{"symbol":"ALICL","name":"Asian Life Insurance Co 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/ALICL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":480.2,"high":484,"low":478.5,"close":480.24,"volume":14943},{"date":"2025-09-07","open":479.1,"high":485,"low":476,"close":479.37,"volume":7494},{"date":"2025-09-08","open":477,"high":479,"low":471,"close":472.22,"volume":11695},{"date":"2025-09-18","open":462.8,"high":462.8,"low":462.8,"close":462.8,"volume":220},{"date":"2025-09-21","open":453.6,"high":484,"low":444.6,"close":480.46,"volume":42312},{"date":"2025-09-23","open":481,"high":485,"low":475,"close":478,"volume":13364},{"date":"2025-09-24","open":475,"high":483,"low":470.4,"close":475,"volume":7234},{"date":"2025-09-25","open":470,"high":478,"low":469,"close":478,"volume":10683},{"date":"2025-09-28","open":469.7,"high":479.4,"low":469.7,"close":473,"volume":7357},{"date":"2025-10-07","open":473,"high":473,"low":458,"close":466.4,"volume":20718},{"date":"2025-10-08","open":460,"high":460,"low":451.2,"close":454,"volume":4899},{"date":"2025-10-09","open":463,"high":481,"low":456.6,"close":461.8,"volume":16419},{"date":"2025-10-12","open":459,"high":459,"low":442.5,"close":449.4,"volume":33450},{"date":"2025-10-13","open":442,"high":461,"low":442,"close":460,"volume":30752},{"date":"2025-10-14","open":450.8,"high":466,"low":430,"close":452,"volume":9541},{"date":"2025-10-15","open":450,"high":453.8,"low":444,"close":448,"volume":5789},{"date":"2025-10-16","open":444.2,"high":452,"low":444.2,"close":448,"volume":7845},{"date":"2025-10-19","open":445,"high":451.8,"low":442,"close":447,"volume":10243},{"date":"2025-10-26","open":440.1,"high":447,"low":440.1,"close":445.6,"volume":3656},{"date":"2025-10-28","open":446,"high":468,"low":446,"close":463.1,"volume":15787},{"date":"2025-10-29","open":465,"high":469.6,"low":457.2,"close":459,"volume":17034},{"date":"2025-10-30","open":458,"high":484,"low":458,"close":477,"volume":39214},{"date":"2025-11-02","open":485,"high":500,"low":476,"close":499,"volume":82692},{"date":"2025-11-03","open":494,"high":502,"low":490,"close":501,"volume":28449},{"date":"2025-11-04","open":500,"high":500,"low":485.3,"close":487,"volume":18311},{"date":"2025-11-05","open":478,"high":482,"low":469,"close":474.9,"volume":47131},{"date":"2025-11-06","open":465.5,"high":479.8,"low":465,"close":473.2,"volume":59211},{"date":"2025-11-09","open":472,"high":473.8,"low":465.7,"close":468.2,"volume":17031},{"date":"2025-11-10","open":462.3,"high":471.2,"low":460,"close":464,"volume":44226},{"date":"2025-11-11","open":471,"high":473,"low":460,"close":467.8,"volume":31018},{"date":"2025-11-12","open":460.1,"high":473.9,"low":459.6,"close":465,"volume":28335},{"date":"2025-11-13","open":472,"high":472,"low":457.2,"close":457.2,"volume":37148},{"date":"2025-11-16","open":463,"high":463,"low":452.2,"close":452.5,"volume":31321},{"date":"2025-11-17","open":457.9,"high":457.9,"low":446.1,"close":450,"volume":80971},{"date":"2025-11-18","open":450.1,"high":458.8,"low":445.1,"close":451,"volume":60161},{"date":"2025-11-19","open":442,"high":459.1,"low":442,"close":451,"volume":55285},{"date":"2025-11-20","open":445.1,"high":452.9,"low":445.1,"close":448,"volume":28268},{"date":"2025-11-23","open":450,"high":470,"low":450,"close":465.7,"volume":88621},{"date":"2025-11-24","open":465.7,"high":493.9,"low":465.7,"close":493.8,"volume":168986},{"date":"2025-11-25","open":495,"high":495.7,"low":480,"close":493.8,"volume":119828},{"date":"2025-11-26","open":486,"high":498,"low":486,"close":491,"volume":77847},{"date":"2025-11-27","open":493,"high":493,"low":481.4,"close":486,"volume":58238},{"date":"2025-11-30","open":476.3,"high":495,"low":476.3,"close":482.9,"volume":74236},{"date":"2025-12-01","open":480.1,"high":483.9,"low":476,"close":479.5,"volume":42091},{"date":"2025-12-02","open":470,"high":480,"low":468.5,"close":473.4,"volume":53560},{"date":"2025-12-03","open":473.4,"high":476,"low":463.6,"close":465,"volume":48017},{"date":"2025-12-07","open":463,"high":472.2,"low":456.5,"close":460,"volume":47246},{"date":"2025-12-08","open":451,"high":469,"low":451,"close":460,"volume":55454},{"date":"2025-12-09","open":459,"high":469,"low":459,"close":465,"volume":37516},{"date":"2025-12-10","open":473.9,"high":473.9,"low":462,"close":464.4,"volume":31400},{"date":"2025-12-11","open":460.8,"high":467.1,"low":460.7,"close":464.5,"volume":30006},{"date":"2025-12-14","open":464,"high":468,"low":460.1,"close":461.9,"volume":28675},{"date":"2025-12-15","open":462.2,"high":466,"low":462,"close":465,"volume":28647},{"date":"2025-12-16","open":474,"high":488.8,"low":462.1,"close":468.2,"volume":30196},{"date":"2025-12-17","open":474,"high":474,"low":466,"close":469.5,"volume":30376},{"date":"2025-12-18","open":470,"high":474,"low":464.1,"close":464.8,"volume":33687},{"date":"2025-12-21","open":464,"high":467,"low":459.1,"close":461.6,"volume":48010},{"date":"2025-12-22","open":461.6,"high":462.8,"low":454.1,"close":456.9,"volume":38895},{"date":"2025-12-23","open":456,"high":462,"low":454.1,"close":456,"volume":23604},{"date":"2025-12-24","open":447,"high":460,"low":447,"close":457,"volume":19920},{"date":"2025-12-28","open":456,"high":468.5,"low":456,"close":468.5,"volume":34976},{"date":"2025-12-29","open":463,"high":470,"low":458.3,"close":464.5,"volume":35423},{"date":"2025-12-31","open":463.2,"high":471,"low":463.2,"close":467.8,"volume":56285},{"date":"2026-01-01","open":470,"high":470,"low":465,"close":465.5,"volume":41624},{"date":"2026-01-04","open":463,"high":464.7,"low":460.2,"close":461.9,"volume":30951},{"date":"2026-01-05","open":461.9,"high":467,"low":460.4,"close":466,"volume":26018},{"date":"2026-01-06","open":468,"high":469,"low":465,"close":465,"volume":47973},{"date":"2026-01-07","open":463.1,"high":468.8,"low":461.3,"close":465,"volume":26585},{"date":"2026-01-08","open":465,"high":471.9,"low":462.5,"close":471.9,"volume":50286},{"date":"2026-01-12","open":472.9,"high":476.7,"low":469.5,"close":472,"volume":40918},{"date":"2026-01-13","open":472,"high":481,"low":472,"close":476,"volume":70183},{"date":"2026-01-14","open":482,"high":485,"low":473.6,"close":473.7,"volume":87084},{"date":"2026-01-18","open":474.9,"high":481.9,"low":474.9,"close":480.7,"volume":54787},{"date":"2026-01-20","open":486.8,"high":495,"low":485.8,"close":490,"volume":75878},{"date":"2026-01-21","open":494.4,"high":494.4,"low":486.2,"close":487.7,"volume":42229},{"date":"2026-01-22","open":488,"high":490,"low":483.5,"close":488,"volume":34582},{"date":"2026-01-25","open":490,"high":495,"low":488,"close":491.5,"volume":82218},{"date":"2026-01-26","open":491.1,"high":492,"low":483,"close":488.4,"volume":65001},{"date":"2026-01-27","open":484.4,"high":489.9,"low":479.5,"close":480.2,"volume":58492},{"date":"2026-01-28","open":476,"high":484.8,"low":476,"close":477,"volume":48862},{"date":"2026-01-29","open":476.2,"high":485,"low":473,"close":477,"volume":48689},{"date":"2026-02-01","open":473.5,"high":482.9,"low":473,"close":473,"volume":21608},{"date":"2026-02-02","open":481.9,"high":482,"low":475,"close":479,"volume":34706},{"date":"2026-02-03","open":475,"high":482.7,"low":474.3,"close":477,"volume":26671},{"date":"2026-02-04","open":467.5,"high":480.5,"low":467.5,"close":474.1,"volume":25539},{"date":"2026-02-05","open":483,"high":483,"low":475,"close":480,"volume":35987},{"date":"2026-02-08","open":486,"high":489,"low":477.3,"close":479.9,"volume":49511},{"date":"2026-02-09","open":480,"high":483,"low":471.3,"close":471.3,"volume":69500},{"date":"2026-02-10","open":466,"high":479.9,"low":456.7,"close":468,"volume":99632},{"date":"2026-02-11","open":477.3,"high":485,"low":448,"close":461,"volume":112035},{"date":"2026-02-12","open":440,"high":448,"low":440,"close":445.9,"volume":66042},{"date":"2026-02-16","open":451,"high":451,"low":439,"close":447,"volume":35171},{"date":"2026-02-17","open":446,"high":447.9,"low":440,"close":442.8,"volume":68435},{"date":"2026-02-22","open":440.1,"high":444,"low":437,"close":437,"volume":37050},{"date":"2026-02-23","open":437,"high":440,"low":435.2,"close":436.2,"volume":25577},{"date":"2026-02-24","open":438,"high":441,"low":435,"close":439,"volume":29169},{"date":"2026-02-25","open":443,"high":450,"low":440,"close":444.3,"volume":59466},{"date":"2026-02-26","open":442.1,"high":447,"low":440,"close":443,"volume":21947},{"date":"2026-03-01","open":440,"high":451,"low":438,"close":448,"volume":32164},{"date":"2026-03-03","open":446,"high":454.5,"low":445.3,"close":452,"volume":33671},{"date":"2026-03-09","open":461,"high":488.9,"low":461,"close":480,"volume":3038},{"date":"2026-03-10","open":489,"high":489.6,"low":462,"close":480,"volume":122617},{"date":"2026-03-11","open":480,"high":490,"low":472,"close":476,"volume":44239},{"date":"2026-03-12","open":477,"high":485,"low":471.1,"close":481.2,"volume":40262},{"date":"2026-03-15","open":482,"high":485,"low":475.2,"close":476.4,"volume":30850},{"date":"2026-03-16","open":471.5,"high":476,"low":465.3,"close":469.5,"volume":32109},{"date":"2026-03-17","open":470,"high":472,"low":464.2,"close":470,"volume":25076},{"date":"2026-03-19","open":475,"high":485.5,"low":470.9,"close":483.7,"volume":87150},{"date":"2026-03-22","open":486,"high":505,"low":484,"close":499,"volume":172859},{"date":"2026-03-23","open":505,"high":505,"low":492,"close":496,"volume":103823},{"date":"2026-03-24","open":491.2,"high":496,"low":486.3,"close":495,"volume":128237},{"date":"2026-03-25","open":495,"high":496,"low":484,"close":489,"volume":95142},{"date":"2026-03-26","open":484,"high":490,"low":479,"close":488,"volume":48491},{"date":"2026-03-29","open":490,"high":495,"low":470,"close":470,"volume":120921},{"date":"2026-03-30","open":465,"high":477,"low":465,"close":466,"volume":50846},{"date":"2026-03-31","open":466,"high":474,"low":461.2,"close":470,"volume":44825},{"date":"2026-04-01","open":467,"high":472,"low":458,"close":467.9,"volume":53051},{"date":"2026-04-02","open":460.1,"high":468,"low":450,"close":463.8,"volume":61841},{"date":"2026-04-05","open":463.8,"high":472.5,"low":437.2,"close":449.9,"volume":83282},{"date":"2026-04-06","open":446,"high":463.5,"low":446,"close":457.1,"volume":24314},{"date":"2026-04-07","open":459,"high":466,"low":455,"close":459,"volume":26387},{"date":"2026-04-08","open":468.1,"high":468.1,"low":455,"close":461,"volume":30112},{"date":"2026-04-09","open":460,"high":467,"low":452,"close":466,"volume":28934},{"date":"2026-04-10","open":470,"high":470,"low":462,"close":469.8,"volume":31943},{"date":"2026-04-13","open":461,"high":469.6,"low":460.3,"close":463.8,"volume":14887},{"date":"2026-04-15","open":463.8,"high":469,"low":460.5,"close":466,"volume":19077},{"date":"2026-04-16","open":465,"high":468,"low":458.1,"close":462,"volume":32772},{"date":"2026-04-17","open":462,"high":465,"low":458,"close":465,"volume":20180},{"date":"2026-04-20","open":488.2,"high":488.2,"low":453,"close":458.5,"volume":7837},{"date":"2026-04-21","open":481.4,"high":481.4,"low":455,"close":459,"volume":12738},{"date":"2026-04-22","open":454,"high":460,"low":450.4,"close":457,"volume":13616},{"date":"2026-04-23","open":457,"high":458.9,"low":452.2,"close":458,"volume":7715},{"date":"2026-04-24","open":451,"high":460,"low":451,"close":458,"volume":5596},{"date":"2026-04-27","open":458,"high":459,"low":451.3,"close":458,"volume":16224},{"date":"2026-04-28","open":458,"high":458,"low":452.2,"close":454.5,"volume":22641},{"date":"2026-04-29","open":454.5,"high":455.1,"low":452.2,"close":453.9,"volume":12054},{"date":"2026-04-30","open":452.1,"high":453.1,"low":445.1,"close":450.5,"volume":12837},{"date":"2026-05-04","open":450,"high":454.7,"low":445,"close":447.2,"volume":18756},{"date":"2026-05-05","open":445.1,"high":451,"low":445.1,"close":450,"volume":10836},{"date":"2026-05-06","open":445.1,"high":450.9,"low":445.1,"close":449.5,"volume":4865},{"date":"2026-05-07","open":446.2,"high":454,"low":445.6,"close":450.8,"volume":4054},{"date":"2026-05-08","open":453,"high":455,"low":451.7,"close":453,"volume":32229},{"date":"2026-05-11","open":459.9,"high":460,"low":455,"close":458.5,"volume":7397},{"date":"2026-05-12","open":455,"high":460,"low":453,"close":454,"volume":25062},{"date":"2026-05-13","open":449,"high":455.9,"low":449,"close":455.9,"volume":9412},{"date":"2026-05-14","open":448.3,"high":458,"low":448,"close":454.2,"volume":14590},{"date":"2026-05-15","open":454,"high":455,"low":451.1,"close":451.5,"volume":6594},{"date":"2026-05-18","open":450.1,"high":455.6,"low":450.1,"close":455.5,"volume":17737},{"date":"2026-05-19","open":449.2,"high":454,"low":449,"close":451.7,"volume":19445},{"date":"2026-05-20","open":454.8,"high":454.8,"low":450,"close":454.5,"volume":14518},{"date":"2026-05-21","open":455,"high":455,"low":451.2,"close":454.7,"volume":6484},{"date":"2026-05-22","open":459.9,"high":459.9,"low":449,"close":452.3,"volume":33390},{"date":"2026-05-25","open":459.9,"high":459.9,"low":452,"close":455.2,"volume":8712},{"date":"2026-05-26","open":458.5,"high":458.5,"low":449.3,"close":449.3,"volume":37205},{"date":"2026-05-27","open":455,"high":455,"low":451.5,"close":454,"volume":14187},{"date":"2026-06-01","open":462.4,"high":462.5,"low":452,"close":455.8,"volume":23886},{"date":"2026-06-02","open":478.5,"high":478.5,"low":452.1,"close":456,"volume":20378},{"date":"2026-06-03","open":451.2,"high":472.4,"low":451.2,"close":464,"volume":42645},{"date":"2026-06-04","open":462.9,"high":465,"low":455.1,"close":460,"volume":15715},{"date":"2026-06-05","open":460,"high":462,"low":456.1,"close":459,"volume":7346},{"date":"2026-06-08","open":459.8,"high":459.8,"low":453,"close":457.6,"volume":17392},{"date":"2026-06-09","open":451.1,"high":458.7,"low":451,"close":457.9,"volume":15983},{"date":"2026-06-10","open":450,"high":459.9,"low":450,"close":453,"volume":6454},{"date":"2026-06-11","open":450,"high":455,"low":444.1,"close":450,"volume":31401},{"date":"2026-06-12","open":449,"high":458,"low":449,"close":452,"volume":8160},{"date":"2026-06-15","open":452,"high":452,"low":448,"close":449,"volume":14690},{"date":"2026-06-16","open":442,"high":452.8,"low":442,"close":450.2,"volume":9889},{"date":"2026-06-17","open":450,"high":450,"low":442,"close":448.2,"volume":26729},{"date":"2026-06-18","open":442,"high":448,"low":442,"close":444.1,"volume":4851},{"date":"2026-06-19","open":442,"high":447.5,"low":442,"close":444,"volume":6231},{"date":"2026-06-22","open":444,"high":449.8,"low":442,"close":445,"volume":5297},{"date":"2026-06-23","open":442.1,"high":445,"low":441,"close":443,"volume":13512},{"date":"2026-06-24","open":441.1,"high":441.4,"low":438.1,"close":440.1,"volume":29108},{"date":"2026-06-25","open":438,"high":444.7,"low":436,"close":443,"volume":13869},{"date":"2026-06-26","open":435.1,"high":443,"low":435,"close":440.1,"volume":13287},{"date":"2026-06-29","open":440,"high":440,"low":433,"close":436.9,"volume":17209},{"date":"2026-06-30","open":430,"high":436.9,"low":430,"close":434.8,"volume":18840},{"date":"2026-07-01","open":435,"high":443,"low":435,"close":438.9,"volume":6732},{"date":"2026-07-02","open":438.9,"high":440,"low":435,"close":436.5,"volume":12803},{"date":"2026-07-03","open":436.5,"high":439,"low":435,"close":437.1,"volume":24533},{"date":"2026-07-06","open":437,"high":437,"low":431.1,"close":432,"volume":14023},{"date":"2026-07-07","open":442.8,"high":442.8,"low":432,"close":435,"volume":16956},{"date":"2026-07-08","open":435,"high":435,"low":432,"close":432,"volume":7935},{"date":"2026-07-09","open":430,"high":430.5,"low":420,"close":420,"volume":20644},{"date":"2026-07-10","open":430,"high":430,"low":419,"close":422.4,"volume":52075},{"date":"2026-07-13","open":420.2,"high":425,"low":416.5,"close":418,"volume":15570},{"date":"2026-07-14","open":418,"high":422,"low":413.4,"close":419,"volume":13641},{"date":"2026-07-15","open":420,"high":429.8,"low":419,"close":422,"volume":7934},{"date":"2026-07-16","open":428,"high":428,"low":419,"close":419,"volume":13271},{"date":"2026-07-17","open":426.9,"high":434.9,"low":423,"close":433.7,"volume":12498},{"date":"2026-07-20","open":440,"high":442.6,"low":432,"close":442.5,"volume":18488},{"date":"2026-07-21","open":451.9,"high":451.9,"low":438,"close":442,"volume":17026},{"date":"2026-07-22","open":440,"high":444.9,"low":432,"close":438,"volume":13723},{"date":"2026-07-23","open":435.1,"high":441,"low":435,"close":441,"volume":7997},{"date":"2026-07-24","open":441,"high":446.9,"low":439.5,"close":441.9,"volume":9351},{"date":"2026-07-27","open":442,"high":442.2,"low":432.1,"close":436,"volume":17605},{"date":"2026-07-28","open":428,"high":436,"low":428,"close":434,"volume":16079},{"date":"2026-07-29","open":455.7,"high":455.7,"low":429.2,"close":436,"volume":7937},{"date":"2026-07-30","open":436,"high":436,"low":426,"close":428.7,"volume":14001},{"date":"2026-07-31","open":428.7,"high":433.8,"low":423.5,"close":431.7,"volume":48252},{"date":"2026-08-03","open":431.7,"high":433.6,"low":430,"close":432,"volume":6775},{"date":"2026-08-04","open":430,"high":431,"low":424,"close":425.9,"volume":12253},{"date":"2026-08-05","open":423.3,"high":430,"low":423,"close":425.1,"volume":15400},{"date":"2026-08-06","open":423,"high":429.8,"low":422,"close":424.8,"volume":6022},{"date":"2026-08-07","open":424.8,"high":424.8,"low":420.8,"close":422,"volume":5448},{"date":"2026-08-10","open":424.5,"high":424.5,"low":418,"close":418,"volume":11884},{"date":"2026-08-11","open":418,"high":423,"low":418,"close":420,"volume":11144},{"date":"2026-08-12","open":428.7,"high":428.7,"low":416.1,"close":418,"volume":9785},{"date":"2026-08-13","open":422,"high":422,"low":418,"close":419,"volume":5207},{"date":"2026-08-14","open":419,"high":423.9,"low":419,"close":420,"volume":7425},{"date":"2026-08-17","open":416.3,"high":421.6,"low":416.3,"close":421.6,"volume":14256},{"date":"2026-08-18","open":420,"high":421,"low":414,"close":415,"volume":27054},{"date":"2026-08-19","open":419.9,"high":419.9,"low":415,"close":415,"volume":12451},{"date":"2026-08-20","open":415,"high":419.9,"low":413.1,"close":419.9,"volume":12470},{"date":"2026-08-21","open":418.1,"high":420,"low":415.1,"close":415.2,"volume":8641},{"date":"2026-08-24","open":415.2,"high":415.2,"low":411.1,"close":413,"volume":6826},{"date":"2026-08-25","open":418.5,"high":418.5,"low":409.1,"close":410.6,"volume":19149},{"date":"2026-08-26","open":410,"high":410,"low":399,"close":404.8,"volume":34634},{"date":"2026-08-27","open":393.1,"high":403.8,"low":381.4,"close":402.3,"volume":9411},{"date":"2026-08-31","open":391.2,"high":398,"low":390,"close":393.9,"volume":9322},{"date":"2026-09-01","open":390.2,"high":397,"low":388,"close":395,"volume":13800},{"date":"2026-09-02","open":385.1,"high":398,"low":385.1,"close":398,"volume":11261},{"date":"2026-09-03","open":398,"high":400,"low":397,"close":399.5,"volume":15632},{"date":"2026-09-07","open":397,"high":405,"low":397,"close":402,"volume":10546},{"date":"2026-09-09","open":407.9,"high":407.9,"low":397,"close":398,"volume":6052},{"date":"2026-09-10","open":395,"high":400,"low":394.3,"close":398,"volume":3280},{"date":"2026-09-11","open":398,"high":400,"low":390,"close":399.2,"volume":16496},{"date":"2026-09-14","open":399,"high":406.9,"low":396.3,"close":404,"volume":12122},{"date":"2026-09-15","open":424,"high":424,"low":414,"close":418,"volume":38690},{"date":"2026-09-16","open":422.9,"high":422.9,"low":412,"close":416,"volume":21569},{"date":"2026-09-17","open":421,"high":422.9,"low":417,"close":417,"volume":17510},{"date":"2026-09-18","open":415,"high":434.8,"low":415,"close":432.9,"volume":72556},{"date":"2026-09-22","open":425.5,"high":439.6,"low":425.5,"close":439.6,"volume":32797},{"date":"2026-09-23","open":435,"high":436,"low":424,"close":427,"volume":42464},{"date":"2026-09-24","open":425,"high":432.9,"low":421.2,"close":432.8,"volume":24236},{"date":"2026-09-28","open":436,"high":440,"low":425.5,"close":430,"volume":31898},{"date":"2026-09-29","open":451.5,"high":451.5,"low":423,"close":426,"volume":11430},{"date":"2026-09-30","open":426,"high":426,"low":420,"close":424.6,"volume":8222},{"date":"2026-10-01","open":421.4,"high":425,"low":418,"close":423,"volume":11046},{"date":"2026-10-02","open":426.5,"high":426.5,"low":421,"close":422.9,"volume":11333},{"date":"2026-10-05","open":418.5,"high":424.9,"low":418.5,"close":422,"volume":27252},{"date":"2026-10-06","open":422,"high":425,"low":417,"close":420.9,"volume":9919},{"date":"2026-10-07","open":418.2,"high":422,"low":408.5,"close":417,"volume":38616},{"date":"2026-10-08","open":412,"high":418,"low":412,"close":414,"volume":13722},{"date":"2026-10-09","open":414.1,"high":419,"low":414,"close":418.4,"volume":9858},{"date":"2026-10-12","open":413,"high":421,"low":413,"close":418,"volume":15171},{"date":"2026-10-13","open":418,"high":427.9,"low":418,"close":426,"volume":33356},{"date":"2026-10-14","open":429.9,"high":432,"low":422.2,"close":432,"volume":20243},{"date":"2026-10-15","open":438,"high":438,"low":427.2,"close":430,"volume":6719},{"date":"2026-10-16","open":430,"high":438.5,"low":430,"close":435.9,"volume":29861}]}