{"symbol":"MBJC","name":"Madhya Bhotekoshi Jalavidyut 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/MBJC","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":309,"high":309,"low":304.2,"close":306.26,"volume":26575},{"date":"2025-09-07","open":304,"high":315.9,"low":304,"close":305.39,"volume":15802},{"date":"2025-09-08","open":299.3,"high":306,"low":299.3,"close":301.86,"volume":19539},{"date":"2025-09-18","open":295.9,"high":295.9,"low":284.2,"close":284.5,"volume":2202},{"date":"2025-09-21","open":285,"high":301,"low":285,"close":299.2,"volume":45736},{"date":"2025-09-23","open":299.5,"high":308,"low":299.2,"close":307.9,"volume":26805},{"date":"2025-09-24","open":303,"high":308,"low":301,"close":303.5,"volume":19118},{"date":"2025-09-25","open":309.5,"high":309.5,"low":296,"close":303,"volume":13104},{"date":"2025-09-28","open":300.7,"high":307,"low":300.7,"close":307,"volume":6485},{"date":"2025-10-07","open":303.1,"high":303.1,"low":296.1,"close":298,"volume":20980},{"date":"2025-10-08","open":298.1,"high":298.2,"low":286,"close":287,"volume":40957},{"date":"2025-10-09","open":292.7,"high":303.9,"low":287,"close":292.2,"volume":16106},{"date":"2025-10-12","open":287,"high":290,"low":280,"close":285,"volume":34150},{"date":"2025-10-13","open":290.7,"high":290.7,"low":280,"close":283.6,"volume":10661},{"date":"2025-10-14","open":283,"high":288.5,"low":278.5,"close":278.5,"volume":17465},{"date":"2025-10-15","open":284,"high":284,"low":275,"close":277.8,"volume":12026},{"date":"2025-10-16","open":274,"high":279,"low":270,"close":270.3,"volume":12261},{"date":"2025-10-19","open":270,"high":278,"low":270,"close":277.5,"volume":7081},{"date":"2025-10-26","open":273,"high":283,"low":270,"close":272,"volume":10252},{"date":"2025-10-28","open":277.4,"high":282,"low":270.3,"close":281,"volume":10413},{"date":"2025-10-29","open":286.6,"high":286.6,"low":275,"close":278.8,"volume":16533},{"date":"2025-10-30","open":274,"high":290,"low":274,"close":285.2,"volume":19393},{"date":"2025-11-02","open":290,"high":290,"low":278.7,"close":284.5,"volume":14043},{"date":"2025-11-03","open":290,"high":290,"low":280,"close":285,"volume":18438},{"date":"2025-11-04","open":280,"high":287,"low":278,"close":280,"volume":18547},{"date":"2025-11-05","open":285.6,"high":285.6,"low":275.4,"close":279,"volume":16347},{"date":"2025-11-06","open":276.1,"high":281.9,"low":272,"close":278,"volume":46265},{"date":"2025-11-09","open":283.5,"high":283.5,"low":273,"close":275,"volume":18698},{"date":"2025-11-10","open":274,"high":279,"low":274,"close":276,"volume":18249},{"date":"2025-11-11","open":275.2,"high":281.5,"low":275.2,"close":281.5,"volume":20381},{"date":"2025-11-12","open":287.1,"high":287.1,"low":278.3,"close":278.3,"volume":15987},{"date":"2025-11-13","open":272.8,"high":280,"low":272.8,"close":277.1,"volume":19011},{"date":"2025-11-16","open":278,"high":283,"low":278,"close":283,"volume":20169},{"date":"2025-11-17","open":280.5,"high":283.5,"low":280.3,"close":282,"volume":7261},{"date":"2025-11-18","open":282,"high":286,"low":280.9,"close":282,"volume":18360},{"date":"2025-11-19","open":280,"high":285,"low":280,"close":282,"volume":14456},{"date":"2025-11-20","open":287,"high":287,"low":278.2,"close":279.7,"volume":13799},{"date":"2025-11-23","open":277.4,"high":284,"low":277.4,"close":282,"volume":11134},{"date":"2025-11-24","open":276.4,"high":287.8,"low":276.4,"close":283,"volume":31176},{"date":"2025-11-25","open":288.6,"high":288.6,"low":282.9,"close":286,"volume":28126},{"date":"2025-11-26","open":286,"high":291,"low":285,"close":287,"volume":39274},{"date":"2025-11-27","open":291.9,"high":291.9,"low":283.1,"close":284.2,"volume":26544},{"date":"2025-11-30","open":282,"high":287.5,"low":282,"close":283,"volume":24196},{"date":"2025-12-01","open":284,"high":287.1,"low":281,"close":283,"volume":13970},{"date":"2025-12-02","open":288.6,"high":295.4,"low":280.2,"close":292.8,"volume":42588},{"date":"2025-12-03","open":291,"high":296.1,"low":287,"close":292.3,"volume":27633},{"date":"2025-12-07","open":289,"high":289,"low":284.6,"close":286.8,"volume":15255},{"date":"2025-12-08","open":284.1,"high":290.6,"low":281.4,"close":286,"volume":25564},{"date":"2025-12-09","open":282.7,"high":287.9,"low":281.5,"close":283,"volume":24778},{"date":"2025-12-10","open":288.6,"high":288.6,"low":281.5,"close":284,"volume":20732},{"date":"2025-12-11","open":281.4,"high":286,"low":281.4,"close":282,"volume":12696},{"date":"2025-12-14","open":282,"high":285,"low":280.5,"close":280.5,"volume":14331},{"date":"2025-12-15","open":279,"high":282.5,"low":279,"close":281,"volume":10648},{"date":"2025-12-16","open":279,"high":284.8,"low":279,"close":284.8,"volume":12381},{"date":"2025-12-17","open":284,"high":285,"low":282,"close":283,"volume":14870},{"date":"2025-12-18","open":278,"high":285,"low":278,"close":282,"volume":11784},{"date":"2025-12-21","open":276.4,"high":285,"low":276.4,"close":280.4,"volume":17090},{"date":"2025-12-22","open":280,"high":283,"low":278.8,"close":280,"volume":23728},{"date":"2025-12-23","open":280,"high":280.9,"low":278.1,"close":280.1,"volume":9653},{"date":"2025-12-24","open":280.1,"high":281,"low":279.1,"close":280.3,"volume":25039},{"date":"2025-12-28","open":280.1,"high":286.2,"low":280.1,"close":286,"volume":21761},{"date":"2025-12-29","open":281,"high":286,"low":281,"close":284.1,"volume":17273},{"date":"2025-12-31","open":280.3,"high":286,"low":280.3,"close":284,"volume":13048},{"date":"2026-01-01","open":281,"high":284,"low":280,"close":283,"volume":15075},{"date":"2026-01-04","open":283,"high":285,"low":280.1,"close":281,"volume":7595},{"date":"2026-01-05","open":276.2,"high":283,"low":271.7,"close":282,"volume":55962},{"date":"2026-01-06","open":287.6,"high":287.6,"low":276.4,"close":281.5,"volume":31305},{"date":"2026-01-07","open":287,"high":287,"low":277.1,"close":278.1,"volume":29160},{"date":"2026-01-08","open":273.3,"high":284,"low":273.3,"close":281.2,"volume":20181},{"date":"2026-01-12","open":278.8,"high":282,"low":278.8,"close":280.8,"volume":19646},{"date":"2026-01-13","open":280,"high":286.4,"low":280,"close":285,"volume":32228},{"date":"2026-01-14","open":281.8,"high":288,"low":281.8,"close":285,"volume":29789},{"date":"2026-01-18","open":281.2,"high":292.7,"low":281.2,"close":289,"volume":34923},{"date":"2026-01-20","open":290,"high":297.5,"low":288.3,"close":294,"volume":81264},{"date":"2026-01-21","open":290,"high":294,"low":289.1,"close":291,"volume":26174},{"date":"2026-01-22","open":296.8,"high":296.8,"low":289,"close":292,"volume":15692},{"date":"2026-01-25","open":297.8,"high":303,"low":286.1,"close":295,"volume":200395},{"date":"2026-01-26","open":297.2,"high":298,"low":282,"close":288,"volume":315635},{"date":"2026-01-27","open":285,"high":295.7,"low":284.5,"close":287,"volume":100388},{"date":"2026-01-28","open":287,"high":294,"low":283.4,"close":290,"volume":50865},{"date":"2026-01-29","open":290,"high":299.1,"low":288.1,"close":295.3,"volume":108034},{"date":"2026-02-01","open":290.1,"high":294.9,"low":290,"close":291.5,"volume":23561},{"date":"2026-02-02","open":288,"high":291,"low":288,"close":288,"volume":30377},{"date":"2026-02-03","open":288,"high":289,"low":282.1,"close":284.7,"volume":46568},{"date":"2026-02-04","open":281.4,"high":287,"low":281.4,"close":284.9,"volume":24969},{"date":"2026-02-05","open":279.3,"high":291,"low":279.3,"close":290.8,"volume":41729},{"date":"2026-02-08","open":290,"high":294.9,"low":285.9,"close":288,"volume":38694},{"date":"2026-02-09","open":290,"high":290,"low":284.2,"close":289,"volume":50980},{"date":"2026-02-10","open":284.2,"high":290,"low":284.2,"close":287.1,"volume":41634},{"date":"2026-02-11","open":287.1,"high":291.8,"low":284,"close":285.2,"volume":41569},{"date":"2026-02-12","open":288,"high":313.7,"low":281.4,"close":313.7,"volume":454178},{"date":"2026-02-16","open":319.9,"high":333,"low":307,"close":307.2,"volume":218246},{"date":"2026-02-17","open":308,"high":309,"low":291.8,"close":292,"volume":182944},{"date":"2026-02-22","open":292,"high":295,"low":283,"close":283.1,"volume":88915},{"date":"2026-02-23","open":280,"high":286.5,"low":280,"close":282.5,"volume":41478},{"date":"2026-02-24","open":280.1,"high":286,"low":280.1,"close":285.9,"volume":49337},{"date":"2026-02-25","open":286,"high":291,"low":286,"close":290,"volume":43098},{"date":"2026-02-26","open":290,"high":292.8,"low":286.5,"close":289,"volume":26631},{"date":"2026-03-01","open":284,"high":289.2,"low":283.3,"close":289.2,"volume":17807},{"date":"2026-03-03","open":284.5,"high":294.9,"low":284.1,"close":294.4,"volume":31855},{"date":"2026-03-09","open":300.2,"high":323,"low":300.2,"close":321.9,"volume":3964},{"date":"2026-03-10","open":321.9,"high":321.9,"low":301.1,"close":307.3,"volume":198476},{"date":"2026-03-11","open":313.4,"high":313.5,"low":302.3,"close":306,"volume":70878},{"date":"2026-03-12","open":306,"high":315.1,"low":302.5,"close":311,"volume":113871},{"date":"2026-03-15","open":311,"high":315,"low":310,"close":311.1,"volume":84911},{"date":"2026-03-16","open":307.1,"high":311,"low":307.1,"close":308.8,"volume":58391},{"date":"2026-03-17","open":308,"high":311.9,"low":306.1,"close":309.8,"volume":55245},{"date":"2026-03-19","open":315,"high":332.1,"low":311,"close":320,"volume":233722},{"date":"2026-03-22","open":322.9,"high":325,"low":312,"close":320,"volume":164848},{"date":"2026-03-23","open":321,"high":330.5,"low":313.3,"close":330.3,"volume":285076},{"date":"2026-03-24","open":326,"high":331,"low":321,"close":327,"volume":85386},{"date":"2026-03-25","open":321.5,"high":325.9,"low":315,"close":318,"volume":87125},{"date":"2026-03-26","open":314,"high":318,"low":311.3,"close":317,"volume":86331},{"date":"2026-03-29","open":319.5,"high":319.5,"low":306,"close":306.2,"volume":99965},{"date":"2026-03-30","open":307,"high":310,"low":299,"close":300,"volume":98966},{"date":"2026-03-31","open":300,"high":305.9,"low":296.1,"close":304,"volume":57801},{"date":"2026-04-01","open":303,"high":303,"low":292.3,"close":293,"volume":43968},{"date":"2026-04-02","open":296,"high":297,"low":287.4,"close":292,"volume":52660},{"date":"2026-04-05","open":288,"high":288.9,"low":280.1,"close":280.2,"volume":88605},{"date":"2026-04-06","open":279,"high":295,"low":277.1,"close":289,"volume":55643},{"date":"2026-04-07","open":289,"high":299.9,"low":285,"close":291,"volume":40708},{"date":"2026-04-08","open":285.2,"high":300,"low":285.2,"close":294,"volume":28503},{"date":"2026-04-09","open":291.1,"high":302,"low":291,"close":301,"volume":36894},{"date":"2026-04-10","open":298,"high":307,"low":296,"close":305.9,"volume":40787},{"date":"2026-04-13","open":300,"high":307.1,"low":300,"close":303.1,"volume":37235},{"date":"2026-04-15","open":302.1,"high":309,"low":302.1,"close":305.5,"volume":62789},{"date":"2026-04-16","open":310,"high":310,"low":298.1,"close":298.2,"volume":45380},{"date":"2026-04-17","open":298,"high":302,"low":295,"close":302,"volume":30980},{"date":"2026-04-20","open":295,"high":305,"low":295,"close":298,"volume":41281},{"date":"2026-04-21","open":294.2,"high":302,"low":294.2,"close":297.8,"volume":34809},{"date":"2026-04-22","open":290.6,"high":296.9,"low":290.6,"close":292.3,"volume":55237},{"date":"2026-04-23","open":287.1,"high":294.5,"low":287.1,"close":291.6,"volume":9368},{"date":"2026-04-24","open":291.6,"high":292,"low":287,"close":291.5,"volume":36317},{"date":"2026-04-27","open":291.5,"high":295,"low":288.8,"close":289.5,"volume":18164},{"date":"2026-04-28","open":289.5,"high":291,"low":285.1,"close":285.2,"volume":32508},{"date":"2026-04-29","open":285,"high":289,"low":280,"close":283.9,"volume":54950},{"date":"2026-04-30","open":286.1,"high":286.1,"low":276.6,"close":281,"volume":66145},{"date":"2026-05-04","open":279,"high":281,"low":276.6,"close":277.5,"volume":31541},{"date":"2026-05-05","open":275.2,"high":283.9,"low":275,"close":279.1,"volume":24924},{"date":"2026-05-06","open":276.4,"high":285,"low":276.4,"close":282,"volume":26893},{"date":"2026-05-07","open":282,"high":282,"low":279,"close":281,"volume":31484},{"date":"2026-05-08","open":284,"high":284,"low":279,"close":282.2,"volume":31106},{"date":"2026-05-11","open":280.2,"high":289.5,"low":280,"close":288,"volume":65174},{"date":"2026-05-12","open":290,"high":290.3,"low":284,"close":285,"volume":34672},{"date":"2026-05-13","open":281.1,"high":288,"low":280,"close":282,"volume":20709},{"date":"2026-05-14","open":278.5,"high":283.9,"low":278,"close":282.2,"volume":24181},{"date":"2026-05-15","open":282.3,"high":285,"low":279.1,"close":281.2,"volume":22181},{"date":"2026-05-18","open":279.2,"high":284.8,"low":279.2,"close":283.5,"volume":12688},{"date":"2026-05-19","open":280.1,"high":283.5,"low":280.1,"close":281.5,"volume":8069},{"date":"2026-05-20","open":280.2,"high":284.5,"low":280.2,"close":284.1,"volume":17620},{"date":"2026-05-21","open":284.1,"high":284.1,"low":281.2,"close":284,"volume":18066},{"date":"2026-05-22","open":282.2,"high":286.7,"low":281.4,"close":286,"volume":9701},{"date":"2026-05-25","open":286,"high":292,"low":281.3,"close":289,"volume":26624},{"date":"2026-05-26","open":287,"high":291.9,"low":285,"close":288,"volume":15357},{"date":"2026-05-27","open":284.1,"high":291.9,"low":284.1,"close":291.9,"volume":19196},{"date":"2026-06-01","open":292,"high":292,"low":284.1,"close":284.1,"volume":15878},{"date":"2026-06-02","open":283,"high":289.5,"low":283,"close":286.2,"volume":12184},{"date":"2026-06-03","open":298,"high":298,"low":283.7,"close":286.9,"volume":18429},{"date":"2026-06-04","open":284.8,"high":290,"low":284.8,"close":286.1,"volume":11254},{"date":"2026-06-05","open":285,"high":288.2,"low":283,"close":286,"volume":11708},{"date":"2026-06-08","open":283,"high":284,"low":281.1,"close":283,"volume":22421},{"date":"2026-06-09","open":282,"high":285,"low":281,"close":283,"volume":15836},{"date":"2026-06-10","open":282,"high":288.3,"low":282,"close":282.4,"volume":18480},{"date":"2026-06-11","open":282.3,"high":286.9,"low":282.3,"close":284.9,"volume":19219},{"date":"2026-06-12","open":280,"high":285,"low":280,"close":285,"volume":31518},{"date":"2026-06-15","open":282,"high":286,"low":282,"close":283.2,"volume":15151},{"date":"2026-06-16","open":280.1,"high":285.1,"low":280.1,"close":283.5,"volume":18477},{"date":"2026-06-17","open":280.2,"high":286,"low":280.2,"close":283,"volume":14178},{"date":"2026-06-18","open":280.2,"high":286,"low":280.2,"close":282.5,"volume":12800},{"date":"2026-06-19","open":282.29,"high":284.5,"low":280.1,"close":282,"volume":17914},{"date":"2026-06-22","open":280.6,"high":284,"low":280.6,"close":282,"volume":14135},{"date":"2026-06-23","open":280.6,"high":283,"low":279.5,"close":279.8,"volume":19093},{"date":"2026-06-24","open":279.1,"high":280,"low":277,"close":278,"volume":17102},{"date":"2026-06-25","open":275.4,"high":278,"low":275.1,"close":277,"volume":9342},{"date":"2026-06-26","open":275.8,"high":280,"low":275.5,"close":277,"volume":20247},{"date":"2026-06-29","open":273,"high":276.9,"low":273,"close":275.1,"volume":14472},{"date":"2026-06-30","open":288.8,"high":288.8,"low":270.1,"close":272.4,"volume":14315},{"date":"2026-07-01","open":272,"high":279.5,"low":271.1,"close":277,"volume":9594},{"date":"2026-07-02","open":275,"high":275,"low":273.1,"close":275,"volume":4623},{"date":"2026-07-03","open":275,"high":277,"low":270.5,"close":275.1,"volume":9993},{"date":"2026-07-06","open":274,"high":274,"low":270,"close":271,"volume":13199},{"date":"2026-07-07","open":265.1,"high":274,"low":265.1,"close":274,"volume":16244},{"date":"2026-07-08","open":276,"high":276,"low":270.4,"close":271.2,"volume":6739},{"date":"2026-07-09","open":268.1,"high":271,"low":268.1,"close":268.5,"volume":8913},{"date":"2026-07-10","open":264,"high":272,"low":264,"close":270,"volume":5027},{"date":"2026-07-13","open":265.1,"high":270,"low":265.1,"close":270,"volume":11742},{"date":"2026-07-14","open":265,"high":269.5,"low":261.1,"close":269.4,"volume":32860},{"date":"2026-07-15","open":267,"high":273,"low":266,"close":268.4,"volume":6765},{"date":"2026-07-16","open":275,"high":275,"low":266.1,"close":266.5,"volume":4372},{"date":"2026-07-17","open":266.6,"high":275.1,"low":266.6,"close":275,"volume":10788},{"date":"2026-07-20","open":275,"high":279,"low":271.9,"close":277,"volume":11193},{"date":"2026-07-21","open":275.1,"high":278.9,"low":275.1,"close":277.5,"volume":18521},{"date":"2026-07-22","open":270,"high":277,"low":270,"close":275,"volume":8848},{"date":"2026-07-23","open":270.1,"high":278.1,"low":270.1,"close":278.1,"volume":9932},{"date":"2026-07-24","open":273.2,"high":277,"low":273.2,"close":276.1,"volume":8647},{"date":"2026-07-27","open":276,"high":276.1,"low":272,"close":273.1,"volume":13360},{"date":"2026-07-28","open":270.6,"high":274.5,"low":270.6,"close":273.4,"volume":9226},{"date":"2026-07-29","open":268.3,"high":277,"low":265,"close":269,"volume":37825},{"date":"2026-07-30","open":269,"high":275,"low":266.5,"close":266.5,"volume":33879},{"date":"2026-07-31","open":264.2,"high":270.1,"low":264.2,"close":267,"volume":19940},{"date":"2026-08-03","open":267,"high":274,"low":265.7,"close":268.9,"volume":18771},{"date":"2026-08-04","open":265.2,"high":270,"low":265.2,"close":268.1,"volume":6011},{"date":"2026-08-05","open":266,"high":270,"low":266,"close":267.1,"volume":14108},{"date":"2026-08-06","open":265.1,"high":271,"low":265.1,"close":267.4,"volume":13296},{"date":"2026-08-07","open":266,"high":267.4,"low":265.3,"close":267,"volume":4538},{"date":"2026-08-10","open":267,"high":273.9,"low":263.1,"close":265.2,"volume":10879},{"date":"2026-08-11","open":261.4,"high":272,"low":261.2,"close":266.6,"volume":22212},{"date":"2026-08-12","open":261,"high":269,"low":261,"close":265.5,"volume":11114},{"date":"2026-08-13","open":252.9,"high":268,"low":252.9,"close":267,"volume":18648},{"date":"2026-08-14","open":267,"high":268,"low":264.1,"close":265.1,"volume":6137},{"date":"2026-08-17","open":265,"high":270,"low":262.7,"close":265,"volume":23405},{"date":"2026-08-18","open":265,"high":266,"low":263,"close":263.6,"volume":15221},{"date":"2026-08-19","open":260,"high":267.7,"low":260,"close":264,"volume":8272},{"date":"2026-08-20","open":262.1,"high":265,"low":262.1,"close":264,"volume":10282},{"date":"2026-08-21","open":262,"high":272,"low":262,"close":267.4,"volume":58254},{"date":"2026-08-24","open":267,"high":271.8,"low":265.9,"close":269.1,"volume":25690},{"date":"2026-08-25","open":270,"high":271.6,"low":266.6,"close":268.6,"volume":15615},{"date":"2026-08-26","open":260,"high":263,"low":251.2,"close":256,"volume":109208},{"date":"2026-08-27","open":251,"high":262,"low":248.5,"close":257.1,"volume":46949},{"date":"2026-08-31","open":255,"high":260,"low":254,"close":256.9,"volume":50127},{"date":"2026-09-01","open":251,"high":263,"low":251,"close":257.9,"volume":31131},{"date":"2026-09-02","open":256.5,"high":268.7,"low":256.5,"close":266.3,"volume":40691},{"date":"2026-09-03","open":267.9,"high":276,"low":263.5,"close":274,"volume":62315},{"date":"2026-09-07","open":271.6,"high":279,"low":268.7,"close":278.5,"volume":80806},{"date":"2026-09-09","open":276,"high":283,"low":273.3,"close":280,"volume":72787},{"date":"2026-09-10","open":275.1,"high":280.8,"low":275.1,"close":278,"volume":23607},{"date":"2026-09-11","open":275.1,"high":285,"low":272,"close":285,"volume":36467},{"date":"2026-09-14","open":280,"high":290,"low":280,"close":285.9,"volume":33218},{"date":"2026-09-15","open":300,"high":300,"low":287,"close":295,"volume":74756},{"date":"2026-09-16","open":295,"high":298,"low":286,"close":295,"volume":47308},{"date":"2026-09-17","open":295,"high":300,"low":291,"close":297,"volume":81416},{"date":"2026-09-18","open":290,"high":303,"low":290,"close":301,"volume":67436},{"date":"2026-09-22","open":301,"high":304,"low":296.3,"close":302,"volume":65865},{"date":"2026-09-23","open":300,"high":300,"low":294.2,"close":295,"volume":44830},{"date":"2026-09-24","open":295,"high":297.9,"low":288.8,"close":295.9,"volume":36448},{"date":"2026-09-28","open":295,"high":296,"low":293.3,"close":293.3,"volume":36394},{"date":"2026-09-29","open":290,"high":292.2,"low":289,"close":291.9,"volume":29267},{"date":"2026-09-30","open":289.4,"high":298,"low":289.4,"close":297,"volume":30641},{"date":"2026-10-01","open":294,"high":300.5,"low":293.6,"close":293.7,"volume":83477},{"date":"2026-10-02","open":293.7,"high":301,"low":291.1,"close":295,"volume":56578},{"date":"2026-10-05","open":291,"high":296.5,"low":290,"close":296.5,"volume":68037},{"date":"2026-10-06","open":291,"high":300,"low":291,"close":297,"volume":56184},{"date":"2026-10-07","open":296,"high":300,"low":295,"close":299,"volume":35331},{"date":"2026-10-08","open":299,"high":301.9,"low":296.1,"close":300.3,"volume":80353},{"date":"2026-10-09","open":298,"high":305,"low":297.2,"close":300.5,"volume":76642},{"date":"2026-10-12","open":300,"high":306,"low":295.3,"close":304.5,"volume":115064},{"date":"2026-10-13","open":302.3,"high":311,"low":302.3,"close":310.3,"volume":123382},{"date":"2026-10-14","open":311,"high":313,"low":306.4,"close":313,"volume":95465},{"date":"2026-10-15","open":310.1,"high":320,"low":310.1,"close":315.5,"volume":315690},{"date":"2026-10-16","open":315,"high":327,"low":313,"close":324,"volume":237218}]}