{"symbol":"LICN","name":"Life Insurance Corporation (Nepal) 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/LICN","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":855.1,"high":855.1,"low":845,"close":845.71,"volume":8153},{"date":"2025-09-07","open":862.6,"high":862.6,"low":842,"close":845.1,"volume":6139},{"date":"2025-09-08","open":832,"high":848,"low":832,"close":835.8,"volume":6640},{"date":"2025-09-18","open":820,"high":820,"low":773.2,"close":773.2,"volume":830},{"date":"2025-09-21","open":773,"high":835,"low":773,"close":826.93,"volume":16213},{"date":"2025-09-23","open":843.4,"high":843.4,"low":827,"close":839,"volume":12238},{"date":"2025-09-24","open":839,"high":840,"low":834,"close":837.8,"volume":5119},{"date":"2025-09-25","open":835,"high":839,"low":825,"close":835,"volume":4720},{"date":"2025-09-28","open":842,"high":845,"low":835,"close":840,"volume":2189},{"date":"2025-10-07","open":848,"high":848,"low":828,"close":833.9,"volume":2612},{"date":"2025-10-08","open":825,"high":829,"low":809,"close":815,"volume":5996},{"date":"2025-10-09","open":831.3,"high":847.9,"low":825.3,"close":825.3,"volume":11000},{"date":"2025-10-12","open":818,"high":827,"low":802.3,"close":820,"volume":15134},{"date":"2025-10-13","open":836,"high":836,"low":803,"close":810,"volume":9129},{"date":"2025-10-14","open":801.3,"high":842,"low":800,"close":810,"volume":4956},{"date":"2025-10-15","open":810,"high":810,"low":793.8,"close":801,"volume":6529},{"date":"2025-10-16","open":814,"high":814,"low":786,"close":795,"volume":7038},{"date":"2025-10-19","open":792,"high":800,"low":788,"close":799,"volume":4244},{"date":"2025-10-26","open":793,"high":814.9,"low":790,"close":810.9,"volume":5138},{"date":"2025-10-28","open":820,"high":835.8,"low":813.6,"close":833,"volume":8604},{"date":"2025-10-29","open":840,"high":844,"low":820,"close":820,"volume":5322},{"date":"2025-10-30","open":820,"high":845,"low":820,"close":832,"volume":11313},{"date":"2025-11-02","open":840,"high":877,"low":830,"close":874,"volume":32953},{"date":"2025-11-03","open":874,"high":888,"low":858,"close":875,"volume":20212},{"date":"2025-11-04","open":879,"high":879,"low":851,"close":859,"volume":9538},{"date":"2025-11-05","open":859,"high":868,"low":847.1,"close":866,"volume":5662},{"date":"2025-11-06","open":882,"high":883.3,"low":865,"close":870,"volume":21623},{"date":"2025-11-09","open":882.7,"high":882.7,"low":847,"close":848,"volume":11282},{"date":"2025-11-10","open":848,"high":861,"low":837.9,"close":840.2,"volume":7799},{"date":"2025-11-11","open":840.2,"high":856.8,"low":837.9,"close":855,"volume":16069},{"date":"2025-11-12","open":868,"high":868,"low":844.1,"close":850,"volume":17086},{"date":"2025-11-13","open":843.8,"high":859,"low":842,"close":846,"volume":19043},{"date":"2025-11-16","open":859,"high":859,"low":845,"close":849.9,"volume":7049},{"date":"2025-11-17","open":857.9,"high":860,"low":845.2,"close":854,"volume":10308},{"date":"2025-11-18","open":865,"high":865,"low":851,"close":851,"volume":6621},{"date":"2025-11-19","open":851,"high":863.7,"low":840.3,"close":846,"volume":3922},{"date":"2025-11-20","open":845.5,"high":862,"low":844,"close":850,"volume":6044},{"date":"2025-11-23","open":850,"high":882.3,"low":850,"close":879.8,"volume":30621},{"date":"2025-11-24","open":894,"high":940,"low":880,"close":934.9,"volume":105484},{"date":"2025-11-25","open":938,"high":969,"low":918,"close":950,"volume":83133},{"date":"2025-11-26","open":932.1,"high":960,"low":932.1,"close":944.2,"volume":33978},{"date":"2025-11-27","open":941.1,"high":948,"low":930,"close":935.1,"volume":50284},{"date":"2025-11-30","open":930,"high":952.1,"low":925,"close":925.7,"volume":68217},{"date":"2025-12-01","open":929,"high":930,"low":914.1,"close":914.4,"volume":33572},{"date":"2025-12-02","open":920,"high":928.9,"low":900.3,"close":901.5,"volume":23481},{"date":"2025-12-03","open":917.7,"high":918,"low":891,"close":891.1,"volume":21432},{"date":"2025-12-07","open":908,"high":910,"low":889,"close":894,"volume":19633},{"date":"2025-12-08","open":891,"high":919.9,"low":891,"close":913.1,"volume":29391},{"date":"2025-12-09","open":910,"high":927,"low":910,"close":916.1,"volume":22907},{"date":"2025-12-10","open":911,"high":930,"low":910,"close":912.1,"volume":17595},{"date":"2025-12-11","open":915,"high":919,"low":913.1,"close":917,"volume":12682},{"date":"2025-12-14","open":902.1,"high":920,"low":902.1,"close":914,"volume":23864},{"date":"2025-12-15","open":932,"high":932,"low":905,"close":913,"volume":11032},{"date":"2025-12-16","open":915,"high":916,"low":905,"close":912.9,"volume":12958},{"date":"2025-12-17","open":917,"high":922,"low":912.7,"close":917,"volume":14476},{"date":"2025-12-18","open":917,"high":922.9,"low":910.7,"close":918,"volume":20424},{"date":"2025-12-21","open":935.8,"high":935.8,"low":890.6,"close":890.7,"volume":28902},{"date":"2025-12-22","open":880,"high":898.6,"low":880,"close":885.2,"volume":8618},{"date":"2025-12-23","open":881.2,"high":887,"low":870,"close":875,"volume":10156},{"date":"2025-12-24","open":882,"high":883,"low":870,"close":876,"volume":9430},{"date":"2025-12-28","open":882,"high":895,"low":866,"close":893,"volume":15679},{"date":"2025-12-29","open":893,"high":902,"low":885,"close":895,"volume":19140},{"date":"2025-12-31","open":902,"high":905,"low":896,"close":905,"volume":28378},{"date":"2026-01-01","open":900,"high":905,"low":873,"close":887,"volume":15341},{"date":"2026-01-04","open":870,"high":886,"low":870,"close":870.3,"volume":10245},{"date":"2026-01-05","open":871,"high":875,"low":860.2,"close":861,"volume":24333},{"date":"2026-01-06","open":865,"high":880,"low":864,"close":866.1,"volume":7196},{"date":"2026-01-07","open":870,"high":878.8,"low":855.1,"close":858.4,"volume":18132},{"date":"2026-01-08","open":841.3,"high":865,"low":841.3,"close":863.9,"volume":12245},{"date":"2026-01-12","open":858.1,"high":874.8,"low":855.1,"close":855.1,"volume":7881},{"date":"2026-01-13","open":855,"high":860,"low":852.1,"close":852.4,"volume":12213},{"date":"2026-01-14","open":852.4,"high":868,"low":851,"close":853.4,"volume":12189},{"date":"2026-01-18","open":870.4,"high":887,"low":856,"close":866.5,"volume":41911},{"date":"2026-01-20","open":867.1,"high":883.8,"low":867.1,"close":878,"volume":36874},{"date":"2026-01-21","open":880,"high":884,"low":867.2,"close":870.2,"volume":10314},{"date":"2026-01-22","open":870,"high":874.9,"low":862,"close":874.9,"volume":12287},{"date":"2026-01-25","open":885,"high":897.8,"low":871,"close":888,"volume":30118},{"date":"2026-01-26","open":885.6,"high":900,"low":875,"close":877.6,"volume":42388},{"date":"2026-01-27","open":871,"high":888.3,"low":864.4,"close":864.7,"volume":36268},{"date":"2026-01-28","open":864,"high":870,"low":857,"close":868,"volume":34167},{"date":"2026-01-29","open":870,"high":870,"low":860,"close":860,"volume":25574},{"date":"2026-02-01","open":845,"high":870.9,"low":845,"close":855.4,"volume":15157},{"date":"2026-02-02","open":869,"high":869,"low":847,"close":849,"volume":19208},{"date":"2026-02-03","open":855,"high":855,"low":846.1,"close":846.1,"volume":10295},{"date":"2026-02-04","open":830,"high":861,"low":830,"close":843.4,"volume":18483},{"date":"2026-02-05","open":844,"high":855,"low":839.2,"close":855,"volume":22300},{"date":"2026-02-08","open":860,"high":868,"low":848,"close":848.1,"volume":19598},{"date":"2026-02-09","open":845,"high":847.9,"low":838.2,"close":840,"volume":20460},{"date":"2026-02-10","open":838,"high":840,"low":828.2,"close":829.3,"volume":19668},{"date":"2026-02-11","open":845.8,"high":845.8,"low":825,"close":832.8,"volume":13407},{"date":"2026-02-12","open":840,"high":840.5,"low":829,"close":835,"volume":13746},{"date":"2026-02-16","open":849,"high":851,"low":830,"close":837,"volume":7319},{"date":"2026-02-17","open":839.9,"high":839.9,"low":815,"close":825,"volume":30951},{"date":"2026-02-22","open":826,"high":826.1,"low":805,"close":816,"volume":20009},{"date":"2026-02-23","open":805.1,"high":822,"low":805.1,"close":815,"volume":11175},{"date":"2026-02-24","open":800.1,"high":827,"low":800.1,"close":817,"volume":12333},{"date":"2026-02-25","open":815,"high":833,"low":815,"close":830,"volume":6588},{"date":"2026-02-26","open":830,"high":846,"low":821.4,"close":824,"volume":13289},{"date":"2026-03-01","open":820,"high":836,"low":815.1,"close":836,"volume":8953},{"date":"2026-03-03","open":820,"high":850,"low":820,"close":837,"volume":7272},{"date":"2026-03-09","open":853.7,"high":870.7,"low":853.7,"close":853.7,"volume":2170},{"date":"2026-03-10","open":870.7,"high":910,"low":855,"close":900,"volume":155079},{"date":"2026-03-11","open":910,"high":910,"low":873.1,"close":873.3,"volume":42855},{"date":"2026-03-12","open":889.9,"high":889.9,"low":867,"close":881.7,"volume":26266},{"date":"2026-03-15","open":882,"high":885,"low":850.1,"close":872.6,"volume":91803},{"date":"2026-03-16","open":860.2,"high":870,"low":854.1,"close":865,"volume":21041},{"date":"2026-03-17","open":865,"high":865,"low":851.2,"close":852.1,"volume":17647},{"date":"2026-03-19","open":867.5,"high":884.3,"low":857,"close":880,"volume":70857},{"date":"2026-03-22","open":883,"high":904,"low":883,"close":896,"volume":149258},{"date":"2026-03-23","open":895,"high":904.9,"low":882.2,"close":885,"volume":48704},{"date":"2026-03-24","open":890,"high":894,"low":879,"close":890,"volume":42136},{"date":"2026-03-25","open":896,"high":896,"low":868.7,"close":875,"volume":39283},{"date":"2026-03-26","open":877,"high":887.4,"low":870,"close":880,"volume":25468},{"date":"2026-03-29","open":870,"high":884,"low":857.1,"close":866,"volume":40474},{"date":"2026-03-30","open":883.3,"high":883.3,"low":849,"close":850,"volume":26117},{"date":"2026-03-31","open":860,"high":860,"low":840,"close":855,"volume":14849},{"date":"2026-04-01","open":850,"high":850.5,"low":826,"close":830,"volume":27673},{"date":"2026-04-02","open":829,"high":841,"low":816.5,"close":832,"volume":17339},{"date":"2026-04-05","open":816,"high":825,"low":809,"close":810,"volume":33465},{"date":"2026-04-06","open":805,"high":831.3,"low":805,"close":825,"volume":12803},{"date":"2026-04-07","open":836.9,"high":838,"low":820,"close":822,"volume":10326},{"date":"2026-04-08","open":830,"high":840,"low":826,"close":838,"volume":11882},{"date":"2026-04-09","open":840,"high":853,"low":834,"close":847,"volume":18492},{"date":"2026-04-10","open":833.2,"high":842,"low":833,"close":833,"volume":15984},{"date":"2026-04-13","open":849.6,"high":849.6,"low":829,"close":830,"volume":4255},{"date":"2026-04-15","open":844.5,"high":844.5,"low":821.3,"close":829.9,"volume":17654},{"date":"2026-04-16","open":829,"high":831,"low":822,"close":825,"volume":6880},{"date":"2026-04-17","open":825,"high":837.4,"low":810,"close":824.1,"volume":8724},{"date":"2026-04-20","open":823.5,"high":834,"low":810,"close":820,"volume":4566},{"date":"2026-04-21","open":861,"high":861,"low":815.5,"close":821.8,"volume":2531},{"date":"2026-04-22","open":813.5,"high":833.9,"low":805.6,"close":820.1,"volume":12550},{"date":"2026-04-23","open":814,"high":829,"low":811,"close":821,"volume":3491},{"date":"2026-04-24","open":821,"high":821,"low":806.1,"close":820,"volume":5189},{"date":"2026-04-27","open":820,"high":828,"low":810,"close":814.9,"volume":4752},{"date":"2026-04-28","open":814.9,"high":830,"low":810.1,"close":818,"volume":6622},{"date":"2026-04-29","open":818,"high":818,"low":811,"close":816,"volume":5748},{"date":"2026-04-30","open":806.1,"high":814.8,"low":802.1,"close":808.1,"volume":3563},{"date":"2026-05-04","open":805.2,"high":823,"low":802.2,"close":808,"volume":9010},{"date":"2026-05-05","open":805,"high":815,"low":805,"close":807,"volume":6678},{"date":"2026-05-06","open":805.1,"high":813,"low":805.1,"close":809,"volume":12635},{"date":"2026-05-07","open":805.3,"high":815.9,"low":805.2,"close":812,"volume":862},{"date":"2026-05-08","open":827.6,"high":827.6,"low":809.1,"close":816.4,"volume":3671},{"date":"2026-05-11","open":820,"high":820,"low":812,"close":818,"volume":6857},{"date":"2026-05-12","open":821,"high":828.8,"low":810.3,"close":812,"volume":7562},{"date":"2026-05-13","open":812,"high":815,"low":808,"close":812,"volume":3677},{"date":"2026-05-14","open":815,"high":815,"low":807.7,"close":813.9,"volume":2419},{"date":"2026-05-15","open":808.6,"high":815,"low":805.2,"close":814,"volume":6139},{"date":"2026-05-18","open":810.5,"high":824.7,"low":810.5,"close":812,"volume":2500},{"date":"2026-05-19","open":810,"high":815,"low":806,"close":814,"volume":2686},{"date":"2026-05-20","open":814,"high":818,"low":812.2,"close":818,"volume":5485},{"date":"2026-05-21","open":825,"high":825,"low":807,"close":818.9,"volume":35864},{"date":"2026-05-22","open":815,"high":815,"low":809.1,"close":813,"volume":1517},{"date":"2026-05-25","open":829,"high":829,"low":813,"close":820,"volume":6162},{"date":"2026-05-26","open":815.1,"high":825,"low":810.1,"close":815,"volume":12084},{"date":"2026-05-27","open":815,"high":822.5,"low":810.2,"close":818,"volume":7644},{"date":"2026-06-01","open":818,"high":827,"low":811.3,"close":813,"volume":3769},{"date":"2026-06-02","open":827.9,"high":827.9,"low":812,"close":814.5,"volume":13147},{"date":"2026-06-03","open":817,"high":840,"low":813.5,"close":820,"volume":47272},{"date":"2026-06-04","open":821,"high":830,"low":815.2,"close":820,"volume":17844},{"date":"2026-06-05","open":820.1,"high":821,"low":816.1,"close":818,"volume":38457},{"date":"2026-06-08","open":815,"high":819,"low":808,"close":814,"volume":19130},{"date":"2026-06-09","open":820,"high":820,"low":805.1,"close":814.5,"volume":21015},{"date":"2026-06-10","open":819.9,"high":819.9,"low":808,"close":813,"volume":7671},{"date":"2026-06-11","open":808,"high":818.7,"low":808,"close":812,"volume":4763},{"date":"2026-06-12","open":818,"high":820,"low":807.1,"close":810.5,"volume":7751},{"date":"2026-06-15","open":808.3,"high":813,"low":806,"close":812.5,"volume":10849},{"date":"2026-06-16","open":853.1,"high":853.1,"low":805,"close":806.4,"volume":7619},{"date":"2026-06-17","open":806.1,"high":818,"low":806.1,"close":808.9,"volume":4971},{"date":"2026-06-18","open":812,"high":812,"low":804.1,"close":807,"volume":7018},{"date":"2026-06-19","open":847.3,"high":872,"low":806.4,"close":809.9,"volume":16666},{"date":"2026-06-22","open":810,"high":820,"low":805.1,"close":805.1,"volume":5140},{"date":"2026-06-23","open":803.4,"high":808,"low":798.6,"close":799,"volume":16328},{"date":"2026-06-24","open":798.3,"high":804,"low":788,"close":804,"volume":17191},{"date":"2026-06-25","open":792,"high":807.8,"low":790,"close":803.9,"volume":4527},{"date":"2026-06-26","open":791.1,"high":807,"low":791.1,"close":804.9,"volume":6708},{"date":"2026-06-29","open":793,"high":800,"low":787,"close":798.6,"volume":5107},{"date":"2026-06-30","open":790,"high":799,"low":790,"close":793,"volume":4015},{"date":"2026-07-01","open":793,"high":804.9,"low":790,"close":799,"volume":2859},{"date":"2026-07-02","open":838.9,"high":838.9,"low":788.5,"close":799,"volume":7799},{"date":"2026-07-03","open":838,"high":838,"low":787.7,"close":790,"volume":10271},{"date":"2026-07-06","open":786.1,"high":799,"low":777.3,"close":777.4,"volume":8150},{"date":"2026-07-07","open":778,"high":794,"low":777.1,"close":787.9,"volume":6043},{"date":"2026-07-08","open":780,"high":780,"low":775.2,"close":779,"volume":4590},{"date":"2026-07-09","open":776,"high":780,"low":774.9,"close":779.7,"volume":9199},{"date":"2026-07-10","open":779.7,"high":782.9,"low":770,"close":776,"volume":12912},{"date":"2026-07-13","open":794,"high":794,"low":765,"close":765,"volume":25030},{"date":"2026-07-14","open":803,"high":803,"low":763,"close":772,"volume":7717},{"date":"2026-07-15","open":765,"high":787.8,"low":765,"close":783,"volume":4568},{"date":"2026-07-16","open":782,"high":789.8,"low":778,"close":789.8,"volume":6429},{"date":"2026-07-17","open":795,"high":805,"low":785,"close":798,"volume":15549},{"date":"2026-07-20","open":805,"high":810,"low":786,"close":804.5,"volume":5279},{"date":"2026-07-21","open":806,"high":809,"low":794,"close":796.5,"volume":13352},{"date":"2026-07-22","open":805,"high":805,"low":790,"close":804.4,"volume":6504},{"date":"2026-07-23","open":844,"high":844,"low":790.2,"close":803.9,"volume":6839},{"date":"2026-07-24","open":800.1,"high":813.8,"low":797,"close":804,"volume":9884},{"date":"2026-07-27","open":814.9,"high":814.9,"low":794.2,"close":795,"volume":7761},{"date":"2026-07-28","open":795,"high":800,"low":785.2,"close":786.3,"volume":10343},{"date":"2026-07-29","open":787.2,"high":795,"low":783,"close":789.9,"volume":9285},{"date":"2026-07-30","open":789.9,"high":789.9,"low":778,"close":788,"volume":9579},{"date":"2026-07-31","open":793,"high":793,"low":781,"close":787.9,"volume":4020},{"date":"2026-08-03","open":805,"high":805,"low":782.1,"close":790,"volume":5019},{"date":"2026-08-04","open":790,"high":790.1,"low":782,"close":782.5,"volume":1883},{"date":"2026-08-05","open":790,"high":790,"low":775.1,"close":784.5,"volume":12044},{"date":"2026-08-06","open":780,"high":786,"low":775.2,"close":776,"volume":5452},{"date":"2026-08-07","open":790,"high":790,"low":771.2,"close":774.9,"volume":1328},{"date":"2026-08-10","open":785,"high":785,"low":765.3,"close":770,"volume":6970},{"date":"2026-08-11","open":770,"high":780,"low":767.1,"close":770,"volume":3288},{"date":"2026-08-12","open":779.9,"high":780,"low":769,"close":772,"volume":4221},{"date":"2026-08-13","open":774,"high":776,"low":766.1,"close":775.5,"volume":3982},{"date":"2026-08-14","open":775,"high":778,"low":775,"close":778,"volume":1149},{"date":"2026-08-17","open":778,"high":781.8,"low":776,"close":781,"volume":3884},{"date":"2026-08-18","open":789,"high":789,"low":765,"close":769,"volume":11301},{"date":"2026-08-19","open":764.5,"high":778,"low":764.5,"close":774,"volume":2552},{"date":"2026-08-20","open":770,"high":774.9,"low":763,"close":769,"volume":7404},{"date":"2026-08-21","open":763,"high":770,"low":762,"close":770,"volume":9536},{"date":"2026-08-24","open":770,"high":780,"low":751.3,"close":764,"volume":14247},{"date":"2026-08-25","open":770,"high":778,"low":760,"close":765,"volume":6544},{"date":"2026-08-26","open":760,"high":780,"low":752.1,"close":764.9,"volume":6089},{"date":"2026-08-27","open":755,"high":764,"low":755,"close":761.5,"volume":10475},{"date":"2026-08-31","open":756,"high":760.6,"low":751,"close":752.1,"volume":13018},{"date":"2026-09-01","open":752,"high":756,"low":750,"close":756,"volume":4019},{"date":"2026-09-02","open":769.7,"high":769.7,"low":751,"close":759.8,"volume":1915},{"date":"2026-09-03","open":759.8,"high":759.8,"low":750,"close":754,"volume":9370},{"date":"2026-09-07","open":747,"high":760,"low":745,"close":756,"volume":9538},{"date":"2026-09-09","open":755,"high":759,"low":750,"close":751.7,"volume":11671},{"date":"2026-09-10","open":741.5,"high":756,"low":741.5,"close":755,"volume":5287},{"date":"2026-09-11","open":759.9,"high":759.9,"low":747.1,"close":754.9,"volume":7564},{"date":"2026-09-14","open":760,"high":771,"low":760,"close":764,"volume":4118},{"date":"2026-09-15","open":801,"high":801,"low":765,"close":774,"volume":37688},{"date":"2026-09-16","open":771.1,"high":780.7,"low":771.1,"close":779,"volume":13977},{"date":"2026-09-17","open":785,"high":816,"low":780,"close":806,"volume":141256},{"date":"2026-09-18","open":813,"high":830,"low":801,"close":813,"volume":45587},{"date":"2026-09-22","open":814,"high":824.9,"low":790,"close":813.4,"volume":18517},{"date":"2026-09-23","open":813,"high":813,"low":788.8,"close":791.9,"volume":29284},{"date":"2026-09-24","open":782,"high":800.9,"low":782,"close":800.9,"volume":11909},{"date":"2026-09-28","open":801,"high":805,"low":791,"close":792.5,"volume":11357},{"date":"2026-09-29","open":789,"high":792.5,"low":785.3,"close":789,"volume":11830},{"date":"2026-09-30","open":789.1,"high":789.1,"low":777,"close":783,"volume":20077},{"date":"2026-10-01","open":789.8,"high":789.8,"low":776.1,"close":780,"volume":15080},{"date":"2026-10-02","open":742,"high":785,"low":742,"close":781.8,"volume":15644},{"date":"2026-10-05","open":773,"high":780,"low":772,"close":780,"volume":6347},{"date":"2026-10-06","open":792.5,"high":792.5,"low":776,"close":777.7,"volume":7109},{"date":"2026-10-07","open":788,"high":788,"low":773.2,"close":777,"volume":6482},{"date":"2026-10-08","open":780,"high":784,"low":772,"close":780,"volume":4169},{"date":"2026-10-09","open":780,"high":787.6,"low":775,"close":780.1,"volume":5318},{"date":"2026-10-12","open":785,"high":797,"low":782,"close":782.3,"volume":2207},{"date":"2026-10-13","open":796.9,"high":797,"low":780.2,"close":796,"volume":11759},{"date":"2026-10-14","open":805,"high":805,"low":790.1,"close":804,"volume":14095},{"date":"2026-10-15","open":809.9,"high":814,"low":800,"close":800,"volume":17936},{"date":"2026-10-16","open":800,"high":806,"low":795.5,"close":804.9,"volume":5334}]}