{"symbol":"RNLI","name":"Reliable Nepal Life Insurance 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/RNLI","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":460.2,"high":469.4,"low":458.7,"close":461.1,"volume":26402},{"date":"2025-09-07","open":455.5,"high":465.9,"low":453.3,"close":455.04,"volume":26746},{"date":"2025-09-08","open":451,"high":459,"low":447,"close":448.43,"volume":34612},{"date":"2025-09-18","open":439.5,"high":439.5,"low":423,"close":424,"volume":2739},{"date":"2025-09-21","open":416,"high":453.9,"low":416,"close":447.89,"volume":53038},{"date":"2025-09-23","open":447,"high":480,"low":440,"close":467,"volume":96077},{"date":"2025-09-24","open":470,"high":474.9,"low":462,"close":468.5,"volume":56386},{"date":"2025-09-25","open":460,"high":464.9,"low":456,"close":461.9,"volume":18500},{"date":"2025-09-28","open":471,"high":477.9,"low":463.2,"close":472,"volume":61784},{"date":"2025-10-07","open":466.1,"high":467,"low":450,"close":451.3,"volume":36241},{"date":"2025-10-08","open":451,"high":452,"low":440.1,"close":448.8,"volume":29176},{"date":"2025-10-09","open":450,"high":474,"low":448.8,"close":453,"volume":27174},{"date":"2025-10-12","open":450,"high":450,"low":436.2,"close":437,"volume":31142},{"date":"2025-10-13","open":430,"high":447.6,"low":430,"close":447.6,"volume":22100},{"date":"2025-10-14","open":442,"high":449.8,"low":442,"close":444,"volume":17573},{"date":"2025-10-15","open":436,"high":445,"low":436,"close":441,"volume":13728},{"date":"2025-10-16","open":434.1,"high":441,"low":434.1,"close":436,"volume":13100},{"date":"2025-10-19","open":440,"high":440,"low":431.2,"close":434.3,"volume":8029},{"date":"2025-10-26","open":432,"high":439.8,"low":432,"close":439,"volume":11807},{"date":"2025-10-28","open":441.1,"high":469,"low":441.1,"close":469,"volume":82353},{"date":"2025-10-29","open":468,"high":477,"low":463.6,"close":471.5,"volume":125750},{"date":"2025-10-30","open":464,"high":482,"low":463.1,"close":479,"volume":129704},{"date":"2025-11-02","open":482,"high":494,"low":476,"close":491,"volume":195150},{"date":"2025-11-03","open":488,"high":493,"low":481.2,"close":487.9,"volume":126777},{"date":"2025-11-04","open":481.1,"high":505,"low":478.3,"close":483,"volume":79703},{"date":"2025-11-05","open":482,"high":482,"low":470.6,"close":478,"volume":45091},{"date":"2025-11-06","open":485,"high":485,"low":474,"close":474,"volume":32326},{"date":"2025-11-09","open":480,"high":480,"low":465.1,"close":480,"volume":73333},{"date":"2025-11-10","open":472.1,"high":474,"low":467,"close":470.2,"volume":100836},{"date":"2025-11-11","open":478,"high":478,"low":465,"close":468.9,"volume":34621},{"date":"2025-11-12","open":462,"high":471.2,"low":459.8,"close":460,"volume":38547},{"date":"2025-11-13","open":460,"high":471,"low":457,"close":467,"volume":41629},{"date":"2025-11-16","open":460.6,"high":475,"low":460.6,"close":472.7,"volume":103159},{"date":"2025-11-17","open":473,"high":480,"low":468.1,"close":473.8,"volume":62068},{"date":"2025-11-18","open":474,"high":479,"low":472.5,"close":475,"volume":76235},{"date":"2025-11-19","open":484,"high":484,"low":470.5,"close":475,"volume":55885},{"date":"2025-11-20","open":467,"high":472,"low":467,"close":471,"volume":30932},{"date":"2025-11-23","open":473,"high":480,"low":473,"close":476,"volume":113163},{"date":"2025-11-24","open":484.9,"high":506,"low":476.2,"close":502,"volume":413500},{"date":"2025-11-25","open":512,"high":512,"low":492,"close":497,"volume":113054},{"date":"2025-11-26","open":504,"high":504,"low":492,"close":497.4,"volume":211667},{"date":"2025-11-27","open":489.3,"high":509,"low":489.3,"close":503.8,"volume":263563},{"date":"2025-11-30","open":513.8,"high":516,"low":500.2,"close":500.2,"volume":257339},{"date":"2025-12-01","open":500,"high":505,"low":493,"close":496,"volume":132777},{"date":"2025-12-02","open":486.1,"high":504,"low":486.1,"close":494.5,"volume":91492},{"date":"2025-12-03","open":495,"high":497.8,"low":485,"close":485,"volume":96476},{"date":"2025-12-07","open":485,"high":493,"low":480,"close":482.9,"volume":89255},{"date":"2025-12-08","open":483.4,"high":491,"low":480.2,"close":486.9,"volume":71745},{"date":"2025-12-09","open":488,"high":493.7,"low":482,"close":488.4,"volume":62719},{"date":"2025-12-10","open":490,"high":495.3,"low":488,"close":489.9,"volume":60328},{"date":"2025-12-11","open":486.3,"high":495.9,"low":486.3,"close":491,"volume":45736},{"date":"2025-12-14","open":494.8,"high":494.8,"low":485.3,"close":487,"volume":46778},{"date":"2025-12-15","open":482,"high":491,"low":482,"close":488,"volume":25401},{"date":"2025-12-16","open":490,"high":492,"low":486.5,"close":488,"volume":50292},{"date":"2025-12-17","open":490,"high":500,"low":488,"close":494.1,"volume":57322},{"date":"2025-12-18","open":498.9,"high":500,"low":490,"close":492,"volume":168885},{"date":"2025-12-21","open":490,"high":490.2,"low":475,"close":478,"volume":92451},{"date":"2025-12-22","open":471,"high":475,"low":467,"close":467.5,"volume":86615},{"date":"2025-12-23","open":465,"high":472,"low":462,"close":466.3,"volume":31752},{"date":"2025-12-24","open":475.6,"high":475.6,"low":466.1,"close":467,"volume":22752},{"date":"2025-12-28","open":470,"high":479.9,"low":469,"close":475.6,"volume":42943},{"date":"2025-12-29","open":484.9,"high":484.9,"low":472.1,"close":472.3,"volume":27673},{"date":"2025-12-31","open":481.7,"high":481.7,"low":472.2,"close":476,"volume":37483},{"date":"2026-01-01","open":480,"high":480,"low":474.1,"close":475.9,"volume":42147},{"date":"2026-01-04","open":476.1,"high":477,"low":473,"close":476,"volume":60619},{"date":"2026-01-05","open":466.5,"high":466.5,"low":457.2,"close":465.4,"volume":66915},{"date":"2026-01-06","open":465,"high":470,"low":462.4,"close":466,"volume":28158},{"date":"2026-01-07","open":475.3,"high":475.3,"low":460,"close":461.1,"volume":41260},{"date":"2026-01-08","open":451.9,"high":467.8,"low":451.9,"close":467,"volume":50532},{"date":"2026-01-12","open":460.2,"high":467.5,"low":460.2,"close":464,"volume":28756},{"date":"2026-01-13","open":464,"high":470,"low":462.5,"close":463.7,"volume":46595},{"date":"2026-01-14","open":463.7,"high":466,"low":462,"close":463.6,"volume":28405},{"date":"2026-01-18","open":463,"high":469,"low":462.3,"close":466,"volume":57801},{"date":"2026-01-20","open":466,"high":477.8,"low":466,"close":476.8,"volume":85579},{"date":"2026-01-21","open":482.8,"high":482.8,"low":474.5,"close":476,"volume":40538},{"date":"2026-01-22","open":474,"high":477,"low":472,"close":475,"volume":33963},{"date":"2026-01-25","open":475,"high":485.1,"low":465.6,"close":483,"volume":42615},{"date":"2026-01-26","open":485,"high":485,"low":475.1,"close":481,"volume":52313},{"date":"2026-01-27","open":481,"high":481,"low":469,"close":470,"volume":68256},{"date":"2026-01-28","open":463.1,"high":471,"low":463.1,"close":469.5,"volume":23002},{"date":"2026-01-29","open":469.5,"high":470,"low":464.2,"close":466,"volume":47967},{"date":"2026-02-01","open":473,"high":473,"low":460.8,"close":461.3,"volume":44230},{"date":"2026-02-02","open":462,"high":465,"low":460.2,"close":461.8,"volume":32505},{"date":"2026-02-03","open":460.1,"high":464,"low":460.1,"close":460.4,"volume":13891},{"date":"2026-02-04","open":461.9,"high":464.5,"low":457.3,"close":462,"volume":20753},{"date":"2026-02-05","open":462,"high":467.1,"low":458,"close":467.1,"volume":47561},{"date":"2026-02-08","open":467,"high":470.4,"low":462.3,"close":463.1,"volume":37168},{"date":"2026-02-09","open":462,"high":462,"low":457,"close":458.9,"volume":26654},{"date":"2026-02-10","open":456.5,"high":460.1,"low":454.7,"close":454.7,"volume":29031},{"date":"2026-02-11","open":458,"high":458,"low":452.2,"close":453,"volume":28692},{"date":"2026-02-12","open":453,"high":455.9,"low":450.2,"close":455,"volume":27426},{"date":"2026-02-16","open":464.1,"high":464.1,"low":451.5,"close":455,"volume":30332},{"date":"2026-02-17","open":462,"high":462,"low":451,"close":453,"volume":20652},{"date":"2026-02-22","open":462,"high":462,"low":448.1,"close":450,"volume":19072},{"date":"2026-02-23","open":459,"high":459,"low":447.2,"close":448.7,"volume":16905},{"date":"2026-02-24","open":457.6,"high":457.6,"low":445,"close":453.5,"volume":12314},{"date":"2026-02-25","open":458,"high":468.9,"low":452,"close":468,"volume":53095},{"date":"2026-02-26","open":477.3,"high":477.3,"low":461.1,"close":468.9,"volume":22853},{"date":"2026-03-01","open":468.9,"high":472.5,"low":457,"close":471,"volume":38574},{"date":"2026-03-03","open":480.4,"high":482,"low":464,"close":481,"volume":53285},{"date":"2026-03-09","open":490.6,"high":520.2,"low":490.6,"close":520.2,"volume":3443},{"date":"2026-03-10","open":515,"high":520,"low":492,"close":503.1,"volume":157164},{"date":"2026-03-11","open":513,"high":513,"low":489,"close":498,"volume":76551},{"date":"2026-03-12","open":498,"high":499.9,"low":488.1,"close":499,"volume":53453},{"date":"2026-03-15","open":508.9,"high":508.9,"low":489,"close":490,"volume":36467},{"date":"2026-03-16","open":495,"high":498.8,"low":479,"close":480,"volume":46300},{"date":"2026-03-17","open":485,"high":485,"low":479.2,"close":480,"volume":60823},{"date":"2026-03-19","open":480,"high":496,"low":480,"close":495,"volume":59072},{"date":"2026-03-22","open":495,"high":510,"low":495,"close":504,"volume":115500},{"date":"2026-03-23","open":504,"high":509.8,"low":496,"close":502,"volume":74705},{"date":"2026-03-24","open":503,"high":504,"low":496.4,"close":500.1,"volume":57419},{"date":"2026-03-25","open":500,"high":501,"low":490.3,"close":495,"volume":63246},{"date":"2026-03-26","open":490,"high":496.2,"low":487,"close":492.1,"volume":44526},{"date":"2026-03-29","open":501.9,"high":501.9,"low":478.3,"close":481,"volume":75802},{"date":"2026-03-30","open":478,"high":485,"low":473.7,"close":474.1,"volume":44028},{"date":"2026-03-31","open":473,"high":482.8,"low":467.2,"close":477,"volume":43935},{"date":"2026-04-01","open":473.2,"high":478.8,"low":465,"close":468.5,"volume":38508},{"date":"2026-04-02","open":460.5,"high":472.4,"low":460.5,"close":469,"volume":34933},{"date":"2026-04-05","open":461.1,"high":464,"low":453,"close":454,"volume":45889},{"date":"2026-04-06","open":454,"high":466.7,"low":452,"close":465,"volume":39706},{"date":"2026-04-07","open":465,"high":469.9,"low":463,"close":465,"volume":50597},{"date":"2026-04-08","open":468,"high":471.9,"low":464,"close":470.8,"volume":19147},{"date":"2026-04-09","open":479,"high":479,"low":465.6,"close":475,"volume":28591},{"date":"2026-04-10","open":474,"high":475,"low":467.5,"close":468,"volume":18488},{"date":"2026-04-13","open":465.1,"high":473.5,"low":465.1,"close":466,"volume":9671},{"date":"2026-04-15","open":467.2,"high":477,"low":467.2,"close":470.2,"volume":30744},{"date":"2026-04-16","open":468.1,"high":474,"low":468.1,"close":468.8,"volume":25212},{"date":"2026-04-17","open":467,"high":469.7,"low":465,"close":469.7,"volume":15386},{"date":"2026-04-20","open":470,"high":473,"low":460,"close":465,"volume":12293},{"date":"2026-04-21","open":455,"high":466,"low":455,"close":463,"volume":7430},{"date":"2026-04-22","open":457,"high":465,"low":456.8,"close":460.1,"volume":31773},{"date":"2026-04-23","open":457.1,"high":463,"low":455,"close":457.7,"volume":11273},{"date":"2026-04-24","open":457,"high":460,"low":455,"close":458,"volume":9676},{"date":"2026-04-27","open":458,"high":469,"low":455.5,"close":469,"volume":50640},{"date":"2026-04-28","open":469,"high":465,"low":460,"close":461.9,"volume":15629},{"date":"2026-04-29","open":461.9,"high":470,"low":456.3,"close":459,"volume":17090},{"date":"2026-04-30","open":457.1,"high":461,"low":454,"close":460.1,"volume":13805},{"date":"2026-05-04","open":456,"high":460,"low":456,"close":456.1,"volume":12187},{"date":"2026-05-05","open":452.1,"high":459,"low":451.2,"close":456,"volume":10764},{"date":"2026-05-06","open":456,"high":460,"low":453,"close":458,"volume":4222},{"date":"2026-05-07","open":457,"high":461,"low":457,"close":459.9,"volume":10239},{"date":"2026-05-08","open":459,"high":468.8,"low":459,"close":462,"volume":11927},{"date":"2026-05-11","open":462.1,"high":468.8,"low":462,"close":467,"volume":10629},{"date":"2026-05-12","open":466,"high":467,"low":460.4,"close":463.5,"volume":14870},{"date":"2026-05-13","open":457.9,"high":464.5,"low":455.2,"close":461,"volume":5804},{"date":"2026-05-14","open":461,"high":464,"low":456,"close":458,"volume":4271},{"date":"2026-05-15","open":480.9,"high":480.9,"low":454.2,"close":458.6,"volume":6859},{"date":"2026-05-18","open":459,"high":465,"low":456.2,"close":458,"volume":9428},{"date":"2026-05-19","open":460,"high":469.9,"low":458.4,"close":459.2,"volume":14106},{"date":"2026-05-20","open":458.1,"high":470,"low":458.1,"close":465.2,"volume":12313},{"date":"2026-05-21","open":464,"high":465.4,"low":462.1,"close":462.5,"volume":14028},{"date":"2026-05-22","open":461.2,"high":465.8,"low":461.2,"close":465,"volume":9340},{"date":"2026-05-25","open":466,"high":471,"low":461,"close":469.4,"volume":34869},{"date":"2026-05-26","open":465.5,"high":470.9,"low":465.5,"close":469.4,"volume":18142},{"date":"2026-05-27","open":465,"high":473,"low":465,"close":468.2,"volume":9758},{"date":"2026-06-01","open":468,"high":472,"low":460,"close":466,"volume":8701},{"date":"2026-06-02","open":466,"high":469.5,"low":460.4,"close":467.9,"volume":8457},{"date":"2026-06-03","open":467,"high":481,"low":462.3,"close":478.2,"volume":67095},{"date":"2026-06-04","open":478.2,"high":483,"low":473,"close":476,"volume":16395},{"date":"2026-06-05","open":470,"high":477,"low":470,"close":474.5,"volume":22198},{"date":"2026-06-08","open":473.4,"high":475,"low":468.1,"close":470.1,"volume":28793},{"date":"2026-06-09","open":470,"high":479.8,"low":463.2,"close":469,"volume":22953},{"date":"2026-06-10","open":469.9,"high":479.9,"low":466,"close":468,"volume":7862},{"date":"2026-06-11","open":465,"high":470,"low":465,"close":466,"volume":11621},{"date":"2026-06-12","open":466,"high":466.1,"low":463.2,"close":465.4,"volume":9608},{"date":"2026-06-15","open":462.1,"high":464,"low":462,"close":463.8,"volume":9858},{"date":"2026-06-16","open":459.4,"high":462,"low":459.2,"close":459.2,"volume":19061},{"date":"2026-06-17","open":459.2,"high":462,"low":458.1,"close":459.6,"volume":7078},{"date":"2026-06-18","open":457.3,"high":461,"low":457.3,"close":458.7,"volume":8074},{"date":"2026-06-19","open":458.5,"high":460,"low":455.3,"close":459,"volume":17620},{"date":"2026-06-22","open":456.3,"high":464,"low":456.2,"close":459,"volume":10002},{"date":"2026-06-23","open":456.5,"high":457,"low":452.4,"close":456.5,"volume":14678},{"date":"2026-06-24","open":456,"high":457,"low":450.2,"close":454.8,"volume":25513},{"date":"2026-06-25","open":451.3,"high":453.9,"low":447.2,"close":452,"volume":7995},{"date":"2026-06-26","open":452,"high":453,"low":450.1,"close":451,"volume":13883},{"date":"2026-06-29","open":450.5,"high":451,"low":447.4,"close":447.4,"volume":9263},{"date":"2026-06-30","open":444.6,"high":447.4,"low":444.1,"close":444.1,"volume":9182},{"date":"2026-07-01","open":440.1,"high":451.8,"low":440.1,"close":451.5,"volume":5521},{"date":"2026-07-02","open":451.5,"high":452.9,"low":447,"close":449,"volume":5246},{"date":"2026-07-03","open":446,"high":453.3,"low":446,"close":452,"volume":4195},{"date":"2026-07-06","open":452,"high":452.5,"low":447,"close":452,"volume":8176},{"date":"2026-07-07","open":455,"high":460,"low":447.2,"close":449.3,"volume":13131},{"date":"2026-07-08","open":448,"high":450,"low":445.3,"close":448.5,"volume":13422},{"date":"2026-07-09","open":445.5,"high":449.9,"low":445.5,"close":449.7,"volume":14625},{"date":"2026-07-10","open":449.7,"high":449.7,"low":442,"close":444,"volume":15966},{"date":"2026-07-13","open":440.5,"high":443.9,"low":437,"close":439.9,"volume":17502},{"date":"2026-07-14","open":439,"high":442.8,"low":436,"close":440,"volume":12497},{"date":"2026-07-15","open":440,"high":444.7,"low":437,"close":441.8,"volume":5624},{"date":"2026-07-16","open":437.1,"high":443,"low":437.1,"close":440,"volume":6013},{"date":"2026-07-17","open":436,"high":451.8,"low":436,"close":451.8,"volume":9257},{"date":"2026-07-20","open":455,"high":463,"low":446.5,"close":459.5,"volume":9225},{"date":"2026-07-21","open":460.5,"high":463.7,"low":456,"close":458.9,"volume":34536},{"date":"2026-07-22","open":450.1,"high":459,"low":450.1,"close":456.7,"volume":15294},{"date":"2026-07-23","open":445.1,"high":458,"low":445.1,"close":458,"volume":13601},{"date":"2026-07-24","open":451.1,"high":458,"low":451.1,"close":455,"volume":10240},{"date":"2026-07-27","open":451.1,"high":458,"low":441.4,"close":445,"volume":64248},{"date":"2026-07-28","open":444,"high":446,"low":440.9,"close":444,"volume":17410},{"date":"2026-07-29","open":440,"high":448.8,"low":440,"close":445.9,"volume":12355},{"date":"2026-07-30","open":440.3,"high":444,"low":440.3,"close":441.9,"volume":8512},{"date":"2026-07-31","open":440.2,"high":444.8,"low":439.5,"close":444.5,"volume":11354},{"date":"2026-08-03","open":430,"high":445,"low":430,"close":442.9,"volume":9208},{"date":"2026-08-04","open":446,"high":446,"low":429,"close":435,"volume":48579},{"date":"2026-08-05","open":430.1,"high":438.4,"low":430.1,"close":437.7,"volume":9514},{"date":"2026-08-06","open":416,"high":435,"low":416,"close":432.5,"volume":27466},{"date":"2026-08-07","open":428,"high":431.9,"low":428,"close":431.7,"volume":8967},{"date":"2026-08-10","open":431.7,"high":434,"low":423,"close":424,"volume":21810},{"date":"2026-08-11","open":421,"high":426,"low":418,"close":422.9,"volume":23788},{"date":"2026-08-12","open":421.1,"high":425.9,"low":421.1,"close":421.5,"volume":18238},{"date":"2026-08-13","open":421.5,"high":426.9,"low":421.5,"close":426.4,"volume":14413},{"date":"2026-08-14","open":426.4,"high":428,"low":422.5,"close":427,"volume":12809},{"date":"2026-08-17","open":428,"high":428,"low":423.1,"close":426.2,"volume":13204},{"date":"2026-08-18","open":429,"high":429,"low":421,"close":426,"volume":14581},{"date":"2026-08-19","open":426,"high":426,"low":420,"close":421.4,"volume":12683},{"date":"2026-08-20","open":422.1,"high":428.9,"low":420.4,"close":428.9,"volume":10189},{"date":"2026-08-21","open":427,"high":430,"low":425,"close":426.8,"volume":8950},{"date":"2026-08-24","open":427,"high":435,"low":422.5,"close":423,"volume":9249},{"date":"2026-08-25","open":420.5,"high":430,"low":420,"close":420.6,"volume":7905},{"date":"2026-08-26","open":420.5,"high":420.5,"low":410,"close":413.1,"volume":37459},{"date":"2026-08-27","open":410,"high":419.8,"low":407,"close":415,"volume":4954},{"date":"2026-08-31","open":415,"high":420,"low":407,"close":408,"volume":17767},{"date":"2026-09-01","open":428,"high":428,"low":402,"close":406.5,"volume":9120},{"date":"2026-09-02","open":423,"high":423,"low":402.6,"close":407.9,"volume":10977},{"date":"2026-09-03","open":405,"high":411.9,"low":405,"close":410,"volume":8261},{"date":"2026-09-07","open":411,"high":414.7,"low":410,"close":414,"volume":5480},{"date":"2026-09-09","open":414,"high":415,"low":410,"close":411,"volume":9402},{"date":"2026-09-10","open":410,"high":419,"low":405.6,"close":412,"volume":10674},{"date":"2026-09-11","open":411.6,"high":429.9,"low":411.6,"close":429.9,"volume":43851},{"date":"2026-09-14","open":425,"high":435,"low":424,"close":429.8,"volume":13005},{"date":"2026-09-15","open":451,"high":451,"low":430,"close":436.3,"volume":75061},{"date":"2026-09-16","open":433,"high":438.9,"low":427.1,"close":429.2,"volume":23089},{"date":"2026-09-17","open":435,"high":438.5,"low":431,"close":433,"volume":25977},{"date":"2026-09-18","open":427.1,"high":444,"low":427.1,"close":443.9,"volume":45655},{"date":"2026-09-22","open":445,"high":451,"low":435.2,"close":446.5,"volume":29501},{"date":"2026-09-23","open":468.8,"high":468.8,"low":435.4,"close":438,"volume":38210},{"date":"2026-09-24","open":436,"high":439,"low":433,"close":438.1,"volume":19571},{"date":"2026-09-28","open":439,"high":447,"low":439,"close":441.3,"volume":44299},{"date":"2026-09-29","open":459,"high":459,"low":435.1,"close":437.7,"volume":18750},{"date":"2026-09-30","open":439.8,"high":440,"low":436,"close":438.2,"volume":21012},{"date":"2026-10-01","open":435.2,"high":440,"low":435.2,"close":437.8,"volume":11333},{"date":"2026-10-02","open":435,"high":440,"low":435,"close":437,"volume":27048},{"date":"2026-10-05","open":437,"high":439.9,"low":430.1,"close":439.7,"volume":14823},{"date":"2026-10-06","open":438,"high":440,"low":437,"close":439.3,"volume":11689},{"date":"2026-10-07","open":439.5,"high":442,"low":439.3,"close":442,"volume":16600},{"date":"2026-10-08","open":442,"high":444,"low":440,"close":440.5,"volume":17730},{"date":"2026-10-09","open":460,"high":460,"low":437.7,"close":443,"volume":7856},{"date":"2026-10-12","open":439,"high":444.9,"low":438,"close":444,"volume":6748},{"date":"2026-10-13","open":442.1,"high":451.6,"low":442.1,"close":451.3,"volume":21013},{"date":"2026-10-14","open":452,"high":458,"low":449,"close":457.8,"volume":22223},{"date":"2026-10-15","open":451.1,"high":460,"low":451.1,"close":455.5,"volume":12492},{"date":"2026-10-16","open":453.9,"high":459.6,"low":451.2,"close":459,"volume":11111}]}