{"symbol":"NLICL","name":"National Life 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/NLICL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-03","open":594.82,"high":600,"low":591,"close":591.49,"volume":3143},{"date":"2025-09-04","open":590.1,"high":639.8,"low":586.5,"close":588.07,"volume":10815},{"date":"2025-09-07","open":576.4,"high":636.1,"low":576.4,"close":586.59,"volume":7968},{"date":"2025-09-08","open":574.9,"high":630,"low":574.9,"close":579.76,"volume":17728},{"date":"2025-09-18","open":568.2,"high":568.2,"low":545.9,"close":550,"volume":1378},{"date":"2025-09-21","open":550,"high":605,"low":539,"close":578.66,"volume":18405},{"date":"2025-09-23","open":570,"high":617,"low":570,"close":595,"volume":22765},{"date":"2025-09-24","open":591,"high":598,"low":590,"close":590,"volume":5131},{"date":"2025-09-25","open":580.1,"high":615.5,"low":580.1,"close":600,"volume":3953},{"date":"2025-09-28","open":595,"high":602.9,"low":585,"close":599.9,"volume":16205},{"date":"2025-10-07","open":590,"high":598,"low":587.1,"close":587.1,"volume":5348},{"date":"2025-10-08","open":585,"high":589,"low":571,"close":578,"volume":28733},{"date":"2025-10-09","open":589.5,"high":635.8,"low":581,"close":586,"volume":11040},{"date":"2025-10-12","open":590,"high":590,"low":568.1,"close":572.7,"volume":15910},{"date":"2025-10-13","open":584,"high":586,"low":555,"close":583,"volume":29917},{"date":"2025-10-14","open":583,"high":584.7,"low":573,"close":580,"volume":12191},{"date":"2025-10-15","open":580,"high":582,"low":575,"close":580,"volume":10036},{"date":"2025-10-16","open":591,"high":591,"low":571.1,"close":578,"volume":12000},{"date":"2025-10-19","open":578,"high":580,"low":575,"close":579.8,"volume":3228},{"date":"2025-10-26","open":575,"high":590,"low":571.1,"close":590,"volume":2336},{"date":"2025-10-28","open":600,"high":611.7,"low":591,"close":605,"volume":15517},{"date":"2025-10-29","open":604,"high":617,"low":591.5,"close":599.9,"volume":13296},{"date":"2025-10-30","open":591,"high":622,"low":591,"close":611.9,"volume":14664},{"date":"2025-11-02","open":620.8,"high":639,"low":609,"close":637,"volume":77326},{"date":"2025-11-03","open":638.6,"high":640,"low":621.6,"close":628,"volume":32964},{"date":"2025-11-04","open":625,"high":625,"low":615,"close":615.2,"volume":13667},{"date":"2025-11-05","open":609,"high":618.9,"low":606.7,"close":615.9,"volume":10679},{"date":"2025-11-06","open":614.2,"high":622,"low":603.6,"close":604.2,"volume":26577},{"date":"2025-11-09","open":610,"high":612,"low":600,"close":600,"volume":12985},{"date":"2025-11-10","open":597,"high":615,"low":597,"close":610,"volume":20673},{"date":"2025-11-11","open":598.6,"high":613,"low":598.6,"close":613,"volume":5319},{"date":"2025-11-12","open":619,"high":619,"low":592.7,"close":603,"volume":37520},{"date":"2025-11-13","open":608.8,"high":609,"low":594,"close":595.5,"volume":14606},{"date":"2025-11-16","open":600,"high":600,"low":595,"close":596,"volume":6789},{"date":"2025-11-17","open":595,"high":603,"low":590.1,"close":601.9,"volume":8730},{"date":"2025-11-18","open":602,"high":610,"low":602,"close":604.9,"volume":16637},{"date":"2025-11-19","open":613.9,"high":613.9,"low":597.6,"close":601.9,"volume":4978},{"date":"2025-11-20","open":597.09,"high":608,"low":597.09,"close":599,"volume":12917},{"date":"2025-11-23","open":610,"high":618,"low":600,"close":618,"volume":87785},{"date":"2025-11-24","open":628,"high":644,"low":617,"close":643.8,"volume":135255},{"date":"2025-11-25","open":631.6,"high":644,"low":626,"close":630,"volume":49863},{"date":"2025-11-26","open":642.6,"high":642.6,"low":610.9,"close":624,"volume":73107},{"date":"2025-11-27","open":620.1,"high":635,"low":620.1,"close":625.5,"volume":34175},{"date":"2025-11-30","open":616.2,"high":639.9,"low":616.2,"close":629.9,"volume":42005},{"date":"2025-12-01","open":618.2,"high":629,"low":618.1,"close":623.5,"volume":19169},{"date":"2025-12-02","open":634.9,"high":635.8,"low":609.8,"close":612.5,"volume":18049},{"date":"2025-12-03","open":619.4,"high":619.4,"low":606.2,"close":606.7,"volume":26530},{"date":"2025-12-07","open":615,"high":631.1,"low":600.1,"close":602.4,"volume":13037},{"date":"2025-12-08","open":601,"high":611.6,"low":600.1,"close":607,"volume":9168},{"date":"2025-12-09","open":610,"high":614.5,"low":606,"close":607.5,"volume":8587},{"date":"2025-12-10","open":617.9,"high":617.9,"low":606.2,"close":609.2,"volume":11959},{"date":"2025-12-11","open":610,"high":614,"low":605,"close":611.8,"volume":18008},{"date":"2025-12-14","open":612,"high":615.9,"low":607,"close":609.6,"volume":23013},{"date":"2025-12-15","open":607.1,"high":614.8,"low":605.1,"close":613,"volume":11971},{"date":"2025-12-16","open":610,"high":615.9,"low":610,"close":615.9,"volume":9800},{"date":"2025-12-17","open":613,"high":622,"low":612.6,"close":615,"volume":12008},{"date":"2025-12-18","open":618.3,"high":618.3,"low":607,"close":607,"volume":20245},{"date":"2025-12-21","open":607,"high":610,"low":595.2,"close":605,"volume":9247},{"date":"2025-12-22","open":607,"high":607,"low":600,"close":602.6,"volume":13652},{"date":"2025-12-23","open":600.1,"high":605,"low":596.2,"close":600.1,"volume":17293},{"date":"2025-12-24","open":600.1,"high":605,"low":600,"close":603,"volume":7971},{"date":"2025-12-28","open":604,"high":619,"low":604,"close":619,"volume":29194},{"date":"2025-12-29","open":615,"high":615,"low":609,"close":610,"volume":52424},{"date":"2025-12-31","open":610.5,"high":614,"low":605,"close":605,"volume":41247},{"date":"2026-01-01","open":582,"high":589.8,"low":573.1,"close":578,"volume":10575},{"date":"2026-01-04","open":583,"high":583,"low":573,"close":577.7,"volume":7861},{"date":"2026-01-05","open":585.9,"high":585.9,"low":574.4,"close":583.7,"volume":8911},{"date":"2026-01-06","open":580,"high":583.7,"low":577.1,"close":578,"volume":9177},{"date":"2026-01-07","open":580,"high":582.5,"low":575,"close":579.3,"volume":12718},{"date":"2026-01-08","open":570,"high":584.9,"low":569.1,"close":584.9,"volume":14633},{"date":"2026-01-12","open":584,"high":594.7,"low":577,"close":583.5,"volume":50455},{"date":"2026-01-13","open":583,"high":594.5,"low":575,"close":575.5,"volume":6576},{"date":"2026-01-14","open":586,"high":586,"low":574,"close":577,"volume":9750},{"date":"2026-01-18","open":584,"high":584.9,"low":577,"close":584,"volume":15853},{"date":"2026-01-20","open":589,"high":610,"low":585.9,"close":594.1,"volume":41803},{"date":"2026-01-21","open":604.9,"high":614,"low":594,"close":599,"volume":27941},{"date":"2026-01-22","open":591,"high":599.9,"low":590.1,"close":596,"volume":17586},{"date":"2026-01-25","open":607,"high":607.9,"low":584.1,"close":604,"volume":26237},{"date":"2026-01-26","open":595,"high":604,"low":595,"close":599.9,"volume":21820},{"date":"2026-01-27","open":600,"high":605.9,"low":587.2,"close":594,"volume":15231},{"date":"2026-01-28","open":595,"high":600,"low":584,"close":588.2,"volume":10671},{"date":"2026-01-29","open":584.2,"high":597,"low":584.2,"close":590.5,"volume":13276},{"date":"2026-02-01","open":582,"high":591,"low":580,"close":585.3,"volume":16701},{"date":"2026-02-02","open":595.9,"high":597,"low":582,"close":586.5,"volume":13531},{"date":"2026-02-03","open":586.5,"high":589,"low":584,"close":584.4,"volume":21128},{"date":"2026-02-04","open":595.59,"high":596,"low":579.3,"close":588,"volume":3208},{"date":"2026-02-05","open":584,"high":595,"low":580.1,"close":595,"volume":12887},{"date":"2026-02-08","open":585.1,"high":595,"low":585.1,"close":587,"volume":10971},{"date":"2026-02-09","open":580.3,"high":585,"low":580,"close":584.4,"volume":16123},{"date":"2026-02-10","open":580.1,"high":595,"low":575,"close":576,"volume":19076},{"date":"2026-02-11","open":587,"high":596.9,"low":576.5,"close":579,"volume":23198},{"date":"2026-02-12","open":574.1,"high":587.6,"low":574.1,"close":585,"volume":15949},{"date":"2026-02-16","open":578,"high":587.9,"low":577.1,"close":579.9,"volume":11798},{"date":"2026-02-17","open":578.1,"high":580,"low":569,"close":569,"volume":65418},{"date":"2026-02-22","open":568.2,"high":570,"low":560.2,"close":565,"volume":12162},{"date":"2026-02-23","open":563,"high":577.8,"low":557.2,"close":569,"volume":5606},{"date":"2026-02-24","open":570,"high":571,"low":565.1,"close":571,"volume":6222},{"date":"2026-02-25","open":567.1,"high":590,"low":565,"close":576,"volume":22814},{"date":"2026-02-26","open":576,"high":581.4,"low":570.6,"close":579.1,"volume":5457},{"date":"2026-03-01","open":568,"high":588.9,"low":568,"close":588,"volume":8191},{"date":"2026-03-03","open":599.7,"high":599.7,"low":581.3,"close":590,"volume":11928},{"date":"2026-03-10","open":601,"high":617,"low":600,"close":614.9,"volume":66102},{"date":"2026-03-11","open":627.1,"high":627.1,"low":602.4,"close":614,"volume":21660},{"date":"2026-03-12","open":615,"high":619,"low":607,"close":612,"volume":22192},{"date":"2026-03-15","open":605.1,"high":614,"low":605.1,"close":610,"volume":21090},{"date":"2026-03-16","open":603,"high":610,"low":602,"close":610,"volume":15113},{"date":"2026-03-17","open":606,"high":609.9,"low":602,"close":608.6,"volume":15796},{"date":"2026-03-19","open":620,"high":631,"low":589,"close":620,"volume":71173},{"date":"2026-03-22","open":620,"high":637.5,"low":620,"close":632,"volume":58600},{"date":"2026-03-23","open":638,"high":638.9,"low":620,"close":625.2,"volume":38282},{"date":"2026-03-24","open":630,"high":630,"low":618,"close":624,"volume":38207},{"date":"2026-03-25","open":636,"high":636,"low":600,"close":618,"volume":102641},{"date":"2026-03-26","open":611,"high":617,"low":607,"close":614,"volume":33341},{"date":"2026-03-29","open":614,"high":618,"low":601.1,"close":604.9,"volume":46520},{"date":"2026-03-30","open":595,"high":610,"low":595,"close":598,"volume":35259},{"date":"2026-03-31","open":600,"high":606.6,"low":595,"close":605,"volume":18760},{"date":"2026-04-01","open":601.1,"high":605,"low":589,"close":594.5,"volume":30785},{"date":"2026-04-02","open":587.1,"high":596.9,"low":585.1,"close":590,"volume":18926},{"date":"2026-04-05","open":585,"high":587,"low":576,"close":580,"volume":32128},{"date":"2026-04-06","open":581.1,"high":598.4,"low":581.1,"close":598.4,"volume":10142},{"date":"2026-04-07","open":599,"high":602,"low":587.1,"close":588,"volume":12237},{"date":"2026-04-08","open":599,"high":599,"low":585,"close":594,"volume":22685},{"date":"2026-04-09","open":587,"high":603,"low":587,"close":596,"volume":15162},{"date":"2026-04-10","open":597,"high":598.5,"low":590.3,"close":595,"volume":12040},{"date":"2026-04-13","open":595,"high":618.9,"low":593.1,"close":594,"volume":9412},{"date":"2026-04-15","open":603,"high":603,"low":594.2,"close":595.8,"volume":13098},{"date":"2026-04-16","open":593.5,"high":599,"low":588,"close":594.9,"volume":8308},{"date":"2026-04-17","open":595,"high":597,"low":582,"close":593.7,"volume":13780},{"date":"2026-04-20","open":593.7,"high":595,"low":585.1,"close":585.5,"volume":3344},{"date":"2026-04-21","open":614.7,"high":614.7,"low":579.1,"close":588,"volume":5651},{"date":"2026-04-22","open":558.6,"high":612,"low":558.6,"close":583.5,"volume":25457},{"date":"2026-04-23","open":588,"high":588,"low":581.1,"close":586,"volume":3769},{"date":"2026-04-24","open":581,"high":582,"low":575.3,"close":580,"volume":13878},{"date":"2026-04-27","open":571,"high":623.8,"low":571,"close":584,"volume":20711},{"date":"2026-04-28","open":584,"high":599,"low":579.1,"close":590,"volume":13887},{"date":"2026-04-29","open":590,"high":591.9,"low":578,"close":588,"volume":5858},{"date":"2026-04-30","open":575.1,"high":596.9,"low":575,"close":587,"volume":8965},{"date":"2026-05-04","open":590,"high":590,"low":577.5,"close":582.4,"volume":4098},{"date":"2026-05-05","open":580.2,"high":583,"low":570.5,"close":575,"volume":19902},{"date":"2026-05-06","open":575,"high":580,"low":573.5,"close":576,"volume":7530},{"date":"2026-05-07","open":572.2,"high":580,"low":571.3,"close":577.7,"volume":4887},{"date":"2026-05-08","open":580,"high":592,"low":580,"close":581.1,"volume":9950},{"date":"2026-05-11","open":578.4,"high":595,"low":578.4,"close":586,"volume":2290},{"date":"2026-05-12","open":590,"high":595.8,"low":585,"close":590,"volume":7211},{"date":"2026-05-13","open":588,"high":588.9,"low":583,"close":585,"volume":5429},{"date":"2026-05-14","open":588,"high":590,"low":585,"close":587.7,"volume":5204},{"date":"2026-05-15","open":593,"high":593,"low":584.1,"close":589.8,"volume":7095},{"date":"2026-05-18","open":589,"high":590,"low":580.4,"close":589,"volume":2023},{"date":"2026-05-19","open":596.4,"high":596.4,"low":583,"close":587,"volume":3187},{"date":"2026-05-20","open":590,"high":591.9,"low":583.2,"close":588.2,"volume":6134},{"date":"2026-05-21","open":599.4,"high":599.4,"low":583,"close":589.8,"volume":3707},{"date":"2026-05-22","open":596,"high":596,"low":585,"close":591,"volume":3932},{"date":"2026-05-25","open":595.8,"high":595.8,"low":586.2,"close":594,"volume":5680},{"date":"2026-05-26","open":586,"high":599.5,"low":586,"close":591,"volume":8136},{"date":"2026-05-27","open":591,"high":597.9,"low":585.2,"close":594,"volume":20475},{"date":"2026-06-01","open":564.3,"high":599.9,"low":564.3,"close":588.7,"volume":16137},{"date":"2026-06-02","open":588,"high":595,"low":588,"close":591,"volume":12940},{"date":"2026-06-03","open":590,"high":612,"low":580,"close":599,"volume":24051},{"date":"2026-06-04","open":600,"high":603,"low":588.1,"close":594.9,"volume":17573},{"date":"2026-06-05","open":585.3,"high":595,"low":585.1,"close":595,"volume":4289},{"date":"2026-06-08","open":600,"high":606,"low":585,"close":592.8,"volume":6837},{"date":"2026-06-09","open":586.2,"high":590,"low":585.1,"close":588,"volume":6721},{"date":"2026-06-10","open":586.2,"high":590,"low":583.5,"close":588.2,"volume":4486},{"date":"2026-06-11","open":588.1,"high":590.9,"low":580.2,"close":582.6,"volume":10352},{"date":"2026-06-12","open":580.2,"high":589,"low":580.2,"close":581.7,"volume":2177},{"date":"2026-06-15","open":581.2,"high":588,"low":578.2,"close":581.5,"volume":11993},{"date":"2026-06-16","open":576.6,"high":581,"low":576.6,"close":579.9,"volume":3668},{"date":"2026-06-17","open":577,"high":592,"low":571.2,"close":579,"volume":13241},{"date":"2026-06-18","open":578,"high":587.6,"low":574.1,"close":580,"volume":1706},{"date":"2026-06-19","open":576.2,"high":584,"low":576.2,"close":583,"volume":9424},{"date":"2026-06-22","open":583,"high":586,"low":580,"close":580,"volume":16773},{"date":"2026-06-23","open":579,"high":584,"low":573.5,"close":573.5,"volume":22860},{"date":"2026-06-24","open":577.2,"high":577.2,"low":572.5,"close":572.9,"volume":5840},{"date":"2026-06-25","open":573.2,"high":573.2,"low":565,"close":566,"volume":7558},{"date":"2026-06-26","open":565.5,"high":575,"low":565.5,"close":567.1,"volume":11537},{"date":"2026-06-29","open":569,"high":573,"low":565.2,"close":570,"volume":13416},{"date":"2026-06-30","open":567,"high":574,"low":560.1,"close":574,"volume":7644},{"date":"2026-07-01","open":565,"high":588,"low":565,"close":583,"volume":3833},{"date":"2026-07-02","open":590,"high":599,"low":560,"close":594.3,"volume":8212},{"date":"2026-07-03","open":594.3,"high":612,"low":572.6,"close":573,"volume":18259},{"date":"2026-07-06","open":590,"high":607.5,"low":571,"close":572,"volume":24807},{"date":"2026-07-07","open":574,"high":579.9,"low":572,"close":576.1,"volume":7316},{"date":"2026-07-08","open":571,"high":578,"low":571,"close":577,"volume":7823},{"date":"2026-07-09","open":573.7,"high":575,"low":570.2,"close":570.2,"volume":15725},{"date":"2026-07-10","open":580,"high":622,"low":568.1,"close":573,"volume":74867},{"date":"2026-07-13","open":582,"high":582,"low":568,"close":570,"volume":46092},{"date":"2026-07-14","open":570,"high":572,"low":567,"close":571,"volume":7835},{"date":"2026-07-15","open":579,"high":580,"low":570,"close":580,"volume":8530},{"date":"2026-07-16","open":609,"high":622,"low":570,"close":579,"volume":68074},{"date":"2026-07-17","open":565.1,"high":590.5,"low":565.1,"close":588,"volume":15841},{"date":"2026-07-20","open":585,"high":595,"low":585,"close":590,"volume":9262},{"date":"2026-07-21","open":590,"high":596,"low":580,"close":594,"volume":11954},{"date":"2026-07-22","open":594,"high":594,"low":580.5,"close":589,"volume":2245},{"date":"2026-07-23","open":580.6,"high":590,"low":577,"close":583,"volume":6968},{"date":"2026-07-24","open":583,"high":600,"low":580,"close":588,"volume":76294},{"date":"2026-07-27","open":588,"high":605,"low":581.3,"close":581.3,"volume":31299},{"date":"2026-07-28","open":584.5,"high":585,"low":577,"close":578,"volume":2003},{"date":"2026-07-29","open":606.9,"high":606.9,"low":579.1,"close":580,"volume":5796},{"date":"2026-07-30","open":584.5,"high":608,"low":570,"close":570,"volume":33209},{"date":"2026-07-31","open":587,"high":587,"low":560.1,"close":560.1,"volume":52877},{"date":"2026-08-03","open":566,"high":579,"low":564,"close":572,"volume":36736},{"date":"2026-08-04","open":565,"high":579.9,"low":565,"close":571.3,"volume":15927},{"date":"2026-08-05","open":572,"high":572,"low":569.5,"close":570,"volume":12252},{"date":"2026-08-06","open":562,"high":575,"low":562,"close":570,"volume":7846},{"date":"2026-08-07","open":570,"high":570,"low":562,"close":562,"volume":16965},{"date":"2026-08-10","open":563,"high":568,"low":561,"close":567,"volume":8653},{"date":"2026-08-11","open":568,"high":569,"low":565,"close":567,"volume":10114},{"date":"2026-08-12","open":569.5,"high":569.9,"low":564,"close":565,"volume":7501},{"date":"2026-08-13","open":567.7,"high":568.9,"low":566,"close":568,"volume":2823},{"date":"2026-08-14","open":566,"high":612,"low":566,"close":575,"volume":12928},{"date":"2026-08-17","open":580,"high":609,"low":566.5,"close":576,"volume":64587},{"date":"2026-08-18","open":576,"high":576,"low":568,"close":568,"volume":10536},{"date":"2026-08-19","open":565,"high":572.8,"low":562,"close":565.1,"volume":5191},{"date":"2026-08-20","open":560.09,"high":575,"low":560.09,"close":563,"volume":14317},{"date":"2026-08-21","open":563,"high":570,"low":560.09,"close":562,"volume":14932},{"date":"2026-08-24","open":562,"high":562.8,"low":560,"close":562.8,"volume":4354},{"date":"2026-08-25","open":562.9,"high":566,"low":560,"close":563.9,"volume":11340},{"date":"2026-08-26","open":560,"high":560.5,"low":551.4,"close":560,"volume":5300},{"date":"2026-08-27","open":553.1,"high":566.9,"low":543.4,"close":566.9,"volume":5126},{"date":"2026-08-31","open":555,"high":564.9,"low":538.4,"close":538.4,"volume":12662},{"date":"2026-09-01","open":554.5,"high":554.5,"low":545.1,"close":547.3,"volume":8302},{"date":"2026-09-02","open":553,"high":553,"low":547.2,"close":551.7,"volume":9348},{"date":"2026-09-03","open":553,"high":560.9,"low":550,"close":550,"volume":5530},{"date":"2026-09-07","open":550.3,"high":555.1,"low":550,"close":550.3,"volume":5233},{"date":"2026-09-09","open":546.3,"high":557.4,"low":546,"close":550.2,"volume":6589},{"date":"2026-09-10","open":551,"high":560,"low":545,"close":558,"volume":4994},{"date":"2026-09-11","open":551,"high":558,"low":546.2,"close":558,"volume":7668},{"date":"2026-09-14","open":565,"high":568,"low":558,"close":565,"volume":3009},{"date":"2026-09-15","open":590,"high":590,"low":557.8,"close":578.9,"volume":45566},{"date":"2026-09-16","open":579.5,"high":579.9,"low":564,"close":568,"volume":14943},{"date":"2026-09-17","open":578,"high":579,"low":568.1,"close":578.9,"volume":16843},{"date":"2026-09-18","open":575,"high":587,"low":573.3,"close":582,"volume":46056},{"date":"2026-09-22","open":580.9,"high":585,"low":580,"close":582,"volume":22517},{"date":"2026-09-23","open":580.1,"high":584.5,"low":570,"close":572,"volume":16226},{"date":"2026-09-24","open":570,"high":584.8,"low":565.1,"close":581.4,"volume":15395},{"date":"2026-09-28","open":579,"high":585,"low":572.2,"close":572.2,"volume":9342},{"date":"2026-09-29","open":568.8,"high":568.8,"low":560.1,"close":566,"volume":13685},{"date":"2026-09-30","open":562,"high":575.4,"low":560,"close":568,"volume":18619},{"date":"2026-10-01","open":552.1,"high":575,"low":552.1,"close":569.9,"volume":4692},{"date":"2026-10-02","open":569,"high":569,"low":555,"close":564,"volume":5201},{"date":"2026-10-05","open":560.3,"high":568,"low":560.3,"close":564,"volume":4107},{"date":"2026-10-06","open":564,"high":580,"low":562,"close":567,"volume":13960},{"date":"2026-10-07","open":565,"high":569.9,"low":564,"close":565,"volume":3013},{"date":"2026-10-08","open":561.3,"high":568.9,"low":561.2,"close":562.8,"volume":12704},{"date":"2026-10-09","open":560,"high":568,"low":560,"close":568,"volume":5174},{"date":"2026-10-12","open":565.1,"high":571.9,"low":563,"close":567.3,"volume":1613},{"date":"2026-10-13","open":566,"high":584,"low":566,"close":575,"volume":13039},{"date":"2026-10-14","open":575,"high":579,"low":572.1,"close":579,"volume":4492},{"date":"2026-10-15","open":577,"high":586,"low":577,"close":582,"volume":26209},{"date":"2026-10-16","open":584,"high":585,"low":572,"close":573,"volume":38214}]}