{"symbol":"SADBL","name":"Shangri-la Development Bank 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/SADBL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":416,"high":425.5,"low":416,"close":421.33,"volume":50053},{"date":"2025-09-07","open":425,"high":427.8,"low":420,"close":420.6,"volume":35812},{"date":"2025-09-08","open":420,"high":427,"low":412.2,"close":416.19,"volume":44821},{"date":"2025-09-18","open":407.9,"high":407.9,"low":384,"close":398,"volume":9510},{"date":"2025-09-21","open":392,"high":417,"low":392,"close":413.99,"volume":119080},{"date":"2025-09-23","open":406.1,"high":425.1,"low":406,"close":424.8,"volume":54309},{"date":"2025-09-24","open":418,"high":423,"low":410.2,"close":410.3,"volume":45994},{"date":"2025-09-25","open":415,"high":419,"low":411,"close":411.3,"volume":35263},{"date":"2025-09-28","open":419,"high":420,"low":412.1,"close":418.9,"volume":20712},{"date":"2025-10-07","open":426,"high":426,"low":408,"close":409.2,"volume":30620},{"date":"2025-10-08","open":417,"high":417,"low":400.2,"close":405.4,"volume":60695},{"date":"2025-10-09","open":413.5,"high":434.9,"low":406,"close":407,"volume":62178},{"date":"2025-10-12","open":399,"high":410,"low":385.3,"close":391.9,"volume":85007},{"date":"2025-10-13","open":390,"high":397.9,"low":385.1,"close":394.8,"volume":33673},{"date":"2025-10-14","open":388.9,"high":398,"low":388.2,"close":390.9,"volume":27802},{"date":"2025-10-15","open":390,"high":390,"low":385.1,"close":386.3,"volume":17791},{"date":"2025-10-16","open":387,"high":387.1,"low":380.1,"close":383,"volume":36262},{"date":"2025-10-19","open":390.6,"high":396.8,"low":384,"close":386,"volume":8367},{"date":"2025-10-26","open":381,"high":390,"low":380,"close":384.5,"volume":12766},{"date":"2025-10-28","open":390,"high":410,"low":390,"close":405,"volume":44847},{"date":"2025-10-29","open":402.2,"high":413.9,"low":401.2,"close":402,"volume":60231},{"date":"2025-10-30","open":396.9,"high":409.9,"low":395.2,"close":408,"volume":51353},{"date":"2025-11-02","open":408,"high":420,"low":407,"close":413.9,"volume":43769},{"date":"2025-11-03","open":410,"high":419.9,"low":406,"close":410.5,"volume":35765},{"date":"2025-11-04","open":410,"high":414,"low":402,"close":403,"volume":39288},{"date":"2025-11-05","open":397.2,"high":407,"low":397.2,"close":405,"volume":25385},{"date":"2025-11-06","open":411,"high":411,"low":400,"close":405,"volume":19534},{"date":"2025-11-09","open":405,"high":405,"low":395,"close":396.9,"volume":43017},{"date":"2025-11-10","open":391,"high":400,"low":390.1,"close":393.1,"volume":10252},{"date":"2025-11-11","open":396,"high":396,"low":389,"close":391.7,"volume":25334},{"date":"2025-11-12","open":394,"high":397,"low":390,"close":393.3,"volume":23545},{"date":"2025-11-13","open":387,"high":395,"low":385.7,"close":391.1,"volume":32606},{"date":"2025-11-16","open":395,"high":396.9,"low":390,"close":392,"volume":28047},{"date":"2025-11-17","open":397,"high":398.5,"low":392,"close":395,"volume":20371},{"date":"2025-11-18","open":398,"high":404.7,"low":397.5,"close":398.5,"volume":19557},{"date":"2025-11-19","open":402,"high":402,"low":397,"close":399,"volume":18799},{"date":"2025-11-20","open":399,"high":400,"low":395.1,"close":396,"volume":17384},{"date":"2025-11-23","open":400,"high":409,"low":400,"close":407,"volume":58035},{"date":"2025-11-24","open":409,"high":416,"low":409,"close":414,"volume":48774},{"date":"2025-11-25","open":410,"high":415,"low":410,"close":414,"volume":41350},{"date":"2025-11-26","open":414,"high":418.9,"low":412,"close":416.9,"volume":26277},{"date":"2025-11-27","open":417.4,"high":417.4,"low":411.6,"close":417,"volume":50083},{"date":"2025-11-30","open":419,"high":419,"low":408.6,"close":408.6,"volume":36836},{"date":"2025-12-01","open":408.6,"high":410,"low":406.2,"close":409.8,"volume":18305},{"date":"2025-12-02","open":401.7,"high":426,"low":401.7,"close":413.9,"volume":48818},{"date":"2025-12-03","open":418,"high":418,"low":407,"close":409.9,"volume":30941},{"date":"2025-12-07","open":413,"high":413,"low":407,"close":409.9,"volume":25143},{"date":"2025-12-08","open":407.2,"high":411,"low":403,"close":405.8,"volume":70282},{"date":"2025-12-09","open":385,"high":387.5,"low":380,"close":384,"volume":26575},{"date":"2025-12-10","open":383.7,"high":387,"low":382.5,"close":384,"volume":16535},{"date":"2025-12-11","open":377,"high":382,"low":377,"close":379.8,"volume":15586},{"date":"2025-12-14","open":379,"high":383,"low":378,"close":380,"volume":10069},{"date":"2025-12-15","open":380,"high":380,"low":376,"close":379.9,"volume":34562},{"date":"2025-12-16","open":378,"high":390,"low":377.8,"close":389.8,"volume":46270},{"date":"2025-12-17","open":389.8,"high":396.9,"low":388.5,"close":392.8,"volume":31729},{"date":"2025-12-18","open":394,"high":395,"low":387,"close":388.9,"volume":14602},{"date":"2025-12-21","open":386,"high":390,"low":384,"close":387.6,"volume":8989},{"date":"2025-12-22","open":380,"high":387.6,"low":380,"close":385,"volume":8996},{"date":"2025-12-23","open":381,"high":385,"low":379.2,"close":380.3,"volume":17245},{"date":"2025-12-24","open":380,"high":387,"low":380,"close":381,"volume":12495},{"date":"2025-12-28","open":385,"high":394.9,"low":384,"close":394.9,"volume":42425},{"date":"2025-12-29","open":395,"high":398,"low":393,"close":393,"volume":27686},{"date":"2025-12-31","open":398.9,"high":403.7,"low":393.5,"close":398,"volume":77938},{"date":"2026-01-01","open":395.5,"high":402,"low":395.1,"close":400,"volume":39691},{"date":"2026-01-04","open":399,"high":399,"low":393.4,"close":395.1,"volume":18172},{"date":"2026-01-05","open":400,"high":410,"low":395,"close":408,"volume":47142},{"date":"2026-01-06","open":412,"high":415,"low":406,"close":408,"volume":45154},{"date":"2026-01-07","open":404.7,"high":412,"low":403,"close":404,"volume":39567},{"date":"2026-01-08","open":404.1,"high":406.9,"low":403,"close":405,"volume":17744},{"date":"2026-01-12","open":406.2,"high":408,"low":400.3,"close":402.8,"volume":35806},{"date":"2026-01-13","open":398,"high":409.8,"low":398,"close":404.5,"volume":18403},{"date":"2026-01-14","open":397,"high":411.9,"low":397,"close":401.6,"volume":31866},{"date":"2026-01-18","open":408,"high":416.9,"low":406,"close":416,"volume":41157},{"date":"2026-01-20","open":418,"high":430,"low":418,"close":425,"volume":74422},{"date":"2026-01-21","open":426.2,"high":426.2,"low":416,"close":418,"volume":70214},{"date":"2026-01-22","open":420,"high":420,"low":412.6,"close":419,"volume":27800},{"date":"2026-01-25","open":427.3,"high":435,"low":422,"close":432,"volume":103429},{"date":"2026-01-26","open":439.5,"high":439.5,"low":421.7,"close":428,"volume":96826},{"date":"2026-01-27","open":425,"high":430,"low":410,"close":419,"volume":75964},{"date":"2026-01-28","open":416,"high":420.9,"low":410.5,"close":418.9,"volume":42356},{"date":"2026-01-29","open":412,"high":422,"low":411,"close":416,"volume":63922},{"date":"2026-02-01","open":408.7,"high":413,"low":407.1,"close":408,"volume":39605},{"date":"2026-02-02","open":415,"high":415,"low":407,"close":410,"volume":33445},{"date":"2026-02-03","open":405.1,"high":411,"low":405.1,"close":409.5,"volume":20980},{"date":"2026-02-04","open":415,"high":415,"low":407,"close":409.8,"volume":23207},{"date":"2026-02-05","open":406,"high":416,"low":404.9,"close":416,"volume":36425},{"date":"2026-02-08","open":417.1,"high":424,"low":412.1,"close":415,"volume":48148},{"date":"2026-02-09","open":414.9,"high":415,"low":407.3,"close":412,"volume":35138},{"date":"2026-02-10","open":405.2,"high":414,"low":405.1,"close":405.1,"volume":24588},{"date":"2026-02-11","open":406,"high":415,"low":405.2,"close":413,"volume":30261},{"date":"2026-02-12","open":410.2,"high":424,"low":409.1,"close":418,"volume":62079},{"date":"2026-02-16","open":416.1,"high":420,"low":412,"close":417,"volume":35402},{"date":"2026-02-17","open":422,"high":422,"low":408,"close":412,"volume":31720},{"date":"2026-02-22","open":406.2,"high":411.6,"low":406,"close":406.5,"volume":17630},{"date":"2026-02-23","open":414.6,"high":414.6,"low":405,"close":408.3,"volume":9436},{"date":"2026-02-24","open":416.4,"high":416.4,"low":408.1,"close":411.5,"volume":8404},{"date":"2026-02-25","open":418.5,"high":418.5,"low":406.1,"close":416,"volume":18741},{"date":"2026-02-26","open":424.3,"high":424.3,"low":412,"close":416.5,"volume":14325},{"date":"2026-03-01","open":424.8,"high":424.8,"low":408.3,"close":422.5,"volume":41848},{"date":"2026-03-03","open":414.4,"high":426.9,"low":414.4,"close":425,"volume":34983},{"date":"2026-03-09","open":433.5,"high":445,"low":433.5,"close":445,"volume":1350},{"date":"2026-03-10","open":445,"high":445,"low":424.1,"close":437.9,"volume":128374},{"date":"2026-03-11","open":437.9,"high":440,"low":425.2,"close":427.6,"volume":39750},{"date":"2026-03-12","open":427,"high":443,"low":422.6,"close":441,"volume":177029},{"date":"2026-03-15","open":449.8,"high":449.8,"low":439.3,"close":441,"volume":87418},{"date":"2026-03-16","open":441,"high":442,"low":430,"close":430.3,"volume":103496},{"date":"2026-03-17","open":435,"high":440.9,"low":428.2,"close":440,"volume":85147},{"date":"2026-03-19","open":445,"high":455,"low":443.2,"close":452,"volume":175628},{"date":"2026-03-22","open":458,"high":461,"low":448,"close":460,"volume":243594},{"date":"2026-03-23","open":462.9,"high":463,"low":445,"close":450,"volume":114412},{"date":"2026-03-24","open":457.7,"high":460,"low":446.7,"close":455,"volume":150347},{"date":"2026-03-25","open":450,"high":456.9,"low":443.1,"close":445,"volume":128575},{"date":"2026-03-26","open":445,"high":453.8,"low":444,"close":453.8,"volume":126166},{"date":"2026-03-29","open":444.8,"high":452.9,"low":440,"close":442.3,"volume":144215},{"date":"2026-03-30","open":436.3,"high":445,"low":433.3,"close":435,"volume":71422},{"date":"2026-03-31","open":437.9,"high":442,"low":430,"close":436,"volume":60233},{"date":"2026-04-01","open":436.2,"high":437.9,"low":425.5,"close":427,"volume":109634},{"date":"2026-04-02","open":420.1,"high":432,"low":420.1,"close":426.8,"volume":72649},{"date":"2026-04-05","open":420,"high":420,"low":410,"close":412,"volume":87960},{"date":"2026-04-06","open":419.5,"high":425.5,"low":411,"close":424.5,"volume":108230},{"date":"2026-04-07","open":431,"high":431,"low":417,"close":420.3,"volume":23359},{"date":"2026-04-08","open":420,"high":428.9,"low":420,"close":427,"volume":48180},{"date":"2026-04-09","open":430,"high":433,"low":422.8,"close":432,"volume":38450},{"date":"2026-04-10","open":433,"high":434,"low":423.5,"close":427,"volume":40520},{"date":"2026-04-13","open":422.5,"high":431,"low":422.5,"close":425,"volume":19442},{"date":"2026-04-15","open":425.2,"high":437.5,"low":425.1,"close":433.9,"volume":36576},{"date":"2026-04-16","open":436.5,"high":436.5,"low":427,"close":427,"volume":30155},{"date":"2026-04-17","open":432,"high":435,"low":421.4,"close":425.1,"volume":22947},{"date":"2026-04-20","open":424,"high":430,"low":418.1,"close":423.7,"volume":58734},{"date":"2026-04-21","open":403,"high":439,"low":403,"close":423,"volume":24397},{"date":"2026-04-22","open":425,"high":426.9,"low":412.1,"close":420,"volume":154781},{"date":"2026-04-23","open":425,"high":432,"low":414,"close":415.5,"volume":25357},{"date":"2026-04-24","open":411,"high":418,"low":411,"close":414,"volume":15700},{"date":"2026-04-27","open":414,"high":421,"low":414,"close":416,"volume":10254},{"date":"2026-04-28","open":416,"high":425.9,"low":413.1,"close":416,"volume":25220},{"date":"2026-04-29","open":416,"high":418,"low":411,"close":415,"volume":19843},{"date":"2026-04-30","open":418,"high":420,"low":410,"close":413.8,"volume":20093},{"date":"2026-05-04","open":411,"high":417,"low":410,"close":414,"volume":25203},{"date":"2026-05-05","open":416.3,"high":416.3,"low":408,"close":412.5,"volume":4936},{"date":"2026-05-06","open":412,"high":415,"low":408,"close":408.6,"volume":12499},{"date":"2026-05-07","open":407.1,"high":414.8,"low":407.1,"close":411,"volume":18472},{"date":"2026-05-08","open":411.1,"high":417.4,"low":411,"close":417.4,"volume":19299},{"date":"2026-05-11","open":417,"high":422.9,"low":417,"close":421.9,"volume":11219},{"date":"2026-05-12","open":423.5,"high":423.5,"low":413,"close":414,"volume":12101},{"date":"2026-05-13","open":414,"high":414,"low":408.1,"close":413.9,"volume":16674},{"date":"2026-05-14","open":413,"high":413.8,"low":409,"close":410.5,"volume":8603},{"date":"2026-05-15","open":412,"high":418.9,"low":410,"close":413.9,"volume":26736},{"date":"2026-05-18","open":412.2,"high":413.6,"low":410,"close":411,"volume":18879},{"date":"2026-05-19","open":411.1,"high":413.6,"low":410,"close":412,"volume":8511},{"date":"2026-05-20","open":411,"high":418,"low":410.4,"close":415.1,"volume":5564},{"date":"2026-05-21","open":416,"high":418.9,"low":413,"close":414.6,"volume":13950},{"date":"2026-05-22","open":409.5,"high":418,"low":409.5,"close":416,"volume":14899},{"date":"2026-05-25","open":416,"high":421.5,"low":416,"close":420.9,"volume":19441},{"date":"2026-05-26","open":440,"high":440,"low":412,"close":414,"volume":40333},{"date":"2026-05-27","open":432,"high":432,"low":409,"close":414.9,"volume":35172},{"date":"2026-06-01","open":417.4,"high":417.9,"low":409,"close":412,"volume":16579},{"date":"2026-06-02","open":416,"high":416,"low":406.6,"close":412.9,"volume":30281},{"date":"2026-06-03","open":416,"high":421,"low":412.1,"close":417.9,"volume":35217},{"date":"2026-06-04","open":420,"high":423,"low":416,"close":422.5,"volume":25264},{"date":"2026-06-05","open":443.6,"high":443.6,"low":415.5,"close":420,"volume":18508},{"date":"2026-06-08","open":423.7,"high":423.7,"low":412.1,"close":412.5,"volume":21794},{"date":"2026-06-09","open":412,"high":413,"low":410,"close":412.5,"volume":18852},{"date":"2026-06-10","open":412.5,"high":418,"low":410.2,"close":411.5,"volume":12040},{"date":"2026-06-11","open":419,"high":419,"low":410,"close":412.9,"volume":23259},{"date":"2026-06-12","open":410.6,"high":413,"low":408.3,"close":410,"volume":26539},{"date":"2026-06-15","open":415,"high":415,"low":410,"close":410.3,"volume":8219},{"date":"2026-06-16","open":429,"high":429,"low":406.1,"close":409,"volume":14738},{"date":"2026-06-17","open":412,"high":413,"low":409.6,"close":410.9,"volume":6120},{"date":"2026-06-18","open":412,"high":412,"low":408.3,"close":410,"volume":12856},{"date":"2026-06-19","open":406,"high":411,"low":404,"close":408,"volume":22587},{"date":"2026-06-22","open":408,"high":413,"low":405,"close":407.4,"volume":4561},{"date":"2026-06-23","open":408,"high":408,"low":402,"close":408,"volume":9533},{"date":"2026-06-24","open":405,"high":405,"low":396,"close":403.6,"volume":31613},{"date":"2026-06-25","open":396.4,"high":413,"low":396.3,"close":403.7,"volume":135989},{"date":"2026-06-26","open":408,"high":408,"low":398.1,"close":403,"volume":18749},{"date":"2026-06-29","open":400,"high":402.9,"low":394,"close":399.9,"volume":11212},{"date":"2026-06-30","open":402,"high":402,"low":396.4,"close":398,"volume":115722},{"date":"2026-07-01","open":404,"high":407.9,"low":402,"close":407,"volume":199292},{"date":"2026-07-02","open":403.1,"high":410,"low":401,"close":409.9,"volume":8023},{"date":"2026-07-03","open":420,"high":420,"low":405,"close":408,"volume":15582},{"date":"2026-07-06","open":388,"high":405,"low":388,"close":401.5,"volume":8689},{"date":"2026-07-07","open":405,"high":408,"low":400,"close":403.5,"volume":27263},{"date":"2026-07-08","open":400,"high":405,"low":400,"close":400,"volume":12300},{"date":"2026-07-09","open":400,"high":404.9,"low":398,"close":400.5,"volume":10933},{"date":"2026-07-10","open":408,"high":408,"low":397.4,"close":399,"volume":12586},{"date":"2026-07-13","open":397.4,"high":404,"low":396,"close":398,"volume":8990},{"date":"2026-07-14","open":378.1,"high":404.4,"low":378.1,"close":396.1,"volume":11565},{"date":"2026-07-15","open":397,"high":405,"low":397,"close":400,"volume":6211},{"date":"2026-07-16","open":420,"high":420,"low":390,"close":404,"volume":9045},{"date":"2026-07-17","open":410,"high":414,"low":404,"close":413.7,"volume":25726},{"date":"2026-07-20","open":413.9,"high":422,"low":408,"close":422,"volume":27336},{"date":"2026-07-21","open":422.8,"high":425,"low":413.1,"close":425,"volume":36314},{"date":"2026-07-22","open":423.1,"high":428.9,"low":421.7,"close":425,"volume":60018},{"date":"2026-07-23","open":425,"high":427,"low":420,"close":427,"volume":21539},{"date":"2026-07-24","open":424,"high":431,"low":422.1,"close":426.3,"volume":48901},{"date":"2026-07-27","open":422.1,"high":428.9,"low":417.1,"close":417.6,"volume":29119},{"date":"2026-07-28","open":417,"high":420,"low":414.3,"close":416.1,"volume":13423},{"date":"2026-07-29","open":416.5,"high":421,"low":415,"close":418,"volume":13565},{"date":"2026-07-30","open":415,"high":419,"low":413.3,"close":413.6,"volume":17721},{"date":"2026-07-31","open":415,"high":419.5,"low":410,"close":417.5,"volume":40797},{"date":"2026-08-03","open":420.9,"high":424.9,"low":416,"close":416,"volume":28169},{"date":"2026-08-04","open":423,"high":423,"low":413.5,"close":413.8,"volume":30192},{"date":"2026-08-05","open":413.8,"high":417.6,"low":410.1,"close":411,"volume":9807},{"date":"2026-08-06","open":411,"high":415,"low":409,"close":409,"volume":20287},{"date":"2026-08-07","open":411,"high":411,"low":408.4,"close":408.4,"volume":3960},{"date":"2026-08-10","open":408,"high":412,"low":405.3,"close":408,"volume":15687},{"date":"2026-08-11","open":415,"high":415,"low":405.1,"close":410,"volume":19081},{"date":"2026-08-12","open":413,"high":413,"low":404.3,"close":409.9,"volume":25395},{"date":"2026-08-13","open":408,"high":419.5,"low":407,"close":413.5,"volume":13051},{"date":"2026-08-14","open":415,"high":415,"low":410.2,"close":413.5,"volume":6438},{"date":"2026-08-17","open":408.1,"high":411.8,"low":403.4,"close":410.9,"volume":9857},{"date":"2026-08-18","open":410.9,"high":416.8,"low":402,"close":404,"volume":38397},{"date":"2026-08-19","open":400.3,"high":407,"low":400,"close":404,"volume":10013},{"date":"2026-08-20","open":405,"high":405.1,"low":403,"close":405,"volume":11179},{"date":"2026-08-21","open":410,"high":410,"low":402.5,"close":408,"volume":10127},{"date":"2026-08-24","open":414.9,"high":414.9,"low":403.2,"close":409,"volume":9326},{"date":"2026-08-25","open":408,"high":412,"low":404.1,"close":407,"volume":10233},{"date":"2026-08-26","open":404.1,"high":405,"low":400,"close":404,"volume":48471},{"date":"2026-08-27","open":400,"high":409,"low":398.5,"close":405,"volume":4270},{"date":"2026-08-31","open":405,"high":414,"low":400.6,"close":403.7,"volume":13115},{"date":"2026-09-01","open":404,"high":410,"low":403.1,"close":405,"volume":15889},{"date":"2026-09-02","open":411,"high":415,"low":402.6,"close":406,"volume":18209},{"date":"2026-09-03","open":406,"high":410,"low":402.5,"close":406.5,"volume":11628},{"date":"2026-09-07","open":400,"high":414.9,"low":400,"close":410.4,"volume":7784},{"date":"2026-09-09","open":395,"high":416,"low":395,"close":409,"volume":8412},{"date":"2026-09-10","open":400.3,"high":409.9,"low":400.3,"close":407.9,"volume":4518},{"date":"2026-09-11","open":407,"high":411,"low":401.4,"close":411,"volume":15136},{"date":"2026-09-14","open":414.5,"high":415.9,"low":411,"close":412,"volume":16077},{"date":"2026-09-15","open":432,"high":432,"low":413,"close":418.7,"volume":48862},{"date":"2026-09-16","open":415,"high":420,"low":415,"close":417.6,"volume":19994},{"date":"2026-09-17","open":417.6,"high":422.8,"low":417.4,"close":420.9,"volume":37707},{"date":"2026-09-18","open":420,"high":423,"low":410,"close":420.6,"volume":32577},{"date":"2026-09-22","open":424,"high":432,"low":423.1,"close":429,"volume":61420},{"date":"2026-09-23","open":429,"high":436,"low":428,"close":428,"volume":371863},{"date":"2026-09-24","open":411.5,"high":413,"low":400,"close":404.5,"volume":41043},{"date":"2026-09-28","open":404.5,"high":404.9,"low":396,"close":396,"volume":33181},{"date":"2026-09-29","open":395.1,"high":399.9,"low":392,"close":395,"volume":20689},{"date":"2026-09-30","open":392,"high":400,"low":391,"close":391.7,"volume":29318},{"date":"2026-10-01","open":391.2,"high":393.9,"low":390.3,"close":393.9,"volume":23871},{"date":"2026-10-02","open":400,"high":400.9,"low":391,"close":395,"volume":67818},{"date":"2026-10-05","open":392.2,"high":401,"low":390.6,"close":401,"volume":26018},{"date":"2026-10-06","open":390.1,"high":402.9,"low":390.1,"close":400.9,"volume":47226},{"date":"2026-10-07","open":403.9,"high":403.9,"low":396.3,"close":401,"volume":36722},{"date":"2026-10-08","open":396,"high":404,"low":395.2,"close":400.9,"volume":21097},{"date":"2026-10-09","open":400,"high":404.8,"low":398.3,"close":401.1,"volume":27464},{"date":"2026-10-12","open":400,"high":405.7,"low":400,"close":404.9,"volume":23622},{"date":"2026-10-13","open":404,"high":406.7,"low":400,"close":405,"volume":35119},{"date":"2026-10-14","open":404.9,"high":412,"low":402.3,"close":410,"volume":16655},{"date":"2026-10-15","open":405.1,"high":419,"low":405.1,"close":417,"volume":39205},{"date":"2026-10-16","open":417,"high":422.5,"low":410.1,"close":422.5,"volume":29945}]}