{"symbol":"BFC","name":"Best Finance 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/BFC","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":479.5,"high":479.5,"low":464.6,"close":470.99,"volume":13876},{"date":"2025-09-07","open":477.9,"high":487,"low":467,"close":474.89,"volume":7029},{"date":"2025-09-08","open":484,"high":484,"low":464,"close":465.09,"volume":12021},{"date":"2025-09-18","open":455.8,"high":455.8,"low":419.8,"close":419.8,"volume":1986},{"date":"2025-09-21","open":411.5,"high":460,"low":411.5,"close":456.39,"volume":27520},{"date":"2025-09-23","open":465,"high":478,"low":460,"close":472,"volume":7792},{"date":"2025-09-24","open":479,"high":479,"low":463,"close":465,"volume":11069},{"date":"2025-09-25","open":456,"high":470,"low":456,"close":467,"volume":6030},{"date":"2025-09-28","open":476,"high":476,"low":466.5,"close":471,"volume":6550},{"date":"2025-10-07","open":471,"high":471,"low":457,"close":459.8,"volume":8435},{"date":"2025-10-08","open":466,"high":466,"low":439,"close":444,"volume":17276},{"date":"2025-10-09","open":452.8,"high":485,"low":452,"close":455,"volume":13321},{"date":"2025-10-12","open":446,"high":454.9,"low":437,"close":438.2,"volume":13374},{"date":"2025-10-13","open":438,"high":450,"low":434,"close":444.1,"volume":6513},{"date":"2025-10-14","open":436,"high":451,"low":436,"close":439.9,"volume":5483},{"date":"2025-10-15","open":432,"high":439.9,"low":432,"close":435,"volume":4178},{"date":"2025-10-16","open":443,"high":443,"low":430,"close":430.1,"volume":9685},{"date":"2025-10-19","open":422,"high":445,"low":422,"close":435,"volume":4945},{"date":"2025-10-26","open":430,"high":433,"low":427,"close":433,"volume":4149},{"date":"2025-10-28","open":441.5,"high":446.9,"low":441,"close":446.7,"volume":2189},{"date":"2025-10-29","open":454,"high":459.9,"low":436.5,"close":443.5,"volume":6516},{"date":"2025-10-30","open":452,"high":452,"low":435,"close":451,"volume":7662},{"date":"2025-11-02","open":445,"high":478.9,"low":445,"close":471.5,"volume":23596},{"date":"2025-11-03","open":479.8,"high":487,"low":466.1,"close":467,"volume":12631},{"date":"2025-11-04","open":476.3,"high":482.9,"low":455,"close":455.1,"volume":16334},{"date":"2025-11-05","open":464,"high":477.9,"low":446,"close":470.1,"volume":24142},{"date":"2025-11-06","open":479.4,"high":508.9,"low":473.1,"close":497.9,"volume":116375},{"date":"2025-11-09","open":488,"high":504,"low":482.6,"close":494.1,"volume":45093},{"date":"2025-11-10","open":485.3,"high":499,"low":470,"close":487,"volume":40762},{"date":"2025-11-11","open":477.3,"high":496.5,"low":477.3,"close":488,"volume":18958},{"date":"2025-11-12","open":478.3,"high":527.3,"low":478.3,"close":493.1,"volume":69293},{"date":"2025-11-13","open":483.3,"high":512,"low":475,"close":477.4,"volume":38753},{"date":"2025-11-16","open":486,"high":490,"low":465,"close":474,"volume":20668},{"date":"2025-11-17","open":470,"high":479,"low":465,"close":465,"volume":14642},{"date":"2025-11-18","open":474,"high":494,"low":465,"close":471,"volume":14445},{"date":"2025-11-19","open":480,"high":487.6,"low":465,"close":474,"volume":26426},{"date":"2025-11-20","open":483,"high":483,"low":460,"close":468,"volume":20081},{"date":"2025-11-23","open":458.7,"high":486,"low":458.7,"close":472,"volume":26914},{"date":"2025-11-24","open":481,"high":481,"low":466,"close":477.5,"volume":20360},{"date":"2025-11-25","open":468,"high":485.3,"low":468,"close":477,"volume":31924},{"date":"2025-11-26","open":486.5,"high":486.5,"low":470,"close":476,"volume":12196},{"date":"2025-11-27","open":467,"high":483.9,"low":467,"close":472.9,"volume":15579},{"date":"2025-11-30","open":478.9,"high":480,"low":464,"close":467.9,"volume":27890},{"date":"2025-12-01","open":470,"high":478.9,"low":461.2,"close":473,"volume":19245},{"date":"2025-12-02","open":470,"high":478.6,"low":468.4,"close":475.3,"volume":11640},{"date":"2025-12-03","open":472.1,"high":494,"low":472.1,"close":488,"volume":73282},{"date":"2025-12-07","open":487,"high":500,"low":477,"close":485,"volume":148405},{"date":"2025-12-08","open":490,"high":490,"low":480.1,"close":483.9,"volume":26559},{"date":"2025-12-09","open":487,"high":492,"low":480.1,"close":484.9,"volume":56531},{"date":"2025-12-10","open":477,"high":487,"low":473,"close":475,"volume":17136},{"date":"2025-12-11","open":482,"high":482,"low":468,"close":468,"volume":16313},{"date":"2025-12-14","open":474,"high":475,"low":455,"close":455,"volume":34433},{"date":"2025-12-15","open":459,"high":466,"low":451,"close":464.8,"volume":15187},{"date":"2025-12-16","open":473.8,"high":473.8,"low":461,"close":461,"volume":18894},{"date":"2025-12-17","open":470,"high":476.1,"low":466.1,"close":468.3,"volume":32291},{"date":"2025-12-18","open":474,"high":474,"low":460.2,"close":460.2,"volume":22119},{"date":"2025-12-21","open":460.2,"high":461.9,"low":453,"close":455.5,"volume":12734},{"date":"2025-12-22","open":452.5,"high":458.7,"low":452.5,"close":454,"volume":9732},{"date":"2025-12-23","open":462.9,"high":462.9,"low":450,"close":454.8,"volume":11581},{"date":"2025-12-24","open":463,"high":463,"low":448,"close":448,"volume":14759},{"date":"2025-12-28","open":450,"high":464.9,"low":450,"close":461,"volume":9746},{"date":"2025-12-29","open":470.2,"high":472,"low":456.2,"close":456.2,"volume":22337},{"date":"2025-12-31","open":465.3,"high":474,"low":460,"close":462,"volume":12443},{"date":"2026-01-01","open":468,"high":468,"low":456.2,"close":456.2,"volume":8139},{"date":"2026-01-04","open":456.3,"high":461,"low":450,"close":452,"volume":13592},{"date":"2026-01-05","open":459.8,"high":459.8,"low":451.6,"close":457,"volume":24278},{"date":"2026-01-06","open":465,"high":480,"low":456.2,"close":470.5,"volume":86180},{"date":"2026-01-07","open":470,"high":479,"low":463,"close":467,"volume":30196},{"date":"2026-01-08","open":461.1,"high":470,"low":461.1,"close":465,"volume":9555},{"date":"2026-01-12","open":465,"high":474,"low":465,"close":468.9,"volume":38046},{"date":"2026-01-13","open":459.6,"high":472,"low":459.6,"close":464.9,"volume":20215},{"date":"2026-01-14","open":462.4,"high":479.9,"low":462.3,"close":470,"volume":50770},{"date":"2026-01-18","open":479.4,"high":495.5,"low":478.1,"close":492,"volume":73077},{"date":"2026-01-20","open":492,"high":502,"low":482.4,"close":485.5,"volume":80481},{"date":"2026-01-21","open":485.5,"high":493.9,"low":479,"close":484,"volume":41449},{"date":"2026-01-22","open":474.4,"high":499,"low":474.4,"close":497.2,"volume":50215},{"date":"2026-01-25","open":488,"high":522,"low":488,"close":513,"volume":102849},{"date":"2026-01-26","open":503,"high":518,"low":495.1,"close":505,"volume":70801},{"date":"2026-01-27","open":514,"high":514,"low":480,"close":487,"volume":62013},{"date":"2026-01-28","open":477.3,"high":501,"low":477.3,"close":490.1,"volume":55139},{"date":"2026-01-29","open":480.3,"high":501.9,"low":480.3,"close":484,"volume":60856},{"date":"2026-02-01","open":474.4,"high":494.7,"low":474.4,"close":485,"volume":39184},{"date":"2026-02-02","open":493.9,"high":493.9,"low":481,"close":485,"volume":26659},{"date":"2026-02-03","open":493,"high":493,"low":477,"close":479,"volume":28039},{"date":"2026-02-04","open":488.5,"high":493,"low":476.4,"close":477.6,"volume":23439},{"date":"2026-02-05","open":476.1,"high":489.5,"low":476,"close":482.3,"volume":35080},{"date":"2026-02-08","open":491,"high":496,"low":482.6,"close":485,"volume":47894},{"date":"2026-02-09","open":486.5,"high":490,"low":473,"close":476.9,"volume":26381},{"date":"2026-02-10","open":480,"high":484,"low":467.7,"close":471.9,"volume":19215},{"date":"2026-02-11","open":472,"high":480,"low":462.5,"close":467.9,"volume":18678},{"date":"2026-02-12","open":468,"high":477.2,"low":463,"close":470,"volume":16470},{"date":"2026-02-16","open":470.1,"high":477.8,"low":460.6,"close":473.9,"volume":17493},{"date":"2026-02-17","open":468,"high":472,"low":462,"close":465,"volume":16137},{"date":"2026-02-22","open":460.1,"high":462,"low":457.1,"close":458,"volume":16681},{"date":"2026-02-23","open":459,"high":461.9,"low":454,"close":457,"volume":18677},{"date":"2026-02-24","open":464,"high":464,"low":455.2,"close":462,"volume":8848},{"date":"2026-02-25","open":460,"high":467.8,"low":455,"close":459.2,"volume":16431},{"date":"2026-02-26","open":462,"high":466,"low":460,"close":462.1,"volume":7016},{"date":"2026-03-01","open":460,"high":471.3,"low":457,"close":470.9,"volume":21806},{"date":"2026-03-03","open":475,"high":480,"low":470,"close":478.9,"volume":15485},{"date":"2026-03-09","open":488,"high":507.6,"low":488,"close":497.7,"volume":1220},{"date":"2026-03-10","open":507.6,"high":507.6,"low":490,"close":497.2,"volume":56492},{"date":"2026-03-11","open":488,"high":501.2,"low":487,"close":488,"volume":23125},{"date":"2026-03-12","open":495,"high":495.1,"low":483,"close":495,"volume":32069},{"date":"2026-03-15","open":504.9,"high":504.9,"low":486.1,"close":487,"volume":25980},{"date":"2026-03-16","open":488,"high":494.7,"low":481.1,"close":484,"volume":19786},{"date":"2026-03-17","open":475,"high":489,"low":475,"close":486,"volume":15398},{"date":"2026-03-19","open":480,"high":504,"low":480,"close":502,"volume":60059},{"date":"2026-03-22","open":505,"high":519,"low":501,"close":518.8,"volume":76231},{"date":"2026-03-23","open":520,"high":520,"low":507,"close":514.9,"volume":44766},{"date":"2026-03-24","open":520,"high":524,"low":508,"close":519.9,"volume":34784},{"date":"2026-03-25","open":519,"high":520,"low":505,"close":505.1,"volume":31140},{"date":"2026-03-26","open":505.1,"high":509,"low":501,"close":506.5,"volume":28443},{"date":"2026-03-29","open":506,"high":507.1,"low":485,"close":486,"volume":46321},{"date":"2026-03-30","open":487,"high":494.8,"low":472.1,"close":473,"volume":33138},{"date":"2026-03-31","open":474,"high":487,"low":470,"close":480,"volume":31922},{"date":"2026-04-01","open":487,"high":488,"low":461,"close":467,"volume":23278},{"date":"2026-04-02","open":463,"high":476,"low":460,"close":467,"volume":16232},{"date":"2026-04-05","open":460,"high":465.8,"low":449,"close":449,"volume":41274},{"date":"2026-04-06","open":450.1,"high":467,"low":450.1,"close":464,"volume":28527},{"date":"2026-04-07","open":466,"high":470,"low":460,"close":463.9,"volume":15635},{"date":"2026-04-08","open":471.9,"high":473.1,"low":465.1,"close":472,"volume":9316},{"date":"2026-04-09","open":472,"high":480,"low":472,"close":472.2,"volume":15471},{"date":"2026-04-10","open":471,"high":477,"low":465.3,"close":470,"volume":14384},{"date":"2026-04-13","open":468,"high":470,"low":465,"close":465.7,"volume":12162},{"date":"2026-04-15","open":475,"high":481,"low":470,"close":477.5,"volume":8547},{"date":"2026-04-16","open":469,"high":477,"low":465,"close":465,"volume":14375},{"date":"2026-04-17","open":473.4,"high":473.4,"low":459,"close":466,"volume":10648},{"date":"2026-04-20","open":460,"high":470,"low":459,"close":462,"volume":8389},{"date":"2026-04-21","open":469,"high":469,"low":460,"close":460,"volume":7253},{"date":"2026-04-22","open":462.5,"high":469.6,"low":452,"close":467.9,"volume":8124},{"date":"2026-04-23","open":471,"high":471,"low":457,"close":460,"volume":10034},{"date":"2026-04-24","open":452,"high":460,"low":451.2,"close":454,"volume":9470},{"date":"2026-04-27","open":454,"high":460,"low":454,"close":460,"volume":7020},{"date":"2026-04-28","open":460,"high":473.8,"low":457,"close":458,"volume":4746},{"date":"2026-04-29","open":458,"high":463.9,"low":450,"close":453,"volume":7562},{"date":"2026-04-30","open":450,"high":452.4,"low":444,"close":449,"volume":11432},{"date":"2026-05-04","open":451,"high":451,"low":441,"close":443,"volume":9306},{"date":"2026-05-05","open":450,"high":452,"low":440.3,"close":448,"volume":4335},{"date":"2026-05-06","open":454,"high":454,"low":446.1,"close":452,"volume":2709},{"date":"2026-05-07","open":456,"high":457,"low":447,"close":450,"volume":5603},{"date":"2026-05-08","open":456,"high":457,"low":449,"close":454,"volume":7733},{"date":"2026-05-11","open":467.6,"high":468.7,"low":458,"close":468,"volume":7693},{"date":"2026-05-12","open":474.9,"high":474.9,"low":456,"close":456,"volume":7617},{"date":"2026-05-13","open":464,"high":464,"low":450.1,"close":458.3,"volume":4282},{"date":"2026-05-14","open":464,"high":464,"low":451,"close":455,"volume":3475},{"date":"2026-05-15","open":459.9,"high":459.9,"low":454.1,"close":454.1,"volume":4495},{"date":"2026-05-18","open":461,"high":461,"low":453.2,"close":453.2,"volume":3454},{"date":"2026-05-19","open":460,"high":460,"low":452,"close":454,"volume":6503},{"date":"2026-05-20","open":461.9,"high":461.9,"low":453.1,"close":458,"volume":5232},{"date":"2026-05-21","open":458,"high":465.5,"low":455.2,"close":457.9,"volume":5208},{"date":"2026-05-22","open":461,"high":461,"low":454.1,"close":458,"volume":2998},{"date":"2026-05-25","open":464,"high":469,"low":460,"close":460,"volume":15835},{"date":"2026-05-26","open":469,"high":469,"low":460.2,"close":461,"volume":5324},{"date":"2026-05-27","open":463.9,"high":463.9,"low":457.2,"close":459.4,"volume":5074},{"date":"2026-06-01","open":458,"high":458.9,"low":447,"close":455.9,"volume":10202},{"date":"2026-06-02","open":462,"high":482,"low":461,"close":478.2,"volume":56361},{"date":"2026-06-03","open":484.9,"high":484.9,"low":472.1,"close":475,"volume":13542},{"date":"2026-06-04","open":467,"high":483.9,"low":467,"close":477.9,"volume":14496},{"date":"2026-06-05","open":465,"high":523.5,"low":465,"close":514,"volume":264073},{"date":"2026-06-08","open":520,"high":539,"low":520,"close":526.3,"volume":165982},{"date":"2026-06-09","open":510,"high":535,"low":500,"close":520,"volume":129327},{"date":"2026-06-10","open":523,"high":548.9,"low":520,"close":529,"volume":173251},{"date":"2026-06-11","open":523,"high":527,"low":506.1,"close":510,"volume":52426},{"date":"2026-06-12","open":484.5,"high":519.6,"low":484.5,"close":506,"volume":44504},{"date":"2026-06-15","open":513.9,"high":513.9,"low":483,"close":493,"volume":77404},{"date":"2026-06-16","open":497,"high":500,"low":483.4,"close":491,"volume":46240},{"date":"2026-06-17","open":515.5,"high":515.5,"low":484,"close":492,"volume":32217},{"date":"2026-06-18","open":490,"high":504,"low":483,"close":504,"volume":24304},{"date":"2026-06-19","open":504,"high":508,"low":496,"close":499,"volume":26338},{"date":"2026-06-22","open":474.1,"high":521,"low":474.1,"close":518,"volume":107252},{"date":"2026-06-23","open":515.2,"high":518,"low":502.1,"close":512.3,"volume":61936},{"date":"2026-06-24","open":486.7,"high":521.5,"low":486.7,"close":520.1,"volume":87068},{"date":"2026-06-25","open":514,"high":520,"low":512,"close":515,"volume":45254},{"date":"2026-06-26","open":519,"high":520,"low":506.3,"close":513,"volume":44614},{"date":"2026-06-29","open":490,"high":521.5,"low":490,"close":500,"volume":22822},{"date":"2026-06-30","open":504.5,"high":509.5,"low":486.2,"close":492.1,"volume":26201},{"date":"2026-07-01","open":499.7,"high":510,"low":495.3,"close":505,"volume":39789},{"date":"2026-07-02","open":507.9,"high":524,"low":503,"close":524,"volume":78781},{"date":"2026-07-03","open":497.8,"high":537.9,"low":497.8,"close":535,"volume":187575},{"date":"2026-07-06","open":561.7,"high":561.7,"low":524,"close":528,"volume":95344},{"date":"2026-07-07","open":525.09,"high":533.9,"low":523,"close":529,"volume":38489},{"date":"2026-07-08","open":529,"high":529,"low":517.5,"close":518,"volume":76074},{"date":"2026-07-09","open":518,"high":530,"low":515.8,"close":523,"volume":148814},{"date":"2026-07-10","open":544.1,"high":544.1,"low":510,"close":512.3,"volume":45872},{"date":"2026-07-13","open":514,"high":522,"low":500.2,"close":508,"volume":65267},{"date":"2026-07-14","open":512.5,"high":513,"low":497.6,"close":510,"volume":58912},{"date":"2026-07-15","open":535.5,"high":535.5,"low":496.8,"close":507.4,"volume":18175},{"date":"2026-07-16","open":509,"high":514.5,"low":501.1,"close":514.5,"volume":24660},{"date":"2026-07-17","open":509,"high":538.4,"low":509,"close":537.9,"volume":80119},{"date":"2026-07-20","open":562,"high":562,"low":530.1,"close":539.8,"volume":54997},{"date":"2026-07-21","open":513,"high":545,"low":513,"close":530,"volume":106044},{"date":"2026-07-22","open":530,"high":558,"low":530,"close":535.1,"volume":289485},{"date":"2026-07-23","open":526,"high":535,"low":520,"close":533,"volume":64041},{"date":"2026-07-24","open":533,"high":535,"low":525.2,"close":533,"volume":74820},{"date":"2026-07-27","open":506.4,"high":538,"low":506.4,"close":516,"volume":99008},{"date":"2026-07-28","open":513.1,"high":519.9,"low":505.4,"close":514,"volume":68754},{"date":"2026-07-29","open":489,"high":525,"low":489,"close":509,"volume":29657},{"date":"2026-07-30","open":485,"high":562,"low":485,"close":509.8,"volume":34113},{"date":"2026-07-31","open":535,"high":535,"low":501,"close":510,"volume":57251},{"date":"2026-08-03","open":519.7,"high":519.7,"low":503,"close":503.2,"volume":27985},{"date":"2026-08-04","open":503.2,"high":512,"low":500,"close":510,"volume":49553},{"date":"2026-08-05","open":505.2,"high":515.9,"low":503,"close":506,"volume":21575},{"date":"2026-08-06","open":513.9,"high":513.9,"low":501.1,"close":502,"volume":25711},{"date":"2026-08-07","open":502,"high":504,"low":492,"close":494,"volume":30161},{"date":"2026-08-10","open":494.2,"high":499,"low":490,"close":494.6,"volume":24740},{"date":"2026-08-11","open":502.9,"high":502.9,"low":492,"close":492,"volume":33215},{"date":"2026-08-12","open":499,"high":501,"low":493.3,"close":493.9,"volume":28745},{"date":"2026-08-13","open":497,"high":499,"low":491.6,"close":494,"volume":8753},{"date":"2026-08-14","open":494,"high":495,"low":482,"close":485,"volume":24707},{"date":"2026-08-17","open":485,"high":490,"low":480,"close":483.5,"volume":21487},{"date":"2026-08-18","open":479,"high":487.9,"low":475.2,"close":485,"volume":43951},{"date":"2026-08-19","open":485,"high":489,"low":476.2,"close":476.2,"volume":22678},{"date":"2026-08-20","open":488,"high":488,"low":475,"close":482,"volume":8180},{"date":"2026-08-21","open":482,"high":485,"low":470,"close":474,"volume":16843},{"date":"2026-08-24","open":481,"high":481,"low":460,"close":463.5,"volume":15215},{"date":"2026-08-25","open":474.5,"high":474.5,"low":455,"close":455,"volume":16109},{"date":"2026-08-26","open":455.1,"high":460,"low":445,"close":454.9,"volume":22165},{"date":"2026-08-27","open":445,"high":465,"low":445,"close":459.7,"volume":17454},{"date":"2026-08-31","open":465,"high":465,"low":445,"close":448.5,"volume":15468},{"date":"2026-09-01","open":458.9,"high":458.9,"low":445.3,"close":453,"volume":12427},{"date":"2026-09-02","open":463,"high":463,"low":453,"close":459.9,"volume":9008},{"date":"2026-09-03","open":464.4,"high":464.4,"low":456,"close":458,"volume":6315},{"date":"2026-09-07","open":455.4,"high":463.5,"low":447,"close":450,"volume":24371},{"date":"2026-09-09","open":450,"high":457.9,"low":437,"close":437,"volume":30003},{"date":"2026-09-10","open":439,"high":439,"low":418,"close":420,"volume":20069},{"date":"2026-09-11","open":418,"high":434.3,"low":418,"close":434,"volume":14226},{"date":"2026-09-14","open":443.9,"high":448.5,"low":435.1,"close":446,"volume":11763},{"date":"2026-09-15","open":468.3,"high":480,"low":453,"close":470.1,"volume":47958},{"date":"2026-09-16","open":466,"high":472,"low":462,"close":467,"volume":39068},{"date":"2026-09-17","open":468,"high":476.8,"low":461.1,"close":464.1,"volume":15582},{"date":"2026-09-18","open":468.9,"high":468.9,"low":461,"close":464,"volume":14196},{"date":"2026-09-22","open":464,"high":469,"low":454.1,"close":456,"volume":9965},{"date":"2026-09-23","open":451,"high":459.8,"low":444,"close":444,"volume":22648},{"date":"2026-09-24","open":445,"high":450,"low":440.5,"close":447,"volume":14441},{"date":"2026-09-28","open":442,"high":454,"low":442,"close":442.2,"volume":13259},{"date":"2026-09-29","open":440,"high":450,"low":440,"close":446,"volume":9090},{"date":"2026-09-30","open":446.2,"high":447.8,"low":442,"close":443,"volume":10458},{"date":"2026-10-01","open":443,"high":451.9,"low":440,"close":450,"volume":6031},{"date":"2026-10-02","open":455,"high":468,"low":453,"close":460.3,"volume":72755},{"date":"2026-10-05","open":460.5,"high":463,"low":446.7,"close":455,"volume":12054},{"date":"2026-10-06","open":446.6,"high":458,"low":446.6,"close":449,"volume":11759},{"date":"2026-10-07","open":450.1,"high":456.5,"low":444,"close":444,"volume":6704},{"date":"2026-10-08","open":452.4,"high":452.4,"low":442.6,"close":448.9,"volume":10290},{"date":"2026-10-09","open":450,"high":450,"low":444,"close":446,"volume":8825},{"date":"2026-10-12","open":443.9,"high":447.9,"low":440.1,"close":440.1,"volume":10832},{"date":"2026-10-13","open":462,"high":462,"low":439,"close":441,"volume":12742},{"date":"2026-10-14","open":443,"high":448,"low":441,"close":445,"volume":5345},{"date":"2026-10-15","open":467.2,"high":467.2,"low":442,"close":442,"volume":7100},{"date":"2026-10-16","open":443,"high":448,"low":440,"close":444,"volume":6430}]}