{"symbol":"SIFC","name":"Shree Investment Finance 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/SIFC","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-03","open":501,"high":508,"low":501,"close":501.99,"volume":11796},{"date":"2025-09-04","open":507,"high":508,"low":499.5,"close":501.6,"volume":20170},{"date":"2025-09-07","open":500,"high":503.9,"low":495,"close":498.27,"volume":9431},{"date":"2025-09-08","open":496,"high":503,"low":494.4,"close":500.99,"volume":7123},{"date":"2025-09-21","open":491,"high":519,"low":471.6,"close":510.54,"volume":26452},{"date":"2025-09-23","open":517,"high":525,"low":506.7,"close":519.9,"volume":16344},{"date":"2025-09-24","open":512,"high":523.5,"low":502,"close":510,"volume":7754},{"date":"2025-09-25","open":516.9,"high":516.9,"low":502,"close":511,"volume":9766},{"date":"2025-09-28","open":503,"high":510,"low":502,"close":510,"volume":4148},{"date":"2025-10-07","open":508,"high":508,"low":500.2,"close":507,"volume":12886},{"date":"2025-10-08","open":504,"high":504.9,"low":486,"close":496.9,"volume":12015},{"date":"2025-10-09","open":506.8,"high":525,"low":499.8,"close":499.8,"volume":14009},{"date":"2025-10-12","open":505,"high":505,"low":480.3,"close":482,"volume":26797},{"date":"2025-10-13","open":487,"high":487,"low":472.4,"close":486,"volume":7476},{"date":"2025-10-14","open":493,"high":493,"low":478.5,"close":478.5,"volume":5871},{"date":"2025-10-15","open":487,"high":487,"low":470.1,"close":472.6,"volume":7046},{"date":"2025-10-16","open":479,"high":479,"low":459,"close":459,"volume":15343},{"date":"2025-10-19","open":465,"high":470,"low":463,"close":464,"volume":726},{"date":"2025-10-26","open":463,"high":469,"low":460,"close":467,"volume":1562},{"date":"2025-10-28","open":471,"high":507,"low":471,"close":485.5,"volume":3047},{"date":"2025-10-29","open":490,"high":491,"low":475,"close":475,"volume":11644},{"date":"2025-10-30","open":482,"high":490,"low":475,"close":482.1,"volume":7605},{"date":"2025-11-02","open":490,"high":515,"low":483,"close":512,"volume":34290},{"date":"2025-11-03","open":518,"high":522.2,"low":498,"close":504.9,"volume":17322},{"date":"2025-11-04","open":510,"high":510,"low":490,"close":490,"volume":9398},{"date":"2025-11-05","open":497,"high":511,"low":482,"close":501,"volume":17669},{"date":"2025-11-06","open":510,"high":518,"low":500.2,"close":500.2,"volume":13366},{"date":"2025-11-09","open":507,"high":507,"low":488.7,"close":489,"volume":9045},{"date":"2025-11-10","open":496,"high":496,"low":480,"close":490,"volume":6836},{"date":"2025-11-11","open":490,"high":497,"low":485,"close":493.5,"volume":6085},{"date":"2025-11-12","open":488,"high":495,"low":485,"close":490,"volume":5815},{"date":"2025-11-13","open":492.9,"high":492.9,"low":482,"close":489,"volume":4687},{"date":"2025-11-16","open":482.2,"high":485.3,"low":481,"close":485,"volume":5134},{"date":"2025-11-17","open":485,"high":493,"low":485,"close":485,"volume":5026},{"date":"2025-11-18","open":491,"high":510.9,"low":485,"close":493.7,"volume":9722},{"date":"2025-11-19","open":493,"high":493,"low":485,"close":489.8,"volume":2381},{"date":"2025-11-20","open":485,"high":490,"low":485,"close":485.2,"volume":3588},{"date":"2025-11-23","open":494.9,"high":494.9,"low":486,"close":494.9,"volume":10994},{"date":"2025-11-24","open":501,"high":501,"low":494,"close":498,"volume":4990},{"date":"2025-11-25","open":505,"high":505.9,"low":496.1,"close":502,"volume":6595},{"date":"2025-11-26","open":508,"high":508,"low":494,"close":500,"volume":6774},{"date":"2025-11-27","open":507,"high":510,"low":498.1,"close":506,"volume":15172},{"date":"2025-11-30","open":500,"high":516.1,"low":500,"close":507,"volume":39368},{"date":"2025-12-01","open":504.1,"high":519,"low":503,"close":514,"volume":23079},{"date":"2025-12-02","open":510,"high":520,"low":510,"close":511,"volume":9840},{"date":"2025-12-03","open":506.7,"high":534,"low":506,"close":520,"volume":42452},{"date":"2025-12-07","open":530.4,"high":530.4,"low":509.2,"close":513,"volume":13261},{"date":"2025-12-08","open":519,"high":519,"low":499.9,"close":504.9,"volume":18803},{"date":"2025-12-09","open":500.1,"high":507,"low":500.1,"close":507,"volume":11531},{"date":"2025-12-10","open":507,"high":517.1,"low":500,"close":508,"volume":17447},{"date":"2025-12-11","open":504.3,"high":511.9,"low":503.1,"close":507,"volume":7318},{"date":"2025-12-14","open":510.1,"high":511,"low":490,"close":490,"volume":11512},{"date":"2025-12-15","open":496,"high":498,"low":490,"close":494.2,"volume":3661},{"date":"2025-12-16","open":500,"high":509,"low":491.2,"close":493,"volume":7867},{"date":"2025-12-17","open":500,"high":512.9,"low":495.3,"close":508.2,"volume":25552},{"date":"2025-12-18","open":508,"high":512.8,"low":499.3,"close":499.3,"volume":13795},{"date":"2025-12-21","open":490,"high":505.1,"low":490,"close":494,"volume":3161},{"date":"2025-12-22","open":491,"high":503.8,"low":489.8,"close":498.5,"volume":7843},{"date":"2025-12-23","open":490,"high":500,"low":490,"close":499.5,"volume":2896},{"date":"2025-12-24","open":500,"high":500,"low":490.3,"close":492.4,"volume":2919},{"date":"2025-12-28","open":500,"high":509.9,"low":496.3,"close":505.1,"volume":7093},{"date":"2025-12-29","open":510.9,"high":510.9,"low":502,"close":503,"volume":7280},{"date":"2025-12-31","open":512.9,"high":512.9,"low":500,"close":501,"volume":5517},{"date":"2026-01-01","open":507.9,"high":507.9,"low":496.1,"close":499.9,"volume":6235},{"date":"2026-01-04","open":493,"high":500,"low":492,"close":494,"volume":3719},{"date":"2026-01-05","open":495,"high":501.4,"low":492.5,"close":500,"volume":11643},{"date":"2026-01-06","open":507.5,"high":515.1,"low":500,"close":512,"volume":28739},{"date":"2026-01-07","open":515,"high":518.9,"low":505,"close":508,"volume":19332},{"date":"2026-01-08","open":508,"high":511.1,"low":503,"close":505,"volume":13754},{"date":"2026-01-12","open":503,"high":510,"low":493,"close":499,"volume":18407},{"date":"2026-01-13","open":501,"high":501,"low":494,"close":495,"volume":8627},{"date":"2026-01-14","open":501,"high":514,"low":496.1,"close":511,"volume":32198},{"date":"2026-01-18","open":517.7,"high":544,"low":515,"close":544,"volume":88259},{"date":"2026-01-20","open":549,"high":566.1,"low":542,"close":561,"volume":89979},{"date":"2026-01-21","open":561,"high":567.1,"low":550,"close":555.3,"volume":93094},{"date":"2026-01-22","open":552,"high":608,"low":546,"close":598,"volume":111833},{"date":"2026-01-25","open":587,"high":605,"low":586,"close":600,"volume":112934},{"date":"2026-01-26","open":609.9,"high":616,"low":580.2,"close":616,"volume":194914},{"date":"2026-01-27","open":615,"high":628,"low":596,"close":607,"volume":150925},{"date":"2026-01-28","open":600,"high":667,"low":593,"close":658,"volume":152844},{"date":"2026-01-29","open":650,"high":650,"low":624.3,"close":648,"volume":146345},{"date":"2026-02-01","open":640,"high":687.4,"low":631,"close":650,"volume":111598},{"date":"2026-02-02","open":637,"high":660,"low":635,"close":636,"volume":115363},{"date":"2026-02-03","open":645,"high":648.5,"low":620,"close":620,"volume":103617},{"date":"2026-02-04","open":628,"high":644,"low":620.1,"close":635,"volume":82902},{"date":"2026-02-05","open":640,"high":640,"low":621.9,"close":627.9,"volume":46025},{"date":"2026-02-08","open":630,"high":638.8,"low":595,"close":611.4,"volume":61587},{"date":"2026-02-09","open":599.2,"high":611,"low":587.6,"close":587.6,"volume":90611},{"date":"2026-02-10","open":576,"high":598,"low":573,"close":575,"volume":40873},{"date":"2026-02-11","open":564,"high":609,"low":564,"close":575,"volume":19622},{"date":"2026-02-12","open":564,"high":600,"low":564,"close":591,"volume":36033},{"date":"2026-02-16","open":602.8,"high":602.8,"low":582.1,"close":586,"volume":18535},{"date":"2026-02-17","open":597.7,"high":598,"low":575.3,"close":577,"volume":14276},{"date":"2026-02-22","open":573,"high":584,"low":572.2,"close":573.1,"volume":40506},{"date":"2026-02-23","open":583.9,"high":591.6,"low":576.1,"close":581.6,"volume":15328},{"date":"2026-02-24","open":570,"high":604,"low":570,"close":574,"volume":14473},{"date":"2026-02-25","open":585,"high":589.8,"low":582,"close":585,"volume":15375},{"date":"2026-02-26","open":573.3,"high":589,"low":573.3,"close":584.9,"volume":9521},{"date":"2026-03-01","open":573.3,"high":602.5,"low":573.3,"close":600,"volume":43510},{"date":"2026-03-03","open":588,"high":610,"low":588,"close":604.7,"volume":16638},{"date":"2026-03-09","open":616.7,"high":641.5,"low":616.7,"close":641.5,"volume":676},{"date":"2026-03-10","open":641.5,"high":641.5,"low":604.8,"close":620,"volume":48104},{"date":"2026-03-11","open":608.1,"high":628.9,"low":600,"close":604.9,"volume":18181},{"date":"2026-03-12","open":594.1,"high":614,"low":594.1,"close":605,"volume":38433},{"date":"2026-03-15","open":615,"high":616.9,"low":595.3,"close":603,"volume":27518},{"date":"2026-03-16","open":601,"high":613,"low":597.4,"close":600,"volume":33137},{"date":"2026-03-17","open":590.5,"high":605,"low":590.5,"close":598.5,"volume":21925},{"date":"2026-03-19","open":600,"high":614,"low":592,"close":614,"volume":34230},{"date":"2026-03-22","open":601.8,"high":634,"low":601.8,"close":624.5,"volume":49698},{"date":"2026-03-23","open":625,"high":632.8,"low":607.6,"close":615,"volume":40861},{"date":"2026-03-24","open":610,"high":622.9,"low":609,"close":619.7,"volume":25389},{"date":"2026-03-25","open":610,"high":621,"low":602,"close":603.4,"volume":18745},{"date":"2026-03-26","open":610,"high":610,"low":598.4,"close":604.9,"volume":13665},{"date":"2026-03-29","open":600,"high":613,"low":585,"close":592.6,"volume":21000},{"date":"2026-03-30","open":584,"high":590,"low":572,"close":578.9,"volume":34591},{"date":"2026-03-31","open":571.5,"high":587,"low":570.1,"close":585,"volume":9020},{"date":"2026-04-01","open":575,"high":578.2,"low":555.1,"close":559.5,"volume":18465},{"date":"2026-04-02","open":550.1,"high":570.6,"low":538.4,"close":561,"volume":23124},{"date":"2026-04-05","open":550.1,"high":561,"low":518.6,"close":534.9,"volume":30995},{"date":"2026-04-06","open":530,"high":566,"low":530,"close":560,"volume":16655},{"date":"2026-04-07","open":562,"high":562,"low":535,"close":556,"volume":21802},{"date":"2026-04-08","open":564,"high":564,"low":545,"close":559,"volume":9218},{"date":"2026-04-09","open":555,"high":567,"low":555,"close":564.7,"volume":23468},{"date":"2026-04-10","open":562,"high":569.8,"low":550.1,"close":564.9,"volume":15758},{"date":"2026-04-13","open":556.1,"high":556.2,"low":545.3,"close":556,"volume":7215},{"date":"2026-04-15","open":564.8,"high":578,"low":551.2,"close":563.8,"volume":18585},{"date":"2026-04-16","open":565,"high":565,"low":545.6,"close":556.2,"volume":14654},{"date":"2026-04-17","open":545.7,"high":555,"low":536,"close":554.1,"volume":5715},{"date":"2026-04-20","open":555,"high":570,"low":542,"close":554,"volume":7999},{"date":"2026-04-21","open":581.7,"high":581.7,"low":546,"close":552.9,"volume":5496},{"date":"2026-04-22","open":541,"high":603,"low":537,"close":570,"volume":16115},{"date":"2026-04-23","open":598.5,"high":598.5,"low":541,"close":545,"volume":27571},{"date":"2026-04-24","open":537,"high":552,"low":536,"close":550,"volume":3160},{"date":"2026-04-27","open":550,"high":563,"low":546.2,"close":546.3,"volume":3489},{"date":"2026-04-28","open":546.3,"high":555,"low":545,"close":548.5,"volume":2158},{"date":"2026-04-29","open":548.5,"high":547,"low":535.6,"close":543,"volume":2462},{"date":"2026-04-30","open":530,"high":540,"low":528,"close":530,"volume":11738},{"date":"2026-05-04","open":537,"high":537,"low":525,"close":534,"volume":1510},{"date":"2026-05-05","open":525,"high":539,"low":522.1,"close":523,"volume":1926},{"date":"2026-05-06","open":538.6,"high":538.6,"low":520,"close":520,"volume":3101},{"date":"2026-05-07","open":520,"high":523,"low":517.1,"close":517.4,"volume":3669},{"date":"2026-05-08","open":521,"high":535,"low":521,"close":535,"volume":3725},{"date":"2026-05-11","open":540,"high":544.7,"low":535,"close":544,"volume":4428},{"date":"2026-05-12","open":540,"high":540,"low":525,"close":537,"volume":8615},{"date":"2026-05-13","open":522.5,"high":535,"low":521.1,"close":533,"volume":2961},{"date":"2026-05-14","open":525.1,"high":528.5,"low":522.2,"close":525,"volume":951},{"date":"2026-05-15","open":534,"high":536,"low":523.1,"close":530.9,"volume":5412},{"date":"2026-05-18","open":530,"high":533,"low":526.3,"close":533,"volume":948},{"date":"2026-05-19","open":506.4,"high":537.1,"low":506.4,"close":532,"volume":6656},{"date":"2026-05-20","open":527.5,"high":542,"low":527.4,"close":541,"volume":3760},{"date":"2026-05-21","open":526.1,"high":544.6,"low":526.1,"close":538,"volume":4434},{"date":"2026-05-22","open":536,"high":542.5,"low":530,"close":541,"volume":5350},{"date":"2026-05-25","open":540,"high":548,"low":535.3,"close":545,"volume":6519},{"date":"2026-05-26","open":545,"high":550,"low":538.7,"close":546.9,"volume":9847},{"date":"2026-05-27","open":548,"high":548,"low":533,"close":543,"volume":8283},{"date":"2026-06-01","open":543,"high":543,"low":522.1,"close":534.9,"volume":9153},{"date":"2026-06-02","open":542,"high":583,"low":521,"close":574,"volume":81152},{"date":"2026-06-03","open":550,"high":577,"low":550,"close":566,"volume":21601},{"date":"2026-06-04","open":550,"high":580,"low":550,"close":560,"volume":26960},{"date":"2026-06-05","open":550,"high":587,"low":550,"close":572.6,"volume":83612},{"date":"2026-06-08","open":572,"high":587,"low":565.1,"close":573.8,"volume":30889},{"date":"2026-06-09","open":557,"high":575,"low":545,"close":558.4,"volume":38138},{"date":"2026-06-10","open":570,"high":584.9,"low":560.1,"close":565,"volume":35315},{"date":"2026-06-11","open":573.5,"high":573.5,"low":551.1,"close":559,"volume":13033},{"date":"2026-06-12","open":560,"high":575,"low":560,"close":561.5,"volume":24366},{"date":"2026-06-15","open":589.5,"high":589.5,"low":550.1,"close":556,"volume":14879},{"date":"2026-06-16","open":560,"high":560,"low":545,"close":545,"volume":13784},{"date":"2026-06-17","open":550,"high":561,"low":545.2,"close":555,"volume":10186},{"date":"2026-06-18","open":550,"high":555,"low":547.1,"close":553.9,"volume":8732},{"date":"2026-06-19","open":560,"high":560,"low":546.3,"close":559,"volume":10540},{"date":"2026-06-22","open":551.1,"high":570,"low":551.1,"close":565,"volume":20172},{"date":"2026-06-23","open":560,"high":560,"low":548.1,"close":554,"volume":9907},{"date":"2026-06-24","open":547,"high":558,"low":540.5,"close":552.9,"volume":21188},{"date":"2026-06-25","open":550,"high":550,"low":542.1,"close":546,"volume":3693},{"date":"2026-06-26","open":559.8,"high":559.8,"low":539.1,"close":540,"volume":10518},{"date":"2026-06-29","open":554.6,"high":554.6,"low":534,"close":534,"volume":15032},{"date":"2026-06-30","open":537,"high":540,"low":521.4,"close":526.1,"volume":66995},{"date":"2026-07-01","open":538.9,"high":540,"low":532.1,"close":540,"volume":2118},{"date":"2026-07-02","open":538,"high":538,"low":527.9,"close":537,"volume":1125},{"date":"2026-07-03","open":540,"high":542,"low":533.1,"close":535,"volume":14480},{"date":"2026-07-06","open":523.1,"high":539.9,"low":523.1,"close":533,"volume":5236},{"date":"2026-07-07","open":540,"high":540,"low":531,"close":539.7,"volume":2635},{"date":"2026-07-08","open":539.9,"high":539.9,"low":522,"close":524,"volume":3009},{"date":"2026-07-09","open":521,"high":521,"low":511.2,"close":515,"volume":3474},{"date":"2026-07-10","open":520,"high":526,"low":516.4,"close":520,"volume":5616},{"date":"2026-07-13","open":511.1,"high":511.5,"low":500,"close":500,"volume":11936},{"date":"2026-07-14","open":501,"high":510,"low":500,"close":507,"volume":5153},{"date":"2026-07-15","open":520,"high":520,"low":510,"close":510,"volume":5368},{"date":"2026-07-16","open":505,"high":511,"low":500,"close":509,"volume":2114},{"date":"2026-07-17","open":523,"high":529.9,"low":514.1,"close":525,"volume":8988},{"date":"2026-07-20","open":525,"high":540.7,"low":525,"close":533.9,"volume":13965},{"date":"2026-07-21","open":532,"high":537.6,"low":521,"close":527.9,"volume":10811},{"date":"2026-07-22","open":522,"high":540,"low":520,"close":527,"volume":18006},{"date":"2026-07-23","open":520,"high":535,"low":520,"close":533,"volume":7222},{"date":"2026-07-24","open":530,"high":535,"low":526.1,"close":529,"volume":6762},{"date":"2026-07-27","open":521,"high":536,"low":515,"close":520,"volume":9051},{"date":"2026-07-28","open":520,"high":526,"low":520,"close":520,"volume":7712},{"date":"2026-07-29","open":505.1,"high":526,"low":505.1,"close":518.1,"volume":3492},{"date":"2026-07-30","open":520,"high":520,"low":514,"close":517.8,"volume":3324},{"date":"2026-07-31","open":520,"high":520.9,"low":508,"close":519,"volume":2223},{"date":"2026-08-03","open":510,"high":525,"low":510,"close":514.2,"volume":24228},{"date":"2026-08-04","open":521,"high":521,"low":509.2,"close":517,"volume":5592},{"date":"2026-08-05","open":517,"high":518.5,"low":508,"close":510,"volume":5279},{"date":"2026-08-06","open":503,"high":512,"low":503,"close":510,"volume":5130},{"date":"2026-08-07","open":510,"high":510.9,"low":505.4,"close":505.5,"volume":7215},{"date":"2026-08-10","open":504.1,"high":509,"low":499,"close":503,"volume":9194},{"date":"2026-08-11","open":505,"high":510,"low":505,"close":505.6,"volume":2727},{"date":"2026-08-12","open":504,"high":507.9,"low":503,"close":503.2,"volume":3182},{"date":"2026-08-13","open":500.3,"high":509.8,"low":500,"close":509.8,"volume":5706},{"date":"2026-08-14","open":510.1,"high":514,"low":508,"close":512,"volume":5438},{"date":"2026-08-17","open":510,"high":510,"low":505.2,"close":506.9,"volume":4544},{"date":"2026-08-18","open":505,"high":505,"low":499,"close":503.9,"volume":5486},{"date":"2026-08-19","open":497,"high":504.7,"low":490,"close":499,"volume":7578},{"date":"2026-08-20","open":495,"high":500,"low":491.6,"close":497.9,"volume":3281},{"date":"2026-08-21","open":497.9,"high":505,"low":494,"close":497,"volume":3449},{"date":"2026-08-24","open":497,"high":501.9,"low":490,"close":497.8,"volume":6325},{"date":"2026-08-25","open":494,"high":495,"low":490,"close":495,"volume":3226},{"date":"2026-08-26","open":490,"high":495,"low":481,"close":482,"volume":9919},{"date":"2026-08-27","open":480,"high":490,"low":474.2,"close":485.1,"volume":4744},{"date":"2026-08-31","open":485,"high":495,"low":475,"close":482.4,"volume":4637},{"date":"2026-09-01","open":482,"high":484,"low":480,"close":480,"volume":4405},{"date":"2026-09-02","open":480.1,"high":485,"low":475,"close":482.5,"volume":7680},{"date":"2026-09-03","open":480,"high":483,"low":478,"close":478,"volume":2743},{"date":"2026-09-07","open":487.9,"high":487.9,"low":480.1,"close":480.1,"volume":1834},{"date":"2026-09-09","open":479.7,"high":480,"low":461,"close":469,"volume":21246},{"date":"2026-09-10","open":465,"high":466.8,"low":450,"close":466.8,"volume":8972},{"date":"2026-09-11","open":465,"high":475,"low":465,"close":470,"volume":4554},{"date":"2026-09-14","open":478.4,"high":480,"low":468,"close":479.5,"volume":12158},{"date":"2026-09-15","open":492.3,"high":507,"low":481.2,"close":485,"volume":26586},{"date":"2026-09-16","open":493.5,"high":493.5,"low":480,"close":484,"volume":5469},{"date":"2026-09-17","open":465,"high":490,"low":465,"close":484,"volume":5262},{"date":"2026-09-18","open":465,"high":488,"low":465,"close":484.4,"volume":8974},{"date":"2026-09-22","open":488.5,"high":488.5,"low":479.4,"close":485.7,"volume":3432},{"date":"2026-09-23","open":483.1,"high":487,"low":477,"close":481,"volume":11886},{"date":"2026-09-24","open":475.5,"high":481.3,"low":475.5,"close":480.3,"volume":10755},{"date":"2026-09-28","open":477,"high":480,"low":465,"close":480,"volume":6028},{"date":"2026-09-29","open":481,"high":481,"low":470,"close":479.8,"volume":5662},{"date":"2026-09-30","open":455.9,"high":480,"low":455.9,"close":479,"volume":14333},{"date":"2026-10-01","open":478,"high":479.9,"low":472.1,"close":478,"volume":14050},{"date":"2026-10-02","open":479,"high":480,"low":471.1,"close":475,"volume":14657},{"date":"2026-10-05","open":471,"high":471,"low":467,"close":470,"volume":1741},{"date":"2026-10-06","open":472,"high":472,"low":469.1,"close":469.1,"volume":520},{"date":"2026-10-07","open":467.6,"high":470,"low":467.4,"close":469.9,"volume":952},{"date":"2026-10-08","open":466.8,"high":466.8,"low":460.3,"close":465,"volume":9908},{"date":"2026-10-09","open":460.3,"high":468.5,"low":460,"close":463,"volume":9287},{"date":"2026-10-12","open":465,"high":470,"low":465,"close":470,"volume":1252},{"date":"2026-10-13","open":463,"high":474.4,"low":463,"close":473.8,"volume":1555},{"date":"2026-10-14","open":474.9,"high":475,"low":465.1,"close":469,"volume":11856},{"date":"2026-10-15","open":473.9,"high":473.9,"low":464.3,"close":469.5,"volume":4776},{"date":"2026-10-16","open":470,"high":475.9,"low":465,"close":467,"volume":6779}]}