{"symbol":"EDBL","name":"Excel Development Bank 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/EDBL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":618.5,"high":630.7,"low":618.1,"close":621.27,"volume":10148},{"date":"2025-09-07","open":618.1,"high":630.9,"low":616,"close":620.23,"volume":7198},{"date":"2025-09-08","open":623,"high":629.8,"low":611.2,"close":612.23,"volume":71275},{"date":"2025-09-18","open":600,"high":600,"low":588,"close":588,"volume":1303},{"date":"2025-09-21","open":580,"high":617,"low":577.2,"close":605.63,"volume":33219},{"date":"2025-09-23","open":616.5,"high":637,"low":605,"close":625,"volume":10312},{"date":"2025-09-24","open":615,"high":677,"low":615,"close":634,"volume":69289},{"date":"2025-09-25","open":645.7,"high":645.7,"low":610,"close":615,"volume":4558},{"date":"2025-09-28","open":615.1,"high":625,"low":615,"close":625,"volume":8123},{"date":"2025-10-07","open":612.6,"high":613.1,"low":596.3,"close":597,"volume":7066},{"date":"2025-10-08","open":608.9,"high":621,"low":560,"close":589.9,"volume":21186},{"date":"2025-10-09","open":601.6,"high":613.6,"low":575.1,"close":588,"volume":8692},{"date":"2025-10-12","open":576.6,"high":577,"low":550,"close":557,"volume":12994},{"date":"2025-10-13","open":568,"high":572,"low":561.4,"close":569,"volume":7622},{"date":"2025-10-14","open":569,"high":574.2,"low":557.8,"close":574.2,"volume":8283},{"date":"2025-10-15","open":579.9,"high":581.6,"low":556,"close":573.8,"volume":1855},{"date":"2025-10-16","open":562.4,"high":572,"low":555,"close":556.3,"volume":6890},{"date":"2025-10-19","open":567.4,"high":567.4,"low":547.1,"close":564,"volume":8999},{"date":"2025-10-26","open":553.5,"high":563,"low":545,"close":561.9,"volume":2220},{"date":"2025-10-28","open":568.9,"high":618,"low":568.9,"close":618,"volume":16486},{"date":"2025-10-29","open":605.7,"high":666,"low":593.6,"close":603,"volume":22621},{"date":"2025-10-30","open":596,"high":607.7,"low":595,"close":602,"volume":17376},{"date":"2025-11-02","open":592,"high":607.9,"low":590.1,"close":606.5,"volume":22372},{"date":"2025-11-03","open":600,"high":667,"low":600,"close":667,"volume":81822},{"date":"2025-11-04","open":653.7,"high":653.7,"low":604.1,"close":619.7,"volume":20369},{"date":"2025-11-05","open":607.4,"high":665,"low":607.4,"close":628,"volume":47547},{"date":"2025-11-06","open":625,"high":625,"low":605.1,"close":613,"volume":30571},{"date":"2025-11-09","open":600.8,"high":666,"low":588.9,"close":593,"volume":9419},{"date":"2025-11-10","open":581.2,"high":640,"low":581.2,"close":596.1,"volume":11171},{"date":"2025-11-11","open":584.2,"high":619,"low":584.2,"close":603,"volume":3076},{"date":"2025-11-12","open":591,"high":614,"low":584,"close":585.1,"volume":18313},{"date":"2025-11-13","open":573.4,"high":596.3,"low":573.4,"close":586.1,"volume":10482},{"date":"2025-11-16","open":586.1,"high":598,"low":584,"close":584,"volume":3688},{"date":"2025-11-17","open":586,"high":599.9,"low":585.3,"close":594,"volume":13857},{"date":"2025-11-18","open":600,"high":608,"low":588,"close":603,"volume":11296},{"date":"2025-11-19","open":600,"high":606,"low":594.1,"close":594.1,"volume":12004},{"date":"2025-11-20","open":583.2,"high":600,"low":583.2,"close":585.2,"volume":5338},{"date":"2025-11-23","open":596.1,"high":601,"low":587,"close":599,"volume":8427},{"date":"2025-11-24","open":599,"high":607.8,"low":599,"close":600.2,"volume":9183},{"date":"2025-11-25","open":590.1,"high":609.5,"low":590.1,"close":598,"volume":8495},{"date":"2025-11-26","open":586.1,"high":649,"low":586.1,"close":613,"volume":104324},{"date":"2025-11-27","open":603.5,"high":613,"low":599,"close":599,"volume":24860},{"date":"2025-11-30","open":600,"high":600,"low":587,"close":587,"volume":14606},{"date":"2025-12-01","open":587.3,"high":592,"low":585,"close":591,"volume":8012},{"date":"2025-12-02","open":602,"high":638,"low":580,"close":586.3,"volume":8363},{"date":"2025-12-03","open":585.1,"high":593.3,"low":575.3,"close":575.3,"volume":10792},{"date":"2025-12-07","open":564,"high":598,"low":564,"close":577.5,"volume":12240},{"date":"2025-12-08","open":588.9,"high":597.9,"low":582.1,"close":582.1,"volume":4008},{"date":"2025-12-09","open":575,"high":589.9,"low":575,"close":589.9,"volume":10038},{"date":"2025-12-10","open":589.9,"high":589.9,"low":578.4,"close":578.4,"volume":6331},{"date":"2025-12-11","open":570,"high":580,"low":570,"close":580,"volume":9664},{"date":"2025-12-14","open":575,"high":580.9,"low":568.5,"close":574.4,"volume":9807},{"date":"2025-12-15","open":576,"high":580,"low":575.7,"close":575.7,"volume":5036},{"date":"2025-12-16","open":584,"high":584,"low":575,"close":581,"volume":4975},{"date":"2025-12-17","open":584,"high":591,"low":575,"close":579,"volume":9359},{"date":"2025-12-18","open":585,"high":585,"low":574.2,"close":577,"volume":29523},{"date":"2025-12-21","open":575,"high":575,"low":566.2,"close":568.3,"volume":14715},{"date":"2025-12-22","open":570,"high":570,"low":560,"close":560,"volume":8576},{"date":"2025-12-23","open":571,"high":571,"low":561.1,"close":568,"volume":5242},{"date":"2025-12-24","open":577,"high":577,"low":566.1,"close":568,"volume":2670},{"date":"2025-12-28","open":578,"high":587,"low":575,"close":585,"volume":12014},{"date":"2025-12-29","open":580.1,"high":590,"low":577,"close":589,"volume":6214},{"date":"2025-12-31","open":590,"high":590,"low":577.4,"close":577.4,"volume":23582},{"date":"2026-01-01","open":586.9,"high":586.9,"low":570.3,"close":576.9,"volume":7840},{"date":"2026-01-04","open":572,"high":579.5,"low":572,"close":573,"volume":7370},{"date":"2026-01-05","open":571.2,"high":595,"low":571,"close":590,"volume":10357},{"date":"2026-01-06","open":595,"high":604,"low":590,"close":599.9,"volume":16770},{"date":"2026-01-07","open":608,"high":608,"low":593,"close":595,"volume":11266},{"date":"2026-01-08","open":590,"high":601,"low":587.1,"close":601,"volume":13155},{"date":"2026-01-12","open":600.1,"high":605,"low":594.1,"close":596,"volume":27789},{"date":"2026-01-13","open":591.1,"high":600,"low":591.1,"close":599,"volume":3135},{"date":"2026-01-14","open":594.1,"high":597.9,"low":592.5,"close":595,"volume":8015},{"date":"2026-01-18","open":604.9,"high":604.9,"low":595,"close":604,"volume":17755},{"date":"2026-01-20","open":615,"high":623,"low":603,"close":614,"volume":59615},{"date":"2026-01-21","open":625,"high":625,"low":602,"close":608,"volume":14239},{"date":"2026-01-22","open":595.9,"high":668,"low":595.9,"close":668,"volume":69558},{"date":"2026-01-25","open":655,"high":655,"low":606,"close":635,"volume":210310},{"date":"2026-01-26","open":622.3,"high":672,"low":622.3,"close":628,"volume":145881},{"date":"2026-01-27","open":615.5,"high":630,"low":609,"close":617.6,"volume":40793},{"date":"2026-01-28","open":611.1,"high":622,"low":607,"close":607,"volume":65812},{"date":"2026-01-29","open":619,"high":619,"low":606.9,"close":612,"volume":56406},{"date":"2026-02-01","open":612,"high":617.9,"low":600,"close":600,"volume":26806},{"date":"2026-02-02","open":610,"high":610,"low":600.2,"close":600.2,"volume":14091},{"date":"2026-02-03","open":601,"high":611.8,"low":600,"close":601,"volume":23563},{"date":"2026-02-04","open":612,"high":612,"low":595.4,"close":595.4,"volume":18211},{"date":"2026-02-05","open":607,"high":607,"low":594.4,"close":599,"volume":20303},{"date":"2026-02-08","open":610,"high":613,"low":596,"close":596.5,"volume":20167},{"date":"2026-02-09","open":591.5,"high":596,"low":585.3,"close":585.8,"volume":18566},{"date":"2026-02-10","open":581,"high":587,"low":576.2,"close":579,"volume":22658},{"date":"2026-02-11","open":579,"high":590,"low":579,"close":579,"volume":15167},{"date":"2026-02-12","open":588,"high":598,"low":580,"close":586.1,"volume":8725},{"date":"2026-02-16","open":590,"high":599,"low":583,"close":590,"volume":15445},{"date":"2026-02-17","open":586.3,"high":590,"low":586,"close":590,"volume":12482},{"date":"2026-02-22","open":579,"high":580,"low":576.1,"close":576.1,"volume":4194},{"date":"2026-02-23","open":576,"high":589,"low":571.5,"close":578.9,"volume":12528},{"date":"2026-02-24","open":578.9,"high":588,"low":578.9,"close":583,"volume":2680},{"date":"2026-02-25","open":592.5,"high":592.7,"low":582,"close":582.6,"volume":4317},{"date":"2026-02-26","open":591,"high":591,"low":581,"close":583.2,"volume":6887},{"date":"2026-03-01","open":594.6,"high":594.6,"low":576.7,"close":584,"volume":5072},{"date":"2026-03-03","open":583,"high":596.9,"low":581.1,"close":596.9,"volume":14574},{"date":"2026-03-09","open":608.8,"high":656,"low":608.8,"close":654,"volume":1640},{"date":"2026-03-10","open":660,"high":660,"low":600.8,"close":617,"volume":77666},{"date":"2026-03-11","open":617,"high":617,"low":605,"close":607,"volume":30342},{"date":"2026-03-12","open":607,"high":619,"low":595,"close":612,"volume":20886},{"date":"2026-03-15","open":615,"high":619.9,"low":609.8,"close":613,"volume":47546},{"date":"2026-03-16","open":606.4,"high":616,"low":606.4,"close":608.2,"volume":24480},{"date":"2026-03-17","open":610,"high":611,"low":603.5,"close":608,"volume":11334},{"date":"2026-03-19","open":604.1,"high":626,"low":604.1,"close":623,"volume":54267},{"date":"2026-03-22","open":634.9,"high":639,"low":624.7,"close":632,"volume":64090},{"date":"2026-03-23","open":635,"high":636,"low":620.2,"close":621.3,"volume":77275},{"date":"2026-03-24","open":633.7,"high":683.4,"low":622,"close":634.9,"volume":27556},{"date":"2026-03-25","open":645,"high":645,"low":620,"close":620.1,"volume":18517},{"date":"2026-03-26","open":626.9,"high":626.9,"low":615,"close":622,"volume":13016},{"date":"2026-03-29","open":623,"high":623,"low":607,"close":609.9,"volume":20981},{"date":"2026-03-30","open":598.4,"high":615,"low":598,"close":599,"volume":25466},{"date":"2026-03-31","open":600,"high":610,"low":592.5,"close":607.9,"volume":24846},{"date":"2026-04-01","open":601,"high":606.9,"low":590.6,"close":594.5,"volume":14214},{"date":"2026-04-02","open":586,"high":597,"low":585.5,"close":592,"volume":24319},{"date":"2026-04-05","open":582.1,"high":589,"low":565,"close":574.9,"volume":27735},{"date":"2026-04-06","open":567.2,"high":590,"low":567.2,"close":587,"volume":12371},{"date":"2026-04-07","open":585,"high":593,"low":576.1,"close":576.1,"volume":17503},{"date":"2026-04-08","open":587.5,"high":589,"low":580,"close":584.1,"volume":8843},{"date":"2026-04-09","open":589.5,"high":602,"low":586.5,"close":597,"volume":11697},{"date":"2026-04-10","open":597,"high":597,"low":590.1,"close":591.8,"volume":7086},{"date":"2026-04-13","open":590,"high":593,"low":586.6,"close":588.6,"volume":7070},{"date":"2026-04-15","open":590,"high":599,"low":590,"close":595.5,"volume":11402},{"date":"2026-04-16","open":588.1,"high":589.9,"low":585.1,"close":585.6,"volume":12929},{"date":"2026-04-17","open":585,"high":590,"low":580.3,"close":585.6,"volume":16682},{"date":"2026-04-20","open":560,"high":594.1,"low":560,"close":585.3,"volume":12556},{"date":"2026-04-21","open":585,"high":589.9,"low":581.4,"close":583,"volume":7688},{"date":"2026-04-22","open":580,"high":584.6,"low":576.1,"close":580,"volume":6396},{"date":"2026-04-23","open":572.2,"high":586,"low":572.2,"close":580,"volume":8782},{"date":"2026-04-24","open":579,"high":584,"low":575,"close":581.8,"volume":5074},{"date":"2026-04-27","open":581.8,"high":583.9,"low":577,"close":579.9,"volume":5448},{"date":"2026-04-28","open":552,"high":585.5,"low":552,"close":576,"volume":6805},{"date":"2026-04-29","open":547.2,"high":653.2,"low":547.2,"close":582,"volume":25989},{"date":"2026-04-30","open":580,"high":583.2,"low":572,"close":577.7,"volume":14063},{"date":"2026-05-04","open":577.7,"high":579,"low":569.6,"close":571.1,"volume":7891},{"date":"2026-05-05","open":555,"high":583,"low":555,"close":572,"volume":7899},{"date":"2026-05-06","open":588,"high":588,"low":566,"close":572,"volume":15167},{"date":"2026-05-07","open":571,"high":575.9,"low":563.1,"close":572,"volume":1831},{"date":"2026-05-08","open":575,"high":582,"low":575,"close":576.4,"volume":787},{"date":"2026-05-11","open":589,"high":600,"low":581.1,"close":586.6,"volume":4213},{"date":"2026-05-12","open":560,"high":585,"low":560,"close":579.1,"volume":4654},{"date":"2026-05-13","open":579,"high":585,"low":575.3,"close":580.8,"volume":2956},{"date":"2026-05-14","open":581,"high":582,"low":573.2,"close":575,"volume":1662},{"date":"2026-05-15","open":584,"high":584,"low":572.1,"close":579.9,"volume":3893},{"date":"2026-05-18","open":574,"high":579.9,"low":573.2,"close":579.9,"volume":891},{"date":"2026-05-19","open":580,"high":582,"low":576,"close":579.7,"volume":711},{"date":"2026-05-20","open":587.9,"high":587.9,"low":580,"close":582,"volume":1955},{"date":"2026-05-21","open":582,"high":588,"low":576.2,"close":579.9,"volume":5795},{"date":"2026-05-22","open":573,"high":584,"low":571.1,"close":580,"volume":2860},{"date":"2026-05-25","open":583,"high":595,"low":583,"close":586.1,"volume":6117},{"date":"2026-05-26","open":590.9,"high":591,"low":576.3,"close":584.9,"volume":3740},{"date":"2026-05-27","open":578.9,"high":584,"low":577.3,"close":582.8,"volume":6023},{"date":"2026-06-01","open":572.2,"high":589,"low":572.2,"close":579,"volume":3805},{"date":"2026-06-02","open":578,"high":590,"low":575,"close":588.9,"volume":13846},{"date":"2026-06-03","open":604,"high":604,"low":586.3,"close":594.4,"volume":13294},{"date":"2026-06-04","open":605,"high":605,"low":588,"close":588.8,"volume":6055},{"date":"2026-06-05","open":583.5,"high":595.8,"low":583.5,"close":588.2,"volume":2565},{"date":"2026-06-08","open":582.6,"high":583.5,"low":578.2,"close":580,"volume":3230},{"date":"2026-06-09","open":580,"high":582.9,"low":575,"close":576,"volume":5750},{"date":"2026-06-10","open":579.1,"high":590,"low":578,"close":583.2,"volume":3706},{"date":"2026-06-11","open":574,"high":585,"low":573.1,"close":583,"volume":2478},{"date":"2026-06-12","open":580,"high":580,"low":575,"close":575.5,"volume":1664},{"date":"2026-06-15","open":576.2,"high":580,"low":574,"close":574.5,"volume":6294},{"date":"2026-06-16","open":575,"high":576,"low":575,"close":575,"volume":1648},{"date":"2026-06-17","open":575,"high":587.4,"low":575,"close":577,"volume":1218},{"date":"2026-06-18","open":577,"high":579,"low":573,"close":578.9,"volume":1321},{"date":"2026-06-19","open":584.9,"high":584.9,"low":571.5,"close":571.5,"volume":3335},{"date":"2026-06-22","open":570,"high":577.9,"low":570,"close":577.5,"volume":3657},{"date":"2026-06-23","open":570,"high":570,"low":565,"close":570,"volume":24273},{"date":"2026-06-24","open":569.9,"high":569.9,"low":558.2,"close":558.2,"volume":5351},{"date":"2026-06-25","open":558,"high":569.9,"low":555,"close":561,"volume":5480},{"date":"2026-06-26","open":560.1,"high":565,"low":555.6,"close":555.6,"volume":5152},{"date":"2026-06-29","open":555,"high":559.7,"low":550,"close":559.7,"volume":3256},{"date":"2026-06-30","open":558,"high":560,"low":550.1,"close":553.4,"volume":5033},{"date":"2026-07-01","open":565,"high":568,"low":555.2,"close":565,"volume":2545},{"date":"2026-07-02","open":555.3,"high":568.9,"low":555.3,"close":568.9,"volume":7240},{"date":"2026-07-03","open":558.2,"high":570,"low":558.2,"close":569.5,"volume":5924},{"date":"2026-07-06","open":560,"high":560,"low":553,"close":560,"volume":8890},{"date":"2026-07-07","open":560,"high":567.5,"low":559.2,"close":567.5,"volume":3810},{"date":"2026-07-08","open":560.2,"high":564.9,"low":550.5,"close":564.9,"volume":11660},{"date":"2026-07-09","open":555,"high":562.9,"low":554,"close":561,"volume":1390},{"date":"2026-07-10","open":567,"high":584,"low":556.2,"close":558,"volume":1120},{"date":"2026-07-13","open":585,"high":638,"low":551,"close":560,"volume":131010},{"date":"2026-07-14","open":560,"high":563.3,"low":549,"close":560.5,"volume":49491},{"date":"2026-07-15","open":573,"high":573,"low":561.5,"close":561.5,"volume":880},{"date":"2026-07-16","open":578,"high":578,"low":560.1,"close":561.3,"volume":2995},{"date":"2026-07-17","open":578,"high":583,"low":573,"close":577,"volume":2872},{"date":"2026-07-20","open":577,"high":584.9,"low":576,"close":584,"volume":2464},{"date":"2026-07-21","open":588,"high":590,"low":577,"close":578,"volume":8979},{"date":"2026-07-22","open":586,"high":586,"low":575,"close":583,"volume":5908},{"date":"2026-07-23","open":576,"high":585,"low":576,"close":580.1,"volume":2458},{"date":"2026-07-24","open":586.9,"high":588,"low":576.1,"close":581.5,"volume":13509},{"date":"2026-07-27","open":581,"high":582,"low":575.1,"close":575.5,"volume":12084},{"date":"2026-07-28","open":573,"high":580,"low":570,"close":580,"volume":21771},{"date":"2026-07-29","open":580.1,"high":580.3,"low":578,"close":579,"volume":6434},{"date":"2026-07-30","open":573,"high":576,"low":573,"close":574,"volume":5265},{"date":"2026-07-31","open":574.1,"high":582,"low":572,"close":579,"volume":6814},{"date":"2026-08-03","open":580,"high":591.2,"low":580,"close":583,"volume":17637},{"date":"2026-08-04","open":583,"high":594.7,"low":581.2,"close":591,"volume":13326},{"date":"2026-08-05","open":591,"high":595.9,"low":585.1,"close":590.9,"volume":3742},{"date":"2026-08-06","open":594,"high":594,"low":585,"close":587.9,"volume":645},{"date":"2026-08-07","open":575,"high":586,"low":575,"close":584,"volume":1460},{"date":"2026-08-10","open":578,"high":587.9,"low":577,"close":580,"volume":4050},{"date":"2026-08-11","open":580,"high":587.9,"low":580,"close":587.9,"volume":10182},{"date":"2026-08-12","open":587.9,"high":587.9,"low":580,"close":583.5,"volume":2655},{"date":"2026-08-13","open":585,"high":587,"low":572.4,"close":587,"volume":7901},{"date":"2026-08-14","open":575,"high":579,"low":575,"close":578.9,"volume":3124},{"date":"2026-08-17","open":590,"high":596,"low":575.2,"close":582,"volume":8190},{"date":"2026-08-18","open":577,"high":587.9,"low":577,"close":583.1,"volume":15941},{"date":"2026-08-19","open":584.5,"high":586.9,"low":575,"close":584,"volume":10238},{"date":"2026-08-20","open":590,"high":590,"low":577.1,"close":583.8,"volume":998},{"date":"2026-08-21","open":580,"high":587,"low":571.3,"close":577,"volume":1987},{"date":"2026-08-24","open":585,"high":593,"low":580,"close":583,"volume":129582},{"date":"2026-08-25","open":570,"high":622,"low":570,"close":581.4,"volume":16155},{"date":"2026-08-26","open":565,"high":599,"low":565,"close":568,"volume":7211},{"date":"2026-08-27","open":565,"high":573.9,"low":557.1,"close":566,"volume":4709},{"date":"2026-08-31","open":566.2,"high":570,"low":563.1,"close":563.1,"volume":2535},{"date":"2026-09-01","open":569.9,"high":575,"low":565.2,"close":569.9,"volume":549},{"date":"2026-09-02","open":564,"high":575,"low":559,"close":575,"volume":4431},{"date":"2026-09-03","open":579.9,"high":579.9,"low":565.5,"close":570,"volume":1730},{"date":"2026-09-07","open":579,"high":584,"low":565,"close":575,"volume":104136},{"date":"2026-09-09","open":569,"high":569,"low":562.3,"close":564.1,"volume":1144},{"date":"2026-09-10","open":535.9,"high":567,"low":535.9,"close":565,"volume":2213},{"date":"2026-09-11","open":567,"high":568,"low":561,"close":566.9,"volume":2443},{"date":"2026-09-14","open":566,"high":572.5,"low":566,"close":572.5,"volume":2003},{"date":"2026-09-15","open":600,"high":600,"low":570,"close":579,"volume":23291},{"date":"2026-09-16","open":570,"high":580,"low":568.1,"close":568.2,"volume":1709},{"date":"2026-09-17","open":575,"high":581,"low":572,"close":579.6,"volume":6505},{"date":"2026-09-18","open":575,"high":585,"low":575,"close":583.9,"volume":3035},{"date":"2026-09-22","open":577,"high":591,"low":577,"close":580.1,"volume":15546},{"date":"2026-09-23","open":580,"high":580,"low":563,"close":563,"volume":7551},{"date":"2026-09-24","open":569,"high":577.9,"low":567,"close":575,"volume":2862},{"date":"2026-09-28","open":589.3,"high":591,"low":570.1,"close":572,"volume":4259},{"date":"2026-09-29","open":572,"high":575,"low":565,"close":573,"volume":36898},{"date":"2026-09-30","open":573,"high":574.9,"low":566.4,"close":574.9,"volume":1031},{"date":"2026-10-01","open":581,"high":581,"low":570.2,"close":575,"volume":2885},{"date":"2026-10-02","open":573,"high":573,"low":562,"close":565,"volume":2140},{"date":"2026-10-05","open":560,"high":565,"low":560,"close":565,"volume":2455},{"date":"2026-10-06","open":568,"high":570,"low":564,"close":564,"volume":1750},{"date":"2026-10-07","open":560.3,"high":565,"low":555,"close":564,"volume":1035},{"date":"2026-10-08","open":556.1,"high":568.9,"low":556.1,"close":564.9,"volume":1375},{"date":"2026-10-09","open":573.9,"high":576,"low":562,"close":563,"volume":11425},{"date":"2026-10-12","open":563.1,"high":576,"low":563,"close":569.5,"volume":8391},{"date":"2026-10-13","open":565,"high":573,"low":560,"close":573,"volume":5411},{"date":"2026-10-14","open":563,"high":582.9,"low":562.8,"close":582.8,"volume":4145},{"date":"2026-10-15","open":565.6,"high":575,"low":565.5,"close":575,"volume":1260},{"date":"2026-10-16","open":566.2,"high":579,"low":565.2,"close":576.5,"volume":562}]}