{"symbol":"SJCL","name":"Sanjen Jalavidhyut Company 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/SJCL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":302,"high":302,"low":294,"close":298.17,"volume":5272},{"date":"2025-09-07","open":295,"high":297,"low":293.3,"close":293.79,"volume":5299},{"date":"2025-09-08","open":288,"high":296,"low":283.5,"close":289.11,"volume":12806},{"date":"2025-09-18","open":283.4,"high":283.4,"low":277.8,"close":277.8,"volume":1100},{"date":"2025-09-21","open":277.8,"high":292,"low":274,"close":289.28,"volume":13862},{"date":"2025-09-23","open":290,"high":309,"low":288,"close":293.9,"volume":6309},{"date":"2025-09-24","open":290.7,"high":295,"low":289.1,"close":289.1,"volume":3583},{"date":"2025-09-25","open":285.1,"high":298.8,"low":285.1,"close":294.9,"volume":4690},{"date":"2025-09-28","open":291,"high":299.9,"low":291,"close":299.9,"volume":2312},{"date":"2025-10-07","open":294,"high":295.5,"low":285,"close":293.9,"volume":7202},{"date":"2025-10-08","open":290,"high":292,"low":284.4,"close":291.9,"volume":8587},{"date":"2025-10-09","open":293,"high":301,"low":289.1,"close":290,"volume":12630},{"date":"2025-10-12","open":285,"high":286,"low":277,"close":282.4,"volume":12991},{"date":"2025-10-13","open":277.1,"high":282.5,"low":277,"close":282,"volume":3741},{"date":"2025-10-14","open":280.1,"high":280.1,"low":270.4,"close":272,"volume":15404},{"date":"2025-10-15","open":267,"high":275,"low":267,"close":275,"volume":2510},{"date":"2025-10-16","open":271,"high":275,"low":270,"close":270.7,"volume":4047},{"date":"2025-10-19","open":267,"high":272.1,"low":267,"close":272,"volume":2585},{"date":"2025-10-26","open":270,"high":273,"low":267,"close":271.5,"volume":3949},{"date":"2025-10-28","open":268,"high":278,"low":268,"close":274.5,"volume":6927},{"date":"2025-10-29","open":275,"high":279,"low":271.2,"close":274,"volume":3587},{"date":"2025-10-30","open":278.5,"high":280.5,"low":271.5,"close":280,"volume":14230},{"date":"2025-11-02","open":278,"high":285,"low":275.1,"close":285,"volume":6439},{"date":"2025-11-03","open":281.1,"high":295.8,"low":281.1,"close":287.6,"volume":7194},{"date":"2025-11-04","open":282.1,"high":292.7,"low":282.1,"close":285.4,"volume":1780},{"date":"2025-11-05","open":280.1,"high":285,"low":276.2,"close":280,"volume":4584},{"date":"2025-11-06","open":280,"high":284.9,"low":274.6,"close":276,"volume":6054},{"date":"2025-11-09","open":281.5,"high":281.5,"low":273,"close":280.8,"volume":3515},{"date":"2025-11-10","open":275.2,"high":277.1,"low":272,"close":276.9,"volume":2675},{"date":"2025-11-11","open":274.2,"high":300,"low":274.2,"close":285.7,"volume":28483},{"date":"2025-11-12","open":285,"high":293.7,"low":285,"close":293.7,"volume":28713},{"date":"2025-11-13","open":295.3,"high":295.3,"low":287,"close":287.5,"volume":7418},{"date":"2025-11-16","open":282.1,"high":285,"low":280.1,"close":282.8,"volume":7782},{"date":"2025-11-17","open":282,"high":284,"low":278.3,"close":281,"volume":10195},{"date":"2025-11-18","open":285,"high":285,"low":281,"close":284.8,"volume":8070},{"date":"2025-11-19","open":290,"high":290,"low":281,"close":282.4,"volume":5499},{"date":"2025-11-20","open":276.8,"high":285,"low":276.8,"close":284.7,"volume":15876},{"date":"2025-11-23","open":285,"high":295.8,"low":280.1,"close":292,"volume":16668},{"date":"2025-11-24","open":293.5,"high":297.8,"low":291.2,"close":295,"volume":26396},{"date":"2025-11-25","open":291,"high":297.6,"low":291,"close":296.5,"volume":17370},{"date":"2025-11-26","open":292.4,"high":300,"low":292.4,"close":295,"volume":8906},{"date":"2025-11-27","open":289.1,"high":294,"low":289,"close":292,"volume":12652},{"date":"2025-11-30","open":287.1,"high":292.9,"low":287.1,"close":288.5,"volume":9418},{"date":"2025-12-01","open":284.1,"high":294.2,"low":284.1,"close":287,"volume":14571},{"date":"2025-12-02","open":286,"high":307.9,"low":285.2,"close":300,"volume":44174},{"date":"2025-12-03","open":302,"high":302,"low":294,"close":296.9,"volume":16345},{"date":"2025-12-07","open":294,"high":294,"low":283.2,"close":288,"volume":23672},{"date":"2025-12-08","open":285,"high":299.9,"low":284.3,"close":295,"volume":17345},{"date":"2025-12-09","open":291,"high":295.9,"low":289.2,"close":293,"volume":15924},{"date":"2025-12-10","open":287.2,"high":293.7,"low":287.2,"close":293.7,"volume":6991},{"date":"2025-12-11","open":288.5,"high":296,"low":288.2,"close":292.2,"volume":17966},{"date":"2025-12-14","open":288,"high":290.8,"low":286.5,"close":288,"volume":9345},{"date":"2025-12-15","open":284,"high":289.9,"low":283.1,"close":285.6,"volume":5890},{"date":"2025-12-16","open":282,"high":290,"low":282,"close":287.9,"volume":11136},{"date":"2025-12-17","open":282.2,"high":291.7,"low":282.2,"close":286.3,"volume":12021},{"date":"2025-12-18","open":285,"high":292,"low":283,"close":284.2,"volume":9952},{"date":"2025-12-21","open":287,"high":287,"low":282.1,"close":285.5,"volume":16121},{"date":"2025-12-22","open":283,"high":287,"low":283,"close":285,"volume":6417},{"date":"2025-12-23","open":282.6,"high":289,"low":282.6,"close":289,"volume":12193},{"date":"2025-12-24","open":284.5,"high":286.9,"low":284.5,"close":284.6,"volume":7072},{"date":"2025-12-28","open":289,"high":290,"low":284.2,"close":290,"volume":9499},{"date":"2025-12-29","open":290,"high":293.4,"low":287,"close":287,"volume":14590},{"date":"2025-12-31","open":284.8,"high":290,"low":284.7,"close":285,"volume":17681},{"date":"2026-01-01","open":285.1,"high":290,"low":285,"close":286.6,"volume":8339},{"date":"2026-01-04","open":280.9,"high":286.5,"low":280.9,"close":284,"volume":4225},{"date":"2026-01-05","open":281.5,"high":288,"low":281.5,"close":286,"volume":8809},{"date":"2026-01-06","open":282,"high":290,"low":282,"close":284.5,"volume":14282},{"date":"2026-01-07","open":284.6,"high":288.9,"low":281.6,"close":284,"volume":8448},{"date":"2026-01-08","open":281.8,"high":284,"low":281.2,"close":284,"volume":6974},{"date":"2026-01-12","open":280.4,"high":284,"low":280.4,"close":281.3,"volume":4360},{"date":"2026-01-13","open":278.7,"high":287,"low":278.7,"close":284.9,"volume":5136},{"date":"2026-01-14","open":284,"high":285,"low":282.6,"close":284,"volume":4460},{"date":"2026-01-18","open":285,"high":289,"low":283.8,"close":285,"volume":9732},{"date":"2026-01-20","open":285.1,"high":300,"low":285.1,"close":291,"volume":16754},{"date":"2026-01-21","open":291,"high":296.8,"low":288.2,"close":289.3,"volume":8610},{"date":"2026-01-22","open":287.2,"high":295.9,"low":287.2,"close":295,"volume":15002},{"date":"2026-01-25","open":299,"high":303,"low":296.1,"close":299.3,"volume":36052},{"date":"2026-01-26","open":295,"high":302.8,"low":294.1,"close":296.5,"volume":24357},{"date":"2026-01-27","open":302,"high":313,"low":299.1,"close":299.1,"volume":59937},{"date":"2026-01-28","open":297,"high":314.9,"low":296.1,"close":303.9,"volume":34997},{"date":"2026-01-29","open":303,"high":315,"low":300,"close":300,"volume":89384},{"date":"2026-02-01","open":305,"high":306,"low":297.9,"close":298.4,"volume":18456},{"date":"2026-02-02","open":298,"high":304,"low":297.3,"close":304,"volume":19072},{"date":"2026-02-03","open":308.6,"high":308.6,"low":296.2,"close":297,"volume":23860},{"date":"2026-02-04","open":293.7,"high":299.9,"low":293.7,"close":295.2,"volume":48002},{"date":"2026-02-05","open":298,"high":302,"low":293.8,"close":300,"volume":23311},{"date":"2026-02-08","open":297.1,"high":307,"low":293,"close":296.5,"volume":27726},{"date":"2026-02-09","open":295,"high":297,"low":291.2,"close":296.9,"volume":21529},{"date":"2026-02-10","open":296.9,"high":302.3,"low":293,"close":294.2,"volume":22828},{"date":"2026-02-11","open":300,"high":306,"low":290,"close":301.5,"volume":40787},{"date":"2026-02-12","open":297.6,"high":325,"low":297.6,"close":319.9,"volume":177229},{"date":"2026-02-16","open":323,"high":323,"low":307,"close":309.7,"volume":35099},{"date":"2026-02-17","open":307,"high":307,"low":299,"close":301.8,"volume":89234},{"date":"2026-02-22","open":300,"high":301,"low":291.2,"close":296,"volume":14569},{"date":"2026-02-23","open":290.5,"high":301,"low":290.5,"close":291.2,"volume":13370},{"date":"2026-02-24","open":297,"high":297.3,"low":290.2,"close":297.3,"volume":11256},{"date":"2026-02-25","open":300,"high":301,"low":295.2,"close":301,"volume":13525},{"date":"2026-02-26","open":300,"high":300,"low":292,"close":296,"volume":9702},{"date":"2026-03-01","open":292,"high":299,"low":291.1,"close":298.8,"volume":6293},{"date":"2026-03-03","open":301.7,"high":312,"low":294.2,"close":304.9,"volume":22526},{"date":"2026-03-09","open":310.9,"high":323,"low":310.9,"close":323,"volume":605},{"date":"2026-03-10","open":323,"high":323,"low":304.8,"close":313.9,"volume":94325},{"date":"2026-03-11","open":314,"high":316,"low":307.3,"close":307.4,"volume":41907},{"date":"2026-03-12","open":302,"high":317,"low":302,"close":315,"volume":34027},{"date":"2026-03-15","open":321.3,"high":321.3,"low":312,"close":317,"volume":24736},{"date":"2026-03-16","open":323.3,"high":323.3,"low":309.9,"close":313,"volume":20339},{"date":"2026-03-17","open":313,"high":316,"low":309,"close":313.9,"volume":20920},{"date":"2026-03-19","open":315,"high":344.6,"low":315,"close":339,"volume":286529},{"date":"2026-03-22","open":345,"high":345,"low":333,"close":342.8,"volume":138691},{"date":"2026-03-23","open":339,"high":362.1,"low":336,"close":358,"volume":192719},{"date":"2026-03-24","open":355,"high":365,"low":351.3,"close":353.9,"volume":112549},{"date":"2026-03-25","open":360.9,"high":360.9,"low":343,"close":345.9,"volume":78662},{"date":"2026-03-26","open":345.9,"high":358,"low":345.9,"close":352,"volume":157138},{"date":"2026-03-29","open":350,"high":353,"low":330,"close":342.9,"volume":147061},{"date":"2026-03-30","open":342,"high":342,"low":325,"close":329,"volume":76061},{"date":"2026-03-31","open":326,"high":335,"low":325,"close":334.8,"volume":54838},{"date":"2026-04-01","open":332,"high":335.6,"low":310,"close":317.1,"volume":46382},{"date":"2026-04-02","open":312.1,"high":321.9,"low":306.1,"close":321,"volume":41654},{"date":"2026-04-05","open":315,"high":321,"low":303.1,"close":309,"volume":37198},{"date":"2026-04-06","open":303,"high":326.2,"low":302.9,"close":320,"volume":35091},{"date":"2026-04-07","open":313.6,"high":324,"low":312.9,"close":313.9,"volume":56392},{"date":"2026-04-08","open":317,"high":322,"low":316,"close":316.3,"volume":51670},{"date":"2026-04-09","open":312,"high":326,"low":311.1,"close":324,"volume":74847},{"date":"2026-04-10","open":318.1,"high":325,"low":318,"close":318.2,"volume":35120},{"date":"2026-04-13","open":312.2,"high":336,"low":312.2,"close":324.5,"volume":41652},{"date":"2026-04-15","open":330,"high":332.5,"low":323,"close":326,"volume":59496},{"date":"2026-04-16","open":322.1,"high":329.4,"low":316,"close":324.7,"volume":43492},{"date":"2026-04-17","open":324.7,"high":324.7,"low":315,"close":322.8,"volume":42321},{"date":"2026-04-20","open":323,"high":325,"low":311,"close":316.5,"volume":28371},{"date":"2026-04-21","open":310,"high":317.9,"low":310,"close":314.5,"volume":11812},{"date":"2026-04-22","open":298.8,"high":315.6,"low":298.8,"close":311.9,"volume":42016},{"date":"2026-04-23","open":303.1,"high":311,"low":300.1,"close":308,"volume":15432},{"date":"2026-04-24","open":292.6,"high":306.5,"low":292.6,"close":306,"volume":12395},{"date":"2026-04-27","open":306,"high":314.8,"low":301.1,"close":307.5,"volume":10807},{"date":"2026-04-28","open":307.5,"high":309,"low":300.3,"close":306,"volume":23922},{"date":"2026-04-29","open":306,"high":305,"low":297,"close":300,"volume":22766},{"date":"2026-04-30","open":295,"high":305,"low":291.1,"close":298.7,"volume":31991},{"date":"2026-05-04","open":298,"high":299,"low":291.1,"close":293.1,"volume":17089},{"date":"2026-05-05","open":293.1,"high":296,"low":289,"close":295,"volume":10723},{"date":"2026-05-06","open":293,"high":294.9,"low":290.1,"close":294.9,"volume":7114},{"date":"2026-05-07","open":303,"high":303,"low":289.1,"close":295.8,"volume":14615},{"date":"2026-05-08","open":291,"high":299,"low":290.2,"close":298.9,"volume":14657},{"date":"2026-05-11","open":307.8,"high":318,"low":290,"close":316.9,"volume":96220},{"date":"2026-05-12","open":319,"high":320.3,"low":304.2,"close":310,"volume":36227},{"date":"2026-05-13","open":311,"high":311,"low":300,"close":308.7,"volume":21936},{"date":"2026-05-14","open":324,"high":324,"low":298.2,"close":300,"volume":18243},{"date":"2026-05-15","open":297,"high":304,"low":297,"close":302,"volume":23514},{"date":"2026-05-18","open":292,"high":304.9,"low":292,"close":299.9,"volume":8749},{"date":"2026-05-19","open":297,"high":297.5,"low":295.1,"close":297.5,"volume":11084},{"date":"2026-05-20","open":295.2,"high":304,"low":295.1,"close":303.9,"volume":16671},{"date":"2026-05-21","open":297,"high":309,"low":297,"close":305.5,"volume":20201},{"date":"2026-05-22","open":305.5,"high":307,"low":302.4,"close":306.9,"volume":19982},{"date":"2026-05-25","open":302,"high":312.6,"low":302,"close":307.8,"volume":64750},{"date":"2026-05-26","open":305,"high":305.1,"low":302.1,"close":303,"volume":21787},{"date":"2026-05-27","open":300,"high":307.9,"low":295.9,"close":300.6,"volume":36963},{"date":"2026-06-01","open":300.6,"high":306,"low":295,"close":296.2,"volume":17520},{"date":"2026-06-02","open":294,"high":299,"low":294,"close":299,"volume":9683},{"date":"2026-06-03","open":299,"high":305,"low":295.2,"close":300,"volume":20842},{"date":"2026-06-04","open":297,"high":304,"low":297,"close":300,"volume":5388},{"date":"2026-06-05","open":300,"high":304,"low":293.4,"close":296,"volume":11328},{"date":"2026-06-08","open":294,"high":300,"low":290.5,"close":292,"volume":8828},{"date":"2026-06-09","open":290,"high":295,"low":290,"close":294,"volume":14950},{"date":"2026-06-10","open":292,"high":295,"low":292,"close":292.8,"volume":8552},{"date":"2026-06-11","open":291,"high":296.9,"low":291,"close":292.2,"volume":6742},{"date":"2026-06-12","open":287.2,"high":293,"low":287.2,"close":290.3,"volume":8207},{"date":"2026-06-15","open":290.4,"high":294.5,"low":284.3,"close":289.9,"volume":33664},{"date":"2026-06-16","open":283.1,"high":290,"low":283.1,"close":287.1,"volume":9490},{"date":"2026-06-17","open":285.1,"high":289.5,"low":285.1,"close":286.3,"volume":4919},{"date":"2026-06-18","open":289,"high":289,"low":285.2,"close":285.6,"volume":2784},{"date":"2026-06-19","open":285,"high":287,"low":284.5,"close":284.5,"volume":8140},{"date":"2026-06-22","open":290,"high":290,"low":281.4,"close":285,"volume":10344},{"date":"2026-06-23","open":281,"high":284.8,"low":280.3,"close":284,"volume":5983},{"date":"2026-06-24","open":279,"high":285.5,"low":275,"close":278,"volume":16705},{"date":"2026-06-25","open":274,"high":276,"low":272.5,"close":275,"volume":14175},{"date":"2026-06-26","open":270.1,"high":278,"low":270.1,"close":273.1,"volume":3304},{"date":"2026-06-29","open":273.1,"high":274,"low":268.1,"close":270,"volume":13928},{"date":"2026-06-30","open":268,"high":270,"low":266.1,"close":267,"volume":12324},{"date":"2026-07-01","open":268,"high":274.9,"low":267,"close":272,"volume":7392},{"date":"2026-07-02","open":270,"high":271.8,"low":267,"close":271.8,"volume":14454},{"date":"2026-07-03","open":268,"high":273,"low":268,"close":272,"volume":34152},{"date":"2026-07-06","open":267.5,"high":275,"low":267,"close":267,"volume":13102},{"date":"2026-07-07","open":268.1,"high":278,"low":268,"close":275.5,"volume":9410},{"date":"2026-07-08","open":268.1,"high":276.9,"low":268,"close":273.9,"volume":9131},{"date":"2026-07-09","open":267.2,"high":272.7,"low":267.2,"close":272.3,"volume":4770},{"date":"2026-07-10","open":275,"high":276.9,"low":265.2,"close":269,"volume":6988},{"date":"2026-07-13","open":263.2,"high":270,"low":263.2,"close":268,"volume":6577},{"date":"2026-07-14","open":268,"high":270,"low":264,"close":266,"volume":12572},{"date":"2026-07-15","open":264,"high":270.9,"low":264,"close":269,"volume":12158},{"date":"2026-07-16","open":269,"high":274,"low":268,"close":272.9,"volume":8303},{"date":"2026-07-17","open":279,"high":285,"low":271,"close":284.1,"volume":12448},{"date":"2026-07-20","open":285,"high":290,"low":277.8,"close":285.3,"volume":10633},{"date":"2026-07-21","open":280,"high":290,"low":280,"close":285,"volume":12773},{"date":"2026-07-22","open":285,"high":285,"low":281.2,"close":283,"volume":7046},{"date":"2026-07-23","open":276.3,"high":284,"low":276,"close":284,"volume":9553},{"date":"2026-07-24","open":281,"high":285,"low":278,"close":285,"volume":5913},{"date":"2026-07-27","open":270.8,"high":284.9,"low":270.8,"close":276.4,"volume":8294},{"date":"2026-07-28","open":276,"high":283,"low":273.3,"close":277,"volume":9773},{"date":"2026-07-29","open":270.8,"high":280,"low":270.8,"close":275,"volume":4205},{"date":"2026-07-30","open":270,"high":274,"low":270,"close":274,"volume":4932},{"date":"2026-07-31","open":266,"high":275,"low":266,"close":275,"volume":9243},{"date":"2026-08-03","open":272,"high":276,"low":271,"close":273,"volume":4175},{"date":"2026-08-04","open":271,"high":273,"low":271,"close":272,"volume":5110},{"date":"2026-08-05","open":272,"high":279,"low":270.3,"close":277.8,"volume":5226},{"date":"2026-08-06","open":274,"high":276,"low":271.6,"close":272.5,"volume":4683},{"date":"2026-08-07","open":269,"high":273.5,"low":269,"close":273.5,"volume":6788},{"date":"2026-08-10","open":270,"high":270,"low":267.9,"close":270,"volume":6627},{"date":"2026-08-11","open":270,"high":273,"low":269,"close":270,"volume":4195},{"date":"2026-08-12","open":267.1,"high":272,"low":267.1,"close":271,"volume":3396},{"date":"2026-08-13","open":269,"high":273,"low":269,"close":270.1,"volume":6941},{"date":"2026-08-14","open":269,"high":272,"low":269,"close":269.9,"volume":4295},{"date":"2026-08-17","open":265,"high":277,"low":263,"close":268.7,"volume":5558},{"date":"2026-08-18","open":262,"high":268.7,"low":262,"close":266.7,"volume":12881},{"date":"2026-08-19","open":263.1,"high":265,"low":262,"close":265,"volume":9118},{"date":"2026-08-20","open":263.1,"high":266,"low":262.2,"close":264,"volume":6728},{"date":"2026-08-21","open":263,"high":266,"low":263,"close":265.5,"volume":2271},{"date":"2026-08-24","open":266,"high":266,"low":262.1,"close":263.8,"volume":9809},{"date":"2026-08-25","open":262,"high":263.1,"low":261,"close":261.1,"volume":13486},{"date":"2026-08-26","open":250,"high":261,"low":222,"close":231.9,"volume":230441},{"date":"2026-08-27","open":220.4,"high":235,"low":214.2,"close":227,"volume":115395},{"date":"2026-08-31","open":227,"high":236,"low":227,"close":231.1,"volume":37981},{"date":"2026-09-01","open":227,"high":241.8,"low":227,"close":239.9,"volume":74997},{"date":"2026-09-02","open":239,"high":242,"low":234,"close":238.9,"volume":39823},{"date":"2026-09-03","open":238,"high":239,"low":234,"close":236.2,"volume":28546},{"date":"2026-09-07","open":231,"high":240.9,"low":231,"close":232.5,"volume":21624},{"date":"2026-09-09","open":232,"high":238,"low":231.3,"close":232,"volume":15301},{"date":"2026-09-10","open":230,"high":234,"low":230,"close":230.2,"volume":9739},{"date":"2026-09-11","open":226,"high":236.9,"low":226,"close":232.1,"volume":8360},{"date":"2026-09-14","open":239,"high":240,"low":232.4,"close":240,"volume":26955},{"date":"2026-09-15","open":252,"high":252,"low":233.8,"close":246.7,"volume":36472},{"date":"2026-09-16","open":240.6,"high":246.5,"low":240,"close":240,"volume":23281},{"date":"2026-09-17","open":240,"high":246,"low":240,"close":242,"volume":10705},{"date":"2026-09-18","open":229.9,"high":251,"low":229.9,"close":250,"volume":38189},{"date":"2026-09-22","open":262.5,"high":262.5,"low":240.2,"close":249.7,"volume":17854},{"date":"2026-09-23","open":243,"high":247.8,"low":243,"close":246,"volume":10272},{"date":"2026-09-24","open":240.5,"high":249.3,"low":240.5,"close":247.9,"volume":5368},{"date":"2026-09-28","open":260.2,"high":260.2,"low":240.3,"close":241.1,"volume":10936},{"date":"2026-09-29","open":241,"high":241.6,"low":239.6,"close":240.1,"volume":8101},{"date":"2026-09-30","open":240,"high":243,"low":239,"close":239,"volume":7890},{"date":"2026-10-01","open":239,"high":242,"low":235.5,"close":242,"volume":12767},{"date":"2026-10-02","open":240,"high":242,"low":237,"close":238.6,"volume":5931},{"date":"2026-10-05","open":235.1,"high":240,"low":234,"close":236,"volume":2715},{"date":"2026-10-06","open":236.2,"high":241,"low":232.4,"close":237,"volume":9539},{"date":"2026-10-07","open":234.1,"high":238,"low":234.1,"close":235.8,"volume":3449},{"date":"2026-10-08","open":234,"high":241,"low":234,"close":238.5,"volume":17948},{"date":"2026-10-09","open":235.5,"high":244,"low":235.5,"close":244,"volume":9524},{"date":"2026-10-12","open":240,"high":242,"low":236,"close":240,"volume":4714},{"date":"2026-10-13","open":240,"high":241,"low":237,"close":239.1,"volume":5845},{"date":"2026-10-14","open":227.3,"high":242,"low":227.3,"close":239.2,"volume":6928},{"date":"2026-10-15","open":236,"high":243.6,"low":236,"close":240,"volume":6550},{"date":"2026-10-16","open":240.5,"high":244.9,"low":240.5,"close":243,"volume":8553}]}