{"symbol":"PMLI","name":"Prabhu Mahalaxmi 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/PMLI","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":473.65,"high":483.08,"low":471.15,"close":475.45,"volume":8293},{"date":"2025-09-07","open":469.23,"high":480.77,"low":469.23,"close":472.88,"volume":6917},{"date":"2025-09-08","open":469.23,"high":477.88,"low":462.5,"close":472.1,"volume":5051},{"date":"2025-09-18","open":462.69,"high":462.69,"low":436.54,"close":436.54,"volume":3190},{"date":"2025-09-21","open":427.88,"high":461.54,"low":427.88,"close":455.25,"volume":21012},{"date":"2025-09-23","open":447.12,"high":475,"low":447.12,"close":466.35,"volume":10850},{"date":"2025-09-24","open":458.65,"high":467.31,"low":449.52,"close":465.77,"volume":5584},{"date":"2025-09-25","open":459.42,"high":466.35,"low":456.83,"close":463.46,"volume":5776},{"date":"2025-09-28","open":463.08,"high":471.15,"low":462.98,"close":471.15,"volume":3731},{"date":"2025-10-07","open":467.21,"high":467.21,"low":453.85,"close":460.58,"volume":12361},{"date":"2025-10-08","open":461.54,"high":461.54,"low":442.31,"close":460.58,"volume":13333},{"date":"2025-10-09","open":469.23,"high":478.56,"low":450.19,"close":465.38,"volume":12739},{"date":"2025-10-12","open":456.15,"high":456.73,"low":439.42,"close":442.31,"volume":11515},{"date":"2025-10-13","open":433.65,"high":449.04,"low":433.65,"close":449.04,"volume":10806},{"date":"2025-10-14","open":449.04,"high":451.92,"low":437.79,"close":437.98,"volume":4797},{"date":"2025-10-15","open":432.69,"high":447.02,"low":430.77,"close":441.25,"volume":13789},{"date":"2025-10-16","open":433.65,"high":440.38,"low":433.65,"close":434.81,"volume":5949},{"date":"2025-10-19","open":432.69,"high":443.27,"low":429.33,"close":437.5,"volume":5276},{"date":"2025-10-26","open":430,"high":442.31,"low":430,"close":440.38,"volume":3482},{"date":"2025-10-28","open":449.04,"high":460.48,"low":442.31,"close":456.73,"volume":13297},{"date":"2025-10-29","open":449.04,"high":464.42,"low":449.04,"close":453.85,"volume":11037},{"date":"2025-10-30","open":451.92,"high":461.54,"low":450,"close":461.54,"volume":14231},{"date":"2025-11-02","open":453.85,"high":490.38,"low":453.85,"close":490.38,"volume":28448},{"date":"2025-11-03","open":480.77,"high":493.27,"low":467.5,"close":480.19,"volume":31405},{"date":"2025-11-04","open":479.81,"high":482.69,"low":471.63,"close":480.19,"volume":15296},{"date":"2025-11-05","open":471.25,"high":479.81,"low":466.35,"close":470.19,"volume":16469},{"date":"2025-11-06","open":473.08,"high":475.96,"low":461.63,"close":472.02,"volume":8650},{"date":"2025-11-09","open":463.46,"high":471.15,"low":459.71,"close":459.71,"volume":5571},{"date":"2025-11-10","open":459.62,"high":462.5,"low":457.69,"close":462.4,"volume":4800},{"date":"2025-11-11","open":455,"high":466.15,"low":455,"close":466.06,"volume":4423},{"date":"2025-11-12","open":470.19,"high":470.19,"low":459.62,"close":463.46,"volume":4029},{"date":"2025-11-13","open":463.46,"high":465.38,"low":455.77,"close":460.58,"volume":8351},{"date":"2025-11-16","open":460.58,"high":463.94,"low":457.69,"close":460.58,"volume":3107},{"date":"2025-11-17","open":456.73,"high":466.06,"low":456.73,"close":466.06,"volume":6079},{"date":"2025-11-18","open":463.46,"high":471.15,"low":462.98,"close":470.19,"volume":5432},{"date":"2025-11-19","open":462.5,"high":471.15,"low":462.5,"close":467.21,"volume":3083},{"date":"2025-11-20","open":458.75,"high":471.15,"low":458.75,"close":462.5,"volume":8223},{"date":"2025-11-23","open":454.9,"high":475.96,"low":454.9,"close":475.67,"volume":9329},{"date":"2025-11-24","open":475.96,"high":503.85,"low":469.23,"close":496.06,"volume":43155},{"date":"2025-11-25","open":490.48,"high":496.06,"low":481.83,"close":485.58,"volume":12157},{"date":"2025-11-26","open":485.58,"high":500,"low":481.25,"close":499.04,"volume":28345},{"date":"2025-11-27","open":508.94,"high":508.94,"low":492.4,"close":504.9,"volume":40250},{"date":"2025-11-30","open":515,"high":515,"low":486.06,"close":492.31,"volume":24251},{"date":"2025-12-01","open":491.35,"high":495.19,"low":484.9,"close":495.19,"volume":11284},{"date":"2025-12-02","open":498.56,"high":498.85,"low":486.73,"close":489.33,"volume":6433},{"date":"2025-12-03","open":485.58,"high":495.29,"low":470.19,"close":475.96,"volume":21295},{"date":"2025-12-07","open":468.37,"high":494.13,"low":468.37,"close":473.08,"volume":27079},{"date":"2025-12-08","open":467.4,"high":488.46,"low":467.4,"close":474.13,"volume":9066},{"date":"2025-12-09","open":476.92,"high":480.58,"low":471.25,"close":474.33,"volume":11599},{"date":"2025-12-10","open":471.25,"high":480.77,"low":471.25,"close":477.79,"volume":4371},{"date":"2025-12-11","open":470.19,"high":483.46,"low":470.19,"close":479.81,"volume":5388},{"date":"2025-12-14","open":479.81,"high":485.1,"low":475,"close":475,"volume":7912},{"date":"2025-12-15","open":475,"high":479.81,"low":472.21,"close":478.85,"volume":6267},{"date":"2025-12-16","open":478.85,"high":483.56,"low":476.92,"close":478.85,"volume":8752},{"date":"2025-12-17","open":478.85,"high":485.48,"low":475.38,"close":482.69,"volume":9435},{"date":"2025-12-18","open":477.12,"high":479.81,"low":474.04,"close":474.13,"volume":12085},{"date":"2025-12-21","open":466.83,"high":475,"low":466.83,"close":467.6,"volume":6979},{"date":"2025-12-22","open":463.46,"high":466.35,"low":461.54,"close":462.5,"volume":8303},{"date":"2025-12-23","open":458.75,"high":463.46,"low":456.92,"close":463.46,"volume":7724},{"date":"2025-12-24","open":463.46,"high":470.96,"low":463.08,"close":463.46,"volume":5692},{"date":"2025-12-28","open":463.65,"high":493.08,"low":463.65,"close":476.15,"volume":17560},{"date":"2025-12-29","open":471.25,"high":480.77,"low":471.25,"close":475.96,"volume":6861},{"date":"2025-12-31","open":475.96,"high":485.58,"low":475.96,"close":484.62,"volume":8566},{"date":"2026-01-01","open":476.25,"high":484.62,"low":475.1,"close":477.88,"volume":10121},{"date":"2026-01-04","open":486.44,"high":486.44,"low":475.1,"close":480.77,"volume":15109},{"date":"2026-01-05","open":481,"high":495,"low":480,"close":495,"volume":13360},{"date":"2026-01-06","open":495,"high":499,"low":487,"close":492,"volume":8617},{"date":"2026-01-07","open":492,"high":492,"low":483,"close":492,"volume":1920},{"date":"2026-01-08","open":483,"high":496.5,"low":483,"close":485.2,"volume":4715},{"date":"2026-01-12","open":481,"high":489.8,"low":478.2,"close":486,"volume":3242},{"date":"2026-01-13","open":488,"high":495,"low":481.5,"close":481.5,"volume":4974},{"date":"2026-01-14","open":481.6,"high":498.7,"low":480,"close":490,"volume":9176},{"date":"2026-01-18","open":488,"high":501,"low":485.3,"close":501,"volume":14358},{"date":"2026-01-20","open":510,"high":527.9,"low":510,"close":521.9,"volume":92309},{"date":"2026-01-21","open":511.5,"high":528,"low":511.5,"close":516.5,"volume":32749},{"date":"2026-01-22","open":510.1,"high":519.8,"low":510.1,"close":515,"volume":14572},{"date":"2026-01-25","open":511,"high":535,"low":511,"close":533,"volume":65867},{"date":"2026-01-26","open":533,"high":536,"low":519,"close":533,"volume":52514},{"date":"2026-01-27","open":543.6,"high":543.6,"low":510,"close":519.7,"volume":38408},{"date":"2026-01-28","open":517,"high":534.9,"low":511.5,"close":526.1,"volume":56360},{"date":"2026-01-29","open":530,"high":540.6,"low":519,"close":519.5,"volume":44818},{"date":"2026-02-01","open":515,"high":529.7,"low":510.2,"close":513,"volume":27932},{"date":"2026-02-02","open":522,"high":522.9,"low":509.1,"close":515,"volume":21394},{"date":"2026-02-03","open":515,"high":524.8,"low":506,"close":508,"volume":12419},{"date":"2026-02-04","open":501,"high":513,"low":499.1,"close":502,"volume":15122},{"date":"2026-02-05","open":501,"high":512,"low":497.2,"close":510,"volume":20641},{"date":"2026-02-08","open":510,"high":518.5,"low":507,"close":507.2,"volume":8334},{"date":"2026-02-09","open":505,"high":515,"low":495.1,"close":499,"volume":9399},{"date":"2026-02-10","open":498,"high":501,"low":495.1,"close":495.1,"volume":9664},{"date":"2026-02-11","open":505,"high":505,"low":494,"close":495,"volume":8887},{"date":"2026-02-12","open":490.1,"high":499.9,"low":490.1,"close":493,"volume":6376},{"date":"2026-02-16","open":490,"high":498.9,"low":488.1,"close":489,"volume":5954},{"date":"2026-02-17","open":487.1,"high":490,"low":485,"close":487,"volume":6005},{"date":"2026-02-22","open":481.1,"high":482,"low":475,"close":475,"volume":18732},{"date":"2026-02-23","open":475,"high":481,"low":472.7,"close":475.2,"volume":6358},{"date":"2026-02-24","open":480,"high":483,"low":475.2,"close":478,"volume":4538},{"date":"2026-02-25","open":478,"high":506,"low":478,"close":494,"volume":13269},{"date":"2026-02-26","open":495,"high":499,"low":485.2,"close":494.5,"volume":5064},{"date":"2026-03-01","open":485,"high":495,"low":485,"close":494,"volume":5436},{"date":"2026-03-03","open":490.1,"high":502.7,"low":490.1,"close":501,"volume":9946},{"date":"2026-03-09","open":511,"high":531,"low":511,"close":531,"volume":151},{"date":"2026-03-10","open":535,"high":535,"low":509.6,"close":517.9,"volume":27881},{"date":"2026-03-11","open":517.9,"high":517.9,"low":510,"close":510,"volume":8378},{"date":"2026-03-12","open":500,"high":515,"low":500,"close":511.8,"volume":12389},{"date":"2026-03-15","open":511.8,"high":517.1,"low":506.1,"close":514,"volume":13412},{"date":"2026-03-16","open":524.2,"high":524.2,"low":505,"close":513,"volume":17561},{"date":"2026-03-17","open":509,"high":510,"low":499.8,"close":508,"volume":16417},{"date":"2026-03-19","open":508,"high":519.7,"low":501.5,"close":515,"volume":30220},{"date":"2026-03-22","open":515,"high":528.8,"low":515,"close":526,"volume":36469},{"date":"2026-03-23","open":526,"high":532.5,"low":518.3,"close":522,"volume":16023},{"date":"2026-03-24","open":520,"high":529,"low":520,"close":522.5,"volume":14235},{"date":"2026-03-25","open":520,"high":520,"low":510,"close":510,"volume":15854},{"date":"2026-03-26","open":501.1,"high":519.5,"low":501.1,"close":513,"volume":7465},{"date":"2026-03-29","open":503.5,"high":510.1,"low":499.8,"close":501.2,"volume":27034},{"date":"2026-03-30","open":509.9,"high":509.9,"low":493,"close":493,"volume":11322},{"date":"2026-03-31","open":491.1,"high":499.9,"low":486,"close":494.2,"volume":11434},{"date":"2026-04-01","open":500,"high":500,"low":480.4,"close":484.8,"volume":19709},{"date":"2026-04-02","open":478,"high":488.9,"low":471,"close":480.3,"volume":19566},{"date":"2026-04-05","open":472,"high":476.9,"low":460,"close":462.1,"volume":23185},{"date":"2026-04-06","open":469.9,"high":483.4,"low":461,"close":475,"volume":16001},{"date":"2026-04-07","open":484.5,"high":484.5,"low":470,"close":470,"volume":8582},{"date":"2026-04-08","open":471.2,"high":482,"low":470,"close":482,"volume":10506},{"date":"2026-04-09","open":480,"high":491.6,"low":480,"close":486,"volume":12843},{"date":"2026-04-10","open":486,"high":490,"low":482,"close":485,"volume":9912},{"date":"2026-04-13","open":481,"high":487.7,"low":477,"close":482,"volume":7384},{"date":"2026-04-15","open":482,"high":491,"low":477,"close":485.1,"volume":10666},{"date":"2026-04-16","open":482,"high":486,"low":475,"close":480,"volume":9157},{"date":"2026-04-17","open":473.2,"high":479.6,"low":471,"close":479,"volume":7128},{"date":"2026-04-20","open":465.2,"high":479.9,"low":465.2,"close":478,"volume":2845},{"date":"2026-04-21","open":475,"high":480,"low":470.1,"close":473.2,"volume":2822},{"date":"2026-04-22","open":465.1,"high":475,"low":465,"close":475,"volume":11104},{"date":"2026-04-23","open":466,"high":477,"low":466,"close":474.9,"volume":8199},{"date":"2026-04-24","open":462,"high":475,"low":462,"close":471,"volume":2690},{"date":"2026-04-27","open":471,"high":475,"low":465.1,"close":470,"volume":3072},{"date":"2026-04-28","open":470,"high":471,"low":467.3,"close":469,"volume":6865},{"date":"2026-04-29","open":469,"high":468,"low":462,"close":462,"volume":9917},{"date":"2026-04-30","open":461,"high":467,"low":460,"close":464,"volume":7009},{"date":"2026-05-04","open":460.2,"high":464,"low":460,"close":461.1,"volume":4564},{"date":"2026-05-05","open":461.1,"high":470,"low":455,"close":469,"volume":4930},{"date":"2026-05-06","open":455.3,"high":464.9,"low":455.3,"close":460.1,"volume":7197},{"date":"2026-05-07","open":455.5,"high":473,"low":455.3,"close":463,"volume":6176},{"date":"2026-05-08","open":463,"high":474,"low":461.1,"close":469,"volume":1346},{"date":"2026-05-11","open":470,"high":479,"low":461.3,"close":468,"volume":3992},{"date":"2026-05-12","open":468,"high":472,"low":467,"close":468,"volume":5524},{"date":"2026-05-13","open":461,"high":470,"low":461,"close":465,"volume":2022},{"date":"2026-05-14","open":461,"high":465,"low":460.5,"close":461.6,"volume":3932},{"date":"2026-05-15","open":461.6,"high":466,"low":460,"close":461.1,"volume":3226},{"date":"2026-05-18","open":465,"high":483.9,"low":460,"close":462,"volume":4773},{"date":"2026-05-19","open":462,"high":464,"low":455,"close":457.1,"volume":5378},{"date":"2026-05-20","open":455.1,"high":463.5,"low":455.1,"close":463.5,"volume":5684},{"date":"2026-05-21","open":460,"high":466,"low":460,"close":466,"volume":3910},{"date":"2026-05-22","open":460.1,"high":470,"low":460.1,"close":470,"volume":1633},{"date":"2026-05-25","open":470,"high":475,"low":462.5,"close":470.3,"volume":3094},{"date":"2026-05-26","open":471,"high":473,"low":465.2,"close":465.2,"volume":4393},{"date":"2026-05-27","open":462.3,"high":470,"low":462.3,"close":469.6,"volume":1759},{"date":"2026-06-01","open":471,"high":471,"low":464,"close":464,"volume":4629},{"date":"2026-06-02","open":462,"high":468,"low":462,"close":465,"volume":1527},{"date":"2026-06-03","open":465,"high":483.9,"low":465,"close":479,"volume":16103},{"date":"2026-06-04","open":476.1,"high":482,"low":476.1,"close":480.9,"volume":10363},{"date":"2026-06-05","open":469.1,"high":491,"low":469.1,"close":481,"volume":12122},{"date":"2026-06-08","open":470,"high":479.8,"low":470,"close":475,"volume":6397},{"date":"2026-06-09","open":472,"high":472,"low":465,"close":470,"volume":3727},{"date":"2026-06-10","open":465,"high":478,"low":465,"close":469,"volume":3562},{"date":"2026-06-11","open":460,"high":500,"low":460,"close":468,"volume":1884},{"date":"2026-06-12","open":460,"high":470,"low":460,"close":465.5,"volume":5675},{"date":"2026-06-15","open":488.7,"high":488.7,"low":461,"close":463.1,"volume":2620},{"date":"2026-06-16","open":463,"high":465,"low":461,"close":465,"volume":3453},{"date":"2026-06-17","open":460,"high":473.6,"low":460,"close":460.7,"volume":12603},{"date":"2026-06-18","open":460,"high":465,"low":460,"close":464,"volume":5906},{"date":"2026-06-19","open":460,"high":484,"low":456,"close":479.8,"volume":6948},{"date":"2026-06-22","open":460,"high":487,"low":460,"close":469.9,"volume":3185},{"date":"2026-06-23","open":460,"high":467,"low":460,"close":463,"volume":6121},{"date":"2026-06-24","open":460,"high":462,"low":456,"close":460,"volume":6233},{"date":"2026-06-25","open":456.5,"high":465,"low":456,"close":458.2,"volume":5880},{"date":"2026-06-26","open":458.4,"high":464.9,"low":455.3,"close":455.3,"volume":9073},{"date":"2026-06-29","open":455.3,"high":456,"low":450.1,"close":450.1,"volume":6326},{"date":"2026-06-30","open":450.2,"high":455,"low":442.3,"close":444,"volume":9681},{"date":"2026-07-01","open":440,"high":471.8,"low":440,"close":458,"volume":2777},{"date":"2026-07-02","open":452,"high":457,"low":443.3,"close":455,"volume":5021},{"date":"2026-07-03","open":468,"high":468,"low":445.1,"close":450,"volume":5531},{"date":"2026-07-06","open":441.5,"high":450,"low":441.5,"close":446,"volume":4130},{"date":"2026-07-07","open":430,"high":456,"low":430,"close":450,"volume":3726},{"date":"2026-07-08","open":454,"high":454,"low":440.5,"close":445,"volume":2180},{"date":"2026-07-09","open":445,"high":450,"low":441.5,"close":444.5,"volume":1509},{"date":"2026-07-10","open":444.5,"high":449,"low":440.1,"close":442.1,"volume":2051},{"date":"2026-07-13","open":440,"high":444.8,"low":432,"close":434.1,"volume":5913},{"date":"2026-07-14","open":430,"high":439.9,"low":427.2,"close":436,"volume":8135},{"date":"2026-07-15","open":424.2,"high":453,"low":424.2,"close":441,"volume":2198},{"date":"2026-07-16","open":463,"high":463,"low":431,"close":433.1,"volume":3461},{"date":"2026-07-17","open":435.9,"high":457,"low":433.4,"close":454.9,"volume":2637},{"date":"2026-07-20","open":449,"high":461.8,"low":449,"close":454.4,"volume":7024},{"date":"2026-07-21","open":454.4,"high":461.8,"low":446.6,"close":450,"volume":8197},{"date":"2026-07-22","open":441.1,"high":458,"low":441.1,"close":445,"volume":4821},{"date":"2026-07-23","open":443,"high":484,"low":443,"close":465,"volume":7836},{"date":"2026-07-24","open":452,"high":462,"low":452,"close":454,"volume":7466},{"date":"2026-07-27","open":442,"high":466,"low":442,"close":447.4,"volume":3915},{"date":"2026-07-28","open":447,"high":451,"low":441.1,"close":444.3,"volume":3895},{"date":"2026-07-29","open":444.4,"high":448,"low":444.1,"close":444.1,"volume":5734},{"date":"2026-07-30","open":456.5,"high":456.5,"low":440.5,"close":440.5,"volume":4163},{"date":"2026-07-31","open":440,"high":448,"low":440,"close":442.2,"volume":2325},{"date":"2026-08-03","open":445,"high":446,"low":441.3,"close":441.3,"volume":2835},{"date":"2026-08-04","open":440.2,"high":450,"low":435,"close":440,"volume":6886},{"date":"2026-08-05","open":440,"high":447,"low":435.6,"close":444,"volume":3569},{"date":"2026-08-06","open":437,"high":444,"low":437,"close":438.7,"volume":2069},{"date":"2026-08-07","open":431.1,"high":442,"low":431.1,"close":437.5,"volume":1893},{"date":"2026-08-10","open":434,"high":443,"low":425.5,"close":433,"volume":20168},{"date":"2026-08-11","open":433,"high":441,"low":431,"close":436,"volume":6097},{"date":"2026-08-12","open":436,"high":439.9,"low":421,"close":432.9,"volume":23192},{"date":"2026-08-13","open":430.1,"high":432,"low":426.1,"close":431,"volume":1668},{"date":"2026-08-14","open":430.1,"high":434,"low":430.1,"close":431.1,"volume":4336},{"date":"2026-08-17","open":421,"high":441,"low":421,"close":428.5,"volume":4599},{"date":"2026-08-18","open":428.5,"high":429.3,"low":421,"close":429.3,"volume":5566},{"date":"2026-08-19","open":407.9,"high":428,"low":407.9,"close":425,"volume":4414},{"date":"2026-08-20","open":420,"high":427,"low":420,"close":425,"volume":2617},{"date":"2026-08-21","open":421,"high":425,"low":421,"close":422.7,"volume":2594},{"date":"2026-08-24","open":420,"high":421,"low":415,"close":415,"volume":6294},{"date":"2026-08-25","open":421.9,"high":421.9,"low":412,"close":412.6,"volume":3674},{"date":"2026-08-26","open":411.1,"high":412,"low":402,"close":404.1,"volume":5330},{"date":"2026-08-27","open":402.5,"high":410.7,"low":402.1,"close":409.9,"volume":3000},{"date":"2026-08-31","open":405,"high":405,"low":400,"close":400.1,"volume":2485},{"date":"2026-09-01","open":392.6,"high":403.8,"low":392.6,"close":403,"volume":4514},{"date":"2026-09-02","open":399,"high":406.8,"low":395,"close":402.1,"volume":3826},{"date":"2026-09-03","open":402,"high":410,"low":398,"close":398.3,"volume":5367},{"date":"2026-09-07","open":397,"high":406,"low":397,"close":401.9,"volume":9006},{"date":"2026-09-09","open":400,"high":412.6,"low":400,"close":401,"volume":3966},{"date":"2026-09-10","open":395.3,"high":400,"low":395.3,"close":398,"volume":1738},{"date":"2026-09-11","open":398,"high":405.6,"low":398,"close":405.6,"volume":3357},{"date":"2026-09-14","open":405,"high":416,"low":405,"close":414,"volume":2442},{"date":"2026-09-15","open":434.7,"high":443,"low":415.2,"close":428,"volume":18876},{"date":"2026-09-16","open":426,"high":430,"low":421.5,"close":423.4,"volume":6136},{"date":"2026-09-17","open":423.1,"high":425,"low":416,"close":423.1,"volume":12703},{"date":"2026-09-18","open":420,"high":435,"low":420,"close":431.8,"volume":11096},{"date":"2026-09-22","open":427.2,"high":439,"low":425.1,"close":432.8,"volume":7455},{"date":"2026-09-23","open":432.8,"high":432.8,"low":420,"close":420,"volume":8727},{"date":"2026-09-24","open":413,"high":423,"low":413,"close":423,"volume":2358},{"date":"2026-09-28","open":417.1,"high":429.9,"low":417.1,"close":421,"volume":10417},{"date":"2026-09-29","open":416.1,"high":422,"low":416.1,"close":422,"volume":4822},{"date":"2026-09-30","open":418,"high":422,"low":418,"close":422,"volume":2930},{"date":"2026-10-01","open":416,"high":424.7,"low":416,"close":419.3,"volume":7478},{"date":"2026-10-02","open":415,"high":422.8,"low":415,"close":422.7,"volume":3682},{"date":"2026-10-05","open":415,"high":419,"low":415,"close":417.4,"volume":2618},{"date":"2026-10-06","open":415,"high":427,"low":414.6,"close":422,"volume":3188},{"date":"2026-10-07","open":416,"high":420.5,"low":416,"close":417.3,"volume":2610},{"date":"2026-10-08","open":413.1,"high":420,"low":413.1,"close":418,"volume":3013},{"date":"2026-10-09","open":418,"high":425,"low":413,"close":419,"volume":2297},{"date":"2026-10-12","open":415,"high":420,"low":415,"close":418.3,"volume":5872},{"date":"2026-10-13","open":417,"high":433,"low":413.3,"close":431,"volume":5203},{"date":"2026-10-14","open":432,"high":434,"low":427,"close":433.8,"volume":7657},{"date":"2026-10-15","open":438,"high":443,"low":427.1,"close":433,"volume":3059},{"date":"2026-10-16","open":433,"high":434,"low":426,"close":430.1,"volume":1460}]}