{"symbol":"ILI","name":"I.M.E. 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/ILI","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":448,"high":450,"low":446.1,"close":447.88,"volume":14046},{"date":"2025-09-07","open":446.1,"high":451,"low":445.3,"close":446.59,"volume":8208},{"date":"2025-09-08","open":446,"high":447,"low":442.2,"close":444.44,"volume":13331},{"date":"2025-09-18","open":435.8,"high":435.8,"low":410.1,"close":411.1,"volume":2062},{"date":"2025-09-21","open":411,"high":438.9,"low":405,"close":435.91,"volume":33815},{"date":"2025-09-23","open":435,"high":449,"low":427.2,"close":440.5,"volume":13269},{"date":"2025-09-24","open":441,"high":452.8,"low":435,"close":449,"volume":12795},{"date":"2025-09-25","open":441,"high":450,"low":441,"close":444.2,"volume":10035},{"date":"2025-09-28","open":448,"high":452,"low":445,"close":450.5,"volume":12560},{"date":"2025-10-07","open":447.1,"high":449,"low":437.1,"close":441,"volume":14086},{"date":"2025-10-08","open":434,"high":437.6,"low":425.2,"close":433.4,"volume":24312},{"date":"2025-10-09","open":442,"high":458,"low":434,"close":435,"volume":20724},{"date":"2025-10-12","open":440,"high":440,"low":428.3,"close":433,"volume":11462},{"date":"2025-10-13","open":428,"high":433.2,"low":420,"close":432,"volume":19293},{"date":"2025-10-14","open":432,"high":432,"low":425,"close":427,"volume":9298},{"date":"2025-10-15","open":422,"high":428,"low":422,"close":422.3,"volume":7056},{"date":"2025-10-16","open":422,"high":427,"low":420.1,"close":425,"volume":6056},{"date":"2025-10-19","open":420,"high":427,"low":420,"close":424.9,"volume":5088},{"date":"2025-10-26","open":424.9,"high":428,"low":422,"close":428,"volume":6914},{"date":"2025-10-28","open":423.5,"high":445,"low":423.5,"close":440.1,"volume":16168},{"date":"2025-10-29","open":442,"high":446.6,"low":434.1,"close":437.8,"volume":15975},{"date":"2025-10-30","open":437,"high":448.8,"low":437,"close":443.9,"volume":15980},{"date":"2025-11-02","open":443.9,"high":468.9,"low":443,"close":463.2,"volume":49345},{"date":"2025-11-03","open":468,"high":468.7,"low":457.5,"close":457.6,"volume":26753},{"date":"2025-11-04","open":451.3,"high":457,"low":451.3,"close":455,"volume":10963},{"date":"2025-11-05","open":449.2,"high":455.8,"low":449,"close":455.8,"volume":14112},{"date":"2025-11-06","open":453,"high":458.9,"low":453,"close":455.2,"volume":13676},{"date":"2025-11-09","open":450,"high":452,"low":448.4,"close":449,"volume":15638},{"date":"2025-11-10","open":445,"high":457,"low":445,"close":446.6,"volume":16030},{"date":"2025-11-11","open":455,"high":463,"low":446.7,"close":451.5,"volume":10546},{"date":"2025-11-12","open":444.6,"high":456,"low":444.6,"close":452,"volume":14092},{"date":"2025-11-13","open":461,"high":461,"low":448.7,"close":452,"volume":9325},{"date":"2025-11-16","open":448.1,"high":455,"low":448.1,"close":450.5,"volume":7942},{"date":"2025-11-17","open":454.9,"high":457,"low":450,"close":454.5,"volume":17574},{"date":"2025-11-18","open":454.5,"high":460,"low":453.1,"close":455.6,"volume":16385},{"date":"2025-11-19","open":459,"high":462,"low":450,"close":456.6,"volume":11509},{"date":"2025-11-20","open":450.4,"high":458,"low":450.4,"close":457.8,"volume":15337},{"date":"2025-11-23","open":452.5,"high":466,"low":452.5,"close":461,"volume":27866},{"date":"2025-11-24","open":461,"high":478,"low":461,"close":476.1,"volume":63397},{"date":"2025-11-25","open":475,"high":483.4,"low":468,"close":481,"volume":71980},{"date":"2025-11-26","open":481.5,"high":482,"low":473.5,"close":476,"volume":23116},{"date":"2025-11-27","open":478,"high":480,"low":475,"close":480,"volume":56766},{"date":"2025-11-30","open":482,"high":489.6,"low":470,"close":470,"volume":79640},{"date":"2025-12-01","open":465.6,"high":472,"low":463.1,"close":467,"volume":30636},{"date":"2025-12-02","open":463,"high":469,"low":463,"close":468.1,"volume":16785},{"date":"2025-12-03","open":465,"high":469.8,"low":460.1,"close":460.1,"volume":31561},{"date":"2025-12-07","open":460.1,"high":463.8,"low":456.1,"close":456.1,"volume":31145},{"date":"2025-12-08","open":460,"high":460.9,"low":452.1,"close":460,"volume":28740},{"date":"2025-12-09","open":460,"high":474.9,"low":460,"close":474.7,"volume":55140},{"date":"2025-12-10","open":475,"high":479.4,"low":469,"close":471,"volume":21086},{"date":"2025-12-11","open":466.1,"high":475,"low":466.1,"close":472,"volume":13618},{"date":"2025-12-14","open":465,"high":465,"low":456,"close":457.1,"volume":40316},{"date":"2025-12-15","open":455.1,"high":457.8,"low":452,"close":454,"volume":23129},{"date":"2025-12-16","open":454,"high":462,"low":451.3,"close":458.3,"volume":31285},{"date":"2025-12-17","open":458.3,"high":464.8,"low":455.3,"close":461,"volume":21017},{"date":"2025-12-18","open":461,"high":463,"low":455.8,"close":456.9,"volume":16429},{"date":"2025-12-21","open":455,"high":456.9,"low":448.4,"close":449.3,"volume":24798},{"date":"2025-12-22","open":444.1,"high":452,"low":443.1,"close":443.5,"volume":23793},{"date":"2025-12-23","open":444.1,"high":446,"low":443,"close":445,"volume":16883},{"date":"2025-12-24","open":446,"high":450,"low":441.1,"close":442,"volume":21149},{"date":"2025-12-28","open":440,"high":452.7,"low":435,"close":447,"volume":25806},{"date":"2025-12-29","open":445,"high":453,"low":440.5,"close":440.9,"volume":20745},{"date":"2025-12-31","open":440.9,"high":445,"low":440,"close":441.2,"volume":17192},{"date":"2026-01-01","open":440,"high":443,"low":440,"close":440,"volume":13774},{"date":"2026-01-04","open":438,"high":439.5,"low":436.5,"close":436.6,"volume":12888},{"date":"2026-01-05","open":436,"high":440,"low":435.6,"close":438.3,"volume":11990},{"date":"2026-01-06","open":445,"high":445,"low":438.3,"close":441.3,"volume":25297},{"date":"2026-01-07","open":435.2,"high":443,"low":435.2,"close":440.2,"volume":7889},{"date":"2026-01-08","open":441,"high":443.8,"low":437.2,"close":442,"volume":20254},{"date":"2026-01-12","open":440,"high":444,"low":440,"close":441,"volume":10113},{"date":"2026-01-13","open":440,"high":443,"low":439.3,"close":439.5,"volume":19811},{"date":"2026-01-14","open":438.2,"high":449.8,"low":438.2,"close":445.1,"volume":18724},{"date":"2026-01-18","open":440.5,"high":451.5,"low":440.5,"close":451.5,"volume":29163},{"date":"2026-01-20","open":453,"high":463,"low":453,"close":457.2,"volume":39315},{"date":"2026-01-21","open":464.6,"high":464.6,"low":451,"close":453,"volume":26284},{"date":"2026-01-22","open":445,"high":453.9,"low":445,"close":451,"volume":14404},{"date":"2026-01-25","open":451,"high":460.9,"low":451,"close":458.4,"volume":29917},{"date":"2026-01-26","open":453.2,"high":461.8,"low":453.2,"close":457.7,"volume":29993},{"date":"2026-01-27","open":452.3,"high":459.7,"low":451.1,"close":452,"volume":37020},{"date":"2026-01-28","open":450,"high":452,"low":445,"close":452,"volume":28301},{"date":"2026-01-29","open":460,"high":460,"low":446.3,"close":447.1,"volume":13933},{"date":"2026-02-01","open":447.1,"high":449,"low":444.4,"close":445,"volume":15822},{"date":"2026-02-02","open":445,"high":446,"low":441.2,"close":442.2,"volume":22047},{"date":"2026-02-03","open":442.2,"high":445,"low":440.6,"close":441,"volume":13390},{"date":"2026-02-04","open":444,"high":444,"low":431,"close":437.5,"volume":53066},{"date":"2026-02-05","open":433,"high":441,"low":433,"close":440.7,"volume":18569},{"date":"2026-02-08","open":442,"high":445.9,"low":441,"close":441,"volume":15706},{"date":"2026-02-09","open":441.5,"high":443,"low":437.3,"close":437.4,"volume":12729},{"date":"2026-02-10","open":435.5,"high":440,"low":435.5,"close":435.7,"volume":14373},{"date":"2026-02-11","open":437,"high":443,"low":435.3,"close":439.8,"volume":20575},{"date":"2026-02-12","open":436,"high":443.9,"low":436,"close":437.3,"volume":14488},{"date":"2026-02-16","open":436.2,"high":440,"low":436.2,"close":436.2,"volume":11578},{"date":"2026-02-17","open":436,"high":438,"low":434,"close":434.5,"volume":17162},{"date":"2026-02-22","open":434,"high":442.6,"low":431,"close":433.1,"volume":12131},{"date":"2026-02-23","open":430.2,"high":437,"low":430.2,"close":433.1,"volume":9557},{"date":"2026-02-24","open":433.1,"high":437,"low":430.4,"close":435,"volume":11527},{"date":"2026-02-25","open":435,"high":442.8,"low":435,"close":442.7,"volume":11690},{"date":"2026-02-26","open":442,"high":443.9,"low":436.6,"close":441.5,"volume":14112},{"date":"2026-03-01","open":436,"high":444.9,"low":435,"close":442,"volume":13801},{"date":"2026-03-03","open":450.8,"high":450.8,"low":439,"close":447,"volume":20483},{"date":"2026-03-09","open":447,"high":474.3,"low":447,"close":465,"volume":2164},{"date":"2026-03-10","open":470,"high":474,"low":456,"close":462.2,"volume":83945},{"date":"2026-03-11","open":458.1,"high":466,"low":456.3,"close":456.3,"volume":35020},{"date":"2026-03-12","open":451,"high":462,"low":451,"close":461,"volume":24078},{"date":"2026-03-15","open":468,"high":469.8,"low":456.5,"close":458,"volume":18521},{"date":"2026-03-16","open":454,"high":458,"low":451.6,"close":453,"volume":22016},{"date":"2026-03-17","open":453,"high":454,"low":448,"close":452,"volume":15015},{"date":"2026-03-19","open":455,"high":465.1,"low":451,"close":463.9,"volume":44887},{"date":"2026-03-22","open":466,"high":483,"low":465,"close":480,"volume":112150},{"date":"2026-03-23","open":483,"high":483,"low":470,"close":477,"volume":57744},{"date":"2026-03-24","open":475,"high":477,"low":470.5,"close":474.6,"volume":22247},{"date":"2026-03-25","open":475,"high":475,"low":466,"close":467,"volume":28857},{"date":"2026-03-26","open":460.1,"high":469,"low":460.1,"close":468,"volume":24419},{"date":"2026-03-29","open":468,"high":468,"low":455.2,"close":458,"volume":27644},{"date":"2026-03-30","open":453.3,"high":459.8,"low":450.3,"close":450.7,"volume":21873},{"date":"2026-03-31","open":450.1,"high":455.5,"low":443,"close":453.7,"volume":28333},{"date":"2026-04-01","open":453.8,"high":453.8,"low":443,"close":443.2,"volume":22514},{"date":"2026-04-02","open":442,"high":448,"low":436.4,"close":446,"volume":20977},{"date":"2026-04-05","open":442,"high":442,"low":433,"close":434,"volume":35434},{"date":"2026-04-06","open":430.1,"high":446,"low":430,"close":445,"volume":16990},{"date":"2026-04-07","open":448,"high":449.9,"low":437,"close":440,"volume":13093},{"date":"2026-04-08","open":440,"high":450,"low":440,"close":447,"volume":14768},{"date":"2026-04-09","open":449,"high":451.5,"low":441,"close":451,"volume":21809},{"date":"2026-04-10","open":443,"high":451,"low":443,"close":445,"volume":22493},{"date":"2026-04-13","open":451,"high":453.9,"low":442.8,"close":446,"volume":18643},{"date":"2026-04-15","open":442,"high":451,"low":442,"close":450,"volume":18445},{"date":"2026-04-16","open":453,"high":453,"low":444,"close":445,"volume":8284},{"date":"2026-04-17","open":442,"high":446,"low":439,"close":442,"volume":13039},{"date":"2026-04-20","open":440,"high":444,"low":435,"close":439.5,"volume":14504},{"date":"2026-04-21","open":437,"high":442,"low":435.2,"close":437,"volume":7489},{"date":"2026-04-22","open":435,"high":440,"low":430,"close":438,"volume":21872},{"date":"2026-04-23","open":435.1,"high":438,"low":432.4,"close":436.4,"volume":8556},{"date":"2026-04-24","open":432,"high":438,"low":430.1,"close":437.8,"volume":8418},{"date":"2026-04-27","open":437.8,"high":438,"low":435,"close":436,"volume":11235},{"date":"2026-04-28","open":436,"high":440,"low":432.1,"close":435.7,"volume":9926},{"date":"2026-04-29","open":435.7,"high":437,"low":431.1,"close":434,"volume":23573},{"date":"2026-04-30","open":431.1,"high":439,"low":429,"close":433.5,"volume":17474},{"date":"2026-05-04","open":431.2,"high":440,"low":431,"close":431,"volume":9614},{"date":"2026-05-05","open":436,"high":439.9,"low":426.1,"close":432,"volume":5517},{"date":"2026-05-06","open":442,"high":442,"low":427.1,"close":433,"volume":4130},{"date":"2026-05-07","open":432,"high":435.9,"low":430,"close":434.5,"volume":4757},{"date":"2026-05-08","open":434,"high":440.8,"low":434,"close":437.5,"volume":7597},{"date":"2026-05-11","open":438,"high":443,"low":437,"close":443,"volume":11365},{"date":"2026-05-12","open":450,"high":450,"low":435,"close":436.1,"volume":14367},{"date":"2026-05-13","open":436,"high":439,"low":431,"close":436,"volume":5929},{"date":"2026-05-14","open":432,"high":436,"low":431.5,"close":434.9,"volume":3681},{"date":"2026-05-15","open":433.1,"high":440,"low":432,"close":436,"volume":13051},{"date":"2026-05-18","open":433.4,"high":437,"low":433.4,"close":434.6,"volume":6568},{"date":"2026-05-19","open":430.5,"high":435,"low":430.5,"close":434.9,"volume":6275},{"date":"2026-05-20","open":433.1,"high":440,"low":433.1,"close":439,"volume":4028},{"date":"2026-05-21","open":439,"high":440,"low":435.6,"close":440,"volume":6328},{"date":"2026-05-22","open":434,"high":440,"low":434,"close":439.9,"volume":6297},{"date":"2026-05-25","open":437,"high":444,"low":437,"close":441.3,"volume":8064},{"date":"2026-05-26","open":438.3,"high":442.9,"low":438.3,"close":442,"volume":19235},{"date":"2026-05-27","open":440,"high":447,"low":440,"close":447,"volume":13287},{"date":"2026-06-01","open":445,"high":445,"low":440,"close":444,"volume":5253},{"date":"2026-06-02","open":438,"high":447,"low":438,"close":443,"volume":5268},{"date":"2026-06-03","open":440.3,"high":454.9,"low":440.3,"close":448.4,"volume":30806},{"date":"2026-06-04","open":448,"high":450,"low":442.2,"close":444.1,"volume":7710},{"date":"2026-06-05","open":448.9,"high":449,"low":441,"close":441.5,"volume":8650},{"date":"2026-06-08","open":440.1,"high":440.2,"low":437.3,"close":438,"volume":6534},{"date":"2026-06-09","open":435.2,"high":436,"low":430.7,"close":435,"volume":25994},{"date":"2026-06-10","open":431,"high":439.6,"low":431,"close":433.3,"volume":19635},{"date":"2026-06-11","open":454.9,"high":454.9,"low":430.5,"close":431.3,"volume":21274},{"date":"2026-06-12","open":431.3,"high":440,"low":431.2,"close":431.5,"volume":10503},{"date":"2026-06-15","open":438,"high":451.1,"low":425,"close":431.6,"volume":8642},{"date":"2026-06-16","open":431.6,"high":434,"low":430.1,"close":433,"volume":6811},{"date":"2026-06-17","open":428.1,"high":434,"low":428.1,"close":432,"volume":5199},{"date":"2026-06-18","open":428.9,"high":432,"low":428.9,"close":432,"volume":5087},{"date":"2026-06-19","open":432,"high":433,"low":430,"close":432.8,"volume":8516},{"date":"2026-06-22","open":430,"high":434,"low":430,"close":430,"volume":9432},{"date":"2026-06-23","open":430,"high":430,"low":425,"close":426,"volume":9083},{"date":"2026-06-24","open":426.1,"high":429,"low":417,"close":424,"volume":28992},{"date":"2026-06-25","open":424,"high":425,"low":420.5,"close":423.1,"volume":4008},{"date":"2026-06-26","open":423,"high":426,"low":420,"close":421,"volume":12328},{"date":"2026-06-29","open":418,"high":421,"low":415,"close":417.3,"volume":11216},{"date":"2026-06-30","open":415,"high":420,"low":415,"close":419,"volume":4671},{"date":"2026-07-01","open":410,"high":426.9,"low":410,"close":423,"volume":6912},{"date":"2026-07-02","open":424,"high":430.6,"low":418.5,"close":421,"volume":4849},{"date":"2026-07-03","open":417,"high":429,"low":417,"close":422,"volume":4982},{"date":"2026-07-06","open":420,"high":421,"low":416,"close":417.1,"volume":7305},{"date":"2026-07-07","open":415,"high":424,"low":415,"close":420,"volume":6687},{"date":"2026-07-08","open":399,"high":424,"low":399,"close":418,"volume":7754},{"date":"2026-07-09","open":413.6,"high":417,"low":413.6,"close":415.9,"volume":3206},{"date":"2026-07-10","open":415.9,"high":419.4,"low":414,"close":415,"volume":8894},{"date":"2026-07-13","open":413.1,"high":415,"low":409,"close":409,"volume":15316},{"date":"2026-07-14","open":409,"high":414,"low":406,"close":411.2,"volume":6293},{"date":"2026-07-15","open":410,"high":415,"low":400,"close":401,"volume":14014},{"date":"2026-07-16","open":401.2,"high":411,"low":401.2,"close":408,"volume":6793},{"date":"2026-07-17","open":408,"high":424,"low":408,"close":424,"volume":5127},{"date":"2026-07-20","open":423.1,"high":428.5,"low":421,"close":427.7,"volume":10159},{"date":"2026-07-21","open":427.7,"high":430,"low":421,"close":424.3,"volume":13660},{"date":"2026-07-22","open":404,"high":429.5,"low":404,"close":424,"volume":3020},{"date":"2026-07-23","open":420.1,"high":428.5,"low":420,"close":425,"volume":8383},{"date":"2026-07-24","open":421.1,"high":430,"low":421.1,"close":425,"volume":4515},{"date":"2026-07-27","open":422,"high":429.9,"low":420,"close":420.4,"volume":7541},{"date":"2026-07-28","open":423,"high":423,"low":416,"close":419,"volume":9777},{"date":"2026-07-29","open":415,"high":423,"low":415,"close":418,"volume":3086},{"date":"2026-07-30","open":415.5,"high":420,"low":415.2,"close":420,"volume":4553},{"date":"2026-07-31","open":420,"high":420,"low":415.1,"close":418,"volume":4115},{"date":"2026-08-03","open":418,"high":425,"low":415.1,"close":416.3,"volume":5878},{"date":"2026-08-04","open":415,"high":420,"low":415,"close":418,"volume":7475},{"date":"2026-08-05","open":415,"high":418.5,"low":415,"close":415.8,"volume":5145},{"date":"2026-08-06","open":415.8,"high":419.9,"low":409,"close":411.2,"volume":13476},{"date":"2026-08-07","open":409,"high":414,"low":409,"close":412.4,"volume":5178},{"date":"2026-08-10","open":410,"high":412.4,"low":408.2,"close":408.2,"volume":8756},{"date":"2026-08-11","open":408,"high":414,"low":406.1,"close":410,"volume":7939},{"date":"2026-08-12","open":407,"high":414,"low":407,"close":413,"volume":3607},{"date":"2026-08-13","open":413,"high":416.8,"low":412,"close":416,"volume":5766},{"date":"2026-08-14","open":413.1,"high":424.9,"low":413.1,"close":417,"volume":3619},{"date":"2026-08-17","open":417,"high":420,"low":415,"close":416.4,"volume":3734},{"date":"2026-08-18","open":415,"high":417,"low":410,"close":413,"volume":9526},{"date":"2026-08-19","open":415,"high":415,"low":408.1,"close":413,"volume":3462},{"date":"2026-08-20","open":412,"high":417,"low":410,"close":415,"volume":7178},{"date":"2026-08-21","open":409.3,"high":415,"low":409.3,"close":413.3,"volume":4845},{"date":"2026-08-24","open":410.3,"high":414,"low":410.2,"close":411,"volume":6424},{"date":"2026-08-25","open":410.1,"high":416.9,"low":410.1,"close":411,"volume":5781},{"date":"2026-08-26","open":410,"high":410,"low":400.1,"close":405.2,"volume":12430},{"date":"2026-08-27","open":400,"high":406,"low":397.3,"close":403.2,"volume":6097},{"date":"2026-08-31","open":403,"high":403,"low":397,"close":399,"volume":11181},{"date":"2026-09-01","open":399,"high":403,"low":396.3,"close":400,"volume":5416},{"date":"2026-09-02","open":400.1,"high":402,"low":397.9,"close":398.7,"volume":4772},{"date":"2026-09-03","open":400,"high":408.9,"low":399,"close":404.9,"volume":9663},{"date":"2026-09-07","open":404,"high":408,"low":404,"close":405,"volume":7460},{"date":"2026-09-09","open":405,"high":410,"low":403,"close":408,"volume":7144},{"date":"2026-09-10","open":405,"high":412.5,"low":402.7,"close":405,"volume":9718},{"date":"2026-09-11","open":402.5,"high":414,"low":401.5,"close":409.1,"volume":5168},{"date":"2026-09-14","open":410,"high":420,"low":410,"close":418,"volume":7926},{"date":"2026-09-15","open":438.9,"high":439,"low":420.1,"close":425.8,"volume":20369},{"date":"2026-09-16","open":425,"high":425,"low":413.1,"close":418.9,"volume":7165},{"date":"2026-09-17","open":422.2,"high":426,"low":419,"close":420,"volume":11648},{"date":"2026-09-18","open":419.1,"high":430,"low":419.1,"close":429.9,"volume":12831},{"date":"2026-09-22","open":408.5,"high":437.7,"low":408.5,"close":435,"volume":18941},{"date":"2026-09-23","open":435,"high":435,"low":424,"close":427,"volume":13889},{"date":"2026-09-24","open":425,"high":429.8,"low":420.2,"close":428,"volume":9122},{"date":"2026-09-28","open":428,"high":430,"low":422,"close":422.1,"volume":12187},{"date":"2026-09-29","open":422.1,"high":424,"low":420,"close":423,"volume":6630},{"date":"2026-09-30","open":420,"high":424,"low":420,"close":422.5,"volume":4432},{"date":"2026-10-01","open":422.5,"high":429,"low":416,"close":422.1,"volume":9276},{"date":"2026-10-02","open":422,"high":423.9,"low":420.1,"close":423.6,"volume":9118},{"date":"2026-10-05","open":416,"high":427,"low":416,"close":425,"volume":13081},{"date":"2026-10-06","open":423,"high":428,"low":420,"close":426.5,"volume":9359},{"date":"2026-10-07","open":420.5,"high":430,"low":420.4,"close":428,"volume":10514},{"date":"2026-10-08","open":422.1,"high":428,"low":422.1,"close":427.5,"volume":10485},{"date":"2026-10-09","open":426,"high":430,"low":425.1,"close":427,"volume":10594},{"date":"2026-10-12","open":424.1,"high":429,"low":424.1,"close":425.4,"volume":8971},{"date":"2026-10-13","open":424.1,"high":436,"low":424.1,"close":435,"volume":13904},{"date":"2026-10-14","open":435,"high":438.5,"low":431,"close":438.1,"volume":17333},{"date":"2026-10-15","open":438.1,"high":440,"low":436,"close":439,"volume":9670},{"date":"2026-10-16","open":437,"high":441.9,"low":435,"close":439.4,"volume":13875}]}