{"symbol":"SICL","name":"Shikhar Insurance Co. 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/SICL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":736,"high":736.7,"low":731,"close":734.83,"volume":13222},{"date":"2025-09-07","open":734,"high":738,"low":730.1,"close":735.07,"volume":5755},{"date":"2025-09-08","open":730.1,"high":735,"low":721,"close":726.7,"volume":6893},{"date":"2025-09-18","open":712.2,"high":712.2,"low":654.2,"close":654.2,"volume":2150},{"date":"2025-09-21","open":641.2,"high":641.2,"low":588.8,"close":624.84,"volume":79980},{"date":"2025-09-23","open":636.9,"high":660,"low":625,"close":657.7,"volume":21715},{"date":"2025-09-24","open":658,"high":660,"low":647,"close":652.1,"volume":9398},{"date":"2025-09-25","open":639.1,"high":650,"low":639,"close":644,"volume":11244},{"date":"2025-09-28","open":636,"high":676,"low":633.1,"close":676,"volume":12448},{"date":"2025-10-07","open":662.5,"high":662.6,"low":644,"close":651,"volume":8784},{"date":"2025-10-08","open":650,"high":650,"low":630,"close":638,"volume":9628},{"date":"2025-10-09","open":650,"high":675,"low":638,"close":642,"volume":9658},{"date":"2025-10-12","open":649,"high":649,"low":610,"close":622,"volume":20839},{"date":"2025-10-13","open":610,"high":632,"low":610,"close":632,"volume":7395},{"date":"2025-10-14","open":631,"high":631,"low":612.5,"close":615,"volume":8321},{"date":"2025-10-15","open":612.1,"high":623,"low":610.3,"close":618,"volume":21126},{"date":"2025-10-16","open":629.9,"high":629.9,"low":606,"close":610.6,"volume":5638},{"date":"2025-10-19","open":598.5,"high":609.9,"low":598.4,"close":609,"volume":4364},{"date":"2025-10-26","open":603,"high":610,"low":603,"close":610,"volume":3603},{"date":"2025-10-28","open":612,"high":629.8,"low":612,"close":627,"volume":4737},{"date":"2025-10-29","open":629,"high":637,"low":620,"close":622.1,"volume":3985},{"date":"2025-10-30","open":615,"high":633,"low":611.2,"close":632,"volume":8051},{"date":"2025-11-02","open":643,"high":643,"low":633,"close":639,"volume":9819},{"date":"2025-11-03","open":648,"high":648,"low":637,"close":640,"volume":5833},{"date":"2025-11-04","open":640,"high":640,"low":630,"close":631,"volume":5960},{"date":"2025-11-05","open":642.9,"high":642.9,"low":618.8,"close":630,"volume":2778},{"date":"2025-11-06","open":630,"high":640,"low":628,"close":630,"volume":3648},{"date":"2025-11-09","open":627.2,"high":630,"low":617.5,"close":625,"volume":3668},{"date":"2025-11-10","open":630,"high":636,"low":624,"close":626,"volume":3582},{"date":"2025-11-11","open":620,"high":631,"low":618,"close":628,"volume":3229},{"date":"2025-11-12","open":620.2,"high":632.2,"low":620.1,"close":632,"volume":5477},{"date":"2025-11-13","open":634,"high":635,"low":621,"close":628.5,"volume":5806},{"date":"2025-11-16","open":622,"high":641,"low":616,"close":624,"volume":11440},{"date":"2025-11-17","open":620,"high":630,"low":617,"close":624,"volume":12931},{"date":"2025-11-18","open":636.4,"high":644,"low":624,"close":629.7,"volume":5783},{"date":"2025-11-19","open":630.1,"high":630.1,"low":620.1,"close":629,"volume":5238},{"date":"2025-11-20","open":619,"high":630,"low":619,"close":622,"volume":5751},{"date":"2025-11-23","open":625.1,"high":640,"low":625,"close":640,"volume":14502},{"date":"2025-11-24","open":645,"high":663,"low":645,"close":663,"volume":22940},{"date":"2025-11-25","open":660,"high":669.9,"low":646.5,"close":669,"volume":15116},{"date":"2025-11-26","open":665,"high":679,"low":656.5,"close":676,"volume":10276},{"date":"2025-11-27","open":663,"high":680,"low":655,"close":670,"volume":6400},{"date":"2025-11-30","open":675,"high":675,"low":650,"close":650,"volume":8479},{"date":"2025-12-01","open":663,"high":676,"low":645,"close":652,"volume":6685},{"date":"2025-12-02","open":645,"high":665,"low":645,"close":653,"volume":14694},{"date":"2025-12-03","open":650,"high":653,"low":640,"close":640,"volume":7081},{"date":"2025-12-07","open":640,"high":643,"low":625,"close":633,"volume":10388},{"date":"2025-12-08","open":645,"high":645,"low":622,"close":630,"volume":5095},{"date":"2025-12-09","open":622,"high":644.5,"low":622,"close":633.5,"volume":3238},{"date":"2025-12-10","open":629,"high":640,"low":629,"close":632,"volume":3581},{"date":"2025-12-11","open":632,"high":635,"low":628,"close":628,"volume":11660},{"date":"2025-12-14","open":625,"high":633,"low":624.3,"close":625,"volume":6367},{"date":"2025-12-15","open":621,"high":636,"low":621,"close":633,"volume":7407},{"date":"2025-12-16","open":644,"high":645,"low":634,"close":645,"volume":4566},{"date":"2025-12-17","open":644.5,"high":644.5,"low":632.1,"close":637.1,"volume":11698},{"date":"2025-12-18","open":643,"high":645.7,"low":638.3,"close":639,"volume":12050},{"date":"2025-12-21","open":642,"high":645,"low":630,"close":635,"volume":4487},{"date":"2025-12-22","open":635,"high":638,"low":632,"close":637.5,"volume":2234},{"date":"2025-12-23","open":630,"high":640.5,"low":626,"close":635,"volume":3252},{"date":"2025-12-24","open":635,"high":640,"low":626,"close":635,"volume":13292},{"date":"2025-12-28","open":642,"high":652.2,"low":637.2,"close":651.9,"volume":20024},{"date":"2025-12-29","open":626.9,"high":630,"low":624,"close":626.5,"volume":12047},{"date":"2025-12-31","open":630,"high":638,"low":628,"close":630,"volume":4902},{"date":"2026-01-01","open":630,"high":634,"low":630,"close":631,"volume":5873},{"date":"2026-01-04","open":631,"high":635,"low":623,"close":630.2,"volume":5936},{"date":"2026-01-05","open":630.2,"high":632.9,"low":624,"close":630,"volume":8038},{"date":"2026-01-06","open":642,"high":652,"low":631,"close":632,"volume":2411},{"date":"2026-01-07","open":641,"high":641,"low":626,"close":626,"volume":13460},{"date":"2026-01-08","open":635,"high":637.8,"low":625.2,"close":632,"volume":6353},{"date":"2026-01-12","open":625,"high":635,"low":624,"close":625.2,"volume":8058},{"date":"2026-01-13","open":627,"high":627,"low":624.5,"close":625.5,"volume":6425},{"date":"2026-01-14","open":625,"high":635,"low":622.8,"close":626.1,"volume":2726},{"date":"2026-01-18","open":628,"high":634.2,"low":628,"close":630,"volume":4231},{"date":"2026-01-20","open":642.5,"high":645,"low":631.2,"close":642.9,"volume":16280},{"date":"2026-01-21","open":651,"high":651,"low":638,"close":640,"volume":9997},{"date":"2026-01-22","open":636,"high":640,"low":633,"close":638.6,"volume":6524},{"date":"2026-01-25","open":645,"high":650.9,"low":635.1,"close":650,"volume":16177},{"date":"2026-01-26","open":650,"high":660,"low":640,"close":650,"volume":9970},{"date":"2026-01-27","open":637,"high":660,"low":625,"close":642,"volume":9442},{"date":"2026-01-28","open":641.5,"high":642,"low":630.1,"close":635,"volume":10304},{"date":"2026-01-29","open":637,"high":649,"low":627.1,"close":628,"volume":12133},{"date":"2026-02-01","open":628,"high":639,"low":621,"close":622.6,"volume":10863},{"date":"2026-02-02","open":622,"high":630,"low":620,"close":625,"volume":9904},{"date":"2026-02-03","open":615,"high":634.09,"low":612.5,"close":624,"volume":13557},{"date":"2026-02-04","open":611.6,"high":630,"low":611.6,"close":624,"volume":6247},{"date":"2026-02-05","open":629.9,"high":635,"low":620.1,"close":633,"volume":8657},{"date":"2026-02-08","open":631,"high":636,"low":628,"close":630,"volume":14418},{"date":"2026-02-09","open":637,"high":637,"low":622.5,"close":631.7,"volume":11356},{"date":"2026-02-10","open":621,"high":633.4,"low":621,"close":625,"volume":8788},{"date":"2026-02-11","open":620.1,"high":632,"low":620.1,"close":629,"volume":4975},{"date":"2026-02-12","open":622,"high":627.5,"low":622,"close":624.9,"volume":8403},{"date":"2026-02-16","open":635.5,"high":635.5,"low":617,"close":620,"volume":15036},{"date":"2026-02-17","open":630,"high":630,"low":615,"close":618,"volume":13520},{"date":"2026-02-22","open":617.9,"high":620,"low":614,"close":615.1,"volume":8948},{"date":"2026-02-23","open":615.1,"high":618,"low":610.6,"close":611.2,"volume":12460},{"date":"2026-02-24","open":612,"high":617.9,"low":611.2,"close":616,"volume":7932},{"date":"2026-02-25","open":628.3,"high":642,"low":615.2,"close":618.5,"volume":8132},{"date":"2026-02-26","open":619,"high":631.1,"low":619,"close":626,"volume":6944},{"date":"2026-03-01","open":626.1,"high":633,"low":625,"close":630,"volume":12096},{"date":"2026-03-03","open":639.9,"high":640,"low":630,"close":639,"volume":11303},{"date":"2026-03-09","open":649.9,"high":664.7,"low":649.9,"close":664.7,"volume":160},{"date":"2026-03-10","open":677.9,"high":689,"low":650,"close":674,"volume":44641},{"date":"2026-03-11","open":674,"high":680,"low":663,"close":664,"volume":16631},{"date":"2026-03-12","open":664,"high":670,"low":659.1,"close":665,"volume":6858},{"date":"2026-03-15","open":667,"high":677,"low":665.5,"close":674,"volume":26255},{"date":"2026-03-16","open":670.1,"high":679.4,"low":662,"close":662.5,"volume":31523},{"date":"2026-03-17","open":669,"high":669,"low":650.1,"close":657.1,"volume":11400},{"date":"2026-03-19","open":670.2,"high":679,"low":658,"close":665,"volume":19564},{"date":"2026-03-22","open":675,"high":688.4,"low":666,"close":683,"volume":32301},{"date":"2026-03-23","open":675.1,"high":686,"low":675,"close":683,"volume":14644},{"date":"2026-03-24","open":683,"high":690,"low":671.1,"close":679.9,"volume":14832},{"date":"2026-03-25","open":690,"high":690,"low":672,"close":676.5,"volume":34759},{"date":"2026-03-26","open":680,"high":680,"low":669,"close":674.1,"volume":8607},{"date":"2026-03-29","open":674,"high":684.8,"low":662,"close":663,"volume":17639},{"date":"2026-03-30","open":651,"high":663,"low":646,"close":650,"volume":14454},{"date":"2026-03-31","open":651,"high":660,"low":640,"close":654.9,"volume":16622},{"date":"2026-04-01","open":646,"high":650,"low":636,"close":639,"volume":16474},{"date":"2026-04-02","open":637,"high":640.4,"low":630.5,"close":637,"volume":8965},{"date":"2026-04-05","open":635,"high":637,"low":614.5,"close":623,"volume":26034},{"date":"2026-04-06","open":623.5,"high":634,"low":615,"close":634,"volume":21847},{"date":"2026-04-07","open":630,"high":638,"low":624,"close":630,"volume":11682},{"date":"2026-04-08","open":625,"high":638,"low":625,"close":630.1,"volume":7006},{"date":"2026-04-09","open":628,"high":638,"low":627.4,"close":632,"volume":9606},{"date":"2026-04-10","open":640,"high":640,"low":628.2,"close":639.3,"volume":21600},{"date":"2026-04-13","open":640,"high":640,"low":629,"close":634,"volume":7746},{"date":"2026-04-15","open":640,"high":640,"low":630,"close":632,"volume":10352},{"date":"2026-04-16","open":625.1,"high":637,"low":624,"close":630,"volume":10615},{"date":"2026-04-17","open":630,"high":635,"low":625,"close":631,"volume":4267},{"date":"2026-04-20","open":662.5,"high":662.5,"low":627,"close":629,"volume":4239},{"date":"2026-04-21","open":645,"high":647.8,"low":625.1,"close":626,"volume":3812},{"date":"2026-04-22","open":657.3,"high":657.3,"low":619,"close":625.5,"volume":6324},{"date":"2026-04-23","open":625,"high":626.9,"low":619,"close":624.5,"volume":3643},{"date":"2026-04-24","open":630,"high":630,"low":618,"close":622,"volume":8827},{"date":"2026-04-27","open":653.1,"high":653.1,"low":617.1,"close":620,"volume":2625},{"date":"2026-04-28","open":620,"high":622,"low":618,"close":618.1,"volume":7561},{"date":"2026-04-29","open":618.1,"high":620.1,"low":615.3,"close":616,"volume":6822},{"date":"2026-04-30","open":616,"high":616,"low":605.2,"close":614.9,"volume":13494},{"date":"2026-05-04","open":614.9,"high":615,"low":605,"close":608.5,"volume":4158},{"date":"2026-05-05","open":604,"high":615,"low":604,"close":610.5,"volume":6541},{"date":"2026-05-06","open":615,"high":615,"low":608.1,"close":612,"volume":6525},{"date":"2026-05-07","open":612,"high":612,"low":608.2,"close":609.1,"volume":5675},{"date":"2026-05-08","open":620,"high":620,"low":610,"close":611.2,"volume":2437},{"date":"2026-05-11","open":615,"high":619.9,"low":610,"close":615,"volume":8455},{"date":"2026-05-12","open":625.5,"high":625.5,"low":608,"close":615,"volume":6148},{"date":"2026-05-13","open":614,"high":616,"low":608,"close":616,"volume":2096},{"date":"2026-05-14","open":625,"high":633.3,"low":610,"close":612,"volume":7598},{"date":"2026-05-15","open":622.9,"high":622.9,"low":609,"close":615,"volume":3255},{"date":"2026-05-18","open":611,"high":614.8,"low":603.1,"close":614.8,"volume":7962},{"date":"2026-05-19","open":614.8,"high":617,"low":606,"close":614.2,"volume":3002},{"date":"2026-05-20","open":611,"high":616,"low":610.2,"close":615.5,"volume":4972},{"date":"2026-05-21","open":607,"high":616.9,"low":607,"close":616.7,"volume":6678},{"date":"2026-05-22","open":620,"high":621,"low":608.1,"close":617.8,"volume":4399},{"date":"2026-05-25","open":624,"high":624,"low":613,"close":622,"volume":8941},{"date":"2026-05-26","open":622,"high":622,"low":611.59,"close":615.1,"volume":7896},{"date":"2026-05-27","open":609.1,"high":624.9,"low":609.1,"close":619.9,"volume":5296},{"date":"2026-06-01","open":635,"high":641,"low":623.1,"close":635.5,"volume":11535},{"date":"2026-06-02","open":639.9,"high":643.8,"low":620.1,"close":639.5,"volume":9219},{"date":"2026-06-03","open":639.5,"high":668,"low":638,"close":657.6,"volume":31583},{"date":"2026-06-04","open":675,"high":675,"low":648,"close":648,"volume":13489},{"date":"2026-06-05","open":645.1,"high":660,"low":644,"close":656.6,"volume":38555},{"date":"2026-06-08","open":652.2,"high":654,"low":645,"close":645.1,"volume":11468},{"date":"2026-06-09","open":658,"high":658.9,"low":635.1,"close":637.5,"volume":7945},{"date":"2026-06-10","open":637.5,"high":644,"low":635.6,"close":640,"volume":2762},{"date":"2026-06-11","open":644.9,"high":644.9,"low":631,"close":631,"volume":6682},{"date":"2026-06-12","open":635,"high":635,"low":630,"close":634,"volume":10386},{"date":"2026-06-15","open":629,"high":636,"low":629,"close":634,"volume":6220},{"date":"2026-06-16","open":634,"high":634,"low":627,"close":630,"volume":2237},{"date":"2026-06-17","open":628,"high":630.1,"low":628,"close":628.4,"volume":6628},{"date":"2026-06-18","open":625.6,"high":628,"low":621,"close":624,"volume":7552},{"date":"2026-06-19","open":624,"high":625,"low":620.6,"close":624.8,"volume":2256},{"date":"2026-06-22","open":624.8,"high":631,"low":624.1,"close":624.2,"volume":4751},{"date":"2026-06-23","open":624.2,"high":624.9,"low":615,"close":619,"volume":9427},{"date":"2026-06-24","open":619,"high":620,"low":614,"close":615.7,"volume":2823},{"date":"2026-06-25","open":615,"high":620,"low":614.1,"close":615.1,"volume":4635},{"date":"2026-06-26","open":617,"high":624.9,"low":616,"close":618,"volume":7909},{"date":"2026-06-29","open":615,"high":618,"low":613.5,"close":615.1,"volume":5274},{"date":"2026-06-30","open":612.3,"high":619,"low":612.3,"close":612.3,"volume":4351},{"date":"2026-07-01","open":612.3,"high":624,"low":612.3,"close":624,"volume":1388},{"date":"2026-07-02","open":618,"high":629,"low":611.2,"close":625.9,"volume":2980},{"date":"2026-07-03","open":630,"high":630,"low":615.4,"close":623,"volume":5933},{"date":"2026-07-06","open":618,"high":625,"low":611,"close":620,"volume":3416},{"date":"2026-07-07","open":629,"high":629,"low":620,"close":621.1,"volume":2246},{"date":"2026-07-08","open":629,"high":629,"low":612,"close":619,"volume":2716},{"date":"2026-07-09","open":615,"high":626,"low":611,"close":611,"volume":5014},{"date":"2026-07-10","open":611,"high":615,"low":610,"close":612,"volume":3769},{"date":"2026-07-13","open":612,"high":615,"low":608,"close":608,"volume":4332},{"date":"2026-07-14","open":605,"high":613,"low":605,"close":608.6,"volume":3257},{"date":"2026-07-15","open":608.6,"high":614.7,"low":608.1,"close":610,"volume":10214},{"date":"2026-07-16","open":613,"high":615,"low":609,"close":615,"volume":3805},{"date":"2026-07-17","open":625,"high":638,"low":623,"close":629,"volume":6446},{"date":"2026-07-20","open":620,"high":635,"low":620,"close":634,"volume":5785},{"date":"2026-07-21","open":639.9,"high":639.9,"low":625,"close":638,"volume":4345},{"date":"2026-07-22","open":635,"high":635,"low":621,"close":635,"volume":8698},{"date":"2026-07-23","open":645.8,"high":645.8,"low":623,"close":634,"volume":3608},{"date":"2026-07-24","open":639.8,"high":639.8,"low":629.2,"close":633.7,"volume":3100},{"date":"2026-07-27","open":635,"high":635,"low":618,"close":618,"volume":6926},{"date":"2026-07-28","open":615,"high":620,"low":605,"close":614,"volume":5788},{"date":"2026-07-29","open":614,"high":625,"low":609.1,"close":611.1,"volume":9181},{"date":"2026-07-30","open":620,"high":620,"low":610,"close":613,"volume":6079},{"date":"2026-07-31","open":605.5,"high":620,"low":605.5,"close":613,"volume":2202},{"date":"2026-08-03","open":620,"high":629.9,"low":616.1,"close":617,"volume":11375},{"date":"2026-08-04","open":617,"high":618,"low":610.1,"close":611.1,"volume":5436},{"date":"2026-08-05","open":611.3,"high":617.7,"low":610,"close":617.5,"volume":2144},{"date":"2026-08-06","open":610.5,"high":618,"low":605.8,"close":616.9,"volume":1397},{"date":"2026-08-07","open":610.1,"high":614,"low":609,"close":609.1,"volume":10149},{"date":"2026-08-10","open":610,"high":620,"low":610,"close":610.2,"volume":4185},{"date":"2026-08-11","open":610,"high":620,"low":610,"close":611.4,"volume":4788},{"date":"2026-08-12","open":612.4,"high":618.4,"low":612.2,"close":615,"volume":5969},{"date":"2026-08-13","open":619,"high":619,"low":607.3,"close":614,"volume":1680},{"date":"2026-08-14","open":614,"high":619,"low":610.1,"close":613,"volume":2758},{"date":"2026-08-17","open":610.1,"high":612,"low":608,"close":610.4,"volume":7555},{"date":"2026-08-18","open":610.4,"high":614,"low":606.4,"close":608,"volume":3966},{"date":"2026-08-19","open":605.1,"high":612,"low":605.1,"close":609,"volume":6906},{"date":"2026-08-20","open":610,"high":612,"low":605,"close":606.1,"volume":3507},{"date":"2026-08-21","open":606,"high":610,"low":606,"close":607.1,"volume":3399},{"date":"2026-08-24","open":603,"high":610,"low":603,"close":606,"volume":6622},{"date":"2026-08-25","open":603,"high":607,"low":600,"close":600,"volume":10433},{"date":"2026-08-26","open":598.09,"high":598.09,"low":575,"close":582,"volume":29724},{"date":"2026-08-27","open":567,"high":567,"low":533.5,"close":559,"volume":27524},{"date":"2026-08-31","open":545,"high":545.5,"low":527,"close":527.1,"volume":14180},{"date":"2026-09-01","open":527,"high":535,"low":513.2,"close":528.6,"volume":9009},{"date":"2026-09-02","open":520,"high":523.9,"low":508,"close":520,"volume":14567},{"date":"2026-09-03","open":525,"high":525,"low":516,"close":522.6,"volume":6841},{"date":"2026-09-07","open":525,"high":555,"low":525,"close":550,"volume":23346},{"date":"2026-09-09","open":534,"high":551,"low":525,"close":550,"volume":23009},{"date":"2026-09-10","open":550,"high":550,"low":535,"close":546,"volume":2356},{"date":"2026-09-11","open":540,"high":552,"low":540,"close":550,"volume":6747},{"date":"2026-09-14","open":523,"high":565.9,"low":523,"close":560,"volume":9377},{"date":"2026-09-15","open":580,"high":583,"low":566.4,"close":580,"volume":8832},{"date":"2026-09-16","open":583.5,"high":583.5,"low":569,"close":571,"volume":2881},{"date":"2026-09-17","open":587,"high":588,"low":560,"close":571,"volume":8316},{"date":"2026-09-18","open":583,"high":583,"low":570.1,"close":577.9,"volume":1035},{"date":"2026-09-22","open":573,"high":580.5,"low":557,"close":566,"volume":9422},{"date":"2026-09-23","open":566,"high":567.1,"low":557,"close":558,"volume":5471},{"date":"2026-09-24","open":564.9,"high":564.9,"low":545,"close":552,"volume":12307},{"date":"2026-09-28","open":551,"high":558,"low":538,"close":544,"volume":7233},{"date":"2026-09-29","open":544,"high":549,"low":537.2,"close":544,"volume":21497},{"date":"2026-09-30","open":548,"high":560,"low":541,"close":541,"volume":4150},{"date":"2026-10-01","open":540,"high":550,"low":540,"close":540.1,"volume":3164},{"date":"2026-10-02","open":537.1,"high":548.8,"low":537.1,"close":538,"volume":6838},{"date":"2026-10-05","open":538,"high":539,"low":534,"close":536,"volume":20486},{"date":"2026-10-06","open":540,"high":549,"low":528,"close":531,"volume":16780},{"date":"2026-10-07","open":539,"high":539,"low":531,"close":532,"volume":1276},{"date":"2026-10-08","open":535,"high":540,"low":515,"close":532,"volume":17198},{"date":"2026-10-09","open":520,"high":537,"low":520,"close":536,"volume":6277},{"date":"2026-10-12","open":522,"high":548.8,"low":520,"close":544,"volume":6000},{"date":"2026-10-13","open":549,"high":549,"low":540,"close":545,"volume":2665},{"date":"2026-10-14","open":533,"high":544.9,"low":529,"close":544,"volume":6349},{"date":"2026-10-15","open":544,"high":554.9,"low":544,"close":547,"volume":2933},{"date":"2026-10-16","open":547,"high":554.9,"low":540,"close":540,"volume":7281}]}