{"symbol":"SHPC","name":"Sanima Mai Hydropower 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/SHPC","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":548.16,"high":553,"low":542,"close":546.68,"volume":82141},{"date":"2025-09-07","open":551,"high":551,"low":540,"close":541.1,"volume":76664},{"date":"2025-09-08","open":551.9,"high":551.9,"low":533,"close":537.84,"volume":119782},{"date":"2025-09-18","open":527.1,"high":527.5,"low":491,"close":500,"volume":21887},{"date":"2025-09-21","open":491.1,"high":538,"low":491,"close":534.13,"volume":146454},{"date":"2025-09-23","open":540,"high":551,"low":534,"close":546,"volume":78936},{"date":"2025-09-24","open":549.9,"high":549.9,"low":527,"close":528.9,"volume":56683},{"date":"2025-09-25","open":532.5,"high":537,"low":527.5,"close":532.5,"volume":29869},{"date":"2025-09-28","open":543.1,"high":543.1,"low":532.3,"close":535.9,"volume":37371},{"date":"2025-10-07","open":525.2,"high":525.2,"low":505,"close":516.9,"volume":174167},{"date":"2025-10-08","open":517,"high":517,"low":495.6,"close":500,"volume":161809},{"date":"2025-10-09","open":510,"high":530,"low":500,"close":500,"volume":129522},{"date":"2025-10-12","open":495,"high":497,"low":482,"close":483.5,"volume":80614},{"date":"2025-10-13","open":476,"high":505,"low":476,"close":500,"volume":106603},{"date":"2025-10-14","open":505,"high":515,"low":492,"close":493,"volume":135337},{"date":"2025-10-15","open":485.2,"high":497.9,"low":485.2,"close":490,"volume":38575},{"date":"2025-10-16","open":497,"high":508,"low":485,"close":487,"volume":66152},{"date":"2025-10-19","open":484.1,"high":495,"low":484.1,"close":490.2,"volume":31615},{"date":"2025-10-26","open":483.2,"high":489.9,"low":475,"close":487.1,"volume":40110},{"date":"2025-10-28","open":490,"high":512,"low":489,"close":510,"volume":129697},{"date":"2025-10-29","open":515,"high":520,"low":493,"close":504,"volume":75790},{"date":"2025-10-30","open":499,"high":525,"low":498,"close":523,"volume":131443},{"date":"2025-11-02","open":524.5,"high":536,"low":520,"close":525,"volume":146451},{"date":"2025-11-03","open":526.3,"high":531.9,"low":518.5,"close":520.8,"volume":84866},{"date":"2025-11-04","open":531.2,"high":531.2,"low":511.1,"close":512,"volume":57298},{"date":"2025-11-05","open":511,"high":517,"low":504,"close":512,"volume":49389},{"date":"2025-11-06","open":515,"high":517,"low":504.7,"close":504.7,"volume":60778},{"date":"2025-11-09","open":504.1,"high":504.1,"low":495.1,"close":497.1,"volume":59964},{"date":"2025-11-10","open":501,"high":501,"low":493,"close":495.2,"volume":31992},{"date":"2025-11-11","open":499,"high":505,"low":496.2,"close":503.6,"volume":38809},{"date":"2025-11-12","open":506.9,"high":506.9,"low":495,"close":498.9,"volume":75102},{"date":"2025-11-13","open":502,"high":502,"low":495,"close":495.1,"volume":46162},{"date":"2025-11-16","open":500,"high":500,"low":490.3,"close":492,"volume":62122},{"date":"2025-11-17","open":498.5,"high":499,"low":493,"close":496.9,"volume":24794},{"date":"2025-11-18","open":500,"high":508.7,"low":497,"close":502,"volume":100624},{"date":"2025-11-19","open":512,"high":512,"low":498,"close":504.9,"volume":60567},{"date":"2025-11-20","open":500,"high":503,"low":498,"close":500.9,"volume":47849},{"date":"2025-11-23","open":509,"high":516,"low":504,"close":514,"volume":101118},{"date":"2025-11-24","open":514,"high":527,"low":514,"close":521.3,"volume":147305},{"date":"2025-11-25","open":510.9,"high":527,"low":510.9,"close":523,"volume":103224},{"date":"2025-11-26","open":513,"high":531,"low":513,"close":529,"volume":133659},{"date":"2025-11-27","open":518.5,"high":536,"low":518.5,"close":533,"volume":109833},{"date":"2025-11-30","open":522.4,"high":548.2,"low":522.4,"close":533.6,"volume":298689},{"date":"2025-12-01","open":523,"high":544,"low":523,"close":538.5,"volume":135456},{"date":"2025-12-02","open":527.8,"high":545,"low":527.8,"close":541.9,"volume":86611},{"date":"2025-12-03","open":544.8,"high":545,"low":530,"close":530,"volume":137163},{"date":"2025-12-07","open":530.1,"high":538.8,"low":527.5,"close":528,"volume":119850},{"date":"2025-12-08","open":527,"high":536.9,"low":527,"close":529.2,"volume":98862},{"date":"2025-12-09","open":532,"high":533.9,"low":527,"close":528.4,"volume":62018},{"date":"2025-12-10","open":530,"high":530.5,"low":523.1,"close":523.2,"volume":56019},{"date":"2025-12-11","open":522.1,"high":532,"low":521.3,"close":527,"volume":68486},{"date":"2025-12-14","open":527,"high":529.4,"low":520.3,"close":521,"volume":74123},{"date":"2025-12-15","open":520.1,"high":527.8,"low":520.1,"close":526,"volume":76271},{"date":"2025-12-16","open":530,"high":530.4,"low":525.3,"close":529.6,"volume":47846},{"date":"2025-12-17","open":530.1,"high":536,"low":530.1,"close":532,"volume":37360},{"date":"2025-12-18","open":530.1,"high":532,"low":527,"close":527,"volume":47201},{"date":"2025-12-21","open":522.4,"high":529.9,"low":521.5,"close":523.9,"volume":49148},{"date":"2025-12-22","open":521.7,"high":525,"low":517.2,"close":518.8,"volume":51670},{"date":"2025-12-23","open":520,"high":520,"low":513,"close":518,"volume":30358},{"date":"2025-12-24","open":520,"high":520,"low":514.5,"close":515,"volume":65973},{"date":"2025-12-28","open":521.1,"high":534.2,"low":520,"close":531.1,"volume":75943},{"date":"2025-12-29","open":527,"high":535,"low":526.1,"close":528.9,"volume":83759},{"date":"2025-12-31","open":533.8,"high":537,"low":530,"close":530,"volume":59726},{"date":"2026-01-01","open":535,"high":536,"low":525,"close":525,"volume":38453},{"date":"2026-01-04","open":525,"high":529.3,"low":523,"close":523,"volume":29012},{"date":"2026-01-05","open":531,"high":531,"low":522,"close":526,"volume":71987},{"date":"2026-01-06","open":516,"high":537,"low":516,"close":532,"volume":76816},{"date":"2026-01-07","open":535,"high":535,"low":528,"close":529,"volume":59078},{"date":"2026-01-08","open":525,"high":530,"low":525,"close":529.8,"volume":37212},{"date":"2026-01-12","open":530,"high":532.5,"low":525.1,"close":526.7,"volume":53250},{"date":"2026-01-13","open":531.9,"high":555,"low":523.1,"close":552,"volume":207894},{"date":"2026-01-14","open":554.9,"high":562.3,"low":549,"close":551.5,"volume":236554},{"date":"2026-01-18","open":549,"high":561.5,"low":549,"close":555,"volume":167503},{"date":"2026-01-20","open":544,"high":565,"low":544,"close":559,"volume":202907},{"date":"2026-01-21","open":548,"high":563,"low":548,"close":551,"volume":110196},{"date":"2026-01-22","open":551,"high":554,"low":543,"close":553.9,"volume":107617},{"date":"2026-01-25","open":556,"high":560,"low":550,"close":557.6,"volume":187413},{"date":"2026-01-26","open":560,"high":564.1,"low":548,"close":558,"volume":253479},{"date":"2026-01-27","open":560,"high":564,"low":547,"close":552,"volume":249853},{"date":"2026-01-28","open":555,"high":555,"low":543,"close":546,"volume":74068},{"date":"2026-01-29","open":544,"high":561,"low":544,"close":547.6,"volume":164969},{"date":"2026-02-01","open":547.6,"high":547.6,"low":537,"close":538.1,"volume":85860},{"date":"2026-02-02","open":528.1,"high":545,"low":528.1,"close":535,"volume":47330},{"date":"2026-02-03","open":537,"high":541.8,"low":533,"close":535.2,"volume":119885},{"date":"2026-02-04","open":524.5,"high":545,"low":524.5,"close":534.9,"volume":89594},{"date":"2026-02-05","open":539.8,"high":544.9,"low":531,"close":541.6,"volume":81202},{"date":"2026-02-08","open":542.3,"high":548,"low":535,"close":535.5,"volume":89818},{"date":"2026-02-09","open":546.2,"high":546.2,"low":528,"close":530,"volume":110179},{"date":"2026-02-10","open":531.9,"high":531.9,"low":522,"close":522.8,"volume":73839},{"date":"2026-02-11","open":528,"high":548.9,"low":520,"close":545,"volume":254776},{"date":"2026-02-12","open":550,"high":552.9,"low":542.2,"close":552.9,"volume":190746},{"date":"2026-02-16","open":553,"high":557.4,"low":542,"close":545,"volume":148945},{"date":"2026-02-17","open":550,"high":550,"low":530.1,"close":536,"volume":73710},{"date":"2026-02-22","open":531.2,"high":532.1,"low":521.8,"close":530,"volume":92088},{"date":"2026-02-23","open":530,"high":534.7,"low":524.1,"close":525.1,"volume":64147},{"date":"2026-02-24","open":534,"high":539,"low":528.2,"close":535,"volume":100216},{"date":"2026-02-25","open":539.6,"high":540,"low":534,"close":536.4,"volume":44979},{"date":"2026-02-26","open":530.1,"high":544.9,"low":530.1,"close":535,"volume":30145},{"date":"2026-03-01","open":545.7,"high":545.7,"low":521.1,"close":533.1,"volume":63431},{"date":"2026-03-03","open":543.7,"high":548,"low":534,"close":546,"volume":81124},{"date":"2026-03-09","open":556.9,"high":579.3,"low":556.9,"close":579,"volume":4016},{"date":"2026-03-10","open":580,"high":584,"low":551,"close":569,"volume":204581},{"date":"2026-03-11","open":580.3,"high":580.3,"low":556,"close":558,"volume":123074},{"date":"2026-03-12","open":555.1,"high":565,"low":551.1,"close":558.7,"volume":156723},{"date":"2026-03-15","open":555,"high":555.8,"low":541,"close":552,"volume":221048},{"date":"2026-03-16","open":563,"high":563,"low":540,"close":544.9,"volume":107011},{"date":"2026-03-17","open":548,"high":549.2,"low":540.6,"close":544,"volume":67357},{"date":"2026-03-19","open":533.2,"high":563.9,"low":533.2,"close":557,"volume":250240},{"date":"2026-03-22","open":568.1,"high":568.1,"low":553.2,"close":560,"volume":244282},{"date":"2026-03-23","open":556,"high":582,"low":556,"close":578,"volume":517691},{"date":"2026-03-24","open":581.9,"high":588,"low":570.3,"close":575,"volume":217353},{"date":"2026-03-25","open":573,"high":575,"low":563.7,"close":566,"volume":114294},{"date":"2026-03-26","open":558,"high":570,"low":557,"close":564.3,"volume":130394},{"date":"2026-03-29","open":553.1,"high":567.9,"low":550,"close":552,"volume":223435},{"date":"2026-03-30","open":547,"high":556.9,"low":537,"close":541,"volume":187664},{"date":"2026-03-31","open":535,"high":550.8,"low":533,"close":544,"volume":95008},{"date":"2026-04-01","open":543,"high":546,"low":530,"close":535,"volume":142320},{"date":"2026-04-02","open":535,"high":538,"low":528,"close":530,"volume":95460},{"date":"2026-04-05","open":522,"high":529,"low":500,"close":503,"volume":174012},{"date":"2026-04-06","open":500,"high":531,"low":495.2,"close":527,"volume":130048},{"date":"2026-04-07","open":528,"high":535.8,"low":515,"close":516.2,"volume":67923},{"date":"2026-04-08","open":524,"high":530,"low":521,"close":530,"volume":63866},{"date":"2026-04-09","open":536.9,"high":538.9,"low":525.1,"close":536.2,"volume":48699},{"date":"2026-04-10","open":535,"high":539,"low":525.6,"close":530,"volume":47536},{"date":"2026-04-13","open":530,"high":533.8,"low":523.7,"close":528.9,"volume":81688},{"date":"2026-04-15","open":535,"high":542.5,"low":529,"close":534.1,"volume":88471},{"date":"2026-04-16","open":532,"high":533,"low":527.6,"close":529,"volume":47712},{"date":"2026-04-17","open":520.1,"high":530,"low":520,"close":521.1,"volume":81129},{"date":"2026-04-20","open":547.1,"high":547.1,"low":520,"close":522,"volume":43512},{"date":"2026-04-21","open":531,"high":531,"low":517.7,"close":518,"volume":63633},{"date":"2026-04-22","open":518.1,"high":530,"low":513,"close":521,"volume":56554},{"date":"2026-04-23","open":525,"high":530,"low":516,"close":520,"volume":37417},{"date":"2026-04-24","open":530,"high":530,"low":515,"close":520,"volume":55125},{"date":"2026-04-27","open":520,"high":529.4,"low":518,"close":520,"volume":24817},{"date":"2026-04-28","open":546,"high":546,"low":515,"close":517,"volume":39318},{"date":"2026-04-29","open":517,"high":519,"low":512.5,"close":515,"volume":12212},{"date":"2026-04-30","open":513,"high":514.9,"low":506.1,"close":512.3,"volume":33375},{"date":"2026-05-04","open":486.7,"high":519.9,"low":486.7,"close":508,"volume":17266},{"date":"2026-05-05","open":482.6,"high":514.8,"low":482.6,"close":512.8,"volume":18382},{"date":"2026-05-06","open":516,"high":516,"low":508.1,"close":510,"volume":23400},{"date":"2026-05-07","open":515,"high":515,"low":508.5,"close":514,"volume":27649},{"date":"2026-05-08","open":518,"high":519.9,"low":514,"close":519.9,"volume":20312},{"date":"2026-05-11","open":530,"high":530,"low":520,"close":526.9,"volume":51359},{"date":"2026-05-12","open":553.2,"high":553.2,"low":515.1,"close":516,"volume":43771},{"date":"2026-05-13","open":521,"high":521,"low":512,"close":517.5,"volume":27418},{"date":"2026-05-14","open":518,"high":521,"low":515.1,"close":520,"volume":44318},{"date":"2026-05-15","open":520,"high":522,"low":516.1,"close":518,"volume":26540},{"date":"2026-05-18","open":527,"high":527,"low":516,"close":516.2,"volume":29875},{"date":"2026-05-19","open":527,"high":542,"low":511,"close":516,"volume":65813},{"date":"2026-05-20","open":516,"high":525,"low":516,"close":520.2,"volume":46313},{"date":"2026-05-21","open":525,"high":525,"low":515,"close":521,"volume":61240},{"date":"2026-05-22","open":521,"high":528,"low":517,"close":521.7,"volume":31310},{"date":"2026-05-25","open":533,"high":533,"low":521,"close":524,"volume":61857},{"date":"2026-05-26","open":524.2,"high":528.9,"low":522.3,"close":525,"volume":33398},{"date":"2026-05-27","open":514.5,"high":555,"low":514.5,"close":528.7,"volume":76745},{"date":"2026-06-01","open":521.1,"high":528,"low":515,"close":517.2,"volume":40799},{"date":"2026-06-02","open":517.6,"high":525,"low":517.1,"close":523,"volume":29273},{"date":"2026-06-03","open":528.8,"high":528.8,"low":518,"close":519.4,"volume":41982},{"date":"2026-06-04","open":518,"high":524,"low":515.7,"close":515.9,"volume":28370},{"date":"2026-06-05","open":524.5,"high":524.5,"low":515.6,"close":516,"volume":27399},{"date":"2026-06-08","open":515.6,"high":518,"low":513.6,"close":514,"volume":38259},{"date":"2026-06-09","open":511.2,"high":515,"low":507.3,"close":514,"volume":41944},{"date":"2026-06-10","open":510,"high":520,"low":509,"close":515.9,"volume":26573},{"date":"2026-06-11","open":490.2,"high":526,"low":490.2,"close":515.9,"volume":17936},{"date":"2026-06-12","open":512.3,"high":514,"low":508.1,"close":509,"volume":70004},{"date":"2026-06-15","open":534.4,"high":534.4,"low":508,"close":509.7,"volume":23568},{"date":"2026-06-16","open":506,"high":510,"low":505,"close":505.5,"volume":42995},{"date":"2026-06-17","open":509,"high":509,"low":504,"close":504.4,"volume":40534},{"date":"2026-06-18","open":505.4,"high":509,"low":503,"close":503.8,"volume":26480},{"date":"2026-06-19","open":505.1,"high":508,"low":503,"close":508,"volume":34672},{"date":"2026-06-22","open":504,"high":508,"low":503.6,"close":504.5,"volume":7962},{"date":"2026-06-23","open":505,"high":511.3,"low":501,"close":502,"volume":31825},{"date":"2026-06-24","open":527,"high":527,"low":491,"close":495.3,"volume":29751},{"date":"2026-06-25","open":500,"high":500,"low":493,"close":495,"volume":32322},{"date":"2026-06-26","open":506.9,"high":509.8,"low":493,"close":495.9,"volume":24737},{"date":"2026-06-29","open":495,"high":499,"low":489,"close":491.2,"volume":28983},{"date":"2026-06-30","open":490,"high":503,"low":484.2,"close":485,"volume":52274},{"date":"2026-07-01","open":486,"high":500,"low":486,"close":496.8,"volume":17449},{"date":"2026-07-02","open":502,"high":502.9,"low":493.1,"close":495,"volume":16601},{"date":"2026-07-03","open":493,"high":504,"low":493,"close":495,"volume":26410},{"date":"2026-07-06","open":505,"high":505,"low":493.9,"close":494.1,"volume":18504},{"date":"2026-07-07","open":499.9,"high":499.9,"low":493.6,"close":493.6,"volume":73448},{"date":"2026-07-08","open":492.6,"high":494,"low":490,"close":492.9,"volume":19830},{"date":"2026-07-09","open":491,"high":498,"low":488,"close":489,"volume":35609},{"date":"2026-07-10","open":497,"high":497,"low":485,"close":490,"volume":40738},{"date":"2026-07-13","open":500,"high":500,"low":485,"close":485,"volume":29983},{"date":"2026-07-14","open":482.1,"high":488,"low":482.1,"close":484.5,"volume":25857},{"date":"2026-07-15","open":495,"high":495,"low":486.2,"close":489,"volume":21804},{"date":"2026-07-16","open":489,"high":492,"low":488,"close":490,"volume":44711},{"date":"2026-07-17","open":499,"high":519.9,"low":492,"close":513,"volume":55253},{"date":"2026-07-20","open":515,"high":523,"low":508.5,"close":522.9,"volume":30319},{"date":"2026-07-21","open":522,"high":528,"low":515,"close":517,"volume":26580},{"date":"2026-07-22","open":517.1,"high":519,"low":509.5,"close":512.6,"volume":14476},{"date":"2026-07-23","open":538,"high":538,"low":507.5,"close":515.9,"volume":42994},{"date":"2026-07-24","open":520,"high":525,"low":512.1,"close":518.6,"volume":38788},{"date":"2026-07-27","open":515,"high":521,"low":509,"close":509,"volume":18199},{"date":"2026-07-28","open":512,"high":514,"low":508,"close":511,"volume":12002},{"date":"2026-07-29","open":507,"high":514,"low":505.3,"close":508,"volume":9281},{"date":"2026-07-30","open":506,"high":510,"low":502,"close":505,"volume":22396},{"date":"2026-07-31","open":500,"high":506,"low":498.1,"close":501,"volume":35056},{"date":"2026-08-03","open":504,"high":508,"low":500.3,"close":503,"volume":29198},{"date":"2026-08-04","open":502.1,"high":508,"low":501.2,"close":502.1,"volume":14913},{"date":"2026-08-05","open":500,"high":505,"low":498,"close":502,"volume":21976},{"date":"2026-08-06","open":501,"high":503,"low":498,"close":499.9,"volume":12802},{"date":"2026-08-07","open":505,"high":505,"low":496.3,"close":498.5,"volume":12536},{"date":"2026-08-10","open":497,"high":499,"low":494,"close":495,"volume":22792},{"date":"2026-08-11","open":495,"high":500,"low":495,"close":498,"volume":32659},{"date":"2026-08-12","open":498,"high":503.9,"low":493.2,"close":494.9,"volume":10919},{"date":"2026-08-13","open":492,"high":501,"low":492,"close":496,"volume":25281},{"date":"2026-08-14","open":504.9,"high":504.9,"low":494.4,"close":495.1,"volume":36520},{"date":"2026-08-17","open":500,"high":500,"low":492.1,"close":495,"volume":17984},{"date":"2026-08-18","open":492,"high":495,"low":491,"close":492.9,"volume":19002},{"date":"2026-08-19","open":517.5,"high":517.5,"low":489.3,"close":494,"volume":49022},{"date":"2026-08-20","open":490.1,"high":516,"low":489.2,"close":514,"volume":156670},{"date":"2026-08-21","open":520,"high":537.9,"low":509.8,"close":527.2,"volume":348089},{"date":"2026-08-24","open":528,"high":529.9,"low":514.2,"close":514.2,"volume":101396},{"date":"2026-08-25","open":514,"high":522,"low":510.7,"close":514,"volume":69259},{"date":"2026-08-26","open":510.2,"high":516,"low":495,"close":499,"volume":143012},{"date":"2026-08-27","open":490,"high":505,"low":490,"close":502,"volume":54573},{"date":"2026-08-31","open":498,"high":500,"low":492.2,"close":495,"volume":50020},{"date":"2026-09-01","open":494.5,"high":500.6,"low":489,"close":497.9,"volume":85509},{"date":"2026-09-02","open":498,"high":506.5,"low":498,"close":504.9,"volume":58027},{"date":"2026-09-03","open":505,"high":509,"low":501,"close":505.2,"volume":68850},{"date":"2026-09-07","open":500.2,"high":512,"low":500.2,"close":509.8,"volume":63930},{"date":"2026-09-09","open":506,"high":515.5,"low":506,"close":513,"volume":78918},{"date":"2026-09-10","open":510,"high":513.5,"low":506.2,"close":512.3,"volume":75978},{"date":"2026-09-11","open":512.3,"high":517.8,"low":510.2,"close":517.7,"volume":58697},{"date":"2026-09-14","open":518,"high":523.4,"low":516.6,"close":522,"volume":76689},{"date":"2026-09-15","open":548,"high":548,"low":520,"close":531,"volume":146109},{"date":"2026-09-16","open":529,"high":531,"low":524,"close":525,"volume":82648},{"date":"2026-09-17","open":530,"high":532.8,"low":526.6,"close":531,"volume":93545},{"date":"2026-09-18","open":528.8,"high":541,"low":525.2,"close":536.9,"volume":77423},{"date":"2026-09-22","open":563.7,"high":563.7,"low":526,"close":538,"volume":125757},{"date":"2026-09-23","open":539,"high":539,"low":528,"close":529.9,"volume":153981},{"date":"2026-09-24","open":528,"high":535,"low":526.6,"close":534.5,"volume":63414},{"date":"2026-09-28","open":555,"high":555,"low":527.2,"close":529.8,"volume":121574},{"date":"2026-09-29","open":532,"high":534,"low":527.3,"close":530.9,"volume":63246},{"date":"2026-09-30","open":520,"high":531,"low":507,"close":529.6,"volume":254452},{"date":"2026-10-01","open":531,"high":533.9,"low":525.8,"close":531,"volume":40120},{"date":"2026-10-02","open":531.9,"high":534,"low":528.3,"close":529,"volume":72986},{"date":"2026-10-05","open":525,"high":530,"low":522.1,"close":525,"volume":65551},{"date":"2026-10-06","open":525,"high":530.5,"low":522,"close":530,"volume":53986},{"date":"2026-10-07","open":523,"high":528.9,"low":523,"close":527,"volume":17861},{"date":"2026-10-08","open":525.1,"high":529.5,"low":525.1,"close":526,"volume":22685},{"date":"2026-10-09","open":528.7,"high":529,"low":524.1,"close":526,"volume":48387},{"date":"2026-10-12","open":522,"high":530,"low":522,"close":526.2,"volume":26666},{"date":"2026-10-13","open":526,"high":530,"low":525.6,"close":527.7,"volume":40942},{"date":"2026-10-14","open":525.5,"high":529.4,"low":525,"close":526.5,"volume":38291},{"date":"2026-10-15","open":525,"high":529.8,"low":525,"close":529,"volume":45221},{"date":"2026-10-16","open":527.9,"high":536,"low":527,"close":535,"volume":40550}]}