{"symbol":"STC","name":"Salt Trading Corporation","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/STC","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":5176,"high":5299,"low":5176,"close":5252.33,"volume":2168},{"date":"2025-09-07","open":5299,"high":5300,"low":5158,"close":5210,"volume":915},{"date":"2025-09-08","open":5210,"high":5257,"low":5171,"close":5227.49,"volume":768},{"date":"2025-09-18","open":5123,"high":5123,"low":4832,"close":4850,"volume":275},{"date":"2025-09-21","open":4947,"high":5335,"low":4947,"close":5301.06,"volume":3741},{"date":"2025-09-23","open":5407,"high":5407,"low":5005,"close":5400,"volume":4310},{"date":"2025-09-24","open":5294,"high":5390,"low":5216,"close":5277.6,"volume":1418},{"date":"2025-09-25","open":5380,"high":5400,"low":5181,"close":5310,"volume":1121},{"date":"2025-09-28","open":5300,"high":5395,"low":5270,"close":5395,"volume":814},{"date":"2025-10-07","open":5410,"high":5440,"low":5288,"close":5290,"volume":1305},{"date":"2025-10-08","open":5290,"high":5290,"low":5079,"close":5278,"volume":1541},{"date":"2025-10-09","open":5382,"high":5382,"low":5213.5,"close":5244,"volume":1235},{"date":"2025-10-12","open":5244,"high":5244,"low":5097,"close":5179,"volume":2050},{"date":"2025-10-13","open":5078,"high":5168,"low":5000,"close":5165,"volume":1354},{"date":"2025-10-14","open":5165,"high":5165,"low":5070,"close":5150,"volume":832},{"date":"2025-10-15","open":5170,"high":5190,"low":5077,"close":5126,"volume":470},{"date":"2025-10-16","open":5053,"high":5150,"low":5053,"close":5055,"volume":380},{"date":"2025-10-19","open":5055,"high":5200,"low":5009,"close":5200,"volume":330},{"date":"2025-10-26","open":5199,"high":5199,"low":5099,"close":5187,"volume":180},{"date":"2025-10-28","open":5188,"high":5250,"low":5153,"close":5237,"volume":393},{"date":"2025-10-29","open":5250,"high":5334,"low":5167.1,"close":5181,"volume":281},{"date":"2025-10-30","open":5180,"high":5280,"low":5180,"close":5273,"volume":1082},{"date":"2025-11-02","open":5300,"high":5348,"low":5180,"close":5189,"volume":456},{"date":"2025-11-03","open":5280,"high":5280.9,"low":5185,"close":5185,"volume":671},{"date":"2025-11-04","open":5200,"high":5250,"low":5174,"close":5210,"volume":1774},{"date":"2025-11-05","open":5210,"high":5300,"low":5105.8,"close":5207.9,"volume":2675},{"date":"2025-11-06","open":5289,"high":5290,"low":5185,"close":5185,"volume":725},{"date":"2025-11-09","open":5229,"high":5229,"low":5110,"close":5112,"volume":885},{"date":"2025-11-10","open":5100,"high":5200,"low":5100,"close":5200,"volume":901},{"date":"2025-11-11","open":5304,"high":5304,"low":4997.1,"close":5279,"volume":2486},{"date":"2025-11-12","open":5180,"high":5295,"low":5160,"close":5200,"volume":453},{"date":"2025-11-13","open":5200,"high":5268,"low":5126,"close":5224,"volume":572},{"date":"2025-11-16","open":5238,"high":5240,"low":5120,"close":5219.9,"volume":1600},{"date":"2025-11-17","open":5219.9,"high":5285,"low":5155.2,"close":5285,"volume":1755},{"date":"2025-11-18","open":5285,"high":5328.9,"low":5260,"close":5309,"volume":1609},{"date":"2025-11-19","open":5399.9,"high":5399.9,"low":5256,"close":5317,"volume":1212},{"date":"2025-11-20","open":5400,"high":5400,"low":5212.1,"close":5365,"volume":2338},{"date":"2025-11-23","open":5400,"high":5419.9,"low":5331,"close":5419.9,"volume":2246},{"date":"2025-11-24","open":5480,"high":5525,"low":5426,"close":5460,"volume":3998},{"date":"2025-11-25","open":5371,"high":5421,"low":5371,"close":5393.3,"volume":748},{"date":"2025-11-26","open":5370,"high":5420,"low":5287,"close":5361.3,"volume":1907},{"date":"2025-11-27","open":5419,"high":5420,"low":5346,"close":5400,"volume":586},{"date":"2025-11-30","open":5445,"high":5445,"low":5315,"close":5350,"volume":1537},{"date":"2025-12-01","open":5350,"high":5380,"low":5301,"close":5332,"volume":268},{"date":"2025-12-02","open":5395,"high":5395,"low":5308,"close":5360,"volume":341},{"date":"2025-12-03","open":5445,"high":5448,"low":5356,"close":5365,"volume":2188},{"date":"2025-12-07","open":5315,"high":5365,"low":5315,"close":5365,"volume":818},{"date":"2025-12-08","open":5300,"high":5399,"low":5300,"close":5390,"volume":862},{"date":"2025-12-09","open":5441,"high":5450,"low":5301,"close":5340.1,"volume":569},{"date":"2025-12-10","open":5340.1,"high":5410,"low":5330,"close":5375,"volume":1747},{"date":"2025-12-11","open":5440,"high":5440,"low":5332,"close":5415,"volume":1966},{"date":"2025-12-14","open":5415,"high":5415,"low":5331,"close":5331,"volume":2346},{"date":"2025-12-15","open":5379,"high":5379,"low":5323,"close":5323,"volume":1284},{"date":"2025-12-16","open":5390,"high":5400,"low":5330,"close":5400,"volume":715},{"date":"2025-12-17","open":5390,"high":5390,"low":5350,"close":5389,"volume":236},{"date":"2025-12-18","open":5330,"high":5400,"low":5300,"close":5400,"volume":1682},{"date":"2025-12-21","open":5312.1,"high":5399,"low":5312.1,"close":5399,"volume":1445},{"date":"2025-12-22","open":5390,"high":5408,"low":5351,"close":5404,"volume":1516},{"date":"2025-12-23","open":5404,"high":5430,"low":5363,"close":5400,"volume":1919},{"date":"2025-12-24","open":5500,"high":5500,"low":5370,"close":5405,"volume":1464},{"date":"2025-12-28","open":5485,"high":5485,"low":5430,"close":5480,"volume":2661},{"date":"2025-12-29","open":5500,"high":5543,"low":5442.2,"close":5514,"volume":3740},{"date":"2025-12-31","open":5555,"high":5584,"low":5480,"close":5525,"volume":1555},{"date":"2026-01-01","open":5630,"high":5630,"low":5500,"close":5525,"volume":1595},{"date":"2026-01-04","open":5535,"high":5535,"low":5425,"close":5500,"volume":2287},{"date":"2026-01-05","open":5460,"high":5535,"low":5460,"close":5535,"volume":1221},{"date":"2026-01-06","open":5625,"high":5625,"low":5426,"close":5520,"volume":1745},{"date":"2026-01-07","open":5548,"high":5550,"low":5465.2,"close":5498,"volume":725},{"date":"2026-01-08","open":5589,"high":5589,"low":5480,"close":5539,"volume":1269},{"date":"2026-01-12","open":5579,"high":5580,"low":5525,"close":5580,"volume":3259},{"date":"2026-01-13","open":5550,"high":5599,"low":5540,"close":5599,"volume":1362},{"date":"2026-01-14","open":5629,"high":5629,"low":5550,"close":5595.9,"volume":1813},{"date":"2026-01-18","open":5581,"high":5609,"low":5580,"close":5606,"volume":972},{"date":"2026-01-20","open":5655,"high":5655,"low":5580,"close":5610,"volume":1462},{"date":"2026-01-21","open":5678,"high":5678,"low":5575,"close":5618,"volume":1433},{"date":"2026-01-22","open":5618,"high":5640,"low":5580,"close":5580,"volume":2564},{"date":"2026-01-25","open":5580.1,"high":5680,"low":5580.1,"close":5610,"volume":2753},{"date":"2026-01-26","open":5699,"high":5699,"low":5586,"close":5600,"volume":1952},{"date":"2026-01-27","open":5600,"high":5600,"low":5550,"close":5557,"volume":2561},{"date":"2026-01-28","open":5598,"high":5712,"low":5525,"close":5673,"volume":5210},{"date":"2026-01-29","open":5750,"high":5750,"low":5600,"close":5650,"volume":2343},{"date":"2026-02-01","open":5600,"high":5650,"low":5600,"close":5640,"volume":1592},{"date":"2026-02-02","open":5577,"high":5640,"low":5577,"close":5605,"volume":635},{"date":"2026-02-03","open":5571.1,"high":5640,"low":5571.1,"close":5595,"volume":1031},{"date":"2026-02-04","open":5595,"high":5670,"low":5551,"close":5551,"volume":1186},{"date":"2026-02-05","open":5575,"high":5575,"low":5520.1,"close":5527,"volume":2875},{"date":"2026-02-08","open":5527,"high":5551,"low":5462,"close":5476,"volume":4692},{"date":"2026-02-09","open":5480,"high":5520,"low":5415,"close":5435,"volume":539},{"date":"2026-02-10","open":5532,"high":5532,"low":5441,"close":5441,"volume":915},{"date":"2026-02-11","open":5470,"high":5535,"low":5445,"close":5500,"volume":976},{"date":"2026-02-12","open":5500,"high":5575,"low":5500,"close":5550,"volume":2897},{"date":"2026-02-16","open":5620,"high":5620,"low":5540,"close":5565,"volume":1302},{"date":"2026-02-17","open":5531,"high":5560,"low":5510,"close":5549,"volume":1397},{"date":"2026-02-22","open":5499,"high":5594,"low":5465.2,"close":5594,"volume":985},{"date":"2026-02-23","open":5555,"high":5700,"low":5475,"close":5575,"volume":5730},{"date":"2026-02-24","open":5589,"high":5642,"low":5575,"close":5640,"volume":2757},{"date":"2026-02-25","open":5689,"high":6000,"low":5650,"close":5819,"volume":9792},{"date":"2026-02-26","open":5825,"high":5954,"low":5763,"close":5954,"volume":6185},{"date":"2026-03-01","open":5835,"high":6089.8,"low":5835,"close":6070,"volume":10656},{"date":"2026-03-03","open":6098.9,"high":6134.8,"low":6003.1,"close":6090,"volume":2323},{"date":"2026-03-09","open":6211.8,"high":6335.9,"low":6171,"close":6294,"volume":138},{"date":"2026-03-10","open":6294,"high":6295,"low":6060,"close":6204.9,"volume":5582},{"date":"2026-03-11","open":6229.9,"high":6229.9,"low":6011,"close":6087.2,"volume":2651},{"date":"2026-03-12","open":6051,"high":6150.4,"low":6051,"close":6057,"volume":3247},{"date":"2026-03-15","open":6100,"high":6140,"low":6051,"close":6140,"volume":1829},{"date":"2026-03-16","open":6100,"high":6150,"low":6052.1,"close":6102,"volume":864},{"date":"2026-03-17","open":6145.9,"high":6165.9,"low":6070.3,"close":6150,"volume":1455},{"date":"2026-03-19","open":6110,"high":6150,"low":6055.1,"close":6061.2,"volume":4738},{"date":"2026-03-22","open":6050.2,"high":6150,"low":6050.1,"close":6072,"volume":3731},{"date":"2026-03-23","open":6003,"high":6135,"low":6001,"close":6026,"volume":3612},{"date":"2026-03-24","open":6050,"high":6100,"low":6027,"close":6100,"volume":3670},{"date":"2026-03-25","open":6040,"high":6100,"low":6035,"close":6100,"volume":3759},{"date":"2026-03-26","open":6100,"high":6100,"low":6032,"close":6060,"volume":511},{"date":"2026-03-29","open":6060,"high":6060,"low":5901.1,"close":5905,"volume":4432},{"date":"2026-03-30","open":5905,"high":5980,"low":5800,"close":5800,"volume":2178},{"date":"2026-03-31","open":5761,"high":5850,"low":5736,"close":5850,"volume":1681},{"date":"2026-04-01","open":5967,"high":5967,"low":5750,"close":5764.1,"volume":6920},{"date":"2026-04-02","open":5701,"high":5820,"low":5689,"close":5731,"volume":2799},{"date":"2026-04-05","open":5691,"high":5697,"low":5610,"close":5610,"volume":2079},{"date":"2026-04-06","open":5550,"high":5700,"low":5501,"close":5688,"volume":4115},{"date":"2026-04-07","open":5574.3,"high":5768,"low":5574.3,"close":5651,"volume":2751},{"date":"2026-04-08","open":5764,"high":5764,"low":5630,"close":5700,"volume":7170},{"date":"2026-04-09","open":5700,"high":5848,"low":5612.2,"close":5818.9,"volume":1626},{"date":"2026-04-10","open":5765,"high":5820,"low":5740,"close":5790,"volume":1533},{"date":"2026-04-13","open":5677,"high":5795,"low":5677,"close":5720,"volume":2752},{"date":"2026-04-15","open":5720,"high":5818.9,"low":5720,"close":5799,"volume":1301},{"date":"2026-04-16","open":5850,"high":5940,"low":5760,"close":5850,"volume":2556},{"date":"2026-04-17","open":5800.1,"high":5850,"low":5774.3,"close":5824,"volume":320},{"date":"2026-04-20","open":5710,"high":5799,"low":5710,"close":5777,"volume":111},{"date":"2026-04-21","open":5845,"high":5845,"low":5712,"close":5750,"volume":714},{"date":"2026-04-22","open":5710,"high":5795,"low":5617,"close":5700,"volume":663},{"date":"2026-04-23","open":5650,"high":5800,"low":5550,"close":5689.9,"volume":3909},{"date":"2026-04-24","open":5690,"high":5770,"low":5633,"close":5770,"volume":9254},{"date":"2026-04-27","open":5770,"high":5980,"low":5770,"close":5958,"volume":4522},{"date":"2026-04-28","open":5958,"high":6001,"low":5853,"close":5937,"volume":5329},{"date":"2026-04-29","open":5937,"high":5985,"low":5826,"close":5895,"volume":902},{"date":"2026-04-30","open":5850,"high":5850,"low":5740,"close":5800,"volume":501},{"date":"2026-05-04","open":5800,"high":5800,"low":5700,"close":5700,"volume":1278},{"date":"2026-05-05","open":5700,"high":5782.4,"low":5661,"close":5755,"volume":340},{"date":"2026-05-06","open":5755,"high":5780,"low":5700,"close":5779,"volume":320},{"date":"2026-05-07","open":5670.2,"high":5750,"low":5670.2,"close":5750,"volume":202},{"date":"2026-05-08","open":5750,"high":5800,"low":5750,"close":5800,"volume":392},{"date":"2026-05-11","open":5800,"high":6064,"low":5711.1,"close":5887,"volume":1194},{"date":"2026-05-12","open":5890,"high":5890,"low":5756,"close":5782.1,"volume":123},{"date":"2026-05-13","open":5715,"high":5955.5,"low":5710,"close":5925,"volume":2360},{"date":"2026-05-14","open":5925,"high":6049,"low":5874.1,"close":5970,"volume":3149},{"date":"2026-05-15","open":5998,"high":6000,"low":5900,"close":5984,"volume":863},{"date":"2026-05-18","open":6048.9,"high":6090,"low":5920,"close":5977.9,"volume":2578},{"date":"2026-05-19","open":5994,"high":5999,"low":5903.1,"close":5943,"volume":754},{"date":"2026-05-20","open":5900,"high":5960,"low":5900,"close":5960,"volume":674},{"date":"2026-05-21","open":5904,"high":5960,"low":5881.6,"close":5960,"volume":1122},{"date":"2026-05-22","open":5960,"high":5995,"low":5860,"close":5930,"volume":205},{"date":"2026-05-25","open":5863,"high":5958,"low":5830,"close":5958,"volume":964},{"date":"2026-05-26","open":5975,"high":5975,"low":5885.1,"close":5939.9,"volume":1740},{"date":"2026-05-27","open":5587.3,"high":5658.9,"low":5530,"close":5569,"volume":2908},{"date":"2026-06-01","open":5548,"high":5560.1,"low":5454.2,"close":5497.9,"volume":1142},{"date":"2026-06-02","open":5454.2,"high":5510,"low":5390.1,"close":5510,"volume":777},{"date":"2026-06-03","open":5475,"high":5519.8,"low":5400,"close":5485,"volume":735},{"date":"2026-06-04","open":5400,"high":5539,"low":5382.1,"close":5499.5,"volume":826},{"date":"2026-06-05","open":5400.3,"high":5450,"low":5400.3,"close":5450,"volume":550},{"date":"2026-06-08","open":5479,"high":5479,"low":5400,"close":5438,"volume":964},{"date":"2026-06-09","open":5438,"high":5440,"low":5376.1,"close":5430,"volume":825},{"date":"2026-06-10","open":5410,"high":5425,"low":5390,"close":5420,"volume":1290},{"date":"2026-06-11","open":5444,"high":5444,"low":5365,"close":5400,"volume":230},{"date":"2026-06-12","open":5400,"high":5400,"low":5353.1,"close":5397,"volume":311},{"date":"2026-06-15","open":5350,"high":5378,"low":5305,"close":5305,"volume":574},{"date":"2026-06-16","open":5305,"high":5305.1,"low":5255.5,"close":5257,"volume":275},{"date":"2026-06-17","open":5257,"high":5261,"low":5252.1,"close":5261,"volume":118},{"date":"2026-06-18","open":5280,"high":5280,"low":5230.2,"close":5271,"volume":180},{"date":"2026-06-19","open":5290,"high":5325,"low":5271,"close":5325,"volume":250},{"date":"2026-06-22","open":5326,"high":5368,"low":5325,"close":5368,"volume":51},{"date":"2026-06-23","open":5270,"high":5368,"low":5270,"close":5360,"volume":50},{"date":"2026-06-24","open":5261,"high":5261,"low":5112,"close":5250,"volume":289},{"date":"2026-06-25","open":5300,"high":5300,"low":5298,"close":5299,"volume":98},{"date":"2026-06-26","open":5154,"high":5200,"low":5154,"close":5190,"volume":98},{"date":"2026-06-29","open":5190,"high":5191,"low":5160,"close":5165,"volume":418},{"date":"2026-06-30","open":5165,"high":5200,"low":5150,"close":5199,"volume":483},{"date":"2026-07-01","open":5150,"high":5235,"low":5051,"close":5235,"volume":2596},{"date":"2026-07-02","open":5235,"high":5239,"low":5100,"close":5179.9,"volume":1250},{"date":"2026-07-03","open":5162.1,"high":5174,"low":5100,"close":5170,"volume":2478},{"date":"2026-07-06","open":5071,"high":5198,"low":5071,"close":5177,"volume":1263},{"date":"2026-07-07","open":5177,"high":5177,"low":5071.2,"close":5175,"volume":2316},{"date":"2026-07-08","open":5100,"high":5150,"low":5050,"close":5150,"volume":1686},{"date":"2026-07-09","open":5060,"high":5190,"low":5040.1,"close":5190,"volume":2159},{"date":"2026-07-10","open":5179,"high":5181,"low":5040,"close":5145,"volume":1427},{"date":"2026-07-13","open":5150,"high":5150,"low":5050,"close":5050,"volume":1060},{"date":"2026-07-14","open":5052,"high":5150,"low":5000.1,"close":5150,"volume":1487},{"date":"2026-07-15","open":5155,"high":5170,"low":5014.1,"close":5170,"volume":5240},{"date":"2026-07-16","open":5100,"high":5169,"low":5100,"close":5169,"volume":56},{"date":"2026-07-17","open":5249,"high":5344,"low":5200,"close":5259,"volume":657},{"date":"2026-07-20","open":5279,"high":5300,"low":5251,"close":5295,"volume":359},{"date":"2026-07-21","open":5378,"high":5399,"low":5250,"close":5250,"volume":481},{"date":"2026-07-22","open":5250,"high":5250,"low":5190,"close":5200,"volume":1220},{"date":"2026-07-23","open":5200,"high":5201,"low":5200,"close":5200,"volume":1206},{"date":"2026-07-24","open":5102,"high":5250,"low":5102,"close":5175,"volume":1310},{"date":"2026-07-27","open":5210,"high":5210,"low":5150,"close":5200,"volume":1345},{"date":"2026-07-28","open":5200,"high":5200,"low":5125.5,"close":5200,"volume":3227},{"date":"2026-07-29","open":5130,"high":5199,"low":5130,"close":5190,"volume":1491},{"date":"2026-07-30","open":5190,"high":5190,"low":5122.1,"close":5189,"volume":346},{"date":"2026-07-31","open":5200,"high":5200,"low":5150,"close":5150,"volume":289},{"date":"2026-08-03","open":5200,"high":5200,"low":5160,"close":5160,"volume":195},{"date":"2026-08-04","open":5160,"high":5200,"low":5150,"close":5150,"volume":221},{"date":"2026-08-05","open":5160,"high":5200,"low":5150,"close":5200,"volume":230},{"date":"2026-08-06","open":5200,"high":5200,"low":5200,"close":5200,"volume":20},{"date":"2026-08-07","open":5250,"high":5250,"low":5125,"close":5180,"volume":515},{"date":"2026-08-10","open":5170,"high":5170,"low":5150,"close":5170,"volume":180},{"date":"2026-08-11","open":5151,"high":5200,"low":5135,"close":5200,"volume":1402},{"date":"2026-08-12","open":5210,"high":5210,"low":5140.2,"close":5200,"volume":896},{"date":"2026-08-13","open":5271,"high":5272,"low":5200,"close":5200,"volume":40},{"date":"2026-08-14","open":5200,"high":5231,"low":5200,"close":5200,"volume":767},{"date":"2026-08-17","open":5280,"high":5290,"low":5156,"close":5170,"volume":825},{"date":"2026-08-18","open":5300,"high":5300,"low":5150,"close":5168,"volume":615},{"date":"2026-08-19","open":5250,"high":5250,"low":5171,"close":5200,"volume":168},{"date":"2026-08-20","open":5106.1,"high":5200,"low":5100,"close":5200,"volume":1097},{"date":"2026-08-21","open":5190.6,"high":5190.6,"low":5165,"close":5184,"volume":1348},{"date":"2026-08-24","open":5184,"high":5195,"low":5101.2,"close":5195,"volume":404},{"date":"2026-08-25","open":5215,"high":5215,"low":5170,"close":5170,"volume":346},{"date":"2026-08-26","open":5170,"high":5170,"low":5112.1,"close":5168,"volume":296},{"date":"2026-08-27","open":5168,"high":5190,"low":5150,"close":5170,"volume":256},{"date":"2026-08-31","open":5200,"high":5300,"low":5150.1,"close":5168,"volume":265},{"date":"2026-09-01","open":5175,"high":5220,"low":5165.1,"close":5180,"volume":435},{"date":"2026-09-02","open":5180,"high":5279.9,"low":5180,"close":5193.7,"volume":624},{"date":"2026-09-03","open":5269,"high":5269,"low":5200,"close":5206.1,"volume":1168},{"date":"2026-09-07","open":5288,"high":5290,"low":5161.1,"close":5226.1,"volume":1003},{"date":"2026-09-09","open":5225,"high":5299.9,"low":5225,"close":5263.1,"volume":660},{"date":"2026-09-10","open":5305,"high":5400,"low":5265.1,"close":5369.9,"volume":2518},{"date":"2026-09-11","open":5464,"high":5627,"low":5276,"close":5400.1,"volume":1615},{"date":"2026-09-14","open":5400.1,"high":5450,"low":5383,"close":5450,"volume":871},{"date":"2026-09-15","open":5722,"high":6000,"low":5450.1,"close":5500,"volume":1793},{"date":"2026-09-16","open":5500,"high":5540,"low":5424.9,"close":5540,"volume":1218},{"date":"2026-09-17","open":5590,"high":5750,"low":5500,"close":5600,"volume":4828},{"date":"2026-09-18","open":5811.9,"high":5811.9,"low":5500,"close":5650,"volume":1699},{"date":"2026-09-22","open":5552,"high":5630,"low":5482,"close":5590,"volume":7884},{"date":"2026-09-23","open":5600,"high":5600,"low":5499,"close":5499,"volume":6592},{"date":"2026-09-24","open":5412,"high":5563,"low":5412,"close":5563,"volume":1185},{"date":"2026-09-28","open":5440.1,"high":5594,"low":5440.1,"close":5577,"volume":1732},{"date":"2026-09-29","open":5477,"high":5765.8,"low":5477,"close":5599.9,"volume":3492},{"date":"2026-09-30","open":5630,"high":5650,"low":5550,"close":5625,"volume":648},{"date":"2026-10-01","open":5555.5,"high":5556,"low":5555.5,"close":5555.9,"volume":48},{"date":"2026-10-02","open":5278.2,"high":5584.9,"low":5278.2,"close":5550,"volume":144},{"date":"2026-10-05","open":5415,"high":5550,"low":5415,"close":5470,"volume":1216},{"date":"2026-10-06","open":5443.5,"high":5511,"low":5443.5,"close":5490,"volume":2704},{"date":"2026-10-07","open":5215.5,"high":5520,"low":5215.5,"close":5495,"volume":1858},{"date":"2026-10-08","open":5410,"high":5500,"low":5400,"close":5420,"volume":763},{"date":"2026-10-09","open":5451,"high":5514.9,"low":5451,"close":5510,"volume":5008},{"date":"2026-10-12","open":5500,"high":5596,"low":5478,"close":5585,"volume":2272},{"date":"2026-10-13","open":5460,"high":5590,"low":5460,"close":5549,"volume":1593},{"date":"2026-10-14","open":5593,"high":5593,"low":5502,"close":5510,"volume":472},{"date":"2026-10-15","open":5588.9,"high":5588.9,"low":5540,"close":5560,"volume":371},{"date":"2026-10-16","open":5597,"high":5597,"low":5543.1,"close":5591,"volume":347}]}