{"symbol":"GCIL","name":"Ghorahi Cement Industry 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/GCIL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":476,"high":489,"low":476,"close":482.69,"volume":17461},{"date":"2025-09-07","open":480,"high":485,"low":479,"close":481.64,"volume":12749},{"date":"2025-09-08","open":480,"high":480,"low":475,"close":476.56,"volume":18196},{"date":"2025-09-18","open":467.1,"high":467.1,"low":441,"close":441,"volume":2850},{"date":"2025-09-21","open":432.2,"high":475,"low":432.2,"close":469.87,"volume":56321},{"date":"2025-09-23","open":465,"high":477,"low":465,"close":470,"volume":28250},{"date":"2025-09-24","open":470,"high":472.9,"low":463,"close":464,"volume":24354},{"date":"2025-09-25","open":460.6,"high":464,"low":457.2,"close":459.1,"volume":11031},{"date":"2025-09-28","open":459,"high":464,"low":457,"close":460,"volume":8766},{"date":"2025-10-07","open":464,"high":465.9,"low":448.6,"close":448.7,"volume":26188},{"date":"2025-10-08","open":448,"high":449.9,"low":438,"close":447.8,"volume":26042},{"date":"2025-10-09","open":456.7,"high":470,"low":451,"close":453.8,"volume":17993},{"date":"2025-10-12","open":445,"high":453,"low":430.3,"close":443.6,"volume":29248},{"date":"2025-10-13","open":440,"high":449.9,"low":428.7,"close":445,"volume":15338},{"date":"2025-10-14","open":445,"high":445,"low":434,"close":437,"volume":7665},{"date":"2025-10-15","open":432.3,"high":438,"low":425.5,"close":429.9,"volume":13436},{"date":"2025-10-16","open":438,"high":438,"low":419.5,"close":419.5,"volume":14899},{"date":"2025-10-19","open":415,"high":425,"low":415,"close":420,"volume":8138},{"date":"2025-10-26","open":411.7,"high":415.1,"low":400,"close":410,"volume":24718},{"date":"2025-10-28","open":404,"high":425,"low":404,"close":422,"volume":14050},{"date":"2025-10-29","open":428,"high":428,"low":416.6,"close":419,"volume":13627},{"date":"2025-10-30","open":411,"high":435,"low":411,"close":430,"volume":16661},{"date":"2025-11-02","open":430,"high":442,"low":425,"close":437.5,"volume":13409},{"date":"2025-11-03","open":440,"high":451.6,"low":436,"close":440.5,"volume":23610},{"date":"2025-11-04","open":438.1,"high":449,"low":430,"close":431.8,"volume":20315},{"date":"2025-11-05","open":428.1,"high":437,"low":428,"close":429,"volume":12518},{"date":"2025-11-06","open":428.1,"high":439.5,"low":428,"close":432,"volume":24941},{"date":"2025-11-09","open":425.6,"high":431,"low":425.3,"close":425.4,"volume":10896},{"date":"2025-11-10","open":425,"high":430,"low":420.1,"close":425,"volume":8742},{"date":"2025-11-11","open":421,"high":431,"low":421,"close":427,"volume":7083},{"date":"2025-11-12","open":427,"high":432.7,"low":421.2,"close":422,"volume":14244},{"date":"2025-11-13","open":422,"high":425.5,"low":419,"close":425.5,"volume":13298},{"date":"2025-11-16","open":420,"high":427,"low":420,"close":424.8,"volume":6648},{"date":"2025-11-17","open":424,"high":427.9,"low":418.7,"close":427.1,"volume":4532},{"date":"2025-11-18","open":431,"high":433,"low":425,"close":426,"volume":10637},{"date":"2025-11-19","open":422,"high":429.9,"low":422,"close":423.3,"volume":6601},{"date":"2025-11-20","open":422,"high":434.4,"low":420.1,"close":427,"volume":18373},{"date":"2025-11-23","open":424.3,"high":443,"low":424.3,"close":437,"volume":17885},{"date":"2025-11-24","open":437,"high":444.9,"low":434.6,"close":444.9,"volume":26772},{"date":"2025-11-25","open":445,"high":453,"low":440.1,"close":453,"volume":34590},{"date":"2025-11-26","open":450,"high":462,"low":444,"close":459.8,"volume":24429},{"date":"2025-11-27","open":462,"high":462,"low":451.1,"close":454.3,"volume":18783},{"date":"2025-11-30","open":462,"high":475,"low":462,"close":465,"volume":124451},{"date":"2025-12-01","open":469.9,"high":469.9,"low":462,"close":463,"volume":29116},{"date":"2025-12-02","open":460.7,"high":469.9,"low":460.1,"close":460.6,"volume":22398},{"date":"2025-12-03","open":460,"high":465,"low":458,"close":458.1,"volume":31533},{"date":"2025-12-07","open":450,"high":459,"low":450,"close":451.7,"volume":30409},{"date":"2025-12-08","open":452.1,"high":461,"low":452,"close":458,"volume":25058},{"date":"2025-12-09","open":454,"high":465,"low":454,"close":459,"volume":19511},{"date":"2025-12-10","open":453,"high":463.6,"low":453,"close":460.6,"volume":12717},{"date":"2025-12-11","open":465,"high":465,"low":455.1,"close":456.1,"volume":47974},{"date":"2025-12-14","open":415,"high":420,"low":404.1,"close":408,"volume":25755},{"date":"2025-12-15","open":416.1,"high":416.1,"low":400.2,"close":407.9,"volume":18436},{"date":"2025-12-16","open":402,"high":414.9,"low":402,"close":414,"volume":11217},{"date":"2025-12-17","open":408,"high":416,"low":408,"close":410,"volume":9544},{"date":"2025-12-18","open":405,"high":414.8,"low":405,"close":407,"volume":11889},{"date":"2025-12-21","open":403.1,"high":409.8,"low":403.1,"close":406,"volume":13831},{"date":"2025-12-22","open":404.5,"high":409,"low":403.3,"close":407,"volume":10960},{"date":"2025-12-23","open":403,"high":408,"low":402,"close":405,"volume":8067},{"date":"2025-12-24","open":405,"high":410,"low":404,"close":405.3,"volume":8817},{"date":"2025-12-28","open":401.5,"high":421,"low":401.5,"close":419,"volume":23591},{"date":"2025-12-29","open":423,"high":423,"low":411,"close":411,"volume":21424},{"date":"2025-12-31","open":417,"high":420,"low":415,"close":416.6,"volume":12141},{"date":"2026-01-01","open":415,"high":417.9,"low":412,"close":412.1,"volume":7493},{"date":"2026-01-04","open":408,"high":415,"low":405.3,"close":410,"volume":15608},{"date":"2026-01-05","open":406,"high":439,"low":406,"close":435.9,"volume":86876},{"date":"2026-01-06","open":431.1,"high":443.6,"low":427,"close":428.1,"volume":30281},{"date":"2026-01-07","open":436.6,"high":436.6,"low":420.6,"close":424.8,"volume":14871},{"date":"2026-01-08","open":425,"high":425,"low":417.6,"close":420,"volume":26830},{"date":"2026-01-12","open":419,"high":437.5,"low":419,"close":437.5,"volume":60158},{"date":"2026-01-13","open":436.9,"high":437,"low":427,"close":430,"volume":21370},{"date":"2026-01-14","open":425,"high":433.5,"low":425,"close":428,"volume":22832},{"date":"2026-01-18","open":425,"high":435,"low":425,"close":434,"volume":34385},{"date":"2026-01-20","open":438,"high":450.6,"low":438,"close":440,"volume":43112},{"date":"2026-01-21","open":440.1,"high":444.9,"low":430,"close":434,"volume":20825},{"date":"2026-01-22","open":430,"high":435,"low":426,"close":435,"volume":27926},{"date":"2026-01-25","open":435,"high":450,"low":435,"close":443,"volume":42813},{"date":"2026-01-26","open":443,"high":448.6,"low":436,"close":440,"volume":50937},{"date":"2026-01-27","open":445,"high":445,"low":427,"close":430.5,"volume":42933},{"date":"2026-01-28","open":428,"high":434,"low":425,"close":433,"volume":21178},{"date":"2026-01-29","open":431.2,"high":437.9,"low":427,"close":427,"volume":27432},{"date":"2026-02-01","open":430,"high":430,"low":421.2,"close":424.9,"volume":17740},{"date":"2026-02-02","open":424.9,"high":428,"low":418,"close":421.2,"volume":18722},{"date":"2026-02-03","open":418,"high":422,"low":415.1,"close":418.5,"volume":21722},{"date":"2026-02-04","open":410.2,"high":425,"low":410.2,"close":420,"volume":9133},{"date":"2026-02-05","open":415.2,"high":428,"low":415.2,"close":427,"volume":19955},{"date":"2026-02-08","open":427,"high":432.5,"low":421,"close":422,"volume":23866},{"date":"2026-02-09","open":420,"high":422,"low":416,"close":418,"volume":22873},{"date":"2026-02-10","open":415,"high":422,"low":415,"close":416,"volume":16318},{"date":"2026-02-11","open":420,"high":420.1,"low":415,"close":415.1,"volume":15866},{"date":"2026-02-12","open":414,"high":420,"low":414,"close":416.2,"volume":20556},{"date":"2026-02-16","open":416,"high":418,"low":415,"close":416.9,"volume":16184},{"date":"2026-02-17","open":416.9,"high":416.9,"low":411.1,"close":411.5,"volume":13710},{"date":"2026-02-22","open":410,"high":412,"low":407.1,"close":408.6,"volume":15988},{"date":"2026-02-23","open":405,"high":411,"low":405,"close":407,"volume":9682},{"date":"2026-02-24","open":407,"high":412,"low":406.4,"close":412,"volume":9185},{"date":"2026-02-25","open":407.8,"high":415,"low":407.8,"close":411.5,"volume":7577},{"date":"2026-02-26","open":409.1,"high":418,"low":409.1,"close":415,"volume":10852},{"date":"2026-03-01","open":409.9,"high":420,"low":409,"close":419,"volume":9075},{"date":"2026-03-03","open":411.7,"high":426,"low":411.7,"close":425.5,"volume":14505},{"date":"2026-03-09","open":434,"high":460.4,"low":434,"close":460.4,"volume":894},{"date":"2026-03-10","open":460.4,"high":460.4,"low":431.5,"close":447.7,"volume":95438},{"date":"2026-03-11","open":440,"high":448.7,"low":435.5,"close":439.9,"volume":33608},{"date":"2026-03-12","open":435,"high":448,"low":433,"close":448,"volume":54297},{"date":"2026-03-15","open":440,"high":445.5,"low":439.1,"close":441,"volume":25818},{"date":"2026-03-16","open":435,"high":449,"low":435,"close":440,"volume":61569},{"date":"2026-03-17","open":440,"high":445,"low":435.1,"close":440.1,"volume":24229},{"date":"2026-03-19","open":440,"high":456,"low":440,"close":451.1,"volume":79979},{"date":"2026-03-22","open":451,"high":475,"low":451,"close":470,"volume":127382},{"date":"2026-03-23","open":470,"high":489.9,"low":458.3,"close":476,"volume":135998},{"date":"2026-03-24","open":472,"high":479.2,"low":471,"close":475,"volume":31338},{"date":"2026-03-25","open":476,"high":477,"low":460.2,"close":461.7,"volume":91877},{"date":"2026-03-26","open":470.9,"high":470.9,"low":457.8,"close":467,"volume":54112},{"date":"2026-03-29","open":467,"high":470,"low":444,"close":451,"volume":104078},{"date":"2026-03-30","open":445.1,"high":455,"low":434,"close":437,"volume":49086},{"date":"2026-03-31","open":431.5,"high":448.8,"low":431.5,"close":446.5,"volume":40168},{"date":"2026-04-01","open":443,"high":444.9,"low":432.1,"close":436.9,"volume":42413},{"date":"2026-04-02","open":437,"high":444,"low":431.1,"close":434,"volume":48620},{"date":"2026-04-05","open":430,"high":430,"low":414.2,"close":414.2,"volume":47234},{"date":"2026-04-06","open":413,"high":430,"low":410,"close":420.1,"volume":49982},{"date":"2026-04-07","open":424.6,"high":432.8,"low":418,"close":423.8,"volume":28207},{"date":"2026-04-08","open":423,"high":441,"low":423,"close":437.2,"volume":33866},{"date":"2026-04-09","open":433,"high":448,"low":433,"close":441,"volume":45425},{"date":"2026-04-10","open":449.8,"high":449.8,"low":435,"close":440,"volume":37544},{"date":"2026-04-13","open":431.2,"high":444,"low":431.2,"close":442.9,"volume":21146},{"date":"2026-04-15","open":447,"high":464,"low":437,"close":453.8,"volume":88141},{"date":"2026-04-16","open":450,"high":458.9,"low":440,"close":444,"volume":58594},{"date":"2026-04-17","open":440,"high":447,"low":436,"close":441.5,"volume":22437},{"date":"2026-04-20","open":463,"high":463,"low":421.2,"close":435.1,"volume":17807},{"date":"2026-04-21","open":435.1,"high":444.4,"low":430,"close":435,"volume":26237},{"date":"2026-04-22","open":439,"high":439,"low":426.1,"close":435,"volume":11549},{"date":"2026-04-23","open":430,"high":435,"low":425.7,"close":435,"volume":16213},{"date":"2026-04-24","open":425,"high":430,"low":420,"close":427.5,"volume":18141},{"date":"2026-04-27","open":427.5,"high":432,"low":421,"close":427,"volume":9887},{"date":"2026-04-28","open":427,"high":432,"low":414,"close":414.3,"volume":29950},{"date":"2026-04-29","open":400,"high":420,"low":400,"close":420,"volume":14865},{"date":"2026-04-30","open":419.6,"high":419.6,"low":411,"close":415,"volume":9456},{"date":"2026-05-04","open":415,"high":420,"low":409,"close":412.4,"volume":12076},{"date":"2026-05-05","open":410,"high":421,"low":402,"close":418,"volume":7443},{"date":"2026-05-06","open":415,"high":420.1,"low":415,"close":419,"volume":3070},{"date":"2026-05-07","open":415,"high":416,"low":410,"close":414,"volume":9562},{"date":"2026-05-08","open":414,"high":420,"low":414,"close":420,"volume":8021},{"date":"2026-05-11","open":417,"high":426.8,"low":416,"close":424.5,"volume":11071},{"date":"2026-05-12","open":405,"high":423,"low":405,"close":417.7,"volume":15364},{"date":"2026-05-13","open":420,"high":420,"low":412,"close":419.9,"volume":8442},{"date":"2026-05-14","open":413,"high":417,"low":413,"close":417,"volume":3331},{"date":"2026-05-15","open":410.5,"high":418.9,"low":405,"close":417,"volume":11372},{"date":"2026-05-18","open":412.1,"high":417.1,"low":412.1,"close":415.9,"volume":4018},{"date":"2026-05-19","open":436.6,"high":436.6,"low":410.5,"close":414,"volume":9557},{"date":"2026-05-20","open":414.1,"high":422.9,"low":406,"close":422.9,"volume":21916},{"date":"2026-05-21","open":419.4,"high":425,"low":415.1,"close":416.1,"volume":7057},{"date":"2026-05-22","open":412.1,"high":424,"low":412.1,"close":424,"volume":9640},{"date":"2026-05-25","open":418.2,"high":435.5,"low":418,"close":435.5,"volume":68609},{"date":"2026-05-26","open":426.5,"high":437,"low":426.5,"close":431,"volume":24661},{"date":"2026-05-27","open":431,"high":445,"low":427.7,"close":439,"volume":79744},{"date":"2026-06-01","open":439,"high":443,"low":425,"close":430,"volume":25974},{"date":"2026-06-02","open":425,"high":434.9,"low":420.1,"close":426,"volume":15713},{"date":"2026-06-03","open":428,"high":434.2,"low":421.3,"close":428.6,"volume":23232},{"date":"2026-06-04","open":428.6,"high":430,"low":418.2,"close":423.5,"volume":16636},{"date":"2026-06-05","open":418,"high":424.9,"low":416.4,"close":418,"volume":15879},{"date":"2026-06-08","open":416,"high":422,"low":414,"close":416,"volume":9822},{"date":"2026-06-09","open":413.3,"high":418,"low":411,"close":415,"volume":11087},{"date":"2026-06-10","open":411,"high":418,"low":410.5,"close":412,"volume":32304},{"date":"2026-06-11","open":410,"high":413,"low":400,"close":401,"volume":50982},{"date":"2026-06-12","open":400,"high":400,"low":382,"close":388.5,"volume":113123},{"date":"2026-06-15","open":369.2,"high":398,"low":369.2,"close":387,"volume":26346},{"date":"2026-06-16","open":387,"high":395,"low":383,"close":389,"volume":30777},{"date":"2026-06-17","open":389,"high":392,"low":382,"close":386.7,"volume":12786},{"date":"2026-06-18","open":386.7,"high":390,"low":372,"close":377,"volume":28614},{"date":"2026-06-19","open":375.2,"high":379,"low":374,"close":375,"volume":15008},{"date":"2026-06-22","open":358.2,"high":379,"low":358.2,"close":372,"volume":17137},{"date":"2026-06-23","open":390.6,"high":390.6,"low":365.3,"close":366.9,"volume":23818},{"date":"2026-06-24","open":368,"high":368,"low":360,"close":367,"volume":22636},{"date":"2026-06-25","open":367,"high":368,"low":364,"close":365,"volume":13015},{"date":"2026-06-26","open":373,"high":373,"low":358.1,"close":362.5,"volume":18881},{"date":"2026-06-29","open":345,"high":365,"low":345,"close":352.3,"volume":16173},{"date":"2026-06-30","open":355,"high":355,"low":348,"close":349,"volume":20739},{"date":"2026-07-01","open":349,"high":357,"low":349,"close":354.7,"volume":11186},{"date":"2026-07-02","open":357,"high":357,"low":350,"close":354.9,"volume":15266},{"date":"2026-07-03","open":337.2,"high":359,"low":337.2,"close":355,"volume":10360},{"date":"2026-07-06","open":372.7,"high":372.7,"low":345,"close":345.6,"volume":16154},{"date":"2026-07-07","open":346,"high":348,"low":340.8,"close":343,"volume":18615},{"date":"2026-07-08","open":343,"high":343,"low":335.6,"close":336,"volume":21772},{"date":"2026-07-09","open":336,"high":338,"low":328,"close":328.1,"volume":25487},{"date":"2026-07-10","open":329,"high":335,"low":326,"close":334.7,"volume":20772},{"date":"2026-07-13","open":325.2,"high":332,"low":325,"close":327,"volume":21175},{"date":"2026-07-14","open":321,"high":329.9,"low":320.3,"close":322.5,"volume":17134},{"date":"2026-07-15","open":322.5,"high":329,"low":315.5,"close":323.7,"volume":22389},{"date":"2026-07-16","open":323,"high":341,"low":323,"close":340,"volume":28976},{"date":"2026-07-17","open":341,"high":367,"low":341,"close":367,"volume":38512},{"date":"2026-07-20","open":385.3,"high":385.3,"low":361.2,"close":372,"volume":31484},{"date":"2026-07-21","open":373,"high":375,"low":364,"close":368.9,"volume":25472},{"date":"2026-07-22","open":360,"high":367.7,"low":359.2,"close":365,"volume":22329},{"date":"2026-07-23","open":365,"high":365,"low":354.6,"close":364,"volume":16393},{"date":"2026-07-24","open":345.8,"high":372.5,"low":345.8,"close":364,"volume":17122},{"date":"2026-07-27","open":361.3,"high":365,"low":355.7,"close":359,"volume":12425},{"date":"2026-07-28","open":358,"high":368,"low":354.5,"close":360,"volume":20728},{"date":"2026-07-29","open":354.4,"high":365,"low":354.4,"close":358,"volume":15230},{"date":"2026-07-30","open":360,"high":363,"low":358,"close":359.8,"volume":15066},{"date":"2026-07-31","open":354.1,"high":360.9,"low":354.1,"close":359,"volume":8094},{"date":"2026-08-03","open":367.5,"high":367.5,"low":355.1,"close":355.1,"volume":15333},{"date":"2026-08-04","open":355,"high":358,"low":350,"close":352.1,"volume":6309},{"date":"2026-08-05","open":355,"high":357,"low":351,"close":352.5,"volume":11113},{"date":"2026-08-06","open":353,"high":355,"low":350,"close":350,"volume":9521},{"date":"2026-08-07","open":350,"high":350,"low":345,"close":345,"volume":13380},{"date":"2026-08-10","open":340,"high":348,"low":340,"close":345.1,"volume":5383},{"date":"2026-08-11","open":344,"high":350,"low":344,"close":347.1,"volume":12073},{"date":"2026-08-12","open":346,"high":349,"low":340,"close":342,"volume":11274},{"date":"2026-08-13","open":340.1,"high":349.8,"low":340,"close":346,"volume":3656},{"date":"2026-08-14","open":342.1,"high":347,"low":342.1,"close":344,"volume":7179},{"date":"2026-08-17","open":344,"high":350,"low":341.1,"close":341.1,"volume":7928},{"date":"2026-08-18","open":340.1,"high":348,"low":340,"close":340,"volume":8137},{"date":"2026-08-19","open":339.8,"high":344.9,"low":339.8,"close":342,"volume":3060},{"date":"2026-08-20","open":340,"high":344.9,"low":338,"close":344.9,"volume":7927},{"date":"2026-08-21","open":340.4,"high":346,"low":340.3,"close":340.5,"volume":6378},{"date":"2026-08-24","open":337.2,"high":341,"low":336,"close":341,"volume":13377},{"date":"2026-08-25","open":336,"high":341,"low":335,"close":338,"volume":7116},{"date":"2026-08-26","open":338,"high":346,"low":336.1,"close":342,"volume":20586},{"date":"2026-08-27","open":343,"high":374.9,"low":339,"close":370,"volume":149484},{"date":"2026-08-31","open":375,"high":399.4,"low":375,"close":398,"volume":173367},{"date":"2026-09-01","open":399.2,"high":402,"low":375,"close":376,"volume":67409},{"date":"2026-09-02","open":376,"high":388,"low":370.1,"close":386,"volume":67343},{"date":"2026-09-03","open":386,"high":386,"low":379,"close":379.3,"volume":22215},{"date":"2026-09-07","open":380,"high":384.9,"low":376.1,"close":378.5,"volume":37171},{"date":"2026-09-09","open":378.5,"high":382,"low":370.6,"close":372,"volume":37249},{"date":"2026-09-10","open":370.1,"high":375,"low":362.6,"close":363.3,"volume":29826},{"date":"2026-09-11","open":363,"high":372,"low":362.3,"close":367.8,"volume":22046},{"date":"2026-09-14","open":367.8,"high":378,"low":367.8,"close":374.9,"volume":22001},{"date":"2026-09-15","open":376,"high":388,"low":376,"close":384,"volume":59204},{"date":"2026-09-16","open":383,"high":386.5,"low":376,"close":376.1,"volume":39187},{"date":"2026-09-17","open":385,"high":385,"low":376,"close":379,"volume":24792},{"date":"2026-09-18","open":380,"high":383.9,"low":376.2,"close":376.3,"volume":23052},{"date":"2026-09-22","open":376,"high":382,"low":376,"close":382,"volume":25121},{"date":"2026-09-23","open":382,"high":383,"low":372,"close":374.8,"volume":28346},{"date":"2026-09-24","open":370.1,"high":409,"low":370,"close":401.3,"volume":184579},{"date":"2026-09-28","open":421.3,"high":421.3,"low":391,"close":400,"volume":105462},{"date":"2026-09-29","open":391.2,"high":400,"low":389,"close":399.8,"volume":31960},{"date":"2026-09-30","open":390,"high":401.9,"low":390,"close":396,"volume":27462},{"date":"2026-10-01","open":396,"high":400,"low":391,"close":391,"volume":24681},{"date":"2026-10-02","open":392,"high":397.9,"low":383,"close":383,"volume":18305},{"date":"2026-10-05","open":363.9,"high":399.5,"low":363.9,"close":380,"volume":21802},{"date":"2026-10-06","open":385,"high":386,"low":377,"close":384.9,"volume":18266},{"date":"2026-10-07","open":386,"high":386.3,"low":380.2,"close":381.3,"volume":21702},{"date":"2026-10-08","open":380.1,"high":391.4,"low":377.4,"close":391.4,"volume":39291},{"date":"2026-10-09","open":385,"high":397.9,"low":385,"close":390,"volume":17991},{"date":"2026-10-12","open":390,"high":396,"low":384.2,"close":394,"volume":27433},{"date":"2026-10-13","open":389,"high":394,"low":383.3,"close":385,"volume":14011},{"date":"2026-10-14","open":385,"high":388,"low":380.4,"close":387.6,"volume":16386},{"date":"2026-10-15","open":385,"high":389,"low":380.1,"close":383,"volume":8638},{"date":"2026-10-16","open":379.1,"high":385,"low":377,"close":380,"volume":31050}]}