{"symbol":"SGIC","name":"Sanima GIC Insurance 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/SGIC","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":539.9,"high":558,"low":539.9,"close":552.51,"volume":15781},{"date":"2025-09-07","open":550.1,"high":560,"low":549,"close":550.06,"volume":9353},{"date":"2025-09-08","open":540,"high":550.2,"low":539.5,"close":546.4,"volume":14578},{"date":"2025-09-18","open":535.5,"high":535.5,"low":514.4,"close":514.4,"volume":307},{"date":"2025-09-21","open":505,"high":514.4,"low":468.6,"close":498.05,"volume":82276},{"date":"2025-09-23","open":496,"high":514,"low":492.6,"close":510,"volume":30743},{"date":"2025-09-24","open":505.8,"high":510,"low":501.2,"close":507.9,"volume":21104},{"date":"2025-09-25","open":500,"high":507.9,"low":500,"close":506.9,"volume":10520},{"date":"2025-09-28","open":502.6,"high":514,"low":502.5,"close":510.9,"volume":13033},{"date":"2025-10-07","open":501.5,"high":506,"low":490,"close":494.9,"volume":34312},{"date":"2025-10-08","open":490,"high":493.9,"low":470,"close":481.5,"volume":36742},{"date":"2025-10-09","open":491.1,"high":510,"low":482,"close":485,"volume":17154},{"date":"2025-10-12","open":478,"high":478.2,"low":460.3,"close":469.8,"volume":34992},{"date":"2025-10-13","open":460.5,"high":473.9,"low":455.4,"close":470.1,"volume":10814},{"date":"2025-10-14","open":465.1,"high":470,"low":464,"close":469.4,"volume":4285},{"date":"2025-10-15","open":469,"high":469,"low":464.2,"close":464.2,"volume":7780},{"date":"2025-10-16","open":463,"high":463.4,"low":455,"close":455.3,"volume":16752},{"date":"2025-10-19","open":455.3,"high":455.3,"low":441.1,"close":447,"volume":27613},{"date":"2025-10-26","open":445,"high":452.4,"low":439,"close":452,"volume":7638},{"date":"2025-10-28","open":460.6,"high":470,"low":454,"close":467,"volume":13463},{"date":"2025-10-29","open":461,"high":472,"low":453,"close":464.9,"volume":15722},{"date":"2025-10-30","open":460,"high":488,"low":460,"close":473.3,"volume":17945},{"date":"2025-11-02","open":471,"high":489.6,"low":471,"close":487.9,"volume":19930},{"date":"2025-11-03","open":489,"high":494,"low":481.1,"close":486.9,"volume":21456},{"date":"2025-11-04","open":478,"high":485,"low":468,"close":468.1,"volume":20250},{"date":"2025-11-05","open":468.1,"high":472.5,"low":460.1,"close":472.5,"volume":7435},{"date":"2025-11-06","open":466,"high":479.9,"low":466,"close":469.9,"volume":14752},{"date":"2025-11-09","open":471,"high":472.9,"low":462,"close":467,"volume":13725},{"date":"2025-11-10","open":461,"high":470.1,"low":460,"close":464,"volume":11207},{"date":"2025-11-11","open":469,"high":469,"low":460,"close":467,"volume":10248},{"date":"2025-11-12","open":467,"high":467,"low":461,"close":462,"volume":5216},{"date":"2025-11-13","open":459,"high":468.7,"low":459,"close":461,"volume":6176},{"date":"2025-11-16","open":453,"high":460.9,"low":453,"close":453,"volume":8854},{"date":"2025-11-17","open":454,"high":457,"low":453.5,"close":457,"volume":13555},{"date":"2025-11-18","open":457.1,"high":465.9,"low":457.1,"close":461.9,"volume":6986},{"date":"2025-11-19","open":460,"high":465,"low":451.2,"close":456.1,"volume":8386},{"date":"2025-11-20","open":451.6,"high":456,"low":451,"close":451.5,"volume":11864},{"date":"2025-11-23","open":451,"high":472,"low":447.2,"close":464.2,"volume":24401},{"date":"2025-11-24","open":470,"high":487,"low":463,"close":483,"volume":43453},{"date":"2025-11-25","open":486,"high":490,"low":475,"close":489,"volume":30356},{"date":"2025-11-26","open":480,"high":486.9,"low":478,"close":481.9,"volume":24320},{"date":"2025-11-27","open":491,"high":491,"low":472.5,"close":481.5,"volume":17126},{"date":"2025-11-30","open":478,"high":502,"low":474,"close":486.3,"volume":67281},{"date":"2025-12-01","open":478.3,"high":486.5,"low":476.6,"close":486.5,"volume":18267},{"date":"2025-12-02","open":496,"high":496,"low":482.2,"close":489,"volume":15785},{"date":"2025-12-03","open":498,"high":498,"low":480,"close":481,"volume":10940},{"date":"2025-12-07","open":490,"high":490,"low":471,"close":476.5,"volume":10144},{"date":"2025-12-08","open":485,"high":485,"low":468.5,"close":477.9,"volume":6384},{"date":"2025-12-09","open":471.2,"high":485,"low":471.2,"close":477,"volume":15336},{"date":"2025-12-10","open":470,"high":480,"low":465,"close":468.6,"volume":24830},{"date":"2025-12-11","open":461.5,"high":469.9,"low":461.5,"close":467.4,"volume":7141},{"date":"2025-12-14","open":469,"high":469.7,"low":460.2,"close":463,"volume":8904},{"date":"2025-12-15","open":470,"high":470,"low":455,"close":466,"volume":4644},{"date":"2025-12-16","open":461.7,"high":474.8,"low":461.7,"close":474.7,"volume":10848},{"date":"2025-12-17","open":469.1,"high":482,"low":469.1,"close":473.9,"volume":16829},{"date":"2025-12-18","open":470,"high":475,"low":468.2,"close":472,"volume":10243},{"date":"2025-12-21","open":464,"high":472,"low":464,"close":466.5,"volume":6057},{"date":"2025-12-22","open":465,"high":465,"low":458.2,"close":463,"volume":9351},{"date":"2025-12-23","open":460.1,"high":469,"low":460.1,"close":469,"volume":2811},{"date":"2025-12-24","open":462.1,"high":475,"low":462.1,"close":472,"volume":7273},{"date":"2025-12-28","open":475,"high":485,"low":475,"close":484.5,"volume":18791},{"date":"2025-12-29","open":477.2,"high":485,"low":477.2,"close":484,"volume":10802},{"date":"2025-12-31","open":476,"high":485,"low":476,"close":482.9,"volume":9685},{"date":"2026-01-01","open":473.3,"high":480,"low":471.2,"close":478,"volume":12266},{"date":"2026-01-04","open":469.1,"high":474.8,"low":469.1,"close":472,"volume":7973},{"date":"2026-01-05","open":470.1,"high":477.8,"low":463,"close":477.8,"volume":24220},{"date":"2026-01-06","open":480.9,"high":485,"low":475,"close":477,"volume":17516},{"date":"2026-01-07","open":476,"high":482,"low":469.2,"close":477,"volume":8562},{"date":"2026-01-08","open":470,"high":476.9,"low":470,"close":476.9,"volume":6654},{"date":"2026-01-12","open":472.1,"high":481,"low":472.1,"close":478.2,"volume":8188},{"date":"2026-01-13","open":474.1,"high":485,"low":474.1,"close":481.9,"volume":9001},{"date":"2026-01-14","open":480.2,"high":491.5,"low":480.2,"close":490,"volume":30261},{"date":"2026-01-18","open":490,"high":495,"low":481,"close":488,"volume":30062},{"date":"2026-01-20","open":497.5,"high":499,"low":490,"close":498,"volume":38866},{"date":"2026-01-21","open":491.3,"high":499.9,"low":489,"close":494,"volume":28841},{"date":"2026-01-22","open":496,"high":496,"low":486.8,"close":490,"volume":17854},{"date":"2026-01-25","open":488,"high":504,"low":488,"close":502,"volume":36385},{"date":"2026-01-26","open":500,"high":510,"low":495.5,"close":502,"volume":36845},{"date":"2026-01-27","open":500,"high":505,"low":495,"close":495,"volume":42045},{"date":"2026-01-28","open":495,"high":495.1,"low":487.2,"close":488.1,"volume":28001},{"date":"2026-01-29","open":493.1,"high":493.1,"low":482,"close":482,"volume":26058},{"date":"2026-02-01","open":480.1,"high":486,"low":474,"close":474,"volume":21548},{"date":"2026-02-02","open":473,"high":480,"low":470.6,"close":480,"volume":25831},{"date":"2026-02-03","open":475,"high":479.9,"low":473.1,"close":476,"volume":12184},{"date":"2026-02-04","open":471,"high":480,"low":471,"close":474.8,"volume":22451},{"date":"2026-02-05","open":471,"high":488.5,"low":470.7,"close":485.2,"volume":44654},{"date":"2026-02-08","open":492.4,"high":492.9,"low":479,"close":488,"volume":21431},{"date":"2026-02-09","open":490,"high":490,"low":475,"close":475,"volume":20127},{"date":"2026-02-10","open":470,"high":475,"low":469,"close":474,"volume":16584},{"date":"2026-02-11","open":476,"high":476,"low":464.6,"close":475,"volume":35276},{"date":"2026-02-12","open":473,"high":476.8,"low":470.1,"close":473.9,"volume":15794},{"date":"2026-02-16","open":475,"high":475,"low":469,"close":470,"volume":13159},{"date":"2026-02-17","open":465.5,"high":471.9,"low":465.5,"close":467,"volume":17427},{"date":"2026-02-22","open":461.3,"high":470,"low":460,"close":465,"volume":13208},{"date":"2026-02-23","open":460.2,"high":465.5,"low":460.2,"close":464,"volume":36155},{"date":"2026-02-24","open":462,"high":469.9,"low":462,"close":466.9,"volume":6532},{"date":"2026-02-25","open":466,"high":470,"low":462.3,"close":466.2,"volume":6323},{"date":"2026-02-26","open":466,"high":474,"low":466,"close":470,"volume":8270},{"date":"2026-03-01","open":462,"high":472,"low":462,"close":472,"volume":5468},{"date":"2026-03-03","open":466.5,"high":480,"low":466.5,"close":480,"volume":21260},{"date":"2026-03-09","open":489.6,"high":508,"low":489.6,"close":508,"volume":2673},{"date":"2026-03-10","open":505,"high":515,"low":490.1,"close":504,"volume":58354},{"date":"2026-03-11","open":496.1,"high":502.8,"low":491,"close":494,"volume":28822},{"date":"2026-03-12","open":489,"high":500,"low":485.2,"close":497,"volume":28909},{"date":"2026-03-15","open":499,"high":504.9,"low":493,"close":500,"volume":24495},{"date":"2026-03-16","open":500,"high":503,"low":493,"close":496.2,"volume":24581},{"date":"2026-03-17","open":493.4,"high":503,"low":493.4,"close":499,"volume":21741},{"date":"2026-03-19","open":500.1,"high":521,"low":496,"close":515,"volume":60619},{"date":"2026-03-22","open":521,"high":533,"low":514,"close":530,"volume":48274},{"date":"2026-03-23","open":533,"high":538.5,"low":525.1,"close":535,"volume":62749},{"date":"2026-03-24","open":536,"high":536,"low":526,"close":532,"volume":26401},{"date":"2026-03-25","open":530.3,"high":530.3,"low":520,"close":527,"volume":33439},{"date":"2026-03-26","open":520,"high":527,"low":519,"close":526,"volume":30204},{"date":"2026-03-29","open":526,"high":526,"low":505.5,"close":509,"volume":54939},{"date":"2026-03-30","open":500.1,"high":510,"low":491,"close":495,"volume":53712},{"date":"2026-03-31","open":490,"high":504,"low":488.5,"close":494.1,"volume":28898},{"date":"2026-04-01","open":491.1,"high":493,"low":485,"close":488,"volume":26603},{"date":"2026-04-02","open":480,"high":492.9,"low":480,"close":486,"volume":13553},{"date":"2026-04-05","open":480,"high":485,"low":472,"close":472.3,"volume":29692},{"date":"2026-04-06","open":471.1,"high":491,"low":471.1,"close":484,"volume":20423},{"date":"2026-04-07","open":490.8,"high":491.9,"low":481.1,"close":486,"volume":14411},{"date":"2026-04-08","open":488,"high":494.4,"low":484.2,"close":493,"volume":9489},{"date":"2026-04-09","open":495,"high":501.9,"low":492,"close":499.5,"volume":13910},{"date":"2026-04-10","open":492.1,"high":496,"low":492,"close":495.7,"volume":10237},{"date":"2026-04-13","open":487,"high":496,"low":487,"close":493.9,"volume":14010},{"date":"2026-04-15","open":498,"high":499.8,"low":490,"close":495,"volume":17387},{"date":"2026-04-16","open":490,"high":495,"low":480.7,"close":484.1,"volume":25471},{"date":"2026-04-17","open":485,"high":486,"low":480,"close":485,"volume":11294},{"date":"2026-04-20","open":495,"high":495,"low":480.4,"close":480.4,"volume":9954},{"date":"2026-04-21","open":489.4,"high":489.4,"low":477,"close":482,"volume":10765},{"date":"2026-04-22","open":474,"high":483,"low":470,"close":483,"volume":29063},{"date":"2026-04-23","open":473.2,"high":485,"low":473.2,"close":473.6,"volume":7347},{"date":"2026-04-24","open":471,"high":480,"low":470,"close":479.8,"volume":14412},{"date":"2026-04-27","open":479.8,"high":483.1,"low":475,"close":477.2,"volume":12627},{"date":"2026-04-28","open":477.2,"high":480,"low":473.1,"close":475.2,"volume":6072},{"date":"2026-04-29","open":475.2,"high":478,"low":470,"close":474.9,"volume":13362},{"date":"2026-04-30","open":473.1,"high":476.9,"low":468,"close":476.4,"volume":7020},{"date":"2026-05-04","open":468.2,"high":476,"low":468,"close":468,"volume":13819},{"date":"2026-05-05","open":468,"high":477,"low":461,"close":474.3,"volume":17955},{"date":"2026-05-06","open":460,"high":462.9,"low":451,"close":454,"volume":11023},{"date":"2026-05-07","open":445,"high":461.9,"low":445,"close":459,"volume":9901},{"date":"2026-05-08","open":465,"high":465,"low":455,"close":462,"volume":5624},{"date":"2026-05-11","open":455,"high":468,"low":455,"close":468,"volume":6762},{"date":"2026-05-12","open":460,"high":471,"low":460,"close":462.1,"volume":10904},{"date":"2026-05-13","open":460,"high":467,"low":451.1,"close":462,"volume":3841},{"date":"2026-05-14","open":457,"high":464.9,"low":454,"close":459,"volume":6495},{"date":"2026-05-15","open":468,"high":468,"low":453.1,"close":458,"volume":3307},{"date":"2026-05-18","open":471,"high":471,"low":457,"close":457,"volume":4855},{"date":"2026-05-19","open":479.8,"high":479.8,"low":453,"close":459.7,"volume":1873},{"date":"2026-05-20","open":467,"high":467,"low":455,"close":460,"volume":5287},{"date":"2026-05-21","open":437,"high":470,"low":437,"close":462,"volume":3106},{"date":"2026-05-22","open":466,"high":466,"low":457,"close":464,"volume":3675},{"date":"2026-05-25","open":471,"high":471,"low":461,"close":469,"volume":5934},{"date":"2026-05-26","open":462,"high":472,"low":462,"close":466,"volume":6406},{"date":"2026-05-27","open":442.7,"high":470,"low":442.7,"close":465.4,"volume":22687},{"date":"2026-06-01","open":465,"high":490,"low":460,"close":479.9,"volume":86103},{"date":"2026-06-02","open":479,"high":490,"low":479,"close":490,"volume":34366},{"date":"2026-06-03","open":495,"high":519.8,"low":490,"close":516,"volume":141815},{"date":"2026-06-04","open":516,"high":523,"low":499.2,"close":503.5,"volume":53285},{"date":"2026-06-05","open":510,"high":510,"low":498.1,"close":501,"volume":29736},{"date":"2026-06-08","open":502,"high":502,"low":493.6,"close":498.7,"volume":29718},{"date":"2026-06-09","open":500,"high":500,"low":485,"close":496,"volume":37947},{"date":"2026-06-10","open":491,"high":498.5,"low":490,"close":490.2,"volume":15143},{"date":"2026-06-11","open":487.1,"high":500,"low":486,"close":494,"volume":21979},{"date":"2026-06-12","open":486.2,"high":498.4,"low":486.2,"close":490.9,"volume":22007},{"date":"2026-06-15","open":488,"high":495,"low":483,"close":486.7,"volume":24744},{"date":"2026-06-16","open":493,"high":493,"low":481.1,"close":481.7,"volume":10831},{"date":"2026-06-17","open":481,"high":487,"low":473.1,"close":482.3,"volume":12720},{"date":"2026-06-18","open":479.1,"high":487.1,"low":477.2,"close":480.9,"volume":18810},{"date":"2026-06-19","open":473,"high":487.1,"low":473,"close":478,"volume":6363},{"date":"2026-06-22","open":484.9,"high":485,"low":475.3,"close":480.5,"volume":9600},{"date":"2026-06-23","open":474.2,"high":479.9,"low":470.1,"close":470.2,"volume":19135},{"date":"2026-06-24","open":468.3,"high":473.7,"low":467.1,"close":473.5,"volume":10307},{"date":"2026-06-25","open":470,"high":473.2,"low":470,"close":471.3,"volume":4576},{"date":"2026-06-26","open":475,"high":477,"low":469.3,"close":473,"volume":9210},{"date":"2026-06-29","open":468.2,"high":473,"low":462.1,"close":462.3,"volume":9118},{"date":"2026-06-30","open":460,"high":465,"low":456.1,"close":457,"volume":11831},{"date":"2026-07-01","open":457,"high":470,"low":457,"close":469.9,"volume":17746},{"date":"2026-07-02","open":475,"high":475,"low":461.1,"close":465.8,"volume":5755},{"date":"2026-07-03","open":463.6,"high":470,"low":463,"close":467.9,"volume":6992},{"date":"2026-07-06","open":465,"high":468,"low":461.1,"close":468,"volume":4811},{"date":"2026-07-07","open":468,"high":472,"low":463,"close":472,"volume":11447},{"date":"2026-07-08","open":466,"high":472,"low":460.1,"close":467.9,"volume":13329},{"date":"2026-07-09","open":468,"high":468,"low":460,"close":460.1,"volume":4460},{"date":"2026-07-10","open":461,"high":464.5,"low":456,"close":460,"volume":16129},{"date":"2026-07-13","open":455,"high":458.5,"low":451.6,"close":452.1,"volume":4331},{"date":"2026-07-14","open":450,"high":460,"low":448,"close":455.4,"volume":4344},{"date":"2026-07-15","open":457.1,"high":473.8,"low":455,"close":473.8,"volume":14485},{"date":"2026-07-16","open":497.4,"high":497.4,"low":460,"close":469,"volume":13349},{"date":"2026-07-17","open":469.5,"high":485,"low":469.5,"close":485,"volume":23801},{"date":"2026-07-20","open":475,"high":487,"low":470.2,"close":485,"volume":9884},{"date":"2026-07-21","open":480,"high":486.4,"low":472,"close":480,"volume":17911},{"date":"2026-07-22","open":471.3,"high":475,"low":470.2,"close":472,"volume":4866},{"date":"2026-07-23","open":470,"high":478.8,"low":470,"close":478.8,"volume":6542},{"date":"2026-07-24","open":478,"high":479.9,"low":470,"close":478,"volume":8890},{"date":"2026-07-27","open":475.1,"high":478,"low":468.2,"close":468.2,"volume":5283},{"date":"2026-07-28","open":470,"high":470,"low":463.7,"close":464.2,"volume":4839},{"date":"2026-07-29","open":464,"high":469.6,"low":460,"close":460,"volume":6341},{"date":"2026-07-30","open":458.1,"high":465.4,"low":453,"close":459.8,"volume":11872},{"date":"2026-07-31","open":465,"high":465,"low":456,"close":465,"volume":8092},{"date":"2026-08-03","open":469,"high":469,"low":459.1,"close":463,"volume":8193},{"date":"2026-08-04","open":458.2,"high":460,"low":456.3,"close":460,"volume":7497},{"date":"2026-08-05","open":458,"high":460,"low":456.3,"close":459.8,"volume":1214},{"date":"2026-08-06","open":456.7,"high":459,"low":456,"close":456.3,"volume":9121},{"date":"2026-08-07","open":455.4,"high":458,"low":452,"close":452,"volume":10822},{"date":"2026-08-10","open":452.1,"high":455,"low":450,"close":450.4,"volume":5603},{"date":"2026-08-11","open":430,"high":455,"low":430,"close":453,"volume":4655},{"date":"2026-08-12","open":453,"high":453,"low":449.1,"close":452.8,"volume":7484},{"date":"2026-08-13","open":453,"high":457,"low":450.1,"close":457,"volume":4315},{"date":"2026-08-14","open":450,"high":455,"low":450,"close":453.9,"volume":4867},{"date":"2026-08-17","open":450.5,"high":455,"low":450.5,"close":452,"volume":7202},{"date":"2026-08-18","open":450.2,"high":456,"low":445,"close":446.7,"volume":9145},{"date":"2026-08-19","open":444.1,"high":449.4,"low":444.1,"close":449.4,"volume":4594},{"date":"2026-08-20","open":445.1,"high":450.9,"low":444.3,"close":450.9,"volume":4132},{"date":"2026-08-21","open":449,"high":454.8,"low":446,"close":449.9,"volume":6502},{"date":"2026-08-24","open":448,"high":448,"low":441,"close":441,"volume":8131},{"date":"2026-08-25","open":439.1,"high":440,"low":435,"close":438,"volume":7259},{"date":"2026-08-26","open":430,"high":433,"low":404.1,"close":417,"volume":37457},{"date":"2026-08-27","open":411,"high":413,"low":400.1,"close":400.1,"volume":25209},{"date":"2026-08-31","open":400.1,"high":406,"low":375,"close":378,"volume":21974},{"date":"2026-09-01","open":378,"high":389.3,"low":373.5,"close":383,"volume":34338},{"date":"2026-09-02","open":377,"high":380,"low":370.3,"close":375.9,"volume":31478},{"date":"2026-09-03","open":375,"high":380.6,"low":375,"close":379.8,"volume":10686},{"date":"2026-09-07","open":380,"high":385,"low":375.6,"close":379,"volume":17027},{"date":"2026-09-09","open":380,"high":381,"low":375,"close":378,"volume":13429},{"date":"2026-09-10","open":379.9,"high":380,"low":372.1,"close":376,"volume":6310},{"date":"2026-09-11","open":377,"high":380.5,"low":376,"close":380.5,"volume":5826},{"date":"2026-09-14","open":376.1,"high":390,"low":376.1,"close":389,"volume":18321},{"date":"2026-09-15","open":400,"high":420,"low":390,"close":396,"volume":21305},{"date":"2026-09-16","open":403,"high":403,"low":387,"close":394,"volume":16998},{"date":"2026-09-17","open":395.1,"high":400,"low":390.5,"close":395,"volume":10780},{"date":"2026-09-18","open":399.8,"high":399.8,"low":390.6,"close":398.8,"volume":7811},{"date":"2026-09-22","open":398,"high":400,"low":391.1,"close":397,"volume":7813},{"date":"2026-09-23","open":393.8,"high":398,"low":386.1,"close":387,"volume":9548},{"date":"2026-09-24","open":377,"high":388,"low":377,"close":385.1,"volume":6052},{"date":"2026-09-28","open":385.1,"high":394.9,"low":384.1,"close":386,"volume":9555},{"date":"2026-09-29","open":386,"high":392,"low":383,"close":384,"volume":5936},{"date":"2026-09-30","open":387,"high":387,"low":380,"close":382.7,"volume":8157},{"date":"2026-10-01","open":380,"high":385.9,"low":378.2,"close":385.8,"volume":4144},{"date":"2026-10-02","open":366.6,"high":386.9,"low":366.6,"close":382,"volume":7923},{"date":"2026-10-05","open":377,"high":385,"low":377,"close":380.5,"volume":8066},{"date":"2026-10-06","open":376,"high":382.1,"low":376,"close":379,"volume":7862},{"date":"2026-10-07","open":377,"high":380,"low":375.7,"close":378,"volume":3866},{"date":"2026-10-08","open":377,"high":381,"low":375,"close":377.9,"volume":10983},{"date":"2026-10-09","open":375,"high":379,"low":373.5,"close":377.9,"volume":6550},{"date":"2026-10-12","open":380,"high":383.9,"low":375.3,"close":377,"volume":12378},{"date":"2026-10-13","open":380,"high":383,"low":374,"close":382.9,"volume":6209},{"date":"2026-10-14","open":390,"high":398.8,"low":379.1,"close":389,"volume":7952},{"date":"2026-10-15","open":388,"high":388,"low":382.1,"close":386,"volume":7029},{"date":"2026-10-16","open":385,"high":390,"low":385,"close":387.6,"volume":8675}]}