{"symbol":"SHIVM","name":"Shivam Cements Limited","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/SHIVM","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":603,"high":603,"low":585.2,"close":592.48,"volume":156908},{"date":"2025-09-07","open":604.3,"high":604.8,"low":590,"close":593.44,"volume":132999},{"date":"2025-09-08","open":599,"high":599,"low":576,"close":579.08,"volume":205207},{"date":"2025-09-18","open":567.5,"high":567.5,"low":524,"close":532,"volume":70798},{"date":"2025-09-21","open":532,"high":585.2,"low":532,"close":585.2,"volume":474462},{"date":"2025-09-23","open":596.9,"high":612,"low":591,"close":606.9,"volume":275332},{"date":"2025-09-24","open":606.9,"high":606.9,"low":591,"close":596.8,"volume":184238},{"date":"2025-09-25","open":594,"high":599.4,"low":589,"close":594,"volume":106855},{"date":"2025-09-28","open":605,"high":605,"low":590,"close":598.5,"volume":137590},{"date":"2025-10-07","open":591,"high":600,"low":573.4,"close":588,"volume":209804},{"date":"2025-10-08","open":585,"high":594,"low":569,"close":583.9,"volume":226496},{"date":"2025-10-09","open":595.5,"high":615,"low":588,"close":589,"volume":455712},{"date":"2025-10-12","open":595,"high":595,"low":567,"close":570,"volume":277150},{"date":"2025-10-13","open":581.4,"high":589.5,"low":560.1,"close":589.4,"volume":197675},{"date":"2025-10-14","open":589.9,"high":593,"low":576.1,"close":576.6,"volume":150427},{"date":"2025-10-15","open":565.2,"high":582,"low":565.2,"close":570.9,"volume":101236},{"date":"2025-10-16","open":575,"high":576,"low":558.2,"close":559.9,"volume":200217},{"date":"2025-10-19","open":559,"high":570,"low":555,"close":569,"volume":123504},{"date":"2025-10-26","open":557.7,"high":571,"low":546.6,"close":569.9,"volume":161128},{"date":"2025-10-28","open":561,"high":586.3,"low":561,"close":577.4,"volume":179780},{"date":"2025-10-29","open":582,"high":589,"low":566,"close":568,"volume":195211},{"date":"2025-10-30","open":567,"high":579,"low":560.6,"close":570,"volume":158500},{"date":"2025-11-02","open":575,"high":589,"low":575,"close":589,"volume":274916},{"date":"2025-11-03","open":591,"high":617,"low":590,"close":613.1,"volume":619114},{"date":"2025-11-04","open":621,"high":623.2,"low":607,"close":611,"volume":297315},{"date":"2025-11-05","open":611,"high":611.9,"low":599,"close":608,"volume":255371},{"date":"2025-11-06","open":608,"high":624,"low":604,"close":611,"volume":501674},{"date":"2025-11-09","open":610,"high":617.9,"low":599,"close":600,"volume":347259},{"date":"2025-11-10","open":600,"high":605,"low":591.1,"close":602,"volume":260522},{"date":"2025-11-11","open":610,"high":614,"low":603.4,"close":607,"volume":263736},{"date":"2025-11-12","open":607,"high":612,"low":600,"close":600.3,"volume":130606},{"date":"2025-11-13","open":588.4,"high":605,"low":588.4,"close":598,"volume":158988},{"date":"2025-11-16","open":609.9,"high":609.9,"low":592,"close":594.9,"volume":161918},{"date":"2025-11-17","open":594,"high":594.9,"low":583,"close":585,"volume":277749},{"date":"2025-11-18","open":588,"high":596,"low":586.1,"close":587.5,"volume":155626},{"date":"2025-11-19","open":593,"high":593,"low":586.5,"close":590,"volume":180476},{"date":"2025-11-20","open":590,"high":593.1,"low":580.3,"close":580.4,"volume":153172},{"date":"2025-11-23","open":579,"high":602,"low":579,"close":601,"volume":259311},{"date":"2025-11-24","open":605,"high":614,"low":605,"close":613,"volume":321824},{"date":"2025-11-25","open":617,"high":620,"low":611,"close":614.5,"volume":280638},{"date":"2025-11-26","open":626.7,"high":626.7,"low":611.2,"close":615.4,"volume":433199},{"date":"2025-11-27","open":602,"high":603.2,"low":592,"close":593,"volume":169674},{"date":"2025-11-30","open":593,"high":601,"low":590,"close":591,"volume":187001},{"date":"2025-12-01","open":595,"high":596.9,"low":587.1,"close":589.9,"volume":75009},{"date":"2025-12-02","open":595,"high":595,"low":583.2,"close":587.4,"volume":123425},{"date":"2025-12-03","open":588,"high":590,"low":580,"close":581.5,"volume":155381},{"date":"2025-12-07","open":580,"high":586,"low":570.3,"close":572,"volume":163860},{"date":"2025-12-08","open":572.2,"high":579,"low":570,"close":572.8,"volume":79174},{"date":"2025-12-09","open":575,"high":578.7,"low":570.5,"close":576.2,"volume":140016},{"date":"2025-12-10","open":576.2,"high":577.9,"low":570.2,"close":574.9,"volume":103091},{"date":"2025-12-11","open":573.5,"high":584,"low":570.2,"close":582.1,"volume":135523},{"date":"2025-12-14","open":586,"high":587.9,"low":578,"close":580,"volume":135736},{"date":"2025-12-15","open":580,"high":584,"low":576.1,"close":580,"volume":71431},{"date":"2025-12-16","open":581,"high":585.9,"low":576,"close":583.9,"volume":88046},{"date":"2025-12-17","open":589,"high":589,"low":582.3,"close":587,"volume":69420},{"date":"2025-12-18","open":587,"high":587,"low":578.1,"close":581,"volume":105078},{"date":"2025-12-21","open":569.4,"high":582.7,"low":569.4,"close":582.7,"volume":84147},{"date":"2025-12-22","open":579,"high":582,"low":575,"close":577,"volume":83492},{"date":"2025-12-23","open":577,"high":580,"low":570,"close":577,"volume":89937},{"date":"2025-12-24","open":575,"high":583,"low":572,"close":575,"volume":77009},{"date":"2025-12-28","open":580,"high":601,"low":575.1,"close":599.9,"volume":288886},{"date":"2025-12-29","open":603,"high":604,"low":593.9,"close":599.9,"volume":227658},{"date":"2025-12-31","open":599.9,"high":610.2,"low":590,"close":608,"volume":204930},{"date":"2026-01-01","open":614,"high":614,"low":598,"close":607.5,"volume":229077},{"date":"2026-01-04","open":596.3,"high":605,"low":596.3,"close":605,"volume":165296},{"date":"2026-01-05","open":605,"high":630,"low":600,"close":628.8,"volume":622840},{"date":"2026-01-06","open":630,"high":639.9,"low":621.1,"close":623,"volume":373304},{"date":"2026-01-07","open":620,"high":626,"low":613.6,"close":617.5,"volume":260554},{"date":"2026-01-08","open":618,"high":625,"low":610.7,"close":625,"volume":241681},{"date":"2026-01-12","open":621.2,"high":639,"low":619,"close":620.8,"volume":391092},{"date":"2026-01-13","open":620.8,"high":626.3,"low":618,"close":619,"volume":273911},{"date":"2026-01-14","open":624.7,"high":624.9,"low":615,"close":615,"volume":165940},{"date":"2026-01-18","open":622.9,"high":632,"low":616,"close":624,"volume":221954},{"date":"2026-01-20","open":636.4,"high":637.7,"low":625,"close":629.6,"volume":338399},{"date":"2026-01-21","open":630,"high":636,"low":620,"close":620.6,"volume":200183},{"date":"2026-01-22","open":621.5,"high":627,"low":615,"close":625,"volume":248358},{"date":"2026-01-25","open":627,"high":648,"low":626,"close":643,"volume":500453},{"date":"2026-01-26","open":650,"high":650,"low":630.1,"close":632.1,"volume":370914},{"date":"2026-01-27","open":632.2,"high":640,"low":620,"close":621.1,"volume":360901},{"date":"2026-01-28","open":629,"high":629,"low":615,"close":622.5,"volume":291115},{"date":"2026-01-29","open":624,"high":628.3,"low":616.1,"close":618.9,"volume":204191},{"date":"2026-02-01","open":623,"high":623,"low":610,"close":612,"volume":212694},{"date":"2026-02-02","open":599.8,"high":618.2,"low":599.8,"close":612.4,"volume":151189},{"date":"2026-02-03","open":616,"high":619,"low":607,"close":609,"volume":156312},{"date":"2026-02-04","open":597,"high":620,"low":597,"close":609,"volume":120041},{"date":"2026-02-05","open":610,"high":619,"low":606.1,"close":615.1,"volume":131470},{"date":"2026-02-08","open":624.7,"high":628,"low":615.3,"close":622,"volume":307474},{"date":"2026-02-09","open":617,"high":625,"low":612,"close":614.5,"volume":148696},{"date":"2026-02-10","open":610,"high":618.5,"low":607,"close":610,"volume":138719},{"date":"2026-02-11","open":614,"high":625,"low":607.3,"close":609,"volume":149526},{"date":"2026-02-12","open":610.1,"high":615.9,"low":610,"close":612,"volume":133822},{"date":"2026-02-16","open":616.1,"high":620,"low":610.2,"close":611,"volume":131649},{"date":"2026-02-17","open":612,"high":614.5,"low":604,"close":604,"volume":124501},{"date":"2026-02-22","open":604,"high":607,"low":598,"close":601.9,"volume":150106},{"date":"2026-02-23","open":598.1,"high":607.9,"low":598,"close":605,"volume":94814},{"date":"2026-02-24","open":609,"high":612,"low":598,"close":611.8,"volume":77311},{"date":"2026-02-25","open":611.8,"high":618,"low":608.3,"close":617,"volume":144147},{"date":"2026-02-26","open":620,"high":620,"low":611,"close":617,"volume":56479},{"date":"2026-03-01","open":606,"high":624,"low":606,"close":622.5,"volume":260828},{"date":"2026-03-03","open":620,"high":634.2,"low":611.1,"close":632,"volume":220239},{"date":"2026-03-09","open":644.6,"high":695.2,"low":644.6,"close":675,"volume":42874},{"date":"2026-03-10","open":680,"high":680,"low":647.1,"close":670,"volume":726890},{"date":"2026-03-11","open":676,"high":676,"low":655,"close":655,"volume":299285},{"date":"2026-03-12","open":655,"high":665,"low":646.5,"close":659,"volume":260351},{"date":"2026-03-15","open":661,"high":669,"low":655,"close":661.9,"volume":331799},{"date":"2026-03-16","open":655,"high":666,"low":652,"close":652,"volume":222072},{"date":"2026-03-17","open":650,"high":655,"low":645,"close":651,"volume":192652},{"date":"2026-03-19","open":654.8,"high":672,"low":654.8,"close":671.9,"volume":560219},{"date":"2026-03-22","open":675,"high":709,"low":675,"close":698,"volume":1082551},{"date":"2026-03-23","open":700,"high":724.8,"low":687,"close":720,"volume":853309},{"date":"2026-03-24","open":720,"high":730,"low":708,"close":710,"volume":547372},{"date":"2026-03-25","open":710,"high":713,"low":695.9,"close":698,"volume":681616},{"date":"2026-03-26","open":698,"high":708.9,"low":691,"close":706,"volume":404924},{"date":"2026-03-29","open":710,"high":714,"low":688,"close":689,"volume":686100},{"date":"2026-03-30","open":689,"high":697.5,"low":675.1,"close":676,"volume":639774},{"date":"2026-03-31","open":680,"high":693,"low":670.2,"close":685,"volume":515667},{"date":"2026-04-01","open":685,"high":690.9,"low":660,"close":669,"volume":637105},{"date":"2026-04-02","open":661,"high":682,"low":660,"close":675,"volume":355138},{"date":"2026-04-05","open":661.5,"high":665,"low":643,"close":646,"volume":694509},{"date":"2026-04-06","open":644,"high":674.9,"low":642,"close":666,"volume":372890},{"date":"2026-04-07","open":675,"high":679,"low":661,"close":665.3,"volume":323631},{"date":"2026-04-08","open":678.6,"high":696,"low":666,"close":693,"volume":545654},{"date":"2026-04-09","open":700,"high":700,"low":688.1,"close":695,"volume":447466},{"date":"2026-04-10","open":695,"high":700,"low":682.1,"close":685,"volume":367225},{"date":"2026-04-13","open":687.5,"high":692.9,"low":683.2,"close":688,"volume":275103},{"date":"2026-04-15","open":688,"high":718,"low":688,"close":708,"volume":817913},{"date":"2026-04-16","open":708,"high":711,"low":690.2,"close":690.2,"volume":384656},{"date":"2026-04-17","open":678,"high":701,"low":678,"close":695,"volume":345817},{"date":"2026-04-20","open":700,"high":700,"low":680.1,"close":682,"volume":235104},{"date":"2026-04-21","open":697.9,"high":697.9,"low":678,"close":680,"volume":246868},{"date":"2026-04-22","open":680,"high":690,"low":666.4,"close":680,"volume":377686},{"date":"2026-04-23","open":700,"high":700,"low":670,"close":673,"volume":135387},{"date":"2026-04-24","open":665,"high":680,"low":656.1,"close":669.7,"volume":197127},{"date":"2026-04-27","open":669.7,"high":679.9,"low":661.3,"close":672,"volume":164981},{"date":"2026-04-28","open":672,"high":679,"low":665.1,"close":666,"volume":172219},{"date":"2026-04-29","open":666,"high":672,"low":656,"close":658,"volume":187670},{"date":"2026-04-30","open":658,"high":668,"low":650.1,"close":664.2,"volume":258669},{"date":"2026-05-04","open":670,"high":670,"low":655,"close":656,"volume":121198},{"date":"2026-05-05","open":660,"high":665,"low":651.3,"close":660,"volume":77677},{"date":"2026-05-06","open":670,"high":670,"low":658.5,"close":662,"volume":88362},{"date":"2026-05-07","open":662,"high":669.8,"low":662,"close":666.9,"volume":60189},{"date":"2026-05-08","open":666.9,"high":676.9,"low":660,"close":676.8,"volume":85257},{"date":"2026-05-11","open":680,"high":695,"low":678,"close":692,"volume":195631},{"date":"2026-05-12","open":697,"high":697,"low":675.3,"close":677,"volume":232638},{"date":"2026-05-13","open":667,"high":680,"low":667,"close":677,"volume":110525},{"date":"2026-05-14","open":685,"high":685,"low":672,"close":675,"volume":77654},{"date":"2026-05-15","open":684,"high":684,"low":673.1,"close":674,"volume":90902},{"date":"2026-05-18","open":684.9,"high":684.9,"low":673.8,"close":676.8,"volume":85713},{"date":"2026-05-19","open":679.5,"high":680,"low":673,"close":676,"volume":82052},{"date":"2026-05-20","open":677,"high":688,"low":676,"close":688,"volume":120687},{"date":"2026-05-21","open":708,"high":708,"low":680.4,"close":680.4,"volume":100079},{"date":"2026-05-22","open":680.4,"high":688,"low":677.6,"close":686.9,"volume":108932},{"date":"2026-05-25","open":684,"high":695,"low":684,"close":693,"volume":159487},{"date":"2026-05-26","open":692,"high":693,"low":686.1,"close":689,"volume":136734},{"date":"2026-05-27","open":695,"high":695,"low":684.5,"close":685,"volume":105545},{"date":"2026-06-01","open":686,"high":686,"low":668,"close":671.1,"volume":184121},{"date":"2026-06-02","open":674.8,"high":710,"low":663.5,"close":670,"volume":178812},{"date":"2026-06-03","open":636.5,"high":685,"low":636.5,"close":675.1,"volume":89107},{"date":"2026-06-04","open":675.1,"high":679,"low":670,"close":677.6,"volume":65064},{"date":"2026-06-05","open":680,"high":715,"low":667.5,"close":673,"volume":92974},{"date":"2026-06-08","open":680,"high":680,"low":664,"close":669,"volume":68490},{"date":"2026-06-09","open":670,"high":670,"low":658,"close":669.5,"volume":173528},{"date":"2026-06-10","open":673,"high":673,"low":662.4,"close":665,"volume":83231},{"date":"2026-06-11","open":665,"high":669,"low":655.2,"close":665,"volume":96593},{"date":"2026-06-12","open":660,"high":669.5,"low":656,"close":658.9,"volume":92448},{"date":"2026-06-15","open":670,"high":670,"low":650.2,"close":656,"volume":103286},{"date":"2026-06-16","open":623.2,"high":675,"low":623.2,"close":651,"volume":111072},{"date":"2026-06-17","open":664.8,"high":664.8,"low":645.4,"close":645.7,"volume":168999},{"date":"2026-06-18","open":646,"high":651,"low":640,"close":647.1,"volume":120221},{"date":"2026-06-19","open":651,"high":653,"low":643.5,"close":644.2,"volume":98640},{"date":"2026-06-22","open":645.1,"high":650,"low":643.4,"close":645.9,"volume":61465},{"date":"2026-06-23","open":645,"high":648.7,"low":635,"close":635,"volume":172817},{"date":"2026-06-24","open":666,"high":666,"low":624,"close":630,"volume":166650},{"date":"2026-06-25","open":630,"high":635,"low":627.1,"close":628,"volume":84094},{"date":"2026-06-26","open":638,"high":638,"low":626,"close":628.6,"volume":130169},{"date":"2026-06-29","open":634,"high":634,"low":621,"close":624.1,"volume":75442},{"date":"2026-06-30","open":633,"high":633,"low":621,"close":624,"volume":68220},{"date":"2026-07-01","open":624,"high":638,"low":624,"close":632,"volume":96022},{"date":"2026-07-02","open":639.9,"high":640,"low":625.2,"close":632,"volume":52384},{"date":"2026-07-03","open":640,"high":640,"low":626.3,"close":627.1,"volume":109957},{"date":"2026-07-06","open":633,"high":633,"low":625,"close":625.1,"volume":102859},{"date":"2026-07-07","open":626.2,"high":632,"low":626.2,"close":629,"volume":92320},{"date":"2026-07-08","open":628,"high":645,"low":622,"close":623,"volume":66713},{"date":"2026-07-09","open":640,"high":640,"low":619.5,"close":622.9,"volume":85479},{"date":"2026-07-10","open":620,"high":628,"low":620,"close":621.5,"volume":66153},{"date":"2026-07-13","open":629,"high":629,"low":615,"close":619.9,"volume":67449},{"date":"2026-07-14","open":625,"high":657,"low":612,"close":619,"volume":134658},{"date":"2026-07-15","open":630,"high":630,"low":618.2,"close":620.8,"volume":87046},{"date":"2026-07-16","open":627.5,"high":627.5,"low":620,"close":621,"volume":58274},{"date":"2026-07-17","open":600,"high":652,"low":600,"close":652,"volume":108959},{"date":"2026-07-20","open":653.5,"high":663.7,"low":640,"close":663,"volume":150670},{"date":"2026-07-21","open":666,"high":668,"low":653.1,"close":663.1,"volume":152420},{"date":"2026-07-22","open":657.1,"high":664.9,"low":652,"close":656,"volume":112792},{"date":"2026-07-23","open":650,"high":660,"low":648.1,"close":660,"volume":58438},{"date":"2026-07-24","open":638,"high":665,"low":638,"close":655,"volume":64040},{"date":"2026-07-27","open":655,"high":658,"low":643,"close":643.5,"volume":88207},{"date":"2026-07-28","open":642,"high":646,"low":636.6,"close":641,"volume":77097},{"date":"2026-07-29","open":641.5,"high":644,"low":637,"close":639.2,"volume":40521},{"date":"2026-07-30","open":626.4,"high":674,"low":626.4,"close":636,"volume":71068},{"date":"2026-07-31","open":635,"high":644,"low":633,"close":642,"volume":69233},{"date":"2026-08-03","open":642,"high":650,"low":642,"close":646.5,"volume":71310},{"date":"2026-08-04","open":678.5,"high":678.5,"low":646.5,"close":648,"volume":116651},{"date":"2026-08-05","open":680.3,"high":680.3,"low":645.09,"close":649,"volume":69463},{"date":"2026-08-06","open":646,"high":651,"low":645,"close":645,"volume":46373},{"date":"2026-08-07","open":646,"high":646,"low":637,"close":637.7,"volume":44267},{"date":"2026-08-10","open":638.7,"high":643.9,"low":633.3,"close":633.3,"volume":63736},{"date":"2026-08-11","open":603.5,"high":638,"low":603.5,"close":636,"volume":46483},{"date":"2026-08-12","open":640,"high":640,"low":630,"close":632.1,"volume":61657},{"date":"2026-08-13","open":642,"high":642,"low":628,"close":632.5,"volume":37300},{"date":"2026-08-14","open":627.7,"high":660,"low":627.7,"close":631,"volume":82324},{"date":"2026-08-17","open":599.5,"high":645,"low":599.5,"close":629.7,"volume":72346},{"date":"2026-08-18","open":630,"high":633.8,"low":622,"close":624.5,"volume":81985},{"date":"2026-08-19","open":623.5,"high":630,"low":620.2,"close":627.4,"volume":71344},{"date":"2026-08-20","open":632,"high":633,"low":625,"close":631,"volume":28823},{"date":"2026-08-21","open":632,"high":639,"low":630,"close":633,"volume":50478},{"date":"2026-08-24","open":630.1,"high":630.1,"low":626.2,"close":626.7,"volume":44336},{"date":"2026-08-25","open":624,"high":629.7,"low":620.5,"close":621.4,"volume":81006},{"date":"2026-08-26","open":621.5,"high":626,"low":618.1,"close":624,"volume":107624},{"date":"2026-08-27","open":624,"high":661.2,"low":620,"close":650,"volume":335852},{"date":"2026-08-31","open":665,"high":670,"low":650,"close":664,"volume":397552},{"date":"2026-09-01","open":661,"high":672,"low":648,"close":654,"volume":207849},{"date":"2026-09-02","open":657,"high":668,"low":648,"close":658,"volume":165180},{"date":"2026-09-03","open":660,"high":665.7,"low":656.2,"close":661,"volume":174067},{"date":"2026-09-07","open":694,"high":694,"low":660,"close":664.2,"volume":128175},{"date":"2026-09-09","open":664.2,"high":678.8,"low":660,"close":662.6,"volume":200599},{"date":"2026-09-10","open":663,"high":665,"low":652.1,"close":653.6,"volume":99214},{"date":"2026-09-11","open":659,"high":667,"low":654,"close":663,"volume":104620},{"date":"2026-09-14","open":663,"high":675,"low":663,"close":670,"volume":158053},{"date":"2026-09-15","open":685,"high":690,"low":673,"close":681,"volume":462655},{"date":"2026-09-16","open":682,"high":687.9,"low":675,"close":676.3,"volume":243901},{"date":"2026-09-17","open":685,"high":695,"low":680.1,"close":685.5,"volume":396612},{"date":"2026-09-18","open":686,"high":695,"low":680.5,"close":688,"volume":259309},{"date":"2026-09-22","open":688,"high":693,"low":682,"close":684.1,"volume":185722},{"date":"2026-09-23","open":686,"high":697,"low":685,"close":687,"volume":555271},{"date":"2026-09-24","open":689,"high":705,"low":686.1,"close":702,"volume":513243},{"date":"2026-09-28","open":737.1,"high":737.1,"low":691,"close":695.1,"volume":424166},{"date":"2026-09-29","open":693,"high":697,"low":685,"close":690.1,"volume":250568},{"date":"2026-09-30","open":691,"high":691,"low":683,"close":684.5,"volume":222436},{"date":"2026-10-01","open":685,"high":689.5,"low":680.1,"close":685,"volume":134118},{"date":"2026-10-02","open":692,"high":692,"low":680.3,"close":681,"volume":106564},{"date":"2026-10-05","open":680,"high":680,"low":670,"close":672,"volume":125384},{"date":"2026-10-06","open":638.4,"high":679.9,"low":638.4,"close":677.1,"volume":94738},{"date":"2026-10-07","open":676.5,"high":677.9,"low":670,"close":671,"volume":93708},{"date":"2026-10-08","open":671,"high":681.7,"low":670.1,"close":681.7,"volume":114820},{"date":"2026-10-09","open":682,"high":690,"low":680,"close":686,"volume":128777},{"date":"2026-10-12","open":686,"high":690,"low":680.1,"close":682,"volume":117753},{"date":"2026-10-13","open":684.3,"high":684.3,"low":676.5,"close":676.5,"volume":81286},{"date":"2026-10-14","open":676,"high":679.8,"low":676,"close":678.2,"volume":86799},{"date":"2026-10-15","open":680,"high":687.8,"low":677.3,"close":679,"volume":78903},{"date":"2026-10-16","open":679,"high":687,"low":679,"close":682.9,"volume":107628}]}