{"symbol":"SHINE","name":"Shine Resunga Development Bank 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/SHINE","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":419,"high":422.7,"low":416.4,"close":420.38,"volume":24128},{"date":"2025-09-07","open":417.4,"high":423.5,"low":417.4,"close":419.1,"volume":10834},{"date":"2025-09-08","open":417.1,"high":422,"low":412,"close":414.79,"volume":28729},{"date":"2025-09-18","open":410.1,"high":410.1,"low":382,"close":390,"volume":5171},{"date":"2025-09-21","open":390,"high":418,"low":390,"close":415.7,"volume":63790},{"date":"2025-09-23","open":410.1,"high":426.3,"low":410.1,"close":424,"volume":45134},{"date":"2025-09-24","open":427,"high":427,"low":412,"close":419.9,"volume":9776},{"date":"2025-09-25","open":419,"high":420,"low":415,"close":417.9,"volume":11832},{"date":"2025-09-28","open":422,"high":422,"low":418,"close":422,"volume":10764},{"date":"2025-10-07","open":420,"high":421,"low":412,"close":415.8,"volume":15535},{"date":"2025-10-08","open":410,"high":416,"low":402.7,"close":408,"volume":32411},{"date":"2025-10-09","open":416,"high":427.7,"low":411,"close":412.5,"volume":26000},{"date":"2025-10-12","open":410,"high":410.1,"low":400,"close":402,"volume":48857},{"date":"2025-10-13","open":400,"high":410,"low":400,"close":409.9,"volume":12579},{"date":"2025-10-14","open":410,"high":410,"low":406,"close":406.5,"volume":9641},{"date":"2025-10-15","open":405,"high":405,"low":398.4,"close":399,"volume":24690},{"date":"2025-10-16","open":404,"high":404,"low":392,"close":393.1,"volume":27595},{"date":"2025-10-19","open":393,"high":397,"low":390.5,"close":391,"volume":21400},{"date":"2025-10-26","open":385,"high":391,"low":384,"close":390.1,"volume":14143},{"date":"2025-10-28","open":386,"high":408,"low":386,"close":406,"volume":19429},{"date":"2025-10-29","open":411,"high":413.9,"low":401.8,"close":402,"volume":22725},{"date":"2025-10-30","open":400,"high":410,"low":400,"close":410,"volume":15974},{"date":"2025-11-02","open":414,"high":418.2,"low":411,"close":416,"volume":33481},{"date":"2025-11-03","open":419,"high":427,"low":415,"close":417.7,"volume":29828},{"date":"2025-11-04","open":420,"high":420,"low":411,"close":411.5,"volume":13426},{"date":"2025-11-05","open":415,"high":415,"low":409,"close":412,"volume":10613},{"date":"2025-11-06","open":410.5,"high":415,"low":408,"close":411.9,"volume":5473},{"date":"2025-11-09","open":415,"high":418,"low":407,"close":408,"volume":26268},{"date":"2025-11-10","open":406,"high":412,"low":405,"close":406,"volume":22370},{"date":"2025-11-11","open":405.4,"high":406.1,"low":397.9,"close":404.9,"volume":45769},{"date":"2025-11-12","open":409.9,"high":409.9,"low":399.2,"close":403,"volume":13352},{"date":"2025-11-13","open":404.8,"high":404.9,"low":400,"close":401,"volume":6718},{"date":"2025-11-16","open":401,"high":404.9,"low":399,"close":399,"volume":11826},{"date":"2025-11-17","open":404,"high":405,"low":399.4,"close":405,"volume":9678},{"date":"2025-11-18","open":406,"high":409.5,"low":402.3,"close":406,"volume":13249},{"date":"2025-11-19","open":404.1,"high":408.1,"low":402.5,"close":404,"volume":9189},{"date":"2025-11-20","open":401,"high":404.8,"low":400.3,"close":402,"volume":13613},{"date":"2025-11-23","open":410,"high":415,"low":402.8,"close":413.5,"volume":52758},{"date":"2025-11-24","open":421.7,"high":421.7,"low":414,"close":417,"volume":32121},{"date":"2025-11-25","open":412.1,"high":419.5,"low":412.1,"close":416,"volume":15593},{"date":"2025-11-26","open":417,"high":418.1,"low":414.2,"close":416,"volume":41131},{"date":"2025-11-27","open":416.3,"high":424,"low":416.3,"close":424,"volume":66716},{"date":"2025-11-30","open":409,"high":413,"low":397,"close":400,"volume":50004},{"date":"2025-12-01","open":400,"high":400,"low":395,"close":397.9,"volume":28665},{"date":"2025-12-02","open":398,"high":398.1,"low":394,"close":394.5,"volume":20658},{"date":"2025-12-03","open":398,"high":400.5,"low":395,"close":398.8,"volume":21697},{"date":"2025-12-07","open":395.1,"high":402,"low":395,"close":396.6,"volume":21235},{"date":"2025-12-08","open":395.2,"high":399.9,"low":394,"close":396,"volume":18265},{"date":"2025-12-09","open":399,"high":399.9,"low":394.2,"close":396,"volume":8652},{"date":"2025-12-10","open":399.1,"high":401,"low":392.1,"close":395,"volume":19081},{"date":"2025-12-11","open":395,"high":399,"low":393,"close":393.8,"volume":19684},{"date":"2025-12-14","open":393,"high":396.9,"low":390.2,"close":394.7,"volume":25965},{"date":"2025-12-15","open":394,"high":396.9,"low":390.1,"close":396,"volume":16449},{"date":"2025-12-16","open":398,"high":399.9,"low":397,"close":397.9,"volume":12097},{"date":"2025-12-17","open":398,"high":400,"low":396,"close":397.7,"volume":7081},{"date":"2025-12-18","open":395,"high":399.3,"low":395,"close":397,"volume":9659},{"date":"2025-12-21","open":391.1,"high":397,"low":391.1,"close":395,"volume":13557},{"date":"2025-12-22","open":393,"high":395,"low":390.2,"close":392,"volume":10938},{"date":"2025-12-23","open":393.3,"high":395,"low":393.3,"close":394.9,"volume":19307},{"date":"2025-12-24","open":393,"high":395,"low":390.7,"close":391,"volume":19517},{"date":"2025-12-28","open":396,"high":399.9,"low":392,"close":399.7,"volume":30339},{"date":"2025-12-29","open":404.8,"high":406,"low":398.1,"close":399,"volume":17991},{"date":"2025-12-31","open":400,"high":404,"low":396,"close":400,"volume":15909},{"date":"2026-01-01","open":399.1,"high":400,"low":394,"close":398.7,"volume":21944},{"date":"2026-01-04","open":398,"high":400,"low":396,"close":399.8,"volume":12252},{"date":"2026-01-05","open":402,"high":405.9,"low":397,"close":405.6,"volume":31015},{"date":"2026-01-06","open":407,"high":412,"low":402.4,"close":409,"volume":48765},{"date":"2026-01-07","open":407,"high":407.5,"low":402.6,"close":402.6,"volume":22594},{"date":"2026-01-08","open":402.6,"high":407.9,"low":400,"close":403.2,"volume":49873},{"date":"2026-01-12","open":401,"high":408,"low":401,"close":404.9,"volume":20810},{"date":"2026-01-13","open":401,"high":408,"low":401,"close":403.1,"volume":19315},{"date":"2026-01-14","open":402,"high":406,"low":401.1,"close":403.4,"volume":21546},{"date":"2026-01-18","open":403.4,"high":410,"low":403.4,"close":409.7,"volume":34252},{"date":"2026-01-20","open":415,"high":420,"low":408.2,"close":413,"volume":48264},{"date":"2026-01-21","open":419,"high":419,"low":412,"close":413,"volume":35235},{"date":"2026-01-22","open":413,"high":415,"low":410,"close":412,"volume":16996},{"date":"2026-01-25","open":417.8,"high":422,"low":412,"close":421.8,"volume":76910},{"date":"2026-01-26","open":430.2,"high":430.2,"low":416,"close":418,"volume":49096},{"date":"2026-01-27","open":420,"high":420,"low":409,"close":411,"volume":58534},{"date":"2026-01-28","open":405.1,"high":414,"low":405.1,"close":412.8,"volume":21402},{"date":"2026-01-29","open":410,"high":417,"low":407,"close":410,"volume":14992},{"date":"2026-02-01","open":405.1,"high":413,"low":404,"close":404,"volume":23169},{"date":"2026-02-02","open":405,"high":411,"low":403.5,"close":405.5,"volume":29089},{"date":"2026-02-03","open":405,"high":407,"low":400,"close":403,"volume":35045},{"date":"2026-02-04","open":405,"high":409.9,"low":400.1,"close":400.5,"volume":18789},{"date":"2026-02-05","open":404,"high":405,"low":400,"close":403,"volume":39410},{"date":"2026-02-08","open":403,"high":410,"low":403,"close":405.8,"volume":16839},{"date":"2026-02-09","open":405.8,"high":405.8,"low":392.8,"close":405,"volume":97507},{"date":"2026-02-10","open":400,"high":405,"low":395.1,"close":395.1,"volume":24032},{"date":"2026-02-11","open":403,"high":407,"low":396.1,"close":398.7,"volume":24806},{"date":"2026-02-12","open":398,"high":409.7,"low":398,"close":408,"volume":69045},{"date":"2026-02-16","open":410,"high":415.9,"low":404,"close":406.9,"volume":36512},{"date":"2026-02-17","open":407,"high":407,"low":400,"close":403.5,"volume":29362},{"date":"2026-02-22","open":403,"high":403,"low":396.1,"close":396.2,"volume":43153},{"date":"2026-02-23","open":397.1,"high":403,"low":397,"close":399.9,"volume":30515},{"date":"2026-02-24","open":400,"high":402,"low":398.1,"close":401.9,"volume":14669},{"date":"2026-02-25","open":406,"high":406,"low":398.5,"close":402,"volume":12331},{"date":"2026-02-26","open":400,"high":405,"low":398.1,"close":401.2,"volume":21256},{"date":"2026-03-01","open":400,"high":405,"low":399,"close":402.9,"volume":16852},{"date":"2026-03-03","open":405,"high":415,"low":404,"close":409.6,"volume":32334},{"date":"2026-03-09","open":417.7,"high":434.5,"low":417.7,"close":434,"volume":775},{"date":"2026-03-10","open":440,"high":440,"low":415,"close":429,"volume":87480},{"date":"2026-03-11","open":430,"high":430,"low":418,"close":418,"volume":32299},{"date":"2026-03-12","open":415,"high":426,"low":415,"close":425.7,"volume":52963},{"date":"2026-03-15","open":425.8,"high":437,"low":422,"close":435.5,"volume":73198},{"date":"2026-03-16","open":444.2,"high":444.2,"low":424,"close":425.1,"volume":64385},{"date":"2026-03-17","open":424,"high":429.9,"low":417,"close":423,"volume":31079},{"date":"2026-03-19","open":422,"high":438.5,"low":421.4,"close":433,"volume":120787},{"date":"2026-03-22","open":441.6,"high":449.7,"low":437,"close":443.9,"volume":244161},{"date":"2026-03-23","open":439,"high":444,"low":433,"close":439.9,"volume":78099},{"date":"2026-03-24","open":437,"high":449,"low":435.8,"close":449,"volume":147648},{"date":"2026-03-25","open":447,"high":447,"low":438,"close":438.4,"volume":96275},{"date":"2026-03-26","open":429.7,"high":440,"low":429.7,"close":440,"volume":69937},{"date":"2026-03-29","open":440,"high":440,"low":427,"close":427,"volume":75739},{"date":"2026-03-30","open":427,"high":430,"low":415.5,"close":418,"volume":63223},{"date":"2026-03-31","open":410,"high":426.5,"low":410,"close":421.1,"volume":59689},{"date":"2026-04-01","open":415.1,"high":420,"low":406.9,"close":408.1,"volume":58700},{"date":"2026-04-02","open":408,"high":413,"low":402,"close":410,"volume":35385},{"date":"2026-04-05","open":418,"high":418,"low":398,"close":399,"volume":68064},{"date":"2026-04-06","open":405,"high":413,"low":400,"close":410,"volume":98048},{"date":"2026-04-07","open":412,"high":414.6,"low":403.3,"close":407,"volume":30182},{"date":"2026-04-08","open":407,"high":414.5,"low":406.2,"close":413.4,"volume":25778},{"date":"2026-04-09","open":412,"high":420,"low":411.3,"close":419,"volume":30967},{"date":"2026-04-10","open":419,"high":419.9,"low":410,"close":413,"volume":43971},{"date":"2026-04-13","open":408,"high":415,"low":408,"close":413,"volume":13327},{"date":"2026-04-15","open":409,"high":422.5,"low":409,"close":420,"volume":17565},{"date":"2026-04-16","open":420,"high":420,"low":412,"close":415.7,"volume":27305},{"date":"2026-04-17","open":418.8,"high":418.8,"low":409.1,"close":415,"volume":21253},{"date":"2026-04-20","open":408.2,"high":415,"low":408.1,"close":410.1,"volume":11155},{"date":"2026-04-21","open":410,"high":419,"low":407,"close":407,"volume":18954},{"date":"2026-04-22","open":427.3,"high":427.3,"low":396,"close":411.4,"volume":33139},{"date":"2026-04-23","open":411,"high":411,"low":403,"close":407.1,"volume":11225},{"date":"2026-04-24","open":427.4,"high":427.4,"low":396,"close":402.1,"volume":21616},{"date":"2026-04-27","open":402.1,"high":407,"low":402,"close":404,"volume":17538},{"date":"2026-04-28","open":404,"high":409,"low":401.2,"close":401.8,"volume":17817},{"date":"2026-04-29","open":401.8,"high":405,"low":400.1,"close":401.4,"volume":18322},{"date":"2026-04-30","open":400,"high":407,"low":400,"close":405,"volume":25799},{"date":"2026-05-04","open":400.1,"high":409.5,"low":400,"close":402.5,"volume":16012},{"date":"2026-05-05","open":400.1,"high":406,"low":398,"close":406,"volume":46354},{"date":"2026-05-06","open":410,"high":415,"low":401.5,"close":406,"volume":10556},{"date":"2026-05-07","open":401.1,"high":407.8,"low":401.1,"close":407.8,"volume":5545},{"date":"2026-05-08","open":408,"high":410,"low":405,"close":409.6,"volume":8322},{"date":"2026-05-11","open":414.8,"high":414.8,"low":408,"close":413.5,"volume":25804},{"date":"2026-05-12","open":412,"high":414,"low":410,"close":411.5,"volume":23371},{"date":"2026-05-13","open":411.5,"high":411.5,"low":407,"close":410.5,"volume":5370},{"date":"2026-05-14","open":410.5,"high":410.5,"low":405,"close":410,"volume":26511},{"date":"2026-05-15","open":430.5,"high":430.5,"low":401.1,"close":408.3,"volume":3353},{"date":"2026-05-18","open":406,"high":409.9,"low":405,"close":409,"volume":7134},{"date":"2026-05-19","open":409,"high":411,"low":407.6,"close":408.3,"volume":8380},{"date":"2026-05-20","open":408.3,"high":413,"low":408.3,"close":411.7,"volume":10480},{"date":"2026-05-21","open":411,"high":414.8,"low":411,"close":412.9,"volume":7435},{"date":"2026-05-22","open":412,"high":413,"low":406.1,"close":412,"volume":7373},{"date":"2026-05-25","open":414.9,"high":415.9,"low":412.5,"close":415,"volume":14265},{"date":"2026-05-26","open":418,"high":418,"low":412.2,"close":416.5,"volume":7355},{"date":"2026-05-27","open":419,"high":419.1,"low":415.1,"close":418,"volume":21104},{"date":"2026-06-01","open":410,"high":419,"low":410,"close":414,"volume":14589},{"date":"2026-06-02","open":415,"high":417.8,"low":412,"close":417.7,"volume":18724},{"date":"2026-06-03","open":432,"high":432,"low":414,"close":419,"volume":13958},{"date":"2026-06-04","open":415.1,"high":417.1,"low":415,"close":416,"volume":8415},{"date":"2026-06-05","open":416,"high":419.3,"low":414.2,"close":417,"volume":16756},{"date":"2026-06-08","open":414,"high":416,"low":412.5,"close":413,"volume":15516},{"date":"2026-06-09","open":412,"high":413,"low":409,"close":412,"volume":17268},{"date":"2026-06-10","open":408.4,"high":414,"low":408.4,"close":411.1,"volume":7047},{"date":"2026-06-11","open":411,"high":414.5,"low":408.4,"close":410,"volume":10821},{"date":"2026-06-12","open":430.5,"high":430.5,"low":407,"close":408.6,"volume":7850},{"date":"2026-06-15","open":408.6,"high":411,"low":407.4,"close":408,"volume":14801},{"date":"2026-06-16","open":410,"high":410,"low":403.1,"close":407.5,"volume":20767},{"date":"2026-06-17","open":410,"high":410,"low":400,"close":405,"volume":40361},{"date":"2026-06-18","open":409,"high":409,"low":405,"close":406.9,"volume":8070},{"date":"2026-06-19","open":410,"high":410,"low":406,"close":409.9,"volume":14959},{"date":"2026-06-22","open":409.9,"high":409.9,"low":406,"close":408.2,"volume":16065},{"date":"2026-06-23","open":408,"high":408,"low":404,"close":404.9,"volume":21540},{"date":"2026-06-24","open":405,"high":406,"low":403.2,"close":405.5,"volume":20104},{"date":"2026-06-25","open":405.5,"high":406.9,"low":402.5,"close":402.5,"volume":17394},{"date":"2026-06-26","open":406,"high":406,"low":402.4,"close":404,"volume":13241},{"date":"2026-06-29","open":402.6,"high":403,"low":399,"close":400,"volume":24992},{"date":"2026-06-30","open":401,"high":401,"low":396.2,"close":396.4,"volume":17234},{"date":"2026-07-01","open":398.1,"high":406,"low":398,"close":403,"volume":11162},{"date":"2026-07-02","open":415.6,"high":415.6,"low":398,"close":403,"volume":8973},{"date":"2026-07-03","open":404.9,"high":406.5,"low":402,"close":402,"volume":13565},{"date":"2026-07-06","open":401.5,"high":402,"low":398.3,"close":400,"volume":12241},{"date":"2026-07-07","open":400.1,"high":408,"low":398.1,"close":407.8,"volume":12086},{"date":"2026-07-08","open":410,"high":410,"low":399.1,"close":403,"volume":22401},{"date":"2026-07-09","open":403,"high":403,"low":399,"close":399.9,"volume":26083},{"date":"2026-07-10","open":402,"high":405,"low":398,"close":398,"volume":14060},{"date":"2026-07-13","open":398,"high":399.4,"low":396,"close":397,"volume":15517},{"date":"2026-07-14","open":397,"high":398.9,"low":395.3,"close":396.9,"volume":21030},{"date":"2026-07-15","open":397.5,"high":402.3,"low":397,"close":397.5,"volume":14499},{"date":"2026-07-16","open":417.3,"high":417.3,"low":395,"close":415,"volume":22436},{"date":"2026-07-17","open":412.5,"high":413.9,"low":407,"close":413.9,"volume":18100},{"date":"2026-07-20","open":414,"high":425,"low":412,"close":419,"volume":33213},{"date":"2026-07-21","open":416,"high":423,"low":412,"close":415.9,"volume":22547},{"date":"2026-07-22","open":415.9,"high":415.9,"low":412,"close":414,"volume":22529},{"date":"2026-07-23","open":414,"high":417,"low":410,"close":417,"volume":11786},{"date":"2026-07-24","open":420,"high":421.7,"low":417,"close":417.5,"volume":23905},{"date":"2026-07-27","open":420.9,"high":420.9,"low":414,"close":415,"volume":23408},{"date":"2026-07-28","open":414,"high":415,"low":410,"close":414.5,"volume":24040},{"date":"2026-07-29","open":414.5,"high":414.9,"low":411.6,"close":412.4,"volume":6351},{"date":"2026-07-30","open":410,"high":414.5,"low":407,"close":410,"volume":13148},{"date":"2026-07-31","open":410,"high":413,"low":406,"close":413,"volume":10540},{"date":"2026-08-03","open":407.4,"high":415,"low":407.4,"close":411.9,"volume":8517},{"date":"2026-08-04","open":415,"high":416,"low":411,"close":412.7,"volume":19847},{"date":"2026-08-05","open":415,"high":415,"low":409.1,"close":411.5,"volume":22342},{"date":"2026-08-06","open":410.2,"high":413,"low":408.1,"close":408.2,"volume":20045},{"date":"2026-08-07","open":408.5,"high":410,"low":407,"close":407.2,"volume":7440},{"date":"2026-08-10","open":408,"high":410,"low":406,"close":407,"volume":13248},{"date":"2026-08-11","open":418.1,"high":418.1,"low":406,"close":410,"volume":14469},{"date":"2026-08-12","open":410,"high":410,"low":405,"close":410,"volume":15638},{"date":"2026-08-13","open":414.9,"high":415,"low":409,"close":414.7,"volume":10351},{"date":"2026-08-14","open":414.7,"high":415.5,"low":410.2,"close":414.9,"volume":9260},{"date":"2026-08-17","open":414,"high":416,"low":412,"close":414,"volume":19043},{"date":"2026-08-18","open":414,"high":415,"low":410.1,"close":411.5,"volume":7035},{"date":"2026-08-19","open":410.5,"high":415,"low":409,"close":412,"volume":12667},{"date":"2026-08-20","open":412,"high":413,"low":409,"close":411.6,"volume":2231},{"date":"2026-08-21","open":410,"high":411,"low":409,"close":409,"volume":7778},{"date":"2026-08-24","open":408,"high":409.9,"low":405.4,"close":408,"volume":23017},{"date":"2026-08-25","open":406.2,"high":409,"low":405,"close":409,"volume":13589},{"date":"2026-08-26","open":405.2,"high":409,"low":402.3,"close":405,"volume":10398},{"date":"2026-08-27","open":405,"high":410,"low":402.5,"close":408,"volume":7983},{"date":"2026-08-31","open":404,"high":408.5,"low":404,"close":407,"volume":19306},{"date":"2026-09-01","open":414.8,"high":414.8,"low":404,"close":407.9,"volume":11320},{"date":"2026-09-02","open":411,"high":415,"low":405.5,"close":407.8,"volume":21297},{"date":"2026-09-03","open":405.5,"high":410,"low":401,"close":408.9,"volume":20749},{"date":"2026-09-07","open":410,"high":423,"low":410,"close":419.9,"volume":37396},{"date":"2026-09-09","open":417.1,"high":422.6,"low":413,"close":416.5,"volume":20258},{"date":"2026-09-10","open":415,"high":418,"low":412.2,"close":417,"volume":21335},{"date":"2026-09-11","open":415,"high":422,"low":414.2,"close":422,"volume":24159},{"date":"2026-09-14","open":428,"high":430,"low":425,"close":426.1,"volume":86326},{"date":"2026-09-15","open":434,"high":438.2,"low":427.2,"close":432,"volume":91448},{"date":"2026-09-16","open":433.3,"high":433.3,"low":427,"close":427.6,"volume":44675},{"date":"2026-09-17","open":433,"high":433,"low":428.5,"close":430,"volume":39706},{"date":"2026-09-18","open":431,"high":434,"low":428,"close":430,"volume":89356},{"date":"2026-09-22","open":433,"high":433,"low":430,"close":431.9,"volume":67153},{"date":"2026-09-23","open":433,"high":433,"low":428.7,"close":429.1,"volume":66094},{"date":"2026-09-24","open":428.1,"high":434,"low":428,"close":433,"volume":81482},{"date":"2026-09-28","open":435,"high":435,"low":426.9,"close":428.9,"volume":214932},{"date":"2026-09-29","open":407.5,"high":407.5,"low":398,"close":398,"volume":37530},{"date":"2026-09-30","open":398,"high":401,"low":395,"close":396.9,"volume":29660},{"date":"2026-10-01","open":394.4,"high":399.1,"low":391,"close":396.6,"volume":41622},{"date":"2026-10-02","open":398.7,"high":400,"low":393.5,"close":393.9,"volume":32917},{"date":"2026-10-05","open":393,"high":398,"low":392,"close":398,"volume":58407},{"date":"2026-10-06","open":397,"high":401.8,"low":396,"close":401.6,"volume":28688},{"date":"2026-10-07","open":403,"high":404,"low":398,"close":400,"volume":27372},{"date":"2026-10-08","open":400,"high":402,"low":398,"close":399.9,"volume":19505},{"date":"2026-10-09","open":400,"high":404.9,"low":399,"close":400,"volume":23574},{"date":"2026-10-12","open":398.2,"high":405,"low":398.2,"close":404.9,"volume":21666},{"date":"2026-10-13","open":402,"high":407,"low":402,"close":407,"volume":13906},{"date":"2026-10-14","open":404,"high":413.9,"low":404,"close":410,"volume":31843},{"date":"2026-10-15","open":408,"high":417,"low":406,"close":416,"volume":32371},{"date":"2026-10-16","open":411,"high":418,"low":410,"close":418,"volume":22829}]}