{"symbol":"GMFIL","name":"Guheswori Merchant Banking & Finance 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/GMFIL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":468.58,"high":473,"low":464.1,"close":468.32,"volume":10412},{"date":"2025-09-07","open":475,"high":476.3,"low":466.2,"close":470.26,"volume":5234},{"date":"2025-09-08","open":474,"high":475.5,"low":462.1,"close":463.7,"volume":6559},{"date":"2025-09-18","open":454.5,"high":454.5,"low":454.5,"close":454.5,"volume":400},{"date":"2025-09-21","open":445.5,"high":475,"low":440,"close":461.9,"volume":18238},{"date":"2025-09-23","open":469,"high":485,"low":460,"close":484.9,"volume":9275},{"date":"2025-09-24","open":491,"high":491.9,"low":465.2,"close":488.2,"volume":8961},{"date":"2025-09-25","open":478.5,"high":486.8,"low":467.6,"close":479.9,"volume":5520},{"date":"2025-09-28","open":484.9,"high":484.9,"low":467.5,"close":474,"volume":8455},{"date":"2025-10-07","open":467,"high":481,"low":462,"close":464,"volume":5731},{"date":"2025-10-08","open":460,"high":460,"low":436.1,"close":446,"volume":11471},{"date":"2025-10-09","open":454.9,"high":473,"low":450.8,"close":455,"volume":9114},{"date":"2025-10-12","open":445.9,"high":454.8,"low":427.4,"close":430,"volume":15570},{"date":"2025-10-13","open":424,"high":438.4,"low":421.4,"close":430,"volume":6258},{"date":"2025-10-14","open":438.3,"high":438.3,"low":417,"close":417,"volume":7922},{"date":"2025-10-15","open":419,"high":420,"low":412.1,"close":413,"volume":4345},{"date":"2025-10-16","open":419,"high":421.2,"low":393.1,"close":418,"volume":13874},{"date":"2025-10-19","open":425,"high":425,"low":410,"close":423.9,"volume":2214},{"date":"2025-10-26","open":415.6,"high":422,"low":409,"close":418.5,"volume":3235},{"date":"2025-10-28","open":421,"high":432,"low":421,"close":432,"volume":6092},{"date":"2025-10-29","open":439.7,"high":440,"low":420,"close":425,"volume":13328},{"date":"2025-10-30","open":428,"high":438.6,"low":425.3,"close":437.8,"volume":16173},{"date":"2025-11-02","open":430.1,"high":481.5,"low":430.1,"close":481.5,"volume":69220},{"date":"2025-11-03","open":485,"high":504,"low":473,"close":483,"volume":41108},{"date":"2025-11-04","open":492.6,"high":492.6,"low":456,"close":469.9,"volume":37310},{"date":"2025-11-05","open":479.2,"high":488.7,"low":458,"close":477.3,"volume":43197},{"date":"2025-11-06","open":486.8,"high":495,"low":470.4,"close":480,"volume":63326},{"date":"2025-11-09","open":470.4,"high":470.4,"low":454,"close":462.8,"volume":22362},{"date":"2025-11-10","open":462,"high":467.9,"low":450,"close":454,"volume":19229},{"date":"2025-11-11","open":460,"high":460,"low":445.4,"close":453.5,"volume":7510},{"date":"2025-11-12","open":445.2,"high":462,"low":445,"close":460,"volume":14888},{"date":"2025-11-13","open":455,"high":464.1,"low":447,"close":450,"volume":8715},{"date":"2025-11-16","open":456.8,"high":456.8,"low":441,"close":449,"volume":9656},{"date":"2025-11-17","open":444.1,"high":453.9,"low":440.1,"close":447,"volume":13716},{"date":"2025-11-18","open":455,"high":460,"low":446.9,"close":454,"volume":16642},{"date":"2025-11-19","open":460,"high":460,"low":440.1,"close":448.4,"volume":8357},{"date":"2025-11-20","open":441.2,"high":447.9,"low":435.1,"close":443,"volume":13681},{"date":"2025-11-23","open":443.1,"high":459,"low":440.2,"close":447,"volume":27214},{"date":"2025-11-24","open":453,"high":455.8,"low":445.3,"close":455.5,"volume":19406},{"date":"2025-11-25","open":464.6,"high":464.6,"low":441,"close":453.9,"volume":17897},{"date":"2025-11-26","open":454,"high":454.1,"low":440,"close":451.4,"volume":34065},{"date":"2025-11-27","open":445.1,"high":454,"low":445,"close":452.5,"volume":10759},{"date":"2025-11-30","open":450,"high":460,"low":449.1,"close":450.8,"volume":45372},{"date":"2025-12-01","open":457,"high":495,"low":454,"close":470,"volume":91781},{"date":"2025-12-02","open":461,"high":488,"low":461,"close":481,"volume":85386},{"date":"2025-12-03","open":481,"high":514,"low":481,"close":504,"volume":185477},{"date":"2025-12-07","open":495,"high":514,"low":482.3,"close":492,"volume":193338},{"date":"2025-12-08","open":483,"high":492,"low":467.1,"close":473.9,"volume":54915},{"date":"2025-12-09","open":480,"high":480,"low":465,"close":472,"volume":23035},{"date":"2025-12-10","open":479,"high":499,"low":461,"close":468,"volume":53021},{"date":"2025-12-11","open":461,"high":485,"low":461,"close":473,"volume":47015},{"date":"2025-12-14","open":473,"high":475.3,"low":461.4,"close":475.3,"volume":40374},{"date":"2025-12-15","open":479,"high":479,"low":465.1,"close":477.9,"volume":34591},{"date":"2025-12-16","open":472,"high":480.4,"low":469.5,"close":476.8,"volume":27377},{"date":"2025-12-17","open":471,"high":485,"low":469.1,"close":480,"volume":155795},{"date":"2025-12-18","open":470.9,"high":479,"low":462,"close":465,"volume":37481},{"date":"2025-12-21","open":460,"high":462.9,"low":446,"close":448.8,"volume":43410},{"date":"2025-12-22","open":449,"high":455.9,"low":443.4,"close":449.9,"volume":27491},{"date":"2025-12-23","open":450.8,"high":456,"low":443.6,"close":454,"volume":19342},{"date":"2025-12-24","open":460,"high":460,"low":447,"close":448.1,"volume":15285},{"date":"2025-12-28","open":457,"high":464.9,"low":446,"close":457.5,"volume":29554},{"date":"2025-12-29","open":464.5,"high":467.9,"low":449,"close":459.8,"volume":49848},{"date":"2025-12-31","open":452,"high":465,"low":452,"close":459.9,"volume":40609},{"date":"2026-01-01","open":466,"high":466,"low":452,"close":452.9,"volume":21150},{"date":"2026-01-04","open":451.1,"high":460,"low":445.2,"close":447,"volume":22291},{"date":"2026-01-05","open":445,"high":460,"low":445,"close":460,"volume":25336},{"date":"2026-01-06","open":465,"high":477,"low":457.1,"close":470,"volume":50164},{"date":"2026-01-07","open":470,"high":479.9,"low":462,"close":464,"volume":51369},{"date":"2026-01-08","open":472,"high":472,"low":463.2,"close":464,"volume":7255},{"date":"2026-01-12","open":456.1,"high":470,"low":456.1,"close":457,"volume":25977},{"date":"2026-01-13","open":460,"high":466,"low":450,"close":456,"volume":32728},{"date":"2026-01-14","open":450.5,"high":469.6,"low":450.5,"close":463.9,"volume":36227},{"date":"2026-01-18","open":454.7,"high":506,"low":454.7,"close":488,"volume":104242},{"date":"2026-01-20","open":497.7,"high":499,"low":478,"close":487,"volume":84613},{"date":"2026-01-21","open":496.7,"high":496.7,"low":473,"close":478,"volume":31815},{"date":"2026-01-22","open":473.1,"high":496,"low":470.3,"close":489.9,"volume":49350},{"date":"2026-01-25","open":499.5,"high":512,"low":496.1,"close":506.5,"volume":102555},{"date":"2026-01-26","open":507,"high":508,"low":490,"close":492.4,"volume":59115},{"date":"2026-01-27","open":499,"high":502.8,"low":482.7,"close":488.9,"volume":61340},{"date":"2026-01-28","open":481.1,"high":494.9,"low":480.2,"close":485.1,"volume":23365},{"date":"2026-01-29","open":475.4,"high":499.7,"low":475.4,"close":493,"volume":42030},{"date":"2026-02-01","open":485,"high":494.7,"low":481.1,"close":485.9,"volume":25513},{"date":"2026-02-02","open":495.6,"high":495.6,"low":476,"close":479.9,"volume":33052},{"date":"2026-02-03","open":487,"high":487,"low":470,"close":470,"volume":8978},{"date":"2026-02-04","open":478,"high":478,"low":467,"close":472.9,"volume":20874},{"date":"2026-02-05","open":474.7,"high":482.2,"low":471,"close":474,"volume":22462},{"date":"2026-02-08","open":480,"high":485.9,"low":471.4,"close":477,"volume":24469},{"date":"2026-02-09","open":473,"high":477,"low":460,"close":461,"volume":17313},{"date":"2026-02-10","open":470,"high":479.6,"low":450,"close":462,"volume":24571},{"date":"2026-02-11","open":469.9,"high":470,"low":456,"close":461.9,"volume":7020},{"date":"2026-02-12","open":455,"high":470,"low":455,"close":467.9,"volume":11941},{"date":"2026-02-16","open":476,"high":476,"low":460,"close":472,"volume":35105},{"date":"2026-02-17","open":465.3,"high":471,"low":457,"close":457,"volume":20269},{"date":"2026-02-22","open":457,"high":457.9,"low":448,"close":456.9,"volume":10058},{"date":"2026-02-23","open":463,"high":464.9,"low":452.2,"close":457,"volume":4195},{"date":"2026-02-24","open":450.1,"high":462,"low":450,"close":457,"volume":5322},{"date":"2026-02-25","open":449,"high":468,"low":449,"close":457.7,"volume":5195},{"date":"2026-02-26","open":466,"high":466,"low":458,"close":458,"volume":3695},{"date":"2026-03-01","open":449.1,"high":469,"low":449.1,"close":465.5,"volume":14109},{"date":"2026-03-03","open":457,"high":475.5,"low":457,"close":474,"volume":7118},{"date":"2026-03-09","open":483.4,"high":502,"low":483.4,"close":493,"volume":40},{"date":"2026-03-10","open":500,"high":500,"low":485,"close":485.3,"volume":42295},{"date":"2026-03-11","open":475.6,"high":494,"low":475,"close":475,"volume":32065},{"date":"2026-03-12","open":484,"high":493.3,"low":475,"close":489,"volume":37113},{"date":"2026-03-15","open":493,"high":498.7,"low":480,"close":487.1,"volume":35932},{"date":"2026-03-16","open":492,"high":495,"low":482,"close":485,"volume":25002},{"date":"2026-03-17","open":481.1,"high":489,"low":477,"close":483.8,"volume":5781},{"date":"2026-03-19","open":485.5,"high":500.6,"low":485.5,"close":498,"volume":58397},{"date":"2026-03-22","open":505,"high":518,"low":500,"close":512,"volume":95923},{"date":"2026-03-23","open":522,"high":523,"low":508.2,"close":519.9,"volume":80936},{"date":"2026-03-24","open":519,"high":540,"low":513.1,"close":538,"volume":103073},{"date":"2026-03-25","open":535,"high":537,"low":520.4,"close":523.1,"volume":62939},{"date":"2026-03-26","open":520,"high":521,"low":512,"close":516.5,"volume":30383},{"date":"2026-03-29","open":506.7,"high":520,"low":495,"close":496,"volume":43537},{"date":"2026-03-30","open":492,"high":505,"low":486,"close":490,"volume":32942},{"date":"2026-03-31","open":490,"high":504.9,"low":483,"close":504,"volume":25679},{"date":"2026-04-01","open":504,"high":504,"low":480,"close":485,"volume":15420},{"date":"2026-04-02","open":479,"high":494,"low":474,"close":479,"volume":21076},{"date":"2026-04-05","open":470,"high":479.4,"low":443,"close":460,"volume":29903},{"date":"2026-04-06","open":468,"high":480,"low":460.1,"close":480,"volume":19241},{"date":"2026-04-07","open":489,"high":489.6,"low":468.2,"close":481,"volume":13617},{"date":"2026-04-08","open":488.5,"high":494,"low":481.3,"close":494,"volume":14235},{"date":"2026-04-09","open":491.1,"high":497.9,"low":491,"close":495.5,"volume":13547},{"date":"2026-04-10","open":485.7,"high":494.9,"low":480.1,"close":482,"volume":5624},{"date":"2026-04-13","open":491.5,"high":497,"low":475.1,"close":476,"volume":16057},{"date":"2026-04-15","open":485.5,"high":494.9,"low":479.1,"close":484,"volume":8434},{"date":"2026-04-16","open":479.1,"high":489.6,"low":477,"close":477,"volume":12385},{"date":"2026-04-17","open":477.1,"high":479.7,"low":468,"close":479,"volume":8058},{"date":"2026-04-20","open":502,"high":502,"low":467.1,"close":474.9,"volume":7257},{"date":"2026-04-21","open":480,"high":480,"low":468,"close":470,"volume":6076},{"date":"2026-04-22","open":460,"high":479,"low":456,"close":475,"volume":10349},{"date":"2026-04-23","open":465,"high":473.7,"low":465,"close":473,"volume":2455},{"date":"2026-04-24","open":460,"high":469.8,"low":460,"close":467.9,"volume":5835},{"date":"2026-04-27","open":467.9,"high":474,"low":461,"close":466.5,"volume":1994},{"date":"2026-04-28","open":466.5,"high":470,"low":462.1,"close":464.1,"volume":3850},{"date":"2026-04-29","open":464.1,"high":468,"low":450.4,"close":461,"volume":3600},{"date":"2026-04-30","open":461,"high":464.4,"low":451,"close":464.4,"volume":6225},{"date":"2026-05-04","open":470,"high":470,"low":447,"close":450,"volume":4591},{"date":"2026-05-05","open":453,"high":462.4,"low":450,"close":451,"volume":3225},{"date":"2026-05-06","open":451.1,"high":463.4,"low":448,"close":456,"volume":6531},{"date":"2026-05-07","open":455,"high":459,"low":450.3,"close":456,"volume":6482},{"date":"2026-05-08","open":455,"high":467.9,"low":455,"close":465,"volume":2470},{"date":"2026-05-11","open":488,"high":488,"low":466.5,"close":472,"volume":6883},{"date":"2026-05-12","open":461,"high":476.9,"low":458,"close":458.5,"volume":4488},{"date":"2026-05-13","open":455.2,"high":462,"low":450,"close":456.4,"volume":1865},{"date":"2026-05-14","open":460,"high":460,"low":447.3,"close":455,"volume":2623},{"date":"2026-05-15","open":465,"high":465,"low":452.4,"close":452.4,"volume":5300},{"date":"2026-05-18","open":449.6,"high":459,"low":449.6,"close":457,"volume":3042},{"date":"2026-05-19","open":460,"high":460,"low":453.1,"close":458.8,"volume":2875},{"date":"2026-05-20","open":460,"high":465,"low":454.5,"close":464.9,"volume":3075},{"date":"2026-05-21","open":465,"high":469,"low":460,"close":468,"volume":3022},{"date":"2026-05-22","open":469.9,"high":474.7,"low":464,"close":469.9,"volume":8715},{"date":"2026-05-25","open":479.9,"high":479.9,"low":466.4,"close":474.6,"volume":2875},{"date":"2026-05-26","open":480,"high":480,"low":468,"close":469,"volume":539},{"date":"2026-05-27","open":475,"high":475,"low":461.2,"close":464.5,"volume":4605},{"date":"2026-06-01","open":469,"high":469,"low":451.1,"close":467.9,"volume":17696},{"date":"2026-06-02","open":470,"high":495,"low":470,"close":489.9,"volume":65083},{"date":"2026-06-03","open":488.9,"high":498,"low":480,"close":481,"volume":18787},{"date":"2026-06-04","open":484,"high":494,"low":475.3,"close":483,"volume":16410},{"date":"2026-06-05","open":459,"high":507,"low":459,"close":495.5,"volume":69243},{"date":"2026-06-08","open":490,"high":519,"low":490,"close":517,"volume":146396},{"date":"2026-06-09","open":511,"high":513.7,"low":491.3,"close":498,"volume":59030},{"date":"2026-06-10","open":509.9,"high":509.9,"low":490,"close":491,"volume":28265},{"date":"2026-06-11","open":483.2,"high":496.9,"low":478.2,"close":482.1,"volume":36820},{"date":"2026-06-12","open":475,"high":490,"low":475,"close":479,"volume":25999},{"date":"2026-06-15","open":476,"high":489.9,"low":470,"close":478,"volume":28854},{"date":"2026-06-16","open":470,"high":489.8,"low":469,"close":476,"volume":9773},{"date":"2026-06-17","open":468.1,"high":483.6,"low":468.1,"close":474,"volume":9251},{"date":"2026-06-18","open":471.3,"high":479.5,"low":468,"close":477,"volume":9835},{"date":"2026-06-19","open":471.2,"high":483.5,"low":471.2,"close":479.8,"volume":16506},{"date":"2026-06-22","open":480,"high":486.9,"low":479.6,"close":481,"volume":17445},{"date":"2026-06-23","open":457,"high":487,"low":457,"close":479,"volume":26846},{"date":"2026-06-24","open":492,"high":492,"low":472.2,"close":481.9,"volume":21510},{"date":"2026-06-25","open":480,"high":484.6,"low":470,"close":475,"volume":14312},{"date":"2026-06-26","open":482.9,"high":482.9,"low":465.5,"close":471.4,"volume":10003},{"date":"2026-06-29","open":467,"high":468,"low":463,"close":465,"volume":4481},{"date":"2026-06-30","open":450,"high":469.6,"low":450,"close":459,"volume":6735},{"date":"2026-07-01","open":469,"high":470,"low":460,"close":464,"volume":4875},{"date":"2026-07-02","open":441,"high":470.4,"low":441,"close":469,"volume":8739},{"date":"2026-07-03","open":478.9,"high":478.9,"low":467.6,"close":468,"volume":20807},{"date":"2026-07-06","open":465.5,"high":477,"low":455,"close":464.8,"volume":10107},{"date":"2026-07-07","open":450,"high":468,"low":450,"close":465,"volume":6263},{"date":"2026-07-08","open":467.4,"high":467.4,"low":449.1,"close":456,"volume":22158},{"date":"2026-07-09","open":460,"high":463.9,"low":451.5,"close":454.3,"volume":4410},{"date":"2026-07-10","open":456,"high":466.5,"low":455,"close":455,"volume":15923},{"date":"2026-07-13","open":450.2,"high":454,"low":443,"close":448,"volume":7829},{"date":"2026-07-14","open":448,"high":452,"low":440,"close":449,"volume":10299},{"date":"2026-07-15","open":459,"high":463,"low":451,"close":454,"volume":11606},{"date":"2026-07-16","open":452,"high":460,"low":447,"close":450,"volume":12841},{"date":"2026-07-17","open":447,"high":473.8,"low":447,"close":468,"volume":16105},{"date":"2026-07-20","open":468,"high":475,"low":463,"close":470,"volume":13779},{"date":"2026-07-21","open":470,"high":476.8,"low":464,"close":469.9,"volume":26242},{"date":"2026-07-22","open":472.9,"high":484.9,"low":465.7,"close":475,"volume":39826},{"date":"2026-07-23","open":498,"high":498,"low":467.1,"close":478.7,"volume":8225},{"date":"2026-07-24","open":479.9,"high":480,"low":470,"close":473,"volume":14104},{"date":"2026-07-27","open":482,"high":484.7,"low":465.1,"close":469.9,"volume":30013},{"date":"2026-07-28","open":460,"high":477.6,"low":460,"close":471,"volume":8641},{"date":"2026-07-29","open":479.9,"high":479.9,"low":460,"close":464.9,"volume":12422},{"date":"2026-07-30","open":465,"high":474,"low":456.1,"close":459,"volume":11836},{"date":"2026-07-31","open":456.5,"high":474,"low":450,"close":470,"volume":59668},{"date":"2026-08-03","open":470,"high":476.6,"low":465,"close":472.5,"volume":10160},{"date":"2026-08-04","open":462.1,"high":472.9,"low":460,"close":465,"volume":9678},{"date":"2026-08-05","open":465,"high":474.9,"low":459,"close":463.9,"volume":15219},{"date":"2026-08-06","open":472,"high":472,"low":455.3,"close":455.3,"volume":6873},{"date":"2026-08-07","open":457.2,"high":461,"low":456,"close":456.3,"volume":5395},{"date":"2026-08-10","open":460,"high":460,"low":450,"close":457,"volume":10821},{"date":"2026-08-11","open":457,"high":460,"low":457,"close":457,"volume":3454},{"date":"2026-08-12","open":452,"high":460,"low":446,"close":449.1,"volume":13326},{"date":"2026-08-13","open":448.1,"high":455,"low":448.1,"close":455,"volume":8448},{"date":"2026-08-14","open":452.1,"high":453,"low":445.4,"close":447,"volume":17149},{"date":"2026-08-17","open":450.5,"high":450.5,"low":445.3,"close":447,"volume":3953},{"date":"2026-08-18","open":444.6,"high":452.5,"low":440,"close":445,"volume":24929},{"date":"2026-08-19","open":446.1,"high":450,"low":443,"close":448.9,"volume":5122},{"date":"2026-08-20","open":441.5,"high":445,"low":440,"close":440,"volume":12318},{"date":"2026-08-21","open":443.3,"high":448,"low":440.8,"close":440.8,"volume":3422},{"date":"2026-08-24","open":447,"high":447,"low":428.2,"close":435,"volume":13698},{"date":"2026-08-25","open":435,"high":437,"low":424,"close":424,"volume":17443},{"date":"2026-08-26","open":421,"high":421,"low":400,"close":410.9,"volume":37847},{"date":"2026-08-27","open":410.9,"high":429,"low":401.1,"close":418.9,"volume":9007},{"date":"2026-08-31","open":415,"high":415,"low":410,"close":410,"volume":3496},{"date":"2026-09-01","open":419,"high":419,"low":406,"close":410,"volume":11170},{"date":"2026-09-02","open":418,"high":418,"low":410.4,"close":417,"volume":4265},{"date":"2026-09-03","open":420,"high":420,"low":413,"close":414.1,"volume":6329},{"date":"2026-09-07","open":414,"high":420,"low":414,"close":418,"volume":5966},{"date":"2026-09-09","open":412,"high":423,"low":407.7,"close":417.9,"volume":8815},{"date":"2026-09-10","open":405.7,"high":411.8,"low":402,"close":410.8,"volume":4458},{"date":"2026-09-11","open":416.9,"high":416.9,"low":404.4,"close":413.8,"volume":3815},{"date":"2026-09-14","open":408,"high":422.4,"low":408,"close":421,"volume":6856},{"date":"2026-09-15","open":442,"high":442,"low":423.1,"close":433.7,"volume":13155},{"date":"2026-09-16","open":434.9,"high":434.9,"low":421.8,"close":421.9,"volume":7476},{"date":"2026-09-17","open":429,"high":430,"low":420.1,"close":426.9,"volume":10739},{"date":"2026-09-18","open":427.9,"high":429.9,"low":425.4,"close":428.9,"volume":9690},{"date":"2026-09-22","open":423.1,"high":438.4,"low":423,"close":431.9,"volume":7459},{"date":"2026-09-23","open":450,"high":450,"low":421,"close":426,"volume":10650},{"date":"2026-09-24","open":429.8,"high":429.8,"low":420.6,"close":421,"volume":2016},{"date":"2026-09-28","open":429.9,"high":429.9,"low":413,"close":417,"volume":3875},{"date":"2026-09-29","open":417,"high":419,"low":409.1,"close":416.8,"volume":5864},{"date":"2026-09-30","open":406,"high":421,"low":406,"close":416,"volume":1770},{"date":"2026-10-01","open":426,"high":426,"low":411.4,"close":412.1,"volume":1800},{"date":"2026-10-02","open":424.4,"high":424.4,"low":412,"close":412,"volume":4605},{"date":"2026-10-05","open":411,"high":414,"low":410,"close":414,"volume":4704},{"date":"2026-10-06","open":414,"high":415,"low":410,"close":413,"volume":5072},{"date":"2026-10-07","open":409.2,"high":412.9,"low":409,"close":411,"volume":5780},{"date":"2026-10-08","open":422.8,"high":422.8,"low":411,"close":412.4,"volume":4215},{"date":"2026-10-09","open":410.1,"high":420,"low":410.1,"close":410.7,"volume":6720},{"date":"2026-10-12","open":411.2,"high":416,"low":410.5,"close":410.5,"volume":8918},{"date":"2026-10-13","open":410.1,"high":413,"low":409.3,"close":409.4,"volume":3595},{"date":"2026-10-14","open":409.5,"high":412,"low":407.5,"close":411,"volume":4350},{"date":"2026-10-15","open":413,"high":418,"low":411.2,"close":415.9,"volume":1289},{"date":"2026-10-16","open":417,"high":419.9,"low":411.7,"close":417,"volume":5610}]}