{"symbol":"HLI","name":"Himalayan Life 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/HLI","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":396,"high":399.8,"low":395,"close":397.99,"volume":45028},{"date":"2025-09-07","open":395,"high":401,"low":395,"close":396.09,"volume":22202},{"date":"2025-09-08","open":404,"high":404,"low":392.5,"close":393.65,"volume":23630},{"date":"2025-09-18","open":385.8,"high":385.8,"low":360,"close":362,"volume":11585},{"date":"2025-09-21","open":354.8,"high":387,"low":354.8,"close":382.84,"volume":70270},{"date":"2025-09-23","open":381,"high":398,"low":381,"close":394.9,"volume":33892},{"date":"2025-09-24","open":394.9,"high":399.8,"low":382,"close":391,"volume":23187},{"date":"2025-09-25","open":387,"high":392.1,"low":384.3,"close":390,"volume":23230},{"date":"2025-09-28","open":390,"high":393,"low":384.1,"close":390,"volume":23313},{"date":"2025-10-07","open":385,"high":393,"low":382.3,"close":383,"volume":23967},{"date":"2025-10-08","open":379,"high":383,"low":370.1,"close":375,"volume":59669},{"date":"2025-10-09","open":382.5,"high":401.8,"low":380,"close":382,"volume":51412},{"date":"2025-10-12","open":375.1,"high":382,"low":367,"close":371,"volume":71068},{"date":"2025-10-13","open":378,"high":385,"low":363,"close":385,"volume":49283},{"date":"2025-10-14","open":385,"high":387,"low":371,"close":375,"volume":78606},{"date":"2025-10-15","open":368.2,"high":375,"low":355,"close":363.9,"volume":111926},{"date":"2025-10-16","open":368,"high":370,"low":355,"close":355.1,"volume":44972},{"date":"2025-10-19","open":355,"high":364.9,"low":355,"close":359.9,"volume":37932},{"date":"2025-10-26","open":360,"high":361,"low":356,"close":361,"volume":33126},{"date":"2025-10-28","open":361,"high":377,"low":360,"close":374.8,"volume":63492},{"date":"2025-10-29","open":375,"high":380,"low":370.1,"close":374,"volume":60493},{"date":"2025-10-30","open":375,"high":379.3,"low":368.5,"close":376.4,"volume":47741},{"date":"2025-11-02","open":380,"high":394.7,"low":372.5,"close":390,"volume":103004},{"date":"2025-11-03","open":391,"high":397,"low":384,"close":387,"volume":68022},{"date":"2025-11-04","open":382.1,"high":390,"low":379.5,"close":382,"volume":46169},{"date":"2025-11-05","open":380,"high":383.9,"low":377,"close":383.8,"volume":38414},{"date":"2025-11-06","open":381,"high":387,"low":375.4,"close":377,"volume":27298},{"date":"2025-11-09","open":377,"high":379,"low":370.5,"close":370.6,"volume":41972},{"date":"2025-11-10","open":368.2,"high":377,"low":367,"close":372,"volume":32577},{"date":"2025-11-11","open":370,"high":373,"low":366,"close":372,"volume":31853},{"date":"2025-11-12","open":370.5,"high":374.8,"low":369,"close":369.8,"volume":20715},{"date":"2025-11-13","open":368,"high":375,"low":368,"close":371,"volume":18476},{"date":"2025-11-16","open":367,"high":372,"low":366.1,"close":369,"volume":30126},{"date":"2025-11-17","open":369,"high":371,"low":366,"close":369,"volume":40056},{"date":"2025-11-18","open":369,"high":376.9,"low":369,"close":373,"volume":47332},{"date":"2025-11-19","open":373,"high":373.9,"low":367.7,"close":367.7,"volume":19611},{"date":"2025-11-20","open":368,"high":370,"low":365.8,"close":366,"volume":38833},{"date":"2025-11-23","open":366,"high":374.7,"low":366,"close":373.6,"volume":33398},{"date":"2025-11-24","open":381,"high":395,"low":375,"close":394,"volume":177309},{"date":"2025-11-25","open":394.1,"high":395,"low":386,"close":392,"volume":104989},{"date":"2025-11-26","open":390,"high":393.4,"low":387,"close":390.3,"volume":82819},{"date":"2025-11-27","open":390.3,"high":391.9,"low":386.1,"close":389.9,"volume":73269},{"date":"2025-11-30","open":390,"high":393,"low":380.2,"close":383,"volume":99085},{"date":"2025-12-01","open":385,"high":385.9,"low":378,"close":381,"volume":46254},{"date":"2025-12-02","open":376.3,"high":384.5,"low":376.3,"close":380,"volume":24277},{"date":"2025-12-03","open":372.4,"high":380,"low":372.4,"close":377,"volume":28568},{"date":"2025-12-07","open":375,"high":381,"low":374.4,"close":376.8,"volume":53367},{"date":"2025-12-08","open":375.5,"high":378.8,"low":375.1,"close":376,"volume":21791},{"date":"2025-12-09","open":376,"high":379.9,"low":375,"close":377,"volume":43722},{"date":"2025-12-10","open":380,"high":380,"low":374.1,"close":375.5,"volume":29481},{"date":"2025-12-11","open":375.5,"high":378.7,"low":375,"close":375.1,"volume":24960},{"date":"2025-12-14","open":382.6,"high":382.6,"low":371,"close":371.8,"volume":36115},{"date":"2025-12-15","open":371.8,"high":374,"low":371,"close":372.5,"volume":32451},{"date":"2025-12-16","open":373,"high":376.9,"low":373,"close":375.5,"volume":57484},{"date":"2025-12-17","open":373.1,"high":379.8,"low":373.1,"close":375,"volume":63886},{"date":"2025-12-18","open":375,"high":377.6,"low":373.5,"close":374,"volume":23303},{"date":"2025-12-21","open":375,"high":375,"low":370.4,"close":371,"volume":44132},{"date":"2025-12-22","open":370,"high":371.4,"low":365,"close":366.6,"volume":39500},{"date":"2025-12-23","open":365,"high":369,"low":362,"close":364.5,"volume":39012},{"date":"2025-12-24","open":362.2,"high":370,"low":362.2,"close":368,"volume":20961},{"date":"2025-12-28","open":372,"high":377,"low":370,"close":377,"volume":47346},{"date":"2025-12-29","open":377,"high":377,"low":372,"close":372.5,"volume":33068},{"date":"2025-12-31","open":365.2,"high":385,"low":365.2,"close":370.9,"volume":41736},{"date":"2026-01-01","open":371,"high":375,"low":367.3,"close":369.1,"volume":23436},{"date":"2026-01-04","open":367,"high":370,"low":366.1,"close":369.9,"volume":29183},{"date":"2026-01-05","open":367,"high":371,"low":367,"close":371,"volume":44697},{"date":"2026-01-06","open":371,"high":376,"low":369,"close":370,"volume":35765},{"date":"2026-01-07","open":368.2,"high":373,"low":368,"close":370,"volume":28978},{"date":"2026-01-08","open":370,"high":372.9,"low":368,"close":371.1,"volume":16784},{"date":"2026-01-12","open":367,"high":369,"low":366,"close":366.3,"volume":54953},{"date":"2026-01-13","open":373.6,"high":373.6,"low":363.1,"close":367,"volume":24355},{"date":"2026-01-14","open":365,"high":369.7,"low":361.6,"close":364.9,"volume":85359},{"date":"2026-01-18","open":365,"high":370,"low":362.5,"close":367.8,"volume":117425},{"date":"2026-01-20","open":373.5,"high":380.9,"low":370,"close":378.4,"volume":107711},{"date":"2026-01-21","open":380,"high":382.9,"low":375.1,"close":376,"volume":42993},{"date":"2026-01-22","open":372,"high":376,"low":371,"close":375,"volume":57181},{"date":"2026-01-25","open":380,"high":384,"low":376,"close":383.2,"volume":128998},{"date":"2026-01-26","open":385,"high":385,"low":378,"close":381,"volume":97084},{"date":"2026-01-27","open":380,"high":383,"low":368.5,"close":372,"volume":68289},{"date":"2026-01-28","open":371,"high":374.5,"low":368.5,"close":371.2,"volume":55058},{"date":"2026-01-29","open":370,"high":374.9,"low":368,"close":370,"volume":81108},{"date":"2026-02-01","open":369,"high":373,"low":365,"close":366.3,"volume":66162},{"date":"2026-02-02","open":366.3,"high":371,"low":366,"close":367,"volume":43210},{"date":"2026-02-03","open":368,"high":369.8,"low":365,"close":365.1,"volume":38681},{"date":"2026-02-04","open":357.8,"high":372.4,"low":357.8,"close":365,"volume":32001},{"date":"2026-02-05","open":364,"high":370,"low":364,"close":369.9,"volume":55084},{"date":"2026-02-08","open":372,"high":374,"low":366,"close":366.2,"volume":52247},{"date":"2026-02-09","open":366,"high":366.4,"low":362.5,"close":364.1,"volume":74223},{"date":"2026-02-10","open":363.6,"high":366.9,"low":363,"close":363.1,"volume":44028},{"date":"2026-02-11","open":370.3,"high":370.3,"low":362.1,"close":362.1,"volume":43711},{"date":"2026-02-12","open":362.1,"high":366,"low":360,"close":362.1,"volume":66545},{"date":"2026-02-16","open":362.1,"high":370,"low":362.1,"close":365,"volume":57230},{"date":"2026-02-17","open":363.2,"high":364.5,"low":361,"close":361,"volume":62974},{"date":"2026-02-22","open":360,"high":365,"low":359,"close":361,"volume":71552},{"date":"2026-02-23","open":358,"high":362,"low":358,"close":358.9,"volume":38914},{"date":"2026-02-24","open":359,"high":361,"low":359,"close":360,"volume":20106},{"date":"2026-02-25","open":361,"high":377,"low":360.2,"close":366.3,"volume":63534},{"date":"2026-02-26","open":373.6,"high":373.6,"low":365,"close":365,"volume":24328},{"date":"2026-03-01","open":360.1,"high":367.9,"low":360,"close":367.5,"volume":32625},{"date":"2026-03-03","open":374.8,"high":374.8,"low":364,"close":373,"volume":41127},{"date":"2026-03-09","open":380.4,"high":397.8,"low":380.4,"close":397.8,"volume":1622},{"date":"2026-03-10","open":405,"high":405,"low":382,"close":396,"volume":208688},{"date":"2026-03-11","open":396,"high":396,"low":381.9,"close":383,"volume":86907},{"date":"2026-03-12","open":380,"high":388,"low":378,"close":386.5,"volume":92659},{"date":"2026-03-15","open":388,"high":392,"low":383.6,"close":387,"volume":70977},{"date":"2026-03-16","open":383,"high":387,"low":380,"close":382.7,"volume":85362},{"date":"2026-03-17","open":380,"high":386,"low":378,"close":385,"volume":51348},{"date":"2026-03-19","open":390,"high":396,"low":386,"close":396,"volume":204604},{"date":"2026-03-22","open":398,"high":409.2,"low":397,"close":409,"volume":302510},{"date":"2026-03-23","open":412,"high":412.9,"low":398,"close":404.9,"volume":160317},{"date":"2026-03-24","open":404.9,"high":406.9,"low":398,"close":402.5,"volume":93133},{"date":"2026-03-25","open":399,"high":401,"low":389.9,"close":393.9,"volume":187578},{"date":"2026-03-26","open":390,"high":394,"low":388.1,"close":393.5,"volume":118315},{"date":"2026-03-29","open":395,"high":395,"low":383,"close":383.2,"volume":166180},{"date":"2026-03-30","open":383.2,"high":386.9,"low":375,"close":376,"volume":144203},{"date":"2026-03-31","open":376,"high":381,"low":368.5,"close":377,"volume":92057},{"date":"2026-04-01","open":370,"high":374,"low":360,"close":365,"volume":230832},{"date":"2026-04-02","open":360,"high":368,"low":360,"close":365.9,"volume":67259},{"date":"2026-04-05","open":358.6,"high":361,"low":349,"close":349,"volume":222790},{"date":"2026-04-06","open":345,"high":360,"low":343.2,"close":359,"volume":168871},{"date":"2026-04-07","open":364.2,"high":364.2,"low":351.4,"close":355.1,"volume":85251},{"date":"2026-04-08","open":360,"high":360,"low":350.5,"close":358.3,"volume":109243},{"date":"2026-04-09","open":357,"high":364.1,"low":355,"close":363,"volume":97161},{"date":"2026-04-10","open":363,"high":365.9,"low":359.8,"close":360.2,"volume":113941},{"date":"2026-04-13","open":360,"high":363.7,"low":358.1,"close":361.1,"volume":31746},{"date":"2026-04-15","open":361,"high":366,"low":360.2,"close":362,"volume":68816},{"date":"2026-04-16","open":360,"high":363,"low":356.4,"close":357,"volume":61449},{"date":"2026-04-17","open":356,"high":362.9,"low":354.3,"close":356,"volume":40908},{"date":"2026-04-20","open":372,"high":372,"low":352.8,"close":355.9,"volume":33704},{"date":"2026-04-21","open":354,"high":359.9,"low":353,"close":354,"volume":29084},{"date":"2026-04-22","open":350,"high":354,"low":346,"close":351.4,"volume":71452},{"date":"2026-04-23","open":355,"high":355,"low":349,"close":349.1,"volume":45253},{"date":"2026-04-24","open":350,"high":350.5,"low":347,"close":348.4,"volume":39050},{"date":"2026-04-27","open":348.4,"high":352,"low":346,"close":347.4,"volume":49517},{"date":"2026-04-28","open":347.4,"high":350,"low":344,"close":345,"volume":78714},{"date":"2026-04-29","open":345,"high":346,"low":341.8,"close":341.8,"volume":42620},{"date":"2026-04-30","open":341.2,"high":342,"low":337,"close":340,"volume":55779},{"date":"2026-05-04","open":338.1,"high":341,"low":335.1,"close":336.5,"volume":48916},{"date":"2026-05-05","open":335.3,"high":339.9,"low":335.3,"close":337,"volume":42837},{"date":"2026-05-06","open":338,"high":339.9,"low":334,"close":335,"volume":46111},{"date":"2026-05-07","open":338,"high":338,"low":335,"close":337,"volume":41805},{"date":"2026-05-08","open":341,"high":341,"low":336.1,"close":339,"volume":48756},{"date":"2026-05-11","open":341,"high":345.9,"low":339,"close":344.5,"volume":54708},{"date":"2026-05-12","open":348.9,"high":348.9,"low":339.8,"close":341,"volume":35603},{"date":"2026-05-13","open":338,"high":341,"low":338,"close":339.9,"volume":20570},{"date":"2026-05-14","open":339.9,"high":341,"low":336.1,"close":336.9,"volume":18822},{"date":"2026-05-15","open":339.9,"high":339.9,"low":336.4,"close":337.5,"volume":36311},{"date":"2026-05-18","open":337.3,"high":341.9,"low":337,"close":337,"volume":16419},{"date":"2026-05-19","open":337,"high":339,"low":336,"close":336,"volume":19040},{"date":"2026-05-20","open":335,"high":340.7,"low":335,"close":340.5,"volume":25123},{"date":"2026-05-21","open":341,"high":342.5,"low":336.5,"close":337,"volume":22149},{"date":"2026-05-22","open":338,"high":339.9,"low":337.4,"close":339.8,"volume":32647},{"date":"2026-05-25","open":344,"high":344.3,"low":340,"close":344,"volume":44591},{"date":"2026-05-26","open":345,"high":345,"low":340.2,"close":341.8,"volume":24916},{"date":"2026-05-27","open":342,"high":345,"low":341,"close":342.6,"volume":30755},{"date":"2026-06-01","open":343,"high":348,"low":340,"close":341,"volume":29026},{"date":"2026-06-02","open":344.9,"high":344.9,"low":337.1,"close":343.5,"volume":36187},{"date":"2026-06-03","open":342,"high":354.9,"low":340,"close":348.6,"volume":77619},{"date":"2026-06-04","open":348.6,"high":352,"low":345,"close":345,"volume":27787},{"date":"2026-06-05","open":344,"high":348,"low":340.5,"close":341.9,"volume":38829},{"date":"2026-06-08","open":341.9,"high":342.1,"low":338.3,"close":341,"volume":40920},{"date":"2026-06-09","open":339,"high":341,"low":338,"close":340,"volume":37199},{"date":"2026-06-10","open":340,"high":344,"low":339.3,"close":340.9,"volume":25874},{"date":"2026-06-11","open":338,"high":341.8,"low":336.9,"close":339,"volume":16832},{"date":"2026-06-12","open":337.5,"high":340,"low":337,"close":338,"volume":20691},{"date":"2026-06-15","open":336.9,"high":338,"low":335,"close":336,"volume":44820},{"date":"2026-06-16","open":336,"high":339,"low":335.6,"close":336,"volume":20287},{"date":"2026-06-17","open":335.6,"high":338,"low":334.7,"close":335.4,"volume":28805},{"date":"2026-06-18","open":334,"high":338,"low":334,"close":335,"volume":17356},{"date":"2026-06-19","open":335,"high":338,"low":334,"close":336,"volume":24461},{"date":"2026-06-22","open":319.2,"high":340.7,"low":319.2,"close":335,"volume":14024},{"date":"2026-06-23","open":333,"high":335,"low":332.7,"close":334,"volume":16010},{"date":"2026-06-24","open":333.8,"high":334,"low":326.7,"close":329.5,"volume":28924},{"date":"2026-06-25","open":326,"high":331,"low":326,"close":331,"volume":23298},{"date":"2026-06-26","open":334.6,"high":334.6,"low":328.6,"close":328.9,"volume":14972},{"date":"2026-06-29","open":330,"high":330,"low":321.4,"close":324.8,"volume":46741},{"date":"2026-06-30","open":322.5,"high":324,"low":318,"close":319.8,"volume":40405},{"date":"2026-07-01","open":316,"high":329.9,"low":316,"close":329,"volume":27314},{"date":"2026-07-02","open":331,"high":331,"low":321,"close":326.6,"volume":26346},{"date":"2026-07-03","open":326,"high":328.7,"low":324,"close":324,"volume":18804},{"date":"2026-07-06","open":322,"high":327,"low":320,"close":320.3,"volume":24197},{"date":"2026-07-07","open":325,"high":325.8,"low":321,"close":324,"volume":17720},{"date":"2026-07-08","open":329.4,"high":329.4,"low":320,"close":322,"volume":22294},{"date":"2026-07-09","open":318,"high":324,"low":318,"close":320,"volume":21648},{"date":"2026-07-10","open":320,"high":324.9,"low":318,"close":318.2,"volume":20729},{"date":"2026-07-13","open":322.8,"high":322.8,"low":316.1,"close":317,"volume":18680},{"date":"2026-07-14","open":317,"high":320.9,"low":313.6,"close":318,"volume":21753},{"date":"2026-07-15","open":321,"high":323,"low":317,"close":318,"volume":14073},{"date":"2026-07-16","open":333.9,"high":333.9,"low":313.1,"close":321.8,"volume":113119},{"date":"2026-07-17","open":323,"high":329.9,"low":323,"close":328,"volume":30096},{"date":"2026-07-20","open":344.4,"high":344.4,"low":329.2,"close":335.5,"volume":46358},{"date":"2026-07-21","open":331.5,"high":338.4,"low":331,"close":334,"volume":41122},{"date":"2026-07-22","open":334,"high":340,"low":331.2,"close":335,"volume":43991},{"date":"2026-07-23","open":330,"high":338.8,"low":330,"close":334.8,"volume":27177},{"date":"2026-07-24","open":330.2,"high":337.7,"low":330.2,"close":333.5,"volume":25210},{"date":"2026-07-27","open":330,"high":336,"low":329,"close":329.5,"volume":31849},{"date":"2026-07-28","open":328,"high":330,"low":325.3,"close":328,"volume":22668},{"date":"2026-07-29","open":327.9,"high":330,"low":325,"close":325.8,"volume":13625},{"date":"2026-07-30","open":325.8,"high":329,"low":323.2,"close":324.3,"volume":16248},{"date":"2026-07-31","open":324,"high":326,"low":320.6,"close":325,"volume":25031},{"date":"2026-08-03","open":325,"high":329.9,"low":321.3,"close":324,"volume":27460},{"date":"2026-08-04","open":320.3,"high":326.7,"low":320.3,"close":321.1,"volume":19057},{"date":"2026-08-05","open":323,"high":323,"low":320,"close":321.8,"volume":19847},{"date":"2026-08-06","open":320,"high":324.1,"low":319,"close":319.9,"volume":26906},{"date":"2026-08-07","open":319,"high":322,"low":318,"close":319.7,"volume":14437},{"date":"2026-08-10","open":319,"high":320,"low":316.2,"close":317,"volume":24202},{"date":"2026-08-11","open":316.1,"high":320,"low":316.1,"close":318,"volume":18830},{"date":"2026-08-12","open":318,"high":319.8,"low":316,"close":317,"volume":9096},{"date":"2026-08-13","open":317,"high":321,"low":316.1,"close":319.9,"volume":14374},{"date":"2026-08-14","open":319.9,"high":324,"low":319.9,"close":320.8,"volume":21915},{"date":"2026-08-17","open":320,"high":320,"low":317,"close":318,"volume":27559},{"date":"2026-08-18","open":317,"high":317.8,"low":315,"close":315.5,"volume":23119},{"date":"2026-08-19","open":315,"high":317,"low":313.2,"close":315,"volume":16202},{"date":"2026-08-20","open":315,"high":316,"low":313.4,"close":316,"volume":25393},{"date":"2026-08-21","open":321,"high":321,"low":313.8,"close":314,"volume":27356},{"date":"2026-08-24","open":315,"high":315,"low":310,"close":311,"volume":55510},{"date":"2026-08-25","open":310,"high":313,"low":307,"close":307,"volume":23966},{"date":"2026-08-26","open":307,"high":310,"low":304,"close":305,"volume":25215},{"date":"2026-08-27","open":301,"high":305,"low":295.9,"close":300,"volume":34374},{"date":"2026-08-31","open":301,"high":301,"low":284.3,"close":287,"volume":48460},{"date":"2026-09-01","open":290.1,"high":297,"low":286.2,"close":294,"volume":28792},{"date":"2026-09-02","open":295,"high":296,"low":290.3,"close":293,"volume":17370},{"date":"2026-09-03","open":296,"high":297.8,"low":293.2,"close":295,"volume":20749},{"date":"2026-09-07","open":295,"high":300,"low":295,"close":296.6,"volume":18552},{"date":"2026-09-09","open":296.6,"high":297.1,"low":295.9,"close":296,"volume":8925},{"date":"2026-09-10","open":296,"high":296,"low":288.7,"close":290.3,"volume":17464},{"date":"2026-09-11","open":292,"high":295.7,"low":290,"close":294,"volume":23094},{"date":"2026-09-14","open":295,"high":306,"low":294,"close":304,"volume":31870},{"date":"2026-09-15","open":319,"high":323,"low":307,"close":315.1,"volume":53593},{"date":"2026-09-16","open":315,"high":318,"low":308,"close":309.5,"volume":32390},{"date":"2026-09-17","open":313,"high":314,"low":309,"close":311.9,"volume":33092},{"date":"2026-09-18","open":315.5,"high":318,"low":309,"close":317,"volume":30564},{"date":"2026-09-22","open":314,"high":318,"low":308.8,"close":314.5,"volume":60624},{"date":"2026-09-23","open":314,"high":314.4,"low":306.2,"close":306.9,"volume":40726},{"date":"2026-09-24","open":306,"high":310,"low":304,"close":309.2,"volume":29469},{"date":"2026-09-28","open":308,"high":312,"low":305,"close":305.5,"volume":33903},{"date":"2026-09-29","open":304,"high":305.5,"low":300.2,"close":305,"volume":27526},{"date":"2026-09-30","open":300.9,"high":305,"low":300.9,"close":302,"volume":14389},{"date":"2026-10-01","open":302,"high":307,"low":301.2,"close":304,"volume":16940},{"date":"2026-10-02","open":305,"high":305,"low":300,"close":300,"volume":26046},{"date":"2026-10-05","open":300,"high":300,"low":289.1,"close":294.8,"volume":81762},{"date":"2026-10-06","open":292,"high":299,"low":292,"close":296.9,"volume":24244},{"date":"2026-10-07","open":295,"high":296,"low":292,"close":293.4,"volume":28095},{"date":"2026-10-08","open":291.1,"high":295,"low":291.1,"close":293.9,"volume":17493},{"date":"2026-10-09","open":292,"high":297.9,"low":292,"close":294,"volume":35076},{"date":"2026-10-12","open":295,"high":296.5,"low":293,"close":294.1,"volume":37234},{"date":"2026-10-13","open":294,"high":304.8,"low":293.1,"close":302.9,"volume":56389},{"date":"2026-10-14","open":306,"high":306,"low":300.6,"close":303.9,"volume":13387},{"date":"2026-10-15","open":305.9,"high":307.8,"low":302.2,"close":305.2,"volume":32184},{"date":"2026-10-16","open":303.2,"high":306.4,"low":303,"close":306,"volume":36110}]}