{"symbol":"SJLIC","name":"SuryaJyoti 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/SJLIC","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":432,"high":432,"low":428,"close":430.95,"volume":22855},{"date":"2025-09-07","open":425.2,"high":434.4,"low":425.2,"close":430.2,"volume":13354},{"date":"2025-09-08","open":430,"high":430,"low":425,"close":426.25,"volume":15429},{"date":"2025-09-18","open":418,"high":418,"low":395,"close":397,"volume":3847},{"date":"2025-09-21","open":390,"high":420.4,"low":390,"close":417.93,"volume":48136},{"date":"2025-09-23","open":420,"high":434.9,"low":411,"close":429,"volume":21740},{"date":"2025-09-24","open":424,"high":434,"low":424,"close":424,"volume":34496},{"date":"2025-09-25","open":419.3,"high":434,"low":419.1,"close":426.4,"volume":6106},{"date":"2025-09-28","open":426.5,"high":432,"low":424.1,"close":431.9,"volume":8190},{"date":"2025-10-07","open":431.9,"high":431.9,"low":420,"close":424,"volume":17848},{"date":"2025-10-08","open":420,"high":423,"low":410,"close":412,"volume":26854},{"date":"2025-10-09","open":420,"high":441,"low":414,"close":417,"volume":39084},{"date":"2025-10-12","open":412,"high":416.8,"low":410,"close":412,"volume":13987},{"date":"2025-10-13","open":408.1,"high":420,"low":405,"close":419.9,"volume":14257},{"date":"2025-10-14","open":419,"high":420,"low":410,"close":414.6,"volume":22999},{"date":"2025-10-15","open":408,"high":414,"low":407.1,"close":409,"volume":25120},{"date":"2025-10-16","open":412.5,"high":413,"low":401.1,"close":407,"volume":17710},{"date":"2025-10-19","open":403,"high":411,"low":403,"close":410,"volume":5525},{"date":"2025-10-26","open":410,"high":410.5,"low":402.6,"close":407,"volume":14183},{"date":"2025-10-28","open":404,"high":424,"low":404,"close":420.6,"volume":16190},{"date":"2025-10-29","open":424.7,"high":425,"low":416,"close":418.9,"volume":11740},{"date":"2025-10-30","open":412.3,"high":433.4,"low":412.1,"close":429,"volume":35663},{"date":"2025-11-02","open":425,"high":450.7,"low":425,"close":445,"volume":68128},{"date":"2025-11-03","open":441,"high":452,"low":436.6,"close":439.1,"volume":26307},{"date":"2025-11-04","open":439,"high":442,"low":432.4,"close":434,"volume":15666},{"date":"2025-11-05","open":430,"high":438,"low":428.2,"close":438,"volume":20480},{"date":"2025-11-06","open":433.1,"high":440,"low":430,"close":434.9,"volume":13981},{"date":"2025-11-09","open":429,"high":434,"low":427,"close":433,"volume":9051},{"date":"2025-11-10","open":433,"high":433,"low":425.1,"close":429,"volume":10261},{"date":"2025-11-11","open":425.2,"high":434,"low":425.2,"close":430.6,"volume":16486},{"date":"2025-11-12","open":436,"high":436,"low":427.6,"close":427.6,"volume":20466},{"date":"2025-11-13","open":424.1,"high":430,"low":424,"close":427,"volume":15639},{"date":"2025-11-16","open":423.2,"high":431,"low":423.2,"close":425.2,"volume":7190},{"date":"2025-11-17","open":421,"high":430,"low":421,"close":427,"volume":10882},{"date":"2025-11-18","open":433,"high":440,"low":426,"close":433,"volume":19279},{"date":"2025-11-19","open":434,"high":439.8,"low":428.1,"close":433,"volume":31921},{"date":"2025-11-20","open":435,"high":435,"low":426.5,"close":430,"volume":5874},{"date":"2025-11-23","open":430,"high":440,"low":429.8,"close":437,"volume":30245},{"date":"2025-11-24","open":438,"high":473.9,"low":438,"close":472,"volume":224666},{"date":"2025-11-25","open":480,"high":480,"low":463,"close":470,"volume":156673},{"date":"2025-11-26","open":467,"high":483.6,"low":467,"close":480,"volume":206904},{"date":"2025-11-27","open":479,"high":486,"low":472,"close":481,"volume":211434},{"date":"2025-11-30","open":481,"high":489.9,"low":470.1,"close":474,"volume":244931},{"date":"2025-12-01","open":465.1,"high":474,"low":460,"close":463.5,"volume":103950},{"date":"2025-12-02","open":470.5,"high":470.5,"low":461.1,"close":463,"volume":68946},{"date":"2025-12-03","open":457,"high":469,"low":456.7,"close":461.9,"volume":62104},{"date":"2025-12-07","open":456.3,"high":466,"low":455,"close":461,"volume":48117},{"date":"2025-12-08","open":452.1,"high":468,"low":452.1,"close":463,"volume":62559},{"date":"2025-12-09","open":460.7,"high":469,"low":460.7,"close":468.5,"volume":90541},{"date":"2025-12-10","open":459.2,"high":470,"low":459.2,"close":466,"volume":118715},{"date":"2025-12-11","open":460,"high":476.3,"low":460,"close":465,"volume":65762},{"date":"2025-12-14","open":460,"high":468,"low":460,"close":460.5,"volume":42595},{"date":"2025-12-15","open":460,"high":464,"low":457,"close":461,"volume":34782},{"date":"2025-12-16","open":461.1,"high":470,"low":461.1,"close":469.9,"volume":38536},{"date":"2025-12-17","open":469,"high":476,"low":466.1,"close":473.9,"volume":127511},{"date":"2025-12-18","open":483,"high":483,"low":472,"close":477.1,"volume":93901},{"date":"2025-12-21","open":486.6,"high":486.6,"low":455,"close":456,"volume":184799},{"date":"2025-12-22","open":453.1,"high":462,"low":450,"close":457.2,"volume":51656},{"date":"2025-12-23","open":466.3,"high":466.3,"low":450.1,"close":454.1,"volume":101212},{"date":"2025-12-24","open":463.1,"high":463.1,"low":451.4,"close":455,"volume":55288},{"date":"2025-12-28","open":449,"high":472,"low":449,"close":472,"volume":109682},{"date":"2025-12-29","open":470,"high":477,"low":465,"close":468,"volume":76057},{"date":"2025-12-31","open":477.3,"high":477.3,"low":463.1,"close":466.8,"volume":136732},{"date":"2026-01-01","open":466.8,"high":470,"low":460,"close":465.1,"volume":125699},{"date":"2026-01-04","open":455.8,"high":455.8,"low":446.2,"close":446.3,"volume":42043},{"date":"2026-01-05","open":448,"high":451,"low":445,"close":445.8,"volume":54252},{"date":"2026-01-06","open":441,"high":454,"low":441,"close":445,"volume":17653},{"date":"2026-01-07","open":440.5,"high":452,"low":440.5,"close":444,"volume":15081},{"date":"2026-01-08","open":444,"high":449,"low":440.5,"close":441.9,"volume":21773},{"date":"2026-01-12","open":442,"high":446,"low":436.2,"close":437.5,"volume":30540},{"date":"2026-01-13","open":440,"high":443.9,"low":437,"close":438.5,"volume":19823},{"date":"2026-01-14","open":446.9,"high":446.9,"low":438,"close":441.5,"volume":25123},{"date":"2026-01-18","open":441.5,"high":451,"low":441,"close":450,"volume":30016},{"date":"2026-01-20","open":455,"high":460,"low":448.3,"close":454.5,"volume":78349},{"date":"2026-01-21","open":445.5,"high":460,"low":445.5,"close":457,"volume":95391},{"date":"2026-01-22","open":466.1,"high":466.1,"low":451.5,"close":454,"volume":52443},{"date":"2026-01-25","open":463,"high":463,"low":455.1,"close":456.6,"volume":74967},{"date":"2026-01-26","open":457,"high":466,"low":457,"close":457.5,"volume":161364},{"date":"2026-01-27","open":456,"high":466.6,"low":448.5,"close":450.2,"volume":42023},{"date":"2026-01-28","open":445.1,"high":454.5,"low":445.1,"close":454.5,"volume":48160},{"date":"2026-01-29","open":446.1,"high":455,"low":445,"close":448.9,"volume":48868},{"date":"2026-02-01","open":445.1,"high":447,"low":440.1,"close":447,"volume":27552},{"date":"2026-02-02","open":440,"high":450,"low":440,"close":443.8,"volume":22950},{"date":"2026-02-03","open":440,"high":450,"low":438.1,"close":443,"volume":34965},{"date":"2026-02-04","open":440,"high":445,"low":437.3,"close":437.5,"volume":26284},{"date":"2026-02-05","open":434,"high":445.5,"low":434,"close":443,"volume":19080},{"date":"2026-02-08","open":444.1,"high":446,"low":437,"close":438.1,"volume":38918},{"date":"2026-02-09","open":440,"high":440,"low":428.5,"close":432,"volume":60178},{"date":"2026-02-10","open":427.6,"high":435,"low":427.6,"close":430,"volume":12919},{"date":"2026-02-11","open":438,"high":438.6,"low":432,"close":434.9,"volume":43114},{"date":"2026-02-12","open":430,"high":443,"low":430,"close":436,"volume":29255},{"date":"2026-02-16","open":430,"high":434.9,"low":430,"close":431.5,"volume":16638},{"date":"2026-02-17","open":430,"high":434,"low":427,"close":432.5,"volume":42433},{"date":"2026-02-22","open":434,"high":434,"low":427,"close":429,"volume":13996},{"date":"2026-02-23","open":426.1,"high":429,"low":425.1,"close":428.9,"volume":22422},{"date":"2026-02-24","open":426,"high":432,"low":426,"close":432,"volume":6813},{"date":"2026-02-25","open":430,"high":444,"low":428.1,"close":443,"volume":41350},{"date":"2026-02-26","open":438.1,"high":444,"low":437,"close":443.7,"volume":36569},{"date":"2026-03-01","open":434.9,"high":455.7,"low":434.9,"close":451,"volume":47074},{"date":"2026-03-03","open":442,"high":460,"low":442,"close":457,"volume":48442},{"date":"2026-03-09","open":466.1,"high":484.9,"low":466.1,"close":484.9,"volume":1258},{"date":"2026-03-10","open":480,"high":485,"low":456.5,"close":481,"volume":159925},{"date":"2026-03-11","open":475,"high":478.8,"low":463.1,"close":463.4,"volume":64858},{"date":"2026-03-12","open":458.1,"high":470,"low":458,"close":462,"volume":46553},{"date":"2026-03-15","open":461.1,"high":465,"low":457.5,"close":461.9,"volume":28405},{"date":"2026-03-16","open":458,"high":463,"low":456.1,"close":456.5,"volume":18250},{"date":"2026-03-17","open":450,"high":457,"low":450,"close":451,"volume":38796},{"date":"2026-03-19","open":456,"high":472,"low":455,"close":472,"volume":64297},{"date":"2026-03-22","open":471,"high":480,"low":470,"close":474,"volume":127483},{"date":"2026-03-23","open":477,"high":478,"low":467,"close":473,"volume":43109},{"date":"2026-03-24","open":469.1,"high":473,"low":465.3,"close":468,"volume":28304},{"date":"2026-03-25","open":477.3,"high":477.3,"low":460.2,"close":460.6,"volume":30610},{"date":"2026-03-26","open":460,"high":465,"low":456,"close":462.2,"volume":31619},{"date":"2026-03-29","open":455,"high":465,"low":450.2,"close":450.2,"volume":44917},{"date":"2026-03-30","open":459.2,"high":459.2,"low":447.8,"close":448.1,"volume":45501},{"date":"2026-03-31","open":442,"high":452,"low":442,"close":451,"volume":25836},{"date":"2026-04-01","open":451,"high":458,"low":440.2,"close":443.5,"volume":21445},{"date":"2026-04-02","open":450,"high":450,"low":436.1,"close":443,"volume":29692},{"date":"2026-04-05","open":436.1,"high":438,"low":428.1,"close":428.2,"volume":53801},{"date":"2026-04-06","open":429,"high":444,"low":428,"close":443,"volume":33619},{"date":"2026-04-07","open":439,"high":449.8,"low":437,"close":443,"volume":20848},{"date":"2026-04-08","open":443,"high":447.9,"low":440,"close":446,"volume":33627},{"date":"2026-04-09","open":442,"high":450,"low":440,"close":448,"volume":25454},{"date":"2026-04-10","open":449,"high":450,"low":440,"close":445,"volume":26699},{"date":"2026-04-13","open":440,"high":448.4,"low":440,"close":445,"volume":23952},{"date":"2026-04-15","open":439,"high":451,"low":439,"close":447,"volume":29068},{"date":"2026-04-16","open":441.3,"high":446.9,"low":440,"close":441.8,"volume":26406},{"date":"2026-04-17","open":440,"high":444,"low":436.5,"close":440,"volume":16929},{"date":"2026-04-20","open":440,"high":444.8,"low":435.9,"close":440,"volume":8663},{"date":"2026-04-21","open":444,"high":445.9,"low":432.5,"close":440,"volume":19585},{"date":"2026-04-22","open":430.7,"high":440,"low":425.1,"close":436.5,"volume":38044},{"date":"2026-04-23","open":435,"high":442,"low":431,"close":435,"volume":8130},{"date":"2026-04-24","open":431,"high":436,"low":428,"close":432,"volume":6710},{"date":"2026-04-27","open":432,"high":440,"low":428.3,"close":433.3,"volume":5764},{"date":"2026-04-28","open":433.3,"high":435,"low":430.1,"close":435,"volume":11244},{"date":"2026-04-29","open":435,"high":434,"low":429.1,"close":430,"volume":9050},{"date":"2026-04-30","open":428,"high":431,"low":426.1,"close":429.6,"volume":22142},{"date":"2026-05-04","open":429,"high":431,"low":423,"close":430,"volume":16430},{"date":"2026-05-05","open":420.1,"high":430,"low":420.1,"close":427,"volume":14098},{"date":"2026-05-06","open":423.1,"high":429.9,"low":422.5,"close":426,"volume":18854},{"date":"2026-05-07","open":432,"high":432,"low":423.1,"close":428,"volume":3469},{"date":"2026-05-08","open":423.1,"high":435,"low":423.1,"close":431.3,"volume":10435},{"date":"2026-05-11","open":433,"high":437.9,"low":433,"close":434.6,"volume":11871},{"date":"2026-05-12","open":433,"high":444,"low":432,"close":433,"volume":9475},{"date":"2026-05-13","open":435,"high":435,"low":426,"close":430.2,"volume":29393},{"date":"2026-05-14","open":428.8,"high":430,"low":428,"close":428,"volume":6169},{"date":"2026-05-15","open":428,"high":430,"low":424.2,"close":428,"volume":25282},{"date":"2026-05-18","open":426,"high":427.9,"low":424,"close":427.9,"volume":15366},{"date":"2026-05-19","open":432,"high":432,"low":423.2,"close":426.5,"volume":12281},{"date":"2026-05-20","open":425.2,"high":440,"low":425.2,"close":440,"volume":23830},{"date":"2026-05-21","open":432.1,"high":435,"low":432.1,"close":433,"volume":3934},{"date":"2026-05-22","open":433,"high":433,"low":429,"close":431,"volume":16029},{"date":"2026-05-25","open":429,"high":438,"low":429,"close":438,"volume":15537},{"date":"2026-05-26","open":430.2,"high":438,"low":430.2,"close":436,"volume":8334},{"date":"2026-05-27","open":433.1,"high":440,"low":433.1,"close":436,"volume":14913},{"date":"2026-06-01","open":437,"high":438,"low":432.1,"close":432.1,"volume":12456},{"date":"2026-06-02","open":430.2,"high":435,"low":430.1,"close":435,"volume":9539},{"date":"2026-06-03","open":430,"high":448,"low":430,"close":440.8,"volume":24764},{"date":"2026-06-04","open":435,"high":445,"low":435,"close":439,"volume":14001},{"date":"2026-06-05","open":417.1,"high":445,"low":417.1,"close":438,"volume":15819},{"date":"2026-06-08","open":431,"high":438,"low":431,"close":432.8,"volume":10086},{"date":"2026-06-09","open":430,"high":439,"low":430,"close":433.6,"volume":9661},{"date":"2026-06-10","open":429,"high":435,"low":429,"close":431,"volume":16149},{"date":"2026-06-11","open":431,"high":434,"low":429.1,"close":433,"volume":8843},{"date":"2026-06-12","open":426.3,"high":432,"low":426.3,"close":431,"volume":9274},{"date":"2026-06-15","open":431,"high":435,"low":428.1,"close":429,"volume":7185},{"date":"2026-06-16","open":429,"high":434,"low":428,"close":428.5,"volume":5756},{"date":"2026-06-17","open":428.5,"high":430,"low":426.4,"close":427.9,"volume":15377},{"date":"2026-06-18","open":427,"high":430,"low":426,"close":426,"volume":7485},{"date":"2026-06-19","open":424,"high":427,"low":424,"close":425.5,"volume":13506},{"date":"2026-06-22","open":425.5,"high":426,"low":422.5,"close":425,"volume":8199},{"date":"2026-06-23","open":420,"high":425,"low":419.2,"close":421,"volume":12882},{"date":"2026-06-24","open":429,"high":444.9,"low":420,"close":422.6,"volume":23840},{"date":"2026-06-25","open":422,"high":425,"low":420,"close":422.6,"volume":11046},{"date":"2026-06-26","open":422,"high":425,"low":420.1,"close":423,"volume":7751},{"date":"2026-06-29","open":420,"high":422.9,"low":418,"close":421,"volume":10086},{"date":"2026-06-30","open":410,"high":420,"low":410,"close":418,"volume":6255},{"date":"2026-07-01","open":415,"high":426,"low":414,"close":425,"volume":5788},{"date":"2026-07-02","open":430,"high":430,"low":418.6,"close":424.8,"volume":8089},{"date":"2026-07-03","open":418,"high":425,"low":418,"close":420.5,"volume":5891},{"date":"2026-07-06","open":417.5,"high":423,"low":417.5,"close":420,"volume":10206},{"date":"2026-07-07","open":427,"high":427,"low":418.1,"close":421,"volume":25062},{"date":"2026-07-08","open":418.6,"high":421,"low":415.2,"close":416.3,"volume":17668},{"date":"2026-07-09","open":413,"high":419,"low":413,"close":414,"volume":17500},{"date":"2026-07-10","open":414,"high":417.5,"low":414,"close":415,"volume":7543},{"date":"2026-07-13","open":415,"high":415,"low":401,"close":405.2,"volume":33043},{"date":"2026-07-14","open":404,"high":412,"low":402.3,"close":407.2,"volume":10119},{"date":"2026-07-15","open":410,"high":414.3,"low":408,"close":410,"volume":4925},{"date":"2026-07-16","open":418,"high":419,"low":407,"close":413,"volume":5855},{"date":"2026-07-17","open":395,"high":425,"low":395,"close":425,"volume":12428},{"date":"2026-07-20","open":424,"high":431.6,"low":418.7,"close":426,"volume":22968},{"date":"2026-07-21","open":426,"high":429.9,"low":422,"close":424.9,"volume":12357},{"date":"2026-07-22","open":418,"high":425,"low":416.2,"close":421.9,"volume":10327},{"date":"2026-07-23","open":416,"high":427,"low":416,"close":424.9,"volume":12230},{"date":"2026-07-24","open":420,"high":429,"low":420,"close":427.9,"volume":13468},{"date":"2026-07-27","open":421.5,"high":428.5,"low":419,"close":419,"volume":13067},{"date":"2026-07-28","open":419,"high":424,"low":415.4,"close":417.9,"volume":7941},{"date":"2026-07-29","open":417,"high":420,"low":414.5,"close":415,"volume":14893},{"date":"2026-07-30","open":415,"high":418,"low":413,"close":417.7,"volume":3984},{"date":"2026-07-31","open":415,"high":419,"low":414,"close":419,"volume":6837},{"date":"2026-08-03","open":412,"high":422,"low":412,"close":417,"volume":14940},{"date":"2026-08-04","open":412.2,"high":415.5,"low":412.2,"close":413.2,"volume":6720},{"date":"2026-08-05","open":411.5,"high":414.9,"low":411.5,"close":413,"volume":12708},{"date":"2026-08-06","open":412.5,"high":415.5,"low":411.5,"close":414.2,"volume":8389},{"date":"2026-08-07","open":412,"high":417,"low":411.6,"close":412.6,"volume":6494},{"date":"2026-08-10","open":411.4,"high":413,"low":405.2,"close":410,"volume":18094},{"date":"2026-08-11","open":422,"high":422,"low":406.3,"close":409,"volume":17436},{"date":"2026-08-12","open":405.2,"high":412,"low":405.2,"close":412,"volume":14107},{"date":"2026-08-13","open":408,"high":418.5,"low":407,"close":415,"volume":7379},{"date":"2026-08-14","open":412,"high":415,"low":410,"close":414.5,"volume":3076},{"date":"2026-08-17","open":413,"high":413,"low":408,"close":412,"volume":6152},{"date":"2026-08-18","open":407.5,"high":410,"low":406.4,"close":407,"volume":11875},{"date":"2026-08-19","open":407,"high":408,"low":404,"close":407,"volume":8478},{"date":"2026-08-20","open":407,"high":410,"low":404,"close":410,"volume":13730},{"date":"2026-08-21","open":410,"high":410,"low":401.6,"close":407,"volume":13659},{"date":"2026-08-24","open":404.1,"high":407,"low":404,"close":405,"volume":7592},{"date":"2026-08-25","open":405,"high":406,"low":400.6,"close":404,"volume":8689},{"date":"2026-08-26","open":402,"high":403.8,"low":398,"close":400.1,"volume":13788},{"date":"2026-08-27","open":398,"high":402.8,"low":386,"close":402.8,"volume":10237},{"date":"2026-08-31","open":400,"high":400,"low":390.1,"close":390.2,"volume":12818},{"date":"2026-09-01","open":390,"high":400,"low":389.1,"close":399,"volume":13188},{"date":"2026-09-02","open":395,"high":404,"low":390,"close":397,"volume":6066},{"date":"2026-09-03","open":395,"high":397.8,"low":392,"close":397.7,"volume":7388},{"date":"2026-09-07","open":395,"high":402,"low":395,"close":398,"volume":8388},{"date":"2026-09-09","open":395.1,"high":402.9,"low":395,"close":400,"volume":16197},{"date":"2026-09-10","open":392,"high":402,"low":392,"close":402,"volume":3671},{"date":"2026-09-11","open":398.8,"high":410,"low":398.2,"close":406,"volume":26290},{"date":"2026-09-14","open":406,"high":410.9,"low":401.1,"close":409.5,"volume":5523},{"date":"2026-09-15","open":429,"high":429,"low":412.1,"close":419.9,"volume":28754},{"date":"2026-09-16","open":419,"high":425,"low":410.2,"close":416,"volume":10630},{"date":"2026-09-17","open":426,"high":426,"low":415.4,"close":418,"volume":8052},{"date":"2026-09-18","open":413,"high":424.4,"low":413,"close":420.8,"volume":14521},{"date":"2026-09-22","open":417.3,"high":429.9,"low":417.3,"close":422.9,"volume":14681},{"date":"2026-09-23","open":417.4,"high":423,"low":413,"close":415,"volume":26431},{"date":"2026-09-24","open":413,"high":418,"low":411,"close":415,"volume":5843},{"date":"2026-09-28","open":415,"high":423,"low":415,"close":416.2,"volume":20438},{"date":"2026-09-29","open":408,"high":419,"low":408,"close":416.9,"volume":12587},{"date":"2026-09-30","open":414,"high":418.5,"low":412.2,"close":418.4,"volume":9640},{"date":"2026-10-01","open":411.2,"high":419,"low":411.2,"close":419,"volume":5558},{"date":"2026-10-02","open":418,"high":418,"low":412.1,"close":415.9,"volume":26647},{"date":"2026-10-05","open":407.1,"high":415,"low":407.1,"close":411.5,"volume":20463},{"date":"2026-10-06","open":410,"high":415.9,"low":410,"close":415.9,"volume":11434},{"date":"2026-10-07","open":413.1,"high":418,"low":413.1,"close":415,"volume":13704},{"date":"2026-10-08","open":413,"high":415,"low":413,"close":414.9,"volume":6676},{"date":"2026-10-09","open":412,"high":417.4,"low":412,"close":417,"volume":6858},{"date":"2026-10-12","open":416,"high":419.8,"low":415,"close":419,"volume":15318},{"date":"2026-10-13","open":416.3,"high":424.8,"low":416.3,"close":424,"volume":18448},{"date":"2026-10-14","open":420.1,"high":429,"low":418.3,"close":427.5,"volume":50872},{"date":"2026-10-15","open":425,"high":435,"low":425,"close":427.9,"volume":11244},{"date":"2026-10-16","open":427,"high":434,"low":425.8,"close":426,"volume":42049}]}