{"symbol":"NICL","name":"Nepal Insurance Co. Ltd.","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/NICL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":598.5,"high":603,"low":598,"close":600.29,"volume":4716},{"date":"2025-09-07","open":595,"high":599,"low":585,"close":587.93,"volume":9643},{"date":"2025-09-08","open":584.3,"high":596.5,"low":575,"close":583.23,"volume":8637},{"date":"2025-09-18","open":578,"high":578,"low":549,"close":549,"volume":80},{"date":"2025-09-21","open":539,"high":545,"low":494.9,"close":532.18,"volume":49348},{"date":"2025-09-23","open":523,"high":565,"low":523,"close":561,"volume":17080},{"date":"2025-09-24","open":570,"high":570,"low":550,"close":550,"volume":3606},{"date":"2025-09-25","open":541,"high":549,"low":532.2,"close":545.1,"volume":5810},{"date":"2025-09-28","open":545,"high":549,"low":534.2,"close":549,"volume":7982},{"date":"2025-10-07","open":540.2,"high":546,"low":529.1,"close":530,"volume":10086},{"date":"2025-10-08","open":525,"high":526.5,"low":511,"close":519,"volume":13640},{"date":"2025-10-09","open":529.3,"high":561,"low":510,"close":519,"volume":10847},{"date":"2025-10-12","open":511,"high":526,"low":489.1,"close":505,"volume":17551},{"date":"2025-10-13","open":505,"high":511.6,"low":497.1,"close":510.9,"volume":4212},{"date":"2025-10-14","open":506,"high":510,"low":505.2,"close":510,"volume":7855},{"date":"2025-10-15","open":510,"high":510,"low":495,"close":500,"volume":10294},{"date":"2025-10-16","open":496.1,"high":498.5,"low":490.1,"close":498.5,"volume":5081},{"date":"2025-10-19","open":498,"high":500,"low":491,"close":499.9,"volume":4966},{"date":"2025-10-26","open":501,"high":506.5,"low":494,"close":503,"volume":3961},{"date":"2025-10-28","open":510,"high":519,"low":504,"close":515,"volume":4852},{"date":"2025-10-29","open":522,"high":523,"low":507,"close":514,"volume":6881},{"date":"2025-10-30","open":505.3,"high":522,"low":505.3,"close":520,"volume":14076},{"date":"2025-11-02","open":528,"high":534,"low":518,"close":530,"volume":10233},{"date":"2025-11-03","open":540,"high":571.2,"low":520,"close":544,"volume":13236},{"date":"2025-11-04","open":553,"high":553,"low":534.5,"close":544,"volume":5085},{"date":"2025-11-05","open":540,"high":540,"low":525,"close":535.3,"volume":8990},{"date":"2025-11-06","open":526,"high":535,"low":519,"close":525,"volume":23849},{"date":"2025-11-09","open":520,"high":528,"low":510,"close":514,"volume":12575},{"date":"2025-11-10","open":510.1,"high":517.8,"low":508.6,"close":511,"volume":23003},{"date":"2025-11-11","open":520,"high":521.2,"low":510,"close":512.8,"volume":10531},{"date":"2025-11-12","open":509.1,"high":518,"low":509,"close":510.2,"volume":18898},{"date":"2025-11-13","open":510,"high":514,"low":503,"close":507.5,"volume":8867},{"date":"2025-11-16","open":500.5,"high":507,"low":500.5,"close":502.1,"volume":10941},{"date":"2025-11-17","open":505,"high":509.9,"low":500,"close":505.5,"volume":13254},{"date":"2025-11-18","open":505,"high":510,"low":501.4,"close":506.5,"volume":22984},{"date":"2025-11-19","open":500.3,"high":510.2,"low":500.3,"close":504,"volume":20641},{"date":"2025-11-20","open":507.8,"high":507.8,"low":501,"close":502,"volume":8369},{"date":"2025-11-23","open":502,"high":516,"low":501.1,"close":516,"volume":21718},{"date":"2025-11-24","open":518.8,"high":538.5,"low":512,"close":535,"volume":45855},{"date":"2025-11-25","open":530,"high":534,"low":526,"close":533.6,"volume":16207},{"date":"2025-11-26","open":525,"high":539,"low":525,"close":530,"volume":11711},{"date":"2025-11-27","open":524,"high":530.4,"low":520,"close":526,"volume":19053},{"date":"2025-11-30","open":520.2,"high":537,"low":516,"close":525,"volume":22540},{"date":"2025-12-01","open":521.4,"high":531.6,"low":515.1,"close":521.7,"volume":15357},{"date":"2025-12-02","open":522,"high":529.7,"low":518,"close":526,"volume":9926},{"date":"2025-12-03","open":529,"high":529,"low":518,"close":522.9,"volume":23452},{"date":"2025-12-07","open":525,"high":525,"low":514,"close":517,"volume":10781},{"date":"2025-12-08","open":514,"high":520.1,"low":513,"close":518,"volume":5211},{"date":"2025-12-09","open":518,"high":526.5,"low":513.5,"close":520,"volume":17729},{"date":"2025-12-10","open":515.3,"high":520,"low":515.2,"close":516,"volume":4398},{"date":"2025-12-11","open":515.2,"high":519.9,"low":515.2,"close":516.2,"volume":3302},{"date":"2025-12-14","open":516.2,"high":519,"low":511,"close":512.9,"volume":11681},{"date":"2025-12-15","open":511,"high":518,"low":510.1,"close":516,"volume":6852},{"date":"2025-12-16","open":526.3,"high":526.3,"low":506,"close":517,"volume":3913},{"date":"2025-12-17","open":527.3,"high":536,"low":510,"close":519.7,"volume":10477},{"date":"2025-12-18","open":530,"high":530,"low":509,"close":514.9,"volume":21501},{"date":"2025-12-21","open":514,"high":514,"low":505,"close":505,"volume":7336},{"date":"2025-12-22","open":510.9,"high":510.9,"low":500.2,"close":502,"volume":5647},{"date":"2025-12-23","open":502,"high":502.5,"low":496.2,"close":501.7,"volume":11889},{"date":"2025-12-24","open":501,"high":506,"low":500.1,"close":504.9,"volume":8774},{"date":"2025-12-28","open":505,"high":513.8,"low":505,"close":510,"volume":14349},{"date":"2025-12-29","open":517,"high":517,"low":499.9,"close":501.5,"volume":21896},{"date":"2025-12-31","open":508,"high":510.9,"low":504.5,"close":506,"volume":9047},{"date":"2026-01-01","open":508,"high":508,"low":500,"close":500.2,"volume":6941},{"date":"2026-01-04","open":507.7,"high":507.7,"low":496,"close":498.9,"volume":8376},{"date":"2026-01-05","open":500,"high":501,"low":493,"close":500,"volume":23959},{"date":"2026-01-06","open":505.9,"high":510,"low":502,"close":504.3,"volume":20276},{"date":"2026-01-07","open":505,"high":507.8,"low":500,"close":504,"volume":12794},{"date":"2026-01-08","open":504,"high":507,"low":500,"close":502,"volume":7528},{"date":"2026-01-12","open":500,"high":503,"low":499,"close":501.1,"volume":12775},{"date":"2026-01-13","open":500,"high":506.9,"low":497,"close":498.1,"volume":22834},{"date":"2026-01-14","open":503,"high":509,"low":498.1,"close":509,"volume":18294},{"date":"2026-01-18","open":518,"high":518,"low":504,"close":506,"volume":12058},{"date":"2026-01-20","open":512.9,"high":517,"low":510,"close":515,"volume":18705},{"date":"2026-01-21","open":518,"high":520,"low":514,"close":514,"volume":17452},{"date":"2026-01-22","open":521,"high":521,"low":510.1,"close":513,"volume":10800},{"date":"2026-01-25","open":520,"high":540.5,"low":513.2,"close":531,"volume":30490},{"date":"2026-01-26","open":538,"high":538.8,"low":525,"close":527.1,"volume":24446},{"date":"2026-01-27","open":525,"high":532,"low":514.6,"close":514.6,"volume":24988},{"date":"2026-01-28","open":506,"high":515,"low":506,"close":513.2,"volume":10149},{"date":"2026-01-29","open":505,"high":518,"low":505,"close":511.1,"volume":14820},{"date":"2026-02-01","open":514,"high":514,"low":509.4,"close":512.1,"volume":11554},{"date":"2026-02-02","open":519,"high":519,"low":508.1,"close":508.1,"volume":8091},{"date":"2026-02-03","open":515,"high":515,"low":504.1,"close":505,"volume":16740},{"date":"2026-02-04","open":503,"high":512.5,"low":500.2,"close":504.7,"volume":13186},{"date":"2026-02-05","open":504.7,"high":513,"low":502,"close":511.9,"volume":17758},{"date":"2026-02-08","open":515,"high":517.9,"low":507,"close":510,"volume":16255},{"date":"2026-02-09","open":510,"high":510,"low":499,"close":499,"volume":27146},{"date":"2026-02-10","open":508,"high":508,"low":489.1,"close":499,"volume":43828},{"date":"2026-02-11","open":501,"high":508.9,"low":486,"close":495,"volume":46327},{"date":"2026-02-12","open":500,"high":500,"low":491.1,"close":496,"volume":13107},{"date":"2026-02-16","open":495.1,"high":502,"low":495.1,"close":499,"volume":8976},{"date":"2026-02-17","open":500,"high":500,"low":488,"close":490,"volume":19935},{"date":"2026-02-22","open":490,"high":491.3,"low":483,"close":485.6,"volume":16981},{"date":"2026-02-23","open":483.1,"high":490,"low":483,"close":487.9,"volume":5138},{"date":"2026-02-24","open":485,"high":490,"low":485,"close":487,"volume":11765},{"date":"2026-02-25","open":496,"high":496,"low":484.3,"close":487,"volume":15723},{"date":"2026-02-26","open":487,"high":495.9,"low":487,"close":492,"volume":9918},{"date":"2026-03-01","open":489,"high":497,"low":488,"close":494.1,"volume":7496},{"date":"2026-03-03","open":493.6,"high":502,"low":490,"close":501.9,"volume":17306},{"date":"2026-03-09","open":511.9,"high":532.5,"low":511.9,"close":532.5,"volume":140},{"date":"2026-03-10","open":543,"high":543,"low":515.1,"close":522.5,"volume":44871},{"date":"2026-03-11","open":523,"high":525,"low":515,"close":516.3,"volume":20766},{"date":"2026-03-12","open":516,"high":522,"low":510.7,"close":520.1,"volume":24232},{"date":"2026-03-15","open":527,"high":527,"low":515,"close":516.5,"volume":19942},{"date":"2026-03-16","open":519,"high":519,"low":514.1,"close":515.9,"volume":20380},{"date":"2026-03-17","open":516,"high":517.4,"low":513,"close":515,"volume":19027},{"date":"2026-03-19","open":523,"high":526,"low":516,"close":525,"volume":48744},{"date":"2026-03-22","open":535,"high":553,"low":529.8,"close":550.2,"volume":84685},{"date":"2026-03-23","open":559,"high":559,"low":543,"close":549.9,"volume":40842},{"date":"2026-03-24","open":559.9,"high":559.9,"low":545,"close":547.1,"volume":35419},{"date":"2026-03-25","open":542,"high":552.8,"low":538,"close":540,"volume":43009},{"date":"2026-03-26","open":537,"high":543.7,"low":536.2,"close":541.9,"volume":15430},{"date":"2026-03-29","open":552.7,"high":552.7,"low":530.1,"close":530.2,"volume":35923},{"date":"2026-03-30","open":520,"high":531,"low":515.6,"close":520.5,"volume":24197},{"date":"2026-03-31","open":529,"high":529,"low":510.1,"close":520.9,"volume":19349},{"date":"2026-04-01","open":525,"high":525,"low":503,"close":509,"volume":16083},{"date":"2026-04-02","open":500,"high":511,"low":498.9,"close":509,"volume":35935},{"date":"2026-04-05","open":500,"high":502.5,"low":487.1,"close":487.9,"volume":35428},{"date":"2026-04-06","open":487,"high":506,"low":479,"close":501.8,"volume":25851},{"date":"2026-04-07","open":501.8,"high":519.5,"low":499,"close":501,"volume":15177},{"date":"2026-04-08","open":501,"high":509.9,"low":491.2,"close":507.8,"volume":30074},{"date":"2026-04-09","open":507.8,"high":512,"low":503.1,"close":511.5,"volume":14093},{"date":"2026-04-10","open":512.1,"high":515,"low":500.3,"close":502.5,"volume":9555},{"date":"2026-04-13","open":508.9,"high":508.9,"low":500.5,"close":501.1,"volume":6567},{"date":"2026-04-15","open":511,"high":511,"low":501,"close":502.1,"volume":9730},{"date":"2026-04-16","open":500,"high":507.4,"low":497,"close":498,"volume":13091},{"date":"2026-04-17","open":500,"high":500,"low":495,"close":496,"volume":11069},{"date":"2026-04-20","open":509.9,"high":509.9,"low":495,"close":496,"volume":4966},{"date":"2026-04-21","open":496,"high":505,"low":491.2,"close":492,"volume":10560},{"date":"2026-04-22","open":492,"high":495,"low":480,"close":494.9,"volume":14121},{"date":"2026-04-23","open":495.1,"high":496.1,"low":489.1,"close":489.2,"volume":6370},{"date":"2026-04-24","open":480.1,"high":489.9,"low":477.2,"close":485.4,"volume":9000},{"date":"2026-04-27","open":485.4,"high":498.9,"low":485.5,"close":485.5,"volume":3588},{"date":"2026-04-28","open":485.5,"high":489,"low":480.2,"close":481,"volume":8912},{"date":"2026-04-29","open":481,"high":489,"low":480,"close":481,"volume":9485},{"date":"2026-04-30","open":480.5,"high":486,"low":479,"close":482.2,"volume":4928},{"date":"2026-05-04","open":475.3,"high":489,"low":475.3,"close":480.1,"volume":3589},{"date":"2026-05-05","open":480.1,"high":489,"low":480,"close":482,"volume":6139},{"date":"2026-05-06","open":479,"high":490,"low":479,"close":482.4,"volume":6369},{"date":"2026-05-07","open":482,"high":489.5,"low":482,"close":483.9,"volume":4191},{"date":"2026-05-08","open":484,"high":492.5,"low":484,"close":489.1,"volume":3322},{"date":"2026-05-11","open":475,"high":502.9,"low":475,"close":497.8,"volume":5803},{"date":"2026-05-12","open":494,"high":496,"low":491,"close":493,"volume":5091},{"date":"2026-05-13","open":517.6,"high":517.6,"low":489,"close":492.5,"volume":4312},{"date":"2026-05-14","open":490.2,"high":490.2,"low":484,"close":485,"volume":3430},{"date":"2026-05-15","open":482,"high":489,"low":477.7,"close":486.5,"volume":7709},{"date":"2026-05-18","open":497.9,"high":497.9,"low":481.1,"close":482.8,"volume":7785},{"date":"2026-05-19","open":492,"high":492,"low":483,"close":484,"volume":3899},{"date":"2026-05-20","open":482,"high":490,"low":481.1,"close":487.4,"volume":5506},{"date":"2026-05-21","open":487.5,"high":494,"low":482.1,"close":492,"volume":5369},{"date":"2026-05-22","open":490.2,"high":497,"low":486.2,"close":497,"volume":7161},{"date":"2026-05-25","open":500,"high":508,"low":497,"close":506.4,"volume":14146},{"date":"2026-05-26","open":514.7,"high":514.7,"low":500,"close":506,"volume":7308},{"date":"2026-05-27","open":501.1,"high":514,"low":501.1,"close":510,"volume":10260},{"date":"2026-06-01","open":510,"high":529,"low":510,"close":524.7,"volume":69095},{"date":"2026-06-02","open":527,"high":527,"low":510,"close":526.6,"volume":35177},{"date":"2026-06-03","open":526.6,"high":571,"low":521.2,"close":559.1,"volume":274336},{"date":"2026-06-04","open":559.1,"high":575,"low":551,"close":565,"volume":185261},{"date":"2026-06-05","open":565,"high":570,"low":557.1,"close":563,"volume":99249},{"date":"2026-06-08","open":567,"high":567,"low":543.1,"close":546,"volume":62575},{"date":"2026-06-09","open":538.1,"high":548,"low":525,"close":542,"volume":71868},{"date":"2026-06-10","open":542,"high":552,"low":531.3,"close":538.7,"volume":25219},{"date":"2026-06-11","open":529,"high":550,"low":528.1,"close":542.5,"volume":34370},{"date":"2026-06-12","open":515.4,"high":551,"low":515.4,"close":541.9,"volume":25222},{"date":"2026-06-15","open":514.9,"high":546.1,"low":514.9,"close":535,"volume":22638},{"date":"2026-06-16","open":508.3,"high":549,"low":508.3,"close":535,"volume":23361},{"date":"2026-06-17","open":535,"high":537,"low":529.1,"close":531,"volume":12642},{"date":"2026-06-18","open":539.9,"high":539.9,"low":527,"close":531,"volume":22503},{"date":"2026-06-19","open":536,"high":539,"low":527.3,"close":538,"volume":19550},{"date":"2026-06-22","open":540,"high":540,"low":534,"close":535.1,"volume":13638},{"date":"2026-06-23","open":535,"high":544.9,"low":527,"close":527.2,"volume":22480},{"date":"2026-06-24","open":535,"high":535,"low":516,"close":521,"volume":15913},{"date":"2026-06-25","open":520,"high":523,"low":517,"close":519,"volume":8127},{"date":"2026-06-26","open":527,"high":527,"low":515,"close":516.5,"volume":18181},{"date":"2026-06-29","open":510,"high":520,"low":510,"close":516,"volume":14087},{"date":"2026-06-30","open":521,"high":530,"low":511.1,"close":513.7,"volume":7677},{"date":"2026-07-01","open":522.9,"high":529.1,"low":516,"close":526,"volume":24242},{"date":"2026-07-02","open":512.4,"high":524.9,"low":512.1,"close":520,"volume":10810},{"date":"2026-07-03","open":535,"high":535,"low":515,"close":522.8,"volume":22952},{"date":"2026-07-06","open":514.1,"high":520,"low":514.1,"close":519,"volume":7975},{"date":"2026-07-07","open":514,"high":524,"low":503.5,"close":520.9,"volume":23477},{"date":"2026-07-08","open":519,"high":525,"low":511.2,"close":519.9,"volume":23010},{"date":"2026-07-09","open":513,"high":518.8,"low":511,"close":513,"volume":15359},{"date":"2026-07-10","open":505,"high":535,"low":505,"close":509.1,"volume":20350},{"date":"2026-07-13","open":520,"high":520,"low":501.3,"close":503,"volume":15007},{"date":"2026-07-14","open":503,"high":507,"low":497.1,"close":505,"volume":6228},{"date":"2026-07-15","open":515,"high":515,"low":505.6,"close":509,"volume":9816},{"date":"2026-07-16","open":534.4,"high":534.4,"low":505,"close":512.9,"volume":10117},{"date":"2026-07-17","open":520,"high":527,"low":517.1,"close":524.8,"volume":9270},{"date":"2026-07-20","open":523,"high":537.7,"low":522,"close":532,"volume":15876},{"date":"2026-07-21","open":538.4,"high":538.4,"low":523,"close":525.9,"volume":13979},{"date":"2026-07-22","open":525,"high":526,"low":519,"close":519,"volume":11570},{"date":"2026-07-23","open":519,"high":524,"low":513,"close":520,"volume":11905},{"date":"2026-07-24","open":525,"high":530,"low":513.7,"close":520,"volume":14533},{"date":"2026-07-27","open":521,"high":524.9,"low":513,"close":513,"volume":7762},{"date":"2026-07-28","open":520,"high":520,"low":510.5,"close":510.9,"volume":12231},{"date":"2026-07-29","open":520,"high":520,"low":506,"close":510,"volume":24893},{"date":"2026-07-30","open":510,"high":510,"low":500,"close":505,"volume":22144},{"date":"2026-07-31","open":500.1,"high":508,"low":500,"close":507,"volume":8107},{"date":"2026-08-03","open":507,"high":513.9,"low":505,"close":508,"volume":7848},{"date":"2026-08-04","open":508,"high":508,"low":500,"close":503,"volume":16874},{"date":"2026-08-05","open":528.1,"high":528.1,"low":499,"close":503,"volume":4567},{"date":"2026-08-06","open":505,"high":514.9,"low":499,"close":500,"volume":18496},{"date":"2026-08-07","open":513.4,"high":513.4,"low":495,"close":499,"volume":10404},{"date":"2026-08-10","open":508.7,"high":508.7,"low":495.5,"close":506.9,"volume":26927},{"date":"2026-08-11","open":509.9,"high":509.9,"low":497,"close":500.2,"volume":14229},{"date":"2026-08-12","open":500,"high":501,"low":498,"close":500,"volume":2876},{"date":"2026-08-13","open":500,"high":507,"low":496,"close":504,"volume":1969},{"date":"2026-08-14","open":500.6,"high":504.9,"low":500,"close":500,"volume":2687},{"date":"2026-08-17","open":496,"high":500,"low":493,"close":496,"volume":5833},{"date":"2026-08-18","open":493.2,"high":501.8,"low":493.1,"close":497.9,"volume":3133},{"date":"2026-08-19","open":509.9,"high":509.9,"low":492,"close":494.8,"volume":2352},{"date":"2026-08-20","open":495,"high":508,"low":490,"close":491.1,"volume":11067},{"date":"2026-08-21","open":504.9,"high":504.9,"low":488,"close":488,"volume":11362},{"date":"2026-08-24","open":489,"high":490,"low":480.1,"close":484,"volume":8500},{"date":"2026-08-25","open":484.1,"high":486.9,"low":481,"close":486.9,"volume":9712},{"date":"2026-08-26","open":482.1,"high":483,"low":452,"close":455,"volume":62074},{"date":"2026-08-27","open":450,"high":454,"low":433,"close":442.2,"volume":22351},{"date":"2026-08-31","open":432,"high":453.8,"low":408,"close":416.9,"volume":30964},{"date":"2026-09-01","open":422,"high":426,"low":413,"close":424.7,"volume":8475},{"date":"2026-09-02","open":430,"high":430,"low":417.7,"close":425.9,"volume":15161},{"date":"2026-09-03","open":426.3,"high":426.3,"low":415.2,"close":420,"volume":7318},{"date":"2026-09-07","open":430,"high":440,"low":423.1,"close":436.9,"volume":8608},{"date":"2026-09-09","open":432.5,"high":440.9,"low":425,"close":430.9,"volume":8663},{"date":"2026-09-10","open":421,"high":428.8,"low":418.3,"close":419,"volume":6319},{"date":"2026-09-11","open":422,"high":439.7,"low":420,"close":435,"volume":8603},{"date":"2026-09-14","open":435,"high":447,"low":434,"close":446.9,"volume":9372},{"date":"2026-09-15","open":469,"high":469,"low":442,"close":457.9,"volume":35536},{"date":"2026-09-16","open":458.9,"high":465,"low":446.1,"close":460,"volume":17982},{"date":"2026-09-17","open":463,"high":471.9,"low":456.1,"close":461,"volume":8473},{"date":"2026-09-18","open":461,"high":468.8,"low":450,"close":466.9,"volume":17353},{"date":"2026-09-22","open":466.1,"high":466.1,"low":455,"close":465.7,"volume":34480},{"date":"2026-09-23","open":465,"high":465,"low":453.7,"close":459,"volume":15398},{"date":"2026-09-24","open":447.3,"high":458,"low":447.3,"close":456,"volume":5455},{"date":"2026-09-28","open":450.1,"high":460,"low":445.2,"close":445.3,"volume":10006},{"date":"2026-09-29","open":447,"high":449.9,"low":433.6,"close":449.9,"volume":11207},{"date":"2026-09-30","open":448,"high":448,"low":440,"close":445,"volume":4222},{"date":"2026-10-01","open":440.2,"high":449.9,"low":440.2,"close":446,"volume":1590},{"date":"2026-10-02","open":446,"high":447.9,"low":442,"close":443,"volume":1778},{"date":"2026-10-05","open":430,"high":442.9,"low":430,"close":436,"volume":3459},{"date":"2026-10-06","open":436,"high":444,"low":430,"close":435,"volume":7156},{"date":"2026-10-07","open":431,"high":448,"low":430,"close":448,"volume":12698},{"date":"2026-10-08","open":440,"high":449,"low":428.2,"close":439.9,"volume":4569},{"date":"2026-10-09","open":440,"high":440,"low":431.5,"close":433,"volume":5732},{"date":"2026-10-12","open":430,"high":440,"low":430,"close":437,"volume":1993},{"date":"2026-10-13","open":437.1,"high":440,"low":435.1,"close":439.5,"volume":4597},{"date":"2026-10-14","open":433,"high":444,"low":430,"close":442.9,"volume":9189},{"date":"2026-10-15","open":440,"high":453.2,"low":438.5,"close":445,"volume":4073},{"date":"2026-10-16","open":438.2,"high":453.9,"low":438.2,"close":450.5,"volume":13233}]}