"close":533.6,"volume":3520},{"date":"2026-08-12","open":528.1,"high":530,"low":523.6,"close":530,"volume":1642},{"date":"2026-08-13","open":525.6,"high":535,"low":525.6,"close":532,"volume":2027},{"date":"2026-08-14","open":532,"high":535,"low":526,"close":528.5,"volume":3423},{"date":"2026-08-17","open":526.6,"high":528,"low":521.1,"close":524,"volume":9105},{"date":"2026-08-18","open":524,"high":524,"low":518,"close":520,"volume":8915},{"date":"2026-08-19","open":520,"high":530,"low":516.1,"close":530,"volume":2056},{"date":"2026-08-20","open":519.2,"high":530,"low":519,"close":530,"volume":5998},{"date":"2026-08-21","open":523,"high":527,"low":523,"close":527,"volume":1618},{"date":"2026-08-24","open":520,"high":528,"low":518,"close":520,"volume":631},{"date":"2026-08-25","open":534.8,"high":534.8,"low":518,"close":522,"volume":3000},{"date":"2026-08-26","open":520,"high":520,"low":512,"close":515,"volume":10237},{"date":"2026-08-27","open":507,"high":528.9,"low":507,"close":519.7,"volume":1535},{"date":"2026-08-31","open":505.1,"high":514.9,"low":505.1,"close":514.9,"volume":4276},{"date":"2026-09-01","open":511.9,"high":511.9,"low":504,"close":509.9,"volume":4759},{"date":"2026-09-02","open":501.3,"high":518.9,"low":501.3,"close":514,"volume":3128},{"date":"2026-09-03","open":505.1,"high":514,"low":505.1,"close":514,"volume":2839},{"date":"2026-09-07","open":514,"high":520,"low":510.1,"close":519.7,"volume":6291},{"date":"2026-09-09","open":518.8,"high":518.8,"low":516,"close":516,"volume":2590},{"date":"2026-09-10","open":514,"high":515,"low":500.7,"close":514,"volume":1187},{"date":"2026-09-11","open":512,"high":514.9,"low":507.2,"close":514.9,"volume":6347},{"date":"2026-09-14","open":519,"high":519,"low":505,"close":511.2,"volume":8961},{"date":"2026-09-15","open":536,"high":536,"low":516.6,"close":518.3,"volume":6209},{"date":"2026-09-16","open":513,"high":526,"low":513,"close":513,"volume":3793},{"date":"2026-09-17","open":525,"high":525,"low":513,"close":513,"volume":4075},{"date":"2026-09-18","open":515,"high":521.8,"low":515,"close":520.9,"volume":2578},{"date":"2026-09-22","open":520.5,"high":523.5,"low":515.4,"close":517.9,"volume":5512},{"date":"2026-09-23","open":517.9,"high":517.9,"low":503,"close":505,"volume":9986},{"date":"2026-09-24","open":505,"high":518,"low":503.1,"close":518,"volume":8120},{"date":"2026-09-28","open":528.9,"high":528.9,"low":508,"close":508,"volume":3780},{"date":"2026-09-29","open":510,"high":514,"low":504,"close":511,"volume":6747},{"date":"2026-09-30","open":507.1,"high":511.5,"low":504,"close":508.9,"volume":4661},{"date":"2026-10-01","open":506.2,"high":511.7,"low":506.2,"close":511,"volume":2746},{"date":"2026-10-02","open":511,"high":519,"low":509,"close":509,"volume":10865},{"date":"2026-10-05","open":510,"high":510,"low":505.3,"close":507,"volume":2602},{"date":"2026-10-06","open":512.9,"high":512.9,"low":505.5,"close":505.6,"volume":10252},{"date":"2026-10-07","open":505.8,"high":508,"low":505.8,"close":507,"volume":643},{"date":"2026-10-08","open":506.8,"high":510,"low":506,"close":510,"volume":2754},{"date":"2026-10-09","open":505,"high":519,"low":504.3,"close":508.6,"volume":3341},{"date":"2026-10-12","open":505.3,"high":510,"low":505,"close":508.1,"volume":4399},{"date":"2026-10-13","open":507,"high":508.1,"low":504.6,"close":504.8,"volume":3943},{"date":"2026-10-14","open":505,"high":510,"low":505,"close":506,"volume":2976},{"date":"2026-10-15","open":508,"high":510,"low":504.6,"close":506.8,"volume":2092},{"date":"2026-10-16","open":510,"high":512,"low":508,"close":512,"volume":2326}]}