{"symbol":"CLI","name":"Citizen Life Insurance Company 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/CLI","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":467.83,"high":467.83,"low":461.4,"close":462.95,"volume":28983},{"date":"2025-09-07","open":460.1,"high":465,"low":460,"close":460.92,"volume":12299},{"date":"2025-09-08","open":458.5,"high":461,"low":454,"close":455.07,"volume":21810},{"date":"2025-09-18","open":447,"high":447,"low":412,"close":412,"volume":3632},{"date":"2025-09-21","open":412,"high":450,"low":411,"close":444.12,"volume":40268},{"date":"2025-09-23","open":444,"high":461.9,"low":442,"close":456.7,"volume":15528},{"date":"2025-09-24","open":448,"high":483.9,"low":448,"close":468,"volume":16446},{"date":"2025-09-25","open":459,"high":468,"low":451,"close":467.8,"volume":14296},{"date":"2025-09-28","open":477.1,"high":477.1,"low":462,"close":463.7,"volume":13303},{"date":"2025-10-07","open":463,"high":464,"low":453,"close":455.1,"volume":14749},{"date":"2025-10-08","open":450,"high":451,"low":440,"close":448,"volume":28417},{"date":"2025-10-09","open":450,"high":474,"low":448,"close":452,"volume":25229},{"date":"2025-10-12","open":445,"high":446,"low":430,"close":437,"volume":50727},{"date":"2025-10-13","open":435,"high":451.8,"low":430,"close":451.8,"volume":30391},{"date":"2025-10-14","open":443,"high":448,"low":435.1,"close":442.1,"volume":6680},{"date":"2025-10-15","open":434,"high":442,"low":434,"close":440,"volume":11634},{"date":"2025-10-16","open":437,"high":443,"low":435,"close":435.2,"volume":9782},{"date":"2025-10-19","open":434,"high":440,"low":432,"close":434,"volume":4413},{"date":"2025-10-26","open":434,"high":438.4,"low":425,"close":435.5,"volume":13214},{"date":"2025-10-28","open":435,"high":451.8,"low":435,"close":451,"volume":20808},{"date":"2025-10-29","open":451,"high":460,"low":445.9,"close":446,"volume":21143},{"date":"2025-10-30","open":442,"high":460,"low":438,"close":456,"volume":28517},{"date":"2025-11-02","open":465,"high":475,"low":457.3,"close":473,"volume":41273},{"date":"2025-11-03","open":475,"high":481,"low":465.1,"close":470,"volume":35499},{"date":"2025-11-04","open":462,"high":472,"low":462,"close":465,"volume":16112},{"date":"2025-11-05","open":463,"high":470,"low":461.1,"close":470,"volume":14565},{"date":"2025-11-06","open":470,"high":474,"low":464,"close":472,"volume":32783},{"date":"2025-11-09","open":466,"high":472,"low":463.1,"close":467,"volume":14669},{"date":"2025-11-10","open":476,"high":476,"low":460,"close":470,"volume":13926},{"date":"2025-11-11","open":461,"high":476,"low":461,"close":469,"volume":8385},{"date":"2025-11-12","open":469,"high":471.9,"low":460,"close":464,"volume":14033},{"date":"2025-11-13","open":464,"high":469,"low":459,"close":459,"volume":13104},{"date":"2025-11-16","open":456,"high":460,"low":452,"close":453.3,"volume":10613},{"date":"2025-11-17","open":460,"high":460,"low":453,"close":458.9,"volume":12395},{"date":"2025-11-18","open":456.1,"high":468,"low":456.1,"close":460,"volume":11192},{"date":"2025-11-19","open":456,"high":468,"low":456,"close":462.6,"volume":7449},{"date":"2025-11-20","open":459.6,"high":463,"low":459.6,"close":460.1,"volume":10738},{"date":"2025-11-23","open":460,"high":473,"low":460,"close":470,"volume":27616},{"date":"2025-11-24","open":475,"high":493,"low":472,"close":490,"volume":74567},{"date":"2025-11-25","open":490,"high":501.8,"low":484,"close":499.9,"volume":65992},{"date":"2025-11-26","open":504,"high":504,"low":490.1,"close":497,"volume":53519},{"date":"2025-11-27","open":497,"high":499,"low":490,"close":496,"volume":46115},{"date":"2025-11-30","open":488,"high":504,"low":486,"close":488,"volume":67766},{"date":"2025-12-01","open":487,"high":490,"low":484.2,"close":488,"volume":40072},{"date":"2025-12-02","open":479,"high":490,"low":479,"close":487.8,"volume":13167},{"date":"2025-12-03","open":485,"high":491.6,"low":481.5,"close":485.1,"volume":21196},{"date":"2025-12-07","open":482,"high":485.1,"low":477.2,"close":483,"volume":17377},{"date":"2025-12-08","open":475,"high":487,"low":475,"close":485,"volume":17930},{"date":"2025-12-09","open":477.5,"high":491.8,"low":477.5,"close":489.4,"volume":18826},{"date":"2025-12-10","open":499.1,"high":499.1,"low":494,"close":498,"volume":103150},{"date":"2025-12-11","open":500,"high":506,"low":496,"close":499.7,"volume":70476},{"date":"2025-12-14","open":499.7,"high":506,"low":498.2,"close":499.1,"volume":70636},{"date":"2025-12-15","open":497,"high":504,"low":497,"close":501,"volume":60873},{"date":"2025-12-16","open":500,"high":508.6,"low":498.9,"close":507,"volume":70846},{"date":"2025-12-17","open":509,"high":526,"low":506,"close":519,"volume":135518},{"date":"2025-12-18","open":520,"high":523,"low":515.1,"close":519.9,"volume":104340},{"date":"2025-12-21","open":519.9,"high":523,"low":513.5,"close":516,"volume":123345},{"date":"2025-12-22","open":513.5,"high":522,"low":512.2,"close":519,"volume":137877},{"date":"2025-12-23","open":508.7,"high":508.7,"low":483,"close":488,"volume":103198},{"date":"2025-12-24","open":497.7,"high":497.7,"low":470,"close":471.5,"volume":67041},{"date":"2025-12-28","open":471,"high":480,"low":465.2,"close":473.1,"volume":69482},{"date":"2025-12-29","open":482.5,"high":482.5,"low":466,"close":467.9,"volume":36302},{"date":"2025-12-31","open":477.2,"high":477.5,"low":468.2,"close":470,"volume":38232},{"date":"2026-01-01","open":473,"high":473,"low":464.2,"close":467,"volume":38469},{"date":"2026-01-04","open":470,"high":470,"low":461,"close":464.8,"volume":23596},{"date":"2026-01-05","open":464.8,"high":468,"low":461.4,"close":467,"volume":32647},{"date":"2026-01-06","open":467,"high":476,"low":464,"close":473.9,"volume":42620},{"date":"2026-01-07","open":470.1,"high":480,"low":468.3,"close":479.9,"volume":40390},{"date":"2026-01-08","open":472.5,"high":483,"low":472.4,"close":479,"volume":33195},{"date":"2026-01-12","open":471.2,"high":480,"low":471.1,"close":475.5,"volume":47799},{"date":"2026-01-13","open":471,"high":475,"low":471,"close":475,"volume":30707},{"date":"2026-01-14","open":475,"high":480,"low":471.5,"close":474,"volume":25644},{"date":"2026-01-18","open":472.1,"high":480,"low":471.5,"close":476.9,"volume":29464},{"date":"2026-01-20","open":485,"high":486.4,"low":478,"close":480.5,"volume":59499},{"date":"2026-01-21","open":483,"high":490,"low":474,"close":474.6,"volume":32863},{"date":"2026-01-22","open":474,"high":477,"low":470,"close":476,"volume":19471},{"date":"2026-01-25","open":476,"high":484,"low":473.2,"close":482,"volume":57147},{"date":"2026-01-26","open":482,"high":493,"low":480.2,"close":486,"volume":62452},{"date":"2026-01-27","open":481,"high":490,"low":477,"close":479.8,"volume":44867},{"date":"2026-01-28","open":475,"high":482,"low":475,"close":477.3,"volume":29616},{"date":"2026-01-29","open":475,"high":483,"low":472.8,"close":474.1,"volume":31671},{"date":"2026-02-01","open":471.6,"high":475,"low":468,"close":472,"volume":28836},{"date":"2026-02-02","open":472,"high":475,"low":465.3,"close":468.5,"volume":15315},{"date":"2026-02-03","open":469.2,"high":473,"low":465,"close":465.2,"volume":27227},{"date":"2026-02-04","open":462,"high":470,"low":462,"close":470,"volume":19319},{"date":"2026-02-05","open":468,"high":474,"low":466.2,"close":473,"volume":20837},{"date":"2026-02-08","open":473,"high":478,"low":466.2,"close":471.8,"volume":21293},{"date":"2026-02-09","open":471.8,"high":471.8,"low":465,"close":465.1,"volume":31226},{"date":"2026-02-10","open":463.3,"high":466,"low":462.2,"close":462.5,"volume":15691},{"date":"2026-02-11","open":462.5,"high":469.9,"low":461.9,"close":462.1,"volume":12674},{"date":"2026-02-12","open":462.6,"high":467,"low":459.2,"close":464,"volume":27426},{"date":"2026-02-16","open":459.2,"high":466,"low":459,"close":460,"volume":17216},{"date":"2026-02-17","open":460,"high":463.7,"low":456.3,"close":456.9,"volume":18647},{"date":"2026-02-22","open":454,"high":457,"low":450.1,"close":452,"volume":19375},{"date":"2026-02-23","open":447,"high":457,"low":447,"close":455,"volume":12983},{"date":"2026-02-24","open":455,"high":462,"low":450,"close":462,"volume":18695},{"date":"2026-02-25","open":456.1,"high":472.2,"low":456.1,"close":471,"volume":19924},{"date":"2026-02-26","open":462.1,"high":474.3,"low":462.1,"close":474,"volume":13648},{"date":"2026-03-01","open":470,"high":474.5,"low":453,"close":469,"volume":20615},{"date":"2026-03-03","open":470,"high":474.9,"low":462.1,"close":473.8,"volume":15877},{"date":"2026-03-09","open":483.2,"high":492.8,"low":483.2,"close":492.8,"volume":1010},{"date":"2026-03-10","open":502,"high":502,"low":483,"close":495,"volume":86553},{"date":"2026-03-11","open":495,"high":497.3,"low":484,"close":486,"volume":25020},{"date":"2026-03-12","open":480,"high":492,"low":480,"close":485.1,"volume":19593},{"date":"2026-03-15","open":481,"high":490,"low":481,"close":484.2,"volume":20602},{"date":"2026-03-16","open":481,"high":484.9,"low":473.5,"close":480,"volume":32513},{"date":"2026-03-17","open":475,"high":479.9,"low":475,"close":478.7,"volume":12040},{"date":"2026-03-19","open":475,"high":491.9,"low":475,"close":490,"volume":55838},{"date":"2026-03-22","open":495,"high":502.4,"low":488,"close":502,"volume":73644},{"date":"2026-03-23","open":503,"high":511,"low":496.1,"close":500,"volume":43211},{"date":"2026-03-24","open":496,"high":500,"low":491,"close":498,"volume":39060},{"date":"2026-03-25","open":490,"high":499,"low":490,"close":490.3,"volume":41452},{"date":"2026-03-26","open":486,"high":494.8,"low":486,"close":491,"volume":19843},{"date":"2026-03-29","open":492,"high":492,"low":480.5,"close":481,"volume":39927},{"date":"2026-03-30","open":490,"high":490,"low":472.1,"close":474.8,"volume":24301},{"date":"2026-03-31","open":472,"high":480,"low":467.2,"close":479.9,"volume":21955},{"date":"2026-04-01","open":475,"high":480,"low":466,"close":470.5,"volume":33633},{"date":"2026-04-02","open":466,"high":470,"low":460,"close":467.1,"volume":19783},{"date":"2026-04-05","open":461.1,"high":463.9,"low":453,"close":454,"volume":48556},{"date":"2026-04-06","open":450,"high":468.9,"low":450,"close":468,"volume":19674},{"date":"2026-04-07","open":467,"high":475.5,"low":465.5,"close":466,"volume":12120},{"date":"2026-04-08","open":465,"high":469,"low":457.1,"close":467,"volume":9911},{"date":"2026-04-09","open":467,"high":473,"low":467,"close":472,"volume":14718},{"date":"2026-04-10","open":472,"high":475,"low":465,"close":468.5,"volume":9688},{"date":"2026-04-13","open":468.5,"high":468.5,"low":461.1,"close":466,"volume":11890},{"date":"2026-04-15","open":466,"high":470,"low":461.2,"close":467,"volume":14824},{"date":"2026-04-16","open":467,"high":470,"low":463,"close":464,"volume":13096},{"date":"2026-04-17","open":460,"high":466.5,"low":460,"close":465,"volume":15161},{"date":"2026-04-20","open":465,"high":465,"low":460.2,"close":463.8,"volume":9333},{"date":"2026-04-21","open":461,"high":465,"low":460,"close":463,"volume":10134},{"date":"2026-04-22","open":460.1,"high":463,"low":455,"close":458.2,"volume":19796},{"date":"2026-04-23","open":455,"high":457.8,"low":452,"close":456.3,"volume":9923},{"date":"2026-04-24","open":450.1,"high":460,"low":450.1,"close":459,"volume":10823},{"date":"2026-04-27","open":459,"high":465,"low":455,"close":457,"volume":16827},{"date":"2026-04-28","open":457,"high":461,"low":455,"close":456.1,"volume":10338},{"date":"2026-04-29","open":456.1,"high":456.5,"low":453,"close":454,"volume":8046},{"date":"2026-04-30","open":449,"high":455,"low":448.2,"close":452.6,"volume":13491},{"date":"2026-05-04","open":445.1,"high":453,"low":445.1,"close":450,"volume":14901},{"date":"2026-05-05","open":448.3,"high":453,"low":448.2,"close":453,"volume":6340},{"date":"2026-05-06","open":449.2,"high":451,"low":449.2,"close":450.9,"volume":5213},{"date":"2026-05-07","open":450.9,"high":459,"low":447.1,"close":452,"volume":5216},{"date":"2026-05-08","open":452,"high":458,"low":452,"close":456,"volume":6678},{"date":"2026-05-11","open":456,"high":459.9,"low":454,"close":459.5,"volume":9558},{"date":"2026-05-12","open":466,"high":466,"low":455.7,"close":456,"volume":9348},{"date":"2026-05-13","open":455,"high":456,"low":450.3,"close":455,"volume":8957},{"date":"2026-05-14","open":451.7,"high":455,"low":451.7,"close":452.8,"volume":4247},{"date":"2026-05-15","open":451.8,"high":459.5,"low":451.8,"close":455,"volume":17123},{"date":"2026-05-18","open":453,"high":455.9,"low":451.1,"close":451.6,"volume":16397},{"date":"2026-05-19","open":450,"high":453,"low":450,"close":451.6,"volume":10197},{"date":"2026-05-20","open":450,"high":456,"low":450,"close":454.5,"volume":7673},{"date":"2026-05-21","open":452.2,"high":456,"low":452.2,"close":454,"volume":3535},{"date":"2026-05-22","open":452,"high":455,"low":451.2,"close":452,"volume":9306},{"date":"2026-05-25","open":452,"high":459.8,"low":452,"close":456.2,"volume":20675},{"date":"2026-05-26","open":455,"high":460,"low":454,"close":457,"volume":20764},{"date":"2026-05-27","open":456.8,"high":459,"low":454.5,"close":458,"volume":10262},{"date":"2026-06-01","open":450,"high":460,"low":450,"close":455,"volume":16729},{"date":"2026-06-02","open":452.4,"high":459,"low":452.3,"close":454.3,"volume":18928},{"date":"2026-06-03","open":455,"high":470,"low":453.3,"close":466.9,"volume":36787},{"date":"2026-06-04","open":470,"high":470.9,"low":463.7,"close":466,"volume":23485},{"date":"2026-06-05","open":464.7,"high":465.5,"low":457.1,"close":465.5,"volume":14320},{"date":"2026-06-08","open":460,"high":465.1,"low":457.3,"close":457.3,"volume":13332},{"date":"2026-06-09","open":457.1,"high":458,"low":454.1,"close":455.5,"volume":13863},{"date":"2026-06-10","open":454.3,"high":457.8,"low":454,"close":455,"volume":16135},{"date":"2026-06-11","open":455,"high":456.9,"low":454.1,"close":454.2,"volume":14763},{"date":"2026-06-12","open":452,"high":456,"low":452,"close":455,"volume":13285},{"date":"2026-06-15","open":455,"high":455,"low":451,"close":451,"volume":16823},{"date":"2026-06-16","open":450.2,"high":455,"low":450.2,"close":452,"volume":9140},{"date":"2026-06-17","open":450,"high":455,"low":450,"close":452.5,"volume":7237},{"date":"2026-06-18","open":451.2,"high":453,"low":451.2,"close":453,"volume":2482},{"date":"2026-06-19","open":450.2,"high":455,"low":450.2,"close":452,"volume":13767},{"date":"2026-06-22","open":450,"high":453.5,"low":450,"close":450.2,"volume":13646},{"date":"2026-06-23","open":445,"high":452,"low":445,"close":450.9,"volume":8913},{"date":"2026-06-24","open":450.1,"high":453,"low":446,"close":447.7,"volume":18636},{"date":"2026-06-25","open":448.1,"high":450,"low":447.9,"close":448.2,"volume":16549},{"date":"2026-06-26","open":448.2,"high":450,"low":447,"close":447.5,"volume":7226},{"date":"2026-06-29","open":447.5,"high":450,"low":440.7,"close":445,"volume":6274},{"date":"2026-06-30","open":442,"high":449,"low":441.1,"close":443,"volume":11086},{"date":"2026-07-01","open":440,"high":451.9,"low":440,"close":448,"volume":8478},{"date":"2026-07-02","open":448,"high":453,"low":446.2,"close":451,"volume":7338},{"date":"2026-07-03","open":445.3,"high":452,"low":445.3,"close":448.9,"volume":6174},{"date":"2026-07-06","open":444,"high":452,"low":444,"close":451.9,"volume":5660},{"date":"2026-07-07","open":445,"high":458,"low":445,"close":458,"volume":7869},{"date":"2026-07-08","open":458,"high":458,"low":444,"close":449,"volume":9139},{"date":"2026-07-09","open":444,"high":449,"low":441.5,"close":444,"volume":8752},{"date":"2026-07-10","open":441,"high":445,"low":441,"close":444.9,"volume":3912},{"date":"2026-07-13","open":444,"high":450,"low":435.1,"close":436,"volume":17029},{"date":"2026-07-14","open":436,"high":442,"low":429.3,"close":436,"volume":10212},{"date":"2026-07-15","open":434.1,"high":442,"low":434.1,"close":438.9,"volume":11976},{"date":"2026-07-16","open":435,"high":443,"low":435,"close":435.1,"volume":4932},{"date":"2026-07-17","open":435.1,"high":457,"low":433,"close":451,"volume":4003},{"date":"2026-07-20","open":450,"high":457.9,"low":441,"close":457.5,"volume":10614},{"date":"2026-07-21","open":464.6,"high":464.6,"low":450.3,"close":451.5,"volume":13496},{"date":"2026-07-22","open":429,"high":453,"low":429,"close":450,"volume":5568},{"date":"2026-07-23","open":442.2,"high":455,"low":442,"close":455,"volume":10896},{"date":"2026-07-24","open":443.3,"high":460.2,"low":443.3,"close":454,"volume":11247},{"date":"2026-07-27","open":450.3,"high":459.9,"low":450.3,"close":453,"volume":29516},{"date":"2026-07-28","open":445.5,"high":454,"low":445.5,"close":450,"volume":4683},{"date":"2026-07-29","open":441,"high":455,"low":441,"close":447,"volume":14371},{"date":"2026-07-30","open":425,"high":446.1,"low":425,"close":444.3,"volume":6750},{"date":"2026-07-31","open":441,"high":448,"low":441,"close":448,"volume":9671},{"date":"2026-08-03","open":442,"high":450,"low":442,"close":448.5,"volume":6668},{"date":"2026-08-04","open":444,"high":445.2,"low":443,"close":443,"volume":4862},{"date":"2026-08-05","open":443,"high":448,"low":441.6,"close":445.8,"volume":6235},{"date":"2026-08-06","open":442,"high":445,"low":440,"close":440.1,"volume":6652},{"date":"2026-08-07","open":440,"high":446,"low":435.1,"close":443.9,"volume":18558},{"date":"2026-08-10","open":442,"high":442,"low":436.3,"close":440,"volume":4963},{"date":"2026-08-11","open":435.2,"high":439.9,"low":435,"close":437.2,"volume":6889},{"date":"2026-08-12","open":437.2,"high":437.2,"low":430,"close":432,"volume":21143},{"date":"2026-08-13","open":430,"high":433,"low":428,"close":432,"volume":9320},{"date":"2026-08-14","open":433,"high":442,"low":432.1,"close":440,"volume":14215},{"date":"2026-08-17","open":440,"high":443.9,"low":434.5,"close":439.4,"volume":6976},{"date":"2026-08-18","open":435,"high":439,"low":435,"close":438.8,"volume":6645},{"date":"2026-08-19","open":438,"high":438,"low":433,"close":435,"volume":11805},{"date":"2026-08-20","open":435,"high":442,"low":429.1,"close":440,"volume":15739},{"date":"2026-08-21","open":462,"high":462,"low":429.4,"close":430,"volume":16441},{"date":"2026-08-24","open":430,"high":432,"low":426,"close":426.5,"volume":5124},{"date":"2026-08-25","open":425,"high":439,"low":424,"close":426,"volume":8403},{"date":"2026-08-26","open":425,"high":425,"low":416.1,"close":419,"volume":10136},{"date":"2026-08-27","open":412.5,"high":420,"low":412.5,"close":417.1,"volume":4575},{"date":"2026-08-31","open":415,"high":417,"low":412.3,"close":412.3,"volume":6700},{"date":"2026-09-01","open":412,"high":419.9,"low":410.2,"close":419,"volume":7586},{"date":"2026-09-02","open":415,"high":419.9,"low":411.1,"close":412.2,"volume":8136},{"date":"2026-09-03","open":412.1,"high":416,"low":411.3,"close":415,"volume":5103},{"date":"2026-09-07","open":412,"high":417.9,"low":412,"close":413.1,"volume":11366},{"date":"2026-09-09","open":414,"high":419,"low":413,"close":413,"volume":12524},{"date":"2026-09-10","open":413.5,"high":413.5,"low":410.1,"close":411,"volume":15595},{"date":"2026-09-11","open":412,"high":419.9,"low":410,"close":415,"volume":15310},{"date":"2026-09-14","open":412,"high":425,"low":412,"close":425,"volume":23906},{"date":"2026-09-15","open":446,"high":446,"low":431,"close":436.5,"volume":16589},{"date":"2026-09-16","open":440,"high":440.5,"low":426,"close":428,"volume":13628},{"date":"2026-09-17","open":428,"high":435.4,"low":428,"close":433,"volume":12932},{"date":"2026-09-18","open":427,"high":443,"low":427,"close":439.9,"volume":22667},{"date":"2026-09-22","open":439,"high":444.2,"low":435,"close":440.2,"volume":25764},{"date":"2026-09-23","open":438,"high":440,"low":435,"close":436,"volume":9186},{"date":"2026-09-24","open":435,"high":440,"low":432.4,"close":440,"volume":6166},{"date":"2026-09-28","open":434,"high":450,"low":434,"close":438.6,"volume":21048},{"date":"2026-09-29","open":460.5,"high":460.5,"low":431,"close":436.6,"volume":16337},{"date":"2026-09-30","open":435.9,"high":437.5,"low":433,"close":437,"volume":8021},{"date":"2026-10-01","open":437,"high":438,"low":432.1,"close":436,"volume":6274},{"date":"2026-10-02","open":432.5,"high":435,"low":430.1,"close":433,"volume":8728},{"date":"2026-10-05","open":430,"high":432,"low":427.1,"close":429,"volume":23320},{"date":"2026-10-06","open":425,"high":435,"low":425,"close":430,"volume":7823},{"date":"2026-10-07","open":430,"high":434,"low":426.3,"close":430,"volume":5598},{"date":"2026-10-08","open":427.1,"high":429.9,"low":427.1,"close":429,"volume":2797},{"date":"2026-10-09","open":427.6,"high":434,"low":427.6,"close":432,"volume":7177},{"date":"2026-10-12","open":430,"high":433,"low":430,"close":432,"volume":4301},{"date":"2026-10-13","open":432,"high":443,"low":430.1,"close":442,"volume":9617},{"date":"2026-10-14","open":435,"high":446,"low":435,"close":441.5,"volume":3863},{"date":"2026-10-15","open":441.5,"high":443,"low":439.2,"close":440.5,"volume":7146},{"date":"2026-10-16","open":441,"high":447.9,"low":440.2,"close":445.8,"volume":18194}]}