{"symbol":"MKJC","name":"Mailung Khola Jal Vidhyut 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/MKJC","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":575,"high":586,"low":574,"close":584.8,"volume":61586},{"date":"2025-09-07","open":585,"high":596.6,"low":582,"close":593.49,"volume":65870},{"date":"2025-09-08","open":588,"high":616,"low":588,"close":599.29,"volume":170218},{"date":"2025-09-18","open":587.4,"high":587.4,"low":542.5,"close":553,"volume":5571},{"date":"2025-09-21","open":560,"high":582,"low":553,"close":578.44,"volume":66622},{"date":"2025-09-23","open":572,"high":599,"low":572,"close":599,"volume":61113},{"date":"2025-09-24","open":601.5,"high":604.8,"low":582,"close":585,"volume":59526},{"date":"2025-09-25","open":582,"high":604,"low":581,"close":602,"volume":85168},{"date":"2025-09-28","open":593.2,"high":615,"low":593.2,"close":608,"volume":81336},{"date":"2025-10-07","open":600.1,"high":628,"low":598,"close":620,"volume":177106},{"date":"2025-10-08","open":607.6,"high":631,"low":590,"close":590,"volume":78884},{"date":"2025-10-09","open":600,"high":635,"low":583,"close":586,"volume":45199},{"date":"2025-10-12","open":597,"high":599.9,"low":548.8,"close":572,"volume":129097},{"date":"2025-10-13","open":562,"high":580,"low":562,"close":574.9,"volume":30498},{"date":"2025-10-14","open":584.8,"high":584.9,"low":550,"close":560,"volume":49589},{"date":"2025-10-15","open":567.8,"high":567.8,"low":531,"close":559,"volume":69712},{"date":"2025-10-16","open":560,"high":560,"low":530.1,"close":550,"volume":63042},{"date":"2025-10-19","open":550,"high":555,"low":541,"close":555,"volume":10214},{"date":"2025-10-26","open":562,"high":562,"low":544,"close":545,"volume":5797},{"date":"2025-10-28","open":534.3,"high":568.5,"low":534.3,"close":563.9,"volume":31511},{"date":"2025-10-29","open":552.7,"high":570.2,"low":552,"close":564,"volume":48201},{"date":"2025-10-30","open":555.9,"high":571,"low":555,"close":568,"volume":33775},{"date":"2025-11-02","open":556.7,"high":594,"low":556.7,"close":594,"volume":121293},{"date":"2025-11-03","open":582.2,"high":593.6,"low":577.1,"close":593,"volume":58973},{"date":"2025-11-04","open":583,"high":594,"low":580,"close":587,"volume":33492},{"date":"2025-11-05","open":585,"high":590.8,"low":580,"close":589.8,"volume":44254},{"date":"2025-11-06","open":585,"high":631,"low":574,"close":584,"volume":75037},{"date":"2025-11-09","open":573.1,"high":586,"low":558,"close":564.8,"volume":19190},{"date":"2025-11-10","open":555.1,"high":560,"low":547,"close":560,"volume":21137},{"date":"2025-11-11","open":571.2,"high":571.2,"low":547,"close":558.9,"volume":26636},{"date":"2025-11-12","open":550.2,"high":556,"low":545,"close":550,"volume":9143},{"date":"2025-11-13","open":539.4,"high":556.8,"low":539.4,"close":553.8,"volume":27779},{"date":"2025-11-16","open":564,"high":564,"low":535,"close":536,"volume":15014},{"date":"2025-11-17","open":541,"high":545,"low":530,"close":535.9,"volume":13263},{"date":"2025-11-18","open":535.9,"high":546.6,"low":534,"close":540,"volume":16416},{"date":"2025-11-19","open":538.6,"high":544.7,"low":530,"close":536,"volume":28585},{"date":"2025-11-20","open":546.7,"high":546.7,"low":527.1,"close":530,"volume":22812},{"date":"2025-11-23","open":528,"high":541.6,"low":528,"close":537.8,"volume":25129},{"date":"2025-11-24","open":537,"high":548.5,"low":531.6,"close":545,"volume":27650},{"date":"2025-11-25","open":549,"high":552.9,"low":537,"close":540,"volume":21210},{"date":"2025-11-26","open":538,"high":542,"low":535,"close":540,"volume":25076},{"date":"2025-11-27","open":531,"high":552,"low":531,"close":552,"volume":36420},{"date":"2025-11-30","open":557.9,"high":558,"low":537,"close":544,"volume":42233},{"date":"2025-12-01","open":537.2,"high":543,"low":535,"close":540,"volume":11141},{"date":"2025-12-02","open":536.8,"high":544,"low":536.5,"close":536.5,"volume":12108},{"date":"2025-12-03","open":537,"high":542,"low":530.1,"close":535,"volume":28251},{"date":"2025-12-07","open":535,"high":535,"low":521,"close":528,"volume":28220},{"date":"2025-12-08","open":523.2,"high":526,"low":518.2,"close":524.7,"volume":23363},{"date":"2025-12-09","open":525,"high":534.5,"low":520,"close":530,"volume":16492},{"date":"2025-12-10","open":535,"high":538,"low":525,"close":529.8,"volume":16899},{"date":"2025-12-11","open":522,"high":526.8,"low":519.3,"close":522,"volume":29461},{"date":"2025-12-14","open":520,"high":521.9,"low":508,"close":509,"volume":21065},{"date":"2025-12-15","open":508,"high":516,"low":502,"close":511,"volume":12637},{"date":"2025-12-16","open":514,"high":521,"low":508.1,"close":521,"volume":14167},{"date":"2025-12-17","open":525.9,"high":526.9,"low":515,"close":521.4,"volume":21940},{"date":"2025-12-18","open":511,"high":531.4,"low":511,"close":516,"volume":28045},{"date":"2025-12-21","open":510,"high":522,"low":506,"close":520,"volume":21133},{"date":"2025-12-22","open":509.6,"high":527.9,"low":508.4,"close":510.7,"volume":19302},{"date":"2025-12-23","open":500.5,"high":520,"low":500.5,"close":510,"volume":14719},{"date":"2025-12-24","open":520,"high":520,"low":506.6,"close":516,"volume":13220},{"date":"2025-12-28","open":524.9,"high":524.9,"low":513,"close":521,"volume":33125},{"date":"2025-12-29","open":518,"high":527,"low":516.3,"close":516.3,"volume":17862},{"date":"2025-12-31","open":526,"high":536.5,"low":519,"close":519.1,"volume":50042},{"date":"2026-01-01","open":524,"high":524,"low":510.2,"close":510.4,"volume":15753},{"date":"2026-01-04","open":510,"high":529.9,"low":500,"close":515,"volume":44351},{"date":"2026-01-05","open":505.2,"high":524.9,"low":505,"close":521,"volume":18954},{"date":"2026-01-06","open":521.1,"high":528,"low":516,"close":516.1,"volume":29953},{"date":"2026-01-07","open":512,"high":525,"low":512,"close":518,"volume":19591},{"date":"2026-01-08","open":507.9,"high":525.8,"low":507.9,"close":523.3,"volume":61431},{"date":"2026-01-12","open":526,"high":526,"low":515,"close":519.7,"volume":14395},{"date":"2026-01-13","open":520,"high":525,"low":512.1,"close":519.8,"volume":44485},{"date":"2026-01-14","open":520,"high":523.8,"low":512.8,"close":515,"volume":35649},{"date":"2026-01-18","open":510.1,"high":522,"low":510.1,"close":520,"volume":42563},{"date":"2026-01-20","open":525,"high":531,"low":522.1,"close":528.8,"volume":40046},{"date":"2026-01-21","open":530,"high":535,"low":526.1,"close":527.3,"volume":58597},{"date":"2026-01-22","open":528,"high":534,"low":515,"close":515.4,"volume":55446},{"date":"2026-01-25","open":525.7,"high":530,"low":520,"close":520,"volume":98205},{"date":"2026-01-26","open":523,"high":551,"low":520,"close":544,"volume":89146},{"date":"2026-01-27","open":546,"high":554.7,"low":530,"close":534,"volume":119872},{"date":"2026-01-28","open":534,"high":542,"low":528,"close":540,"volume":52485},{"date":"2026-01-29","open":543,"high":557,"low":536,"close":536.1,"volume":94078},{"date":"2026-02-01","open":531.6,"high":539.9,"low":529,"close":537,"volume":47626},{"date":"2026-02-02","open":537.1,"high":548,"low":530,"close":538.6,"volume":54395},{"date":"2026-02-03","open":549,"high":565,"low":535,"close":554,"volume":141773},{"date":"2026-02-04","open":564.1,"high":564.1,"low":544,"close":545,"volume":38331},{"date":"2026-02-05","open":536,"high":559,"low":536,"close":552,"volume":43713},{"date":"2026-02-08","open":541,"high":565,"low":537,"close":537,"volume":55963},{"date":"2026-02-09","open":527,"high":550,"low":527,"close":538,"volume":50415},{"date":"2026-02-10","open":528.5,"high":548.7,"low":527.4,"close":538,"volume":44555},{"date":"2026-02-11","open":542,"high":542,"low":530.1,"close":530.2,"volume":36471},{"date":"2026-02-12","open":531,"high":539,"low":525.1,"close":528,"volume":35558},{"date":"2026-02-16","open":528,"high":536.9,"low":520.1,"close":522,"volume":21684},{"date":"2026-02-17","open":512,"high":532,"low":512,"close":529,"volume":41297},{"date":"2026-02-22","open":519.1,"high":529,"low":519.1,"close":527,"volume":33270},{"date":"2026-02-23","open":517,"high":530,"low":517,"close":525,"volume":26132},{"date":"2026-02-24","open":514.5,"high":528,"low":514.5,"close":527.5,"volume":12380},{"date":"2026-02-25","open":518,"high":548,"low":518,"close":525,"volume":23670},{"date":"2026-02-26","open":516,"high":526.3,"low":516,"close":522,"volume":15794},{"date":"2026-03-01","open":512,"high":542,"low":512,"close":528.8,"volume":13404},{"date":"2026-03-03","open":519,"high":538,"low":519,"close":538,"volume":15561},{"date":"2026-03-09","open":548.7,"high":580.3,"low":548.7,"close":580.3,"volume":14460},{"date":"2026-03-10","open":582,"high":582,"low":543,"close":547,"volume":119941},{"date":"2026-03-11","open":547,"high":551.1,"low":538.2,"close":542,"volume":55346},{"date":"2026-03-12","open":531.2,"high":547.9,"low":531.2,"close":547.9,"volume":56694},{"date":"2026-03-15","open":555,"high":555,"low":541.6,"close":546,"volume":43131},{"date":"2026-03-16","open":535.1,"high":556.3,"low":535.1,"close":544.1,"volume":36590},{"date":"2026-03-17","open":533.3,"high":553.8,"low":533.3,"close":547.8,"volume":19678},{"date":"2026-03-19","open":536.9,"high":555.9,"low":536.9,"close":547,"volume":72319},{"date":"2026-03-22","open":536.1,"high":550,"low":536.1,"close":542.1,"volume":58236},{"date":"2026-03-23","open":550,"high":552,"low":540,"close":542,"volume":19998},{"date":"2026-03-24","open":544,"high":552,"low":541.2,"close":552,"volume":29871},{"date":"2026-03-25","open":552,"high":552,"low":535,"close":537.9,"volume":41412},{"date":"2026-03-26","open":544,"high":547,"low":535,"close":540,"volume":18582},{"date":"2026-03-29","open":540,"high":540.1,"low":525.1,"close":533.8,"volume":33233},{"date":"2026-03-30","open":535,"high":539,"low":520.3,"close":530,"volume":20194},{"date":"2026-03-31","open":530,"high":533,"low":515,"close":520,"volume":29637},{"date":"2026-04-01","open":520,"high":523,"low":510,"close":518,"volume":16895},{"date":"2026-04-02","open":510.3,"high":520,"low":510.3,"close":514.9,"volume":24187},{"date":"2026-04-05","open":505.1,"high":516.5,"low":486.2,"close":492,"volume":33067},{"date":"2026-04-06","open":485,"high":514,"low":484.2,"close":511.7,"volume":14043},{"date":"2026-04-07","open":518.9,"high":519,"low":496.1,"close":506,"volume":15425},{"date":"2026-04-08","open":508.4,"high":514.9,"low":502,"close":513,"volume":12128},{"date":"2026-04-09","open":513,"high":523.2,"low":511.5,"close":519.9,"volume":19052},{"date":"2026-04-10","open":530,"high":540.6,"low":509.5,"close":520,"volume":15576},{"date":"2026-04-13","open":529,"high":529,"low":512.2,"close":518,"volume":13261},{"date":"2026-04-15","open":513.6,"high":534.1,"low":513.6,"close":530,"volume":16761},{"date":"2026-04-16","open":537,"high":537,"low":517.2,"close":518.9,"volume":15272},{"date":"2026-04-17","open":508.6,"high":538,"low":508.6,"close":524.8,"volume":15942},{"date":"2026-04-20","open":533.9,"high":533.9,"low":516,"close":523.8,"volume":17621},{"date":"2026-04-21","open":500.1,"high":530.5,"low":500.1,"close":517,"volume":4658},{"date":"2026-04-22","open":510.6,"high":516.8,"low":503.8,"close":509,"volume":12260},{"date":"2026-04-23","open":503.1,"high":511.5,"low":503.1,"close":508,"volume":23757},{"date":"2026-04-24","open":508,"high":507,"low":501.4,"close":505,"volume":8270},{"date":"2026-04-27","open":505,"high":510,"low":495.3,"close":506,"volume":4020},{"date":"2026-04-28","open":506,"high":506,"low":500,"close":503.8,"volume":5395},{"date":"2026-04-29","open":503.8,"high":503.9,"low":495.2,"close":499.8,"volume":5629},{"date":"2026-04-30","open":499,"high":500,"low":493.1,"close":498,"volume":4126},{"date":"2026-05-04","open":509,"high":509,"low":485,"close":495,"volume":6616},{"date":"2026-05-05","open":490.1,"high":495,"low":484,"close":494,"volume":9758},{"date":"2026-05-06","open":504.9,"high":504.9,"low":484.2,"close":494,"volume":11630},{"date":"2026-05-07","open":469.4,"high":497.9,"low":469.4,"close":490,"volume":6926},{"date":"2026-05-08","open":492,"high":495,"low":490,"close":490.2,"volume":6027},{"date":"2026-05-11","open":498.9,"high":505,"low":493,"close":500,"volume":5309},{"date":"2026-05-12","open":505,"high":506,"low":492,"close":495,"volume":6197},{"date":"2026-05-13","open":486.5,"high":498,"low":485,"close":488,"volume":2045},{"date":"2026-05-14","open":504,"high":504,"low":485.1,"close":485.8,"volume":4377},{"date":"2026-05-15","open":498,"high":498,"low":483.3,"close":490,"volume":2489},{"date":"2026-05-18","open":486,"high":491,"low":486,"close":491,"volume":6740},{"date":"2026-05-19","open":498,"high":498,"low":486.1,"close":488.4,"volume":2235},{"date":"2026-05-20","open":511,"high":511,"low":487.3,"close":499,"volume":4047},{"date":"2026-05-21","open":493.3,"high":501.6,"low":492.8,"close":500.5,"volume":4178},{"date":"2026-05-22","open":490,"high":500,"low":490,"close":490,"volume":14216},{"date":"2026-05-25","open":500,"high":501.6,"low":493.2,"close":501,"volume":5447},{"date":"2026-05-26","open":499,"high":507,"low":495.2,"close":505.9,"volume":3932},{"date":"2026-05-27","open":509.5,"high":513,"low":497,"close":512.6,"volume":9478},{"date":"2026-06-01","open":509,"high":509,"low":500,"close":501,"volume":6898},{"date":"2026-06-02","open":493.1,"high":505,"low":493.1,"close":503,"volume":8397},{"date":"2026-06-03","open":506,"high":506,"low":496,"close":500,"volume":6179},{"date":"2026-06-04","open":495,"high":507,"low":493.3,"close":504.7,"volume":7890},{"date":"2026-06-05","open":492.1,"high":503.8,"low":492.1,"close":503.5,"volume":4804},{"date":"2026-06-08","open":495.1,"high":499.9,"low":490.1,"close":498.7,"volume":3918},{"date":"2026-06-09","open":488.1,"high":496,"low":488.1,"close":493,"volume":1860},{"date":"2026-06-10","open":488.6,"high":496,"low":488.6,"close":489,"volume":4264},{"date":"2026-06-11","open":487.1,"high":496,"low":487.1,"close":496,"volume":5455},{"date":"2026-06-12","open":488.1,"high":495,"low":488.1,"close":490,"volume":6888},{"date":"2026-06-15","open":489,"high":496,"low":486.1,"close":486.1,"volume":2411},{"date":"2026-06-16","open":500,"high":500,"low":482.1,"close":482.1,"volume":5884},{"date":"2026-06-17","open":485.1,"high":495.3,"low":485,"close":486,"volume":5106},{"date":"2026-06-18","open":480,"high":489,"low":480,"close":485,"volume":4004},{"date":"2026-06-19","open":490,"high":495,"low":482.5,"close":484.6,"volume":2421},{"date":"2026-06-22","open":460.4,"high":489.2,"low":460.4,"close":481.5,"volume":1780},{"date":"2026-06-23","open":480,"high":489,"low":475.3,"close":479.9,"volume":4001},{"date":"2026-06-24","open":470.6,"high":477.9,"low":460,"close":475,"volume":4467},{"date":"2026-06-25","open":470,"high":475,"low":461.2,"close":469,"volume":3544},{"date":"2026-06-26","open":483,"high":483,"low":460.4,"close":465.1,"volume":2564},{"date":"2026-06-29","open":462,"high":471,"low":460.1,"close":462,"volume":2226},{"date":"2026-06-30","open":462,"high":462,"low":456.1,"close":456.1,"volume":4842},{"date":"2026-07-01","open":445.3,"high":469.8,"low":445.3,"close":460,"volume":610},{"date":"2026-07-02","open":460,"high":460,"low":451,"close":456.1,"volume":1718},{"date":"2026-07-03","open":458,"high":466,"low":456,"close":461,"volume":3103},{"date":"2026-07-06","open":465,"high":469.9,"low":456.1,"close":462,"volume":5234},{"date":"2026-07-07","open":462,"high":465,"low":455.2,"close":462,"volume":6136},{"date":"2026-07-08","open":475,"high":475,"low":445.5,"close":447,"volume":6303},{"date":"2026-07-09","open":445.1,"high":447,"low":442,"close":446.1,"volume":4777},{"date":"2026-07-10","open":448,"high":457,"low":438.2,"close":449.8,"volume":2568},{"date":"2026-07-13","open":449,"high":450,"low":440,"close":447,"volume":2482},{"date":"2026-07-14","open":436.1,"high":448.9,"low":434.1,"close":448.9,"volume":4334},{"date":"2026-07-15","open":442.2,"high":450.2,"low":442.2,"close":446,"volume":1916},{"date":"2026-07-16","open":468.3,"high":468.3,"low":437.1,"close":445,"volume":2259},{"date":"2026-07-17","open":458,"high":461.9,"low":452,"close":461,"volume":4530},{"date":"2026-07-20","open":461,"high":473,"low":461,"close":464,"volume":7396},{"date":"2026-07-21","open":470,"high":472.9,"low":457,"close":464,"volume":10602},{"date":"2026-07-22","open":473,"high":473,"low":461.9,"close":465,"volume":1770},{"date":"2026-07-23","open":488.2,"high":488.2,"low":458.8,"close":480,"volume":16210},{"date":"2026-07-24","open":471,"high":494,"low":471,"close":487,"volume":12860},{"date":"2026-07-27","open":500,"high":500,"low":467,"close":472,"volume":8224},{"date":"2026-07-28","open":469.8,"high":474.9,"low":462,"close":471.9,"volume":3503},{"date":"2026-07-29","open":470.9,"high":474,"low":463,"close":465.2,"volume":3515},{"date":"2026-07-30","open":465,"high":470,"low":462.1,"close":468,"volume":3650},{"date":"2026-07-31","open":456,"high":468.9,"low":454,"close":462.6,"volume":6682},{"date":"2026-08-03","open":462.6,"high":475,"low":457.2,"close":466,"volume":5108},{"date":"2026-08-04","open":457,"high":470,"low":457,"close":460,"volume":2060},{"date":"2026-08-05","open":458,"high":468,"low":457.1,"close":460,"volume":2086},{"date":"2026-08-06","open":455.7,"high":468,"low":455.7,"close":457,"volume":2753},{"date":"2026-08-07","open":455.8,"high":460.8,"low":450.1,"close":453,"volume":6876},{"date":"2026-08-10","open":450.2,"high":460,"low":450.2,"close":455,"volume":2605},{"date":"2026-08-11","open":455,"high":455,"low":445.5,"close":446.1,"volume":8538},{"date":"2026-08-12","open":455,"high":455,"low":443.3,"close":448,"volume":5717},{"date":"2026-08-13","open":440.6,"high":455,"low":440.6,"close":450,"volume":5478},{"date":"2026-08-14","open":447,"high":451,"low":441,"close":449,"volume":4278},{"date":"2026-08-17","open":439,"high":450,"low":439,"close":443,"volume":3072},{"date":"2026-08-18","open":420.9,"high":445,"low":420.9,"close":441.9,"volume":6429},{"date":"2026-08-19","open":419.9,"high":443,"low":419.9,"close":440,"volume":1009},{"date":"2026-08-20","open":433,"high":438,"low":429.5,"close":432.2,"volume":6109},{"date":"2026-08-21","open":435,"high":435,"low":424,"close":424.1,"volume":5526},{"date":"2026-08-24","open":424.1,"high":432.9,"low":409,"close":413,"volume":20060},{"date":"2026-08-25","open":420,"high":420,"low":400,"close":414.4,"volume":8554},{"date":"2026-08-26","open":402,"high":409,"low":352.3,"close":352.3,"volume":66903},{"date":"2026-08-27","open":334.7,"high":339,"low":302,"close":325,"volume":78815},{"date":"2026-08-31","open":320,"high":320,"low":276.3,"close":276.3,"volume":106702},{"date":"2026-09-01","open":276.3,"high":295,"low":252,"close":284.9,"volume":54406},{"date":"2026-09-02","open":278,"high":299.9,"low":273.1,"close":297.4,"volume":41361},{"date":"2026-09-03","open":295,"high":299,"low":286,"close":290,"volume":47203},{"date":"2026-09-07","open":290,"high":296,"low":284.1,"close":289.4,"volume":31973},{"date":"2026-09-09","open":290,"high":290,"low":268,"close":274,"volume":34500},{"date":"2026-09-10","open":260.3,"high":278.9,"low":260.3,"close":274,"volume":12797},{"date":"2026-09-11","open":267.4,"high":281.9,"low":265.3,"close":280,"volume":22462},{"date":"2026-09-14","open":279,"high":289,"low":277,"close":286.7,"volume":12898},{"date":"2026-09-15","open":301,"high":301,"low":284,"close":290,"volume":19856},{"date":"2026-09-16","open":293,"high":308,"low":288,"close":294.5,"volume":57894},{"date":"2026-09-17","open":295.5,"high":300,"low":292.1,"close":294,"volume":21258},{"date":"2026-09-18","open":292.8,"high":326.9,"low":292.8,"close":320,"volume":84581},{"date":"2026-09-22","open":304,"high":359,"low":304,"close":338,"volume":113194},{"date":"2026-09-23","open":321.1,"high":355,"low":321.1,"close":339,"volume":109908},{"date":"2026-09-24","open":322.1,"high":338,"low":322.1,"close":329.3,"volume":37780},{"date":"2026-09-28","open":320,"high":337.7,"low":320,"close":325,"volume":33925},{"date":"2026-09-29","open":308.8,"high":334,"low":308.8,"close":324.9,"volume":34135},{"date":"2026-09-30","open":321,"high":355,"low":315.2,"close":342,"volume":124799},{"date":"2026-10-01","open":341,"high":356.9,"low":326,"close":338,"volume":37391},{"date":"2026-10-02","open":321.1,"high":350,"low":320.1,"close":337,"volume":43701},{"date":"2026-10-05","open":333,"high":336.5,"low":315.1,"close":323,"volume":30851},{"date":"2026-10-06","open":318,"high":335,"low":310,"close":324,"volume":14486},{"date":"2026-10-07","open":317,"high":326.5,"low":315.3,"close":319.7,"volume":31848},{"date":"2026-10-08","open":310.2,"high":333.9,"low":310.2,"close":325,"volume":39317},{"date":"2026-10-09","open":315.3,"high":330,"low":315,"close":322,"volume":35761},{"date":"2026-10-12","open":317,"high":332.9,"low":309,"close":319,"volume":24844},{"date":"2026-10-13","open":314,"high":322.7,"low":301,"close":315.7,"volume":20663},{"date":"2026-10-14","open":310,"high":314.9,"low":305,"close":311,"volume":16111},{"date":"2026-10-15","open":302,"high":314.7,"low":302,"close":309.4,"volume":21806},{"date":"2026-10-16","open":304,"high":307.9,"low":300,"close":305.6,"volume":49341}]}