{"symbol":"SAPDBL","name":"Saptakoshi 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/SAPDBL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":795,"high":820,"low":782,"close":787.35,"volume":37980},{"date":"2025-09-07","open":775,"high":800,"low":775,"close":797.12,"volume":32087},{"date":"2025-09-08","open":790,"high":799.7,"low":775,"close":777.05,"volume":18587},{"date":"2025-09-18","open":761.6,"high":761.6,"low":699.4,"close":699.4,"volume":5569},{"date":"2025-09-21","open":686,"high":769.3,"low":686,"close":769.3,"volume":86361},{"date":"2025-09-23","open":784.6,"high":846.2,"low":784.6,"close":846.2,"volume":43178},{"date":"2025-09-24","open":863.1,"high":897,"low":825,"close":849,"volume":61452},{"date":"2025-09-25","open":849,"high":866,"low":811,"close":857.9,"volume":69046},{"date":"2025-09-28","open":860,"high":870,"low":845,"close":849.1,"volume":29552},{"date":"2025-10-07","open":866,"high":866,"low":804.5,"close":815.9,"volume":27297},{"date":"2025-10-08","open":831.9,"high":831.9,"low":780,"close":805,"volume":40109},{"date":"2025-10-09","open":821,"high":884.9,"low":821,"close":833,"volume":51171},{"date":"2025-10-12","open":816.4,"high":834.3,"low":800,"close":810,"volume":37797},{"date":"2025-10-13","open":793.8,"high":848.5,"low":793.8,"close":827.1,"volume":46896},{"date":"2025-10-14","open":810.6,"high":841.5,"low":805.1,"close":819.7,"volume":18920},{"date":"2025-10-15","open":834,"high":834,"low":801.5,"close":808.9,"volume":21033},{"date":"2025-10-16","open":812,"high":812,"low":790,"close":790,"volume":29444},{"date":"2025-10-19","open":805,"high":805,"low":781.1,"close":789.9,"volume":8138},{"date":"2025-10-26","open":775,"high":790,"low":761.2,"close":789.9,"volume":14480},{"date":"2025-10-28","open":796.9,"high":835,"low":789,"close":832.9,"volume":75279},{"date":"2025-10-29","open":816.3,"high":849.5,"low":801,"close":822.9,"volume":42269},{"date":"2025-10-30","open":807.5,"high":824,"low":800,"close":819,"volume":54274},{"date":"2025-11-02","open":803,"high":832,"low":803,"close":821,"volume":35746},{"date":"2025-11-03","open":806,"high":829.8,"low":806,"close":820,"volume":40443},{"date":"2025-11-04","open":807,"high":829.9,"low":807,"close":809,"volume":23645},{"date":"2025-11-05","open":809.1,"high":819.8,"low":800,"close":804,"volume":23082},{"date":"2025-11-06","open":820,"high":820,"low":800.1,"close":812.8,"volume":14327},{"date":"2025-11-09","open":812.8,"high":813,"low":795.1,"close":797.1,"volume":33102},{"date":"2025-11-10","open":790,"high":801,"low":789,"close":790,"volume":14985},{"date":"2025-11-11","open":803,"high":803,"low":783,"close":786.9,"volume":21018},{"date":"2025-11-12","open":775,"high":810,"low":775,"close":791,"volume":33472},{"date":"2025-11-13","open":794,"high":805,"low":790,"close":792,"volume":18872},{"date":"2025-11-16","open":790,"high":799.9,"low":783,"close":783.1,"volume":6855},{"date":"2025-11-17","open":771,"high":839.9,"low":771,"close":825,"volume":87906},{"date":"2025-11-18","open":830,"high":861.9,"low":825,"close":830,"volume":73084},{"date":"2025-11-19","open":815,"high":840,"low":810.1,"close":825,"volume":33226},{"date":"2025-11-20","open":825,"high":888.6,"low":810,"close":888.6,"volume":204209},{"date":"2025-11-23","open":870.9,"high":871,"low":822,"close":848.9,"volume":84338},{"date":"2025-11-24","open":832,"high":848.5,"low":831,"close":836,"volume":45641},{"date":"2025-11-25","open":825,"high":851,"low":825,"close":844,"volume":31276},{"date":"2025-11-26","open":844,"high":892,"low":830.5,"close":847.9,"volume":40236},{"date":"2025-11-27","open":831,"high":847.6,"low":820,"close":834.9,"volume":32543},{"date":"2025-11-30","open":827,"high":840,"low":804,"close":809.5,"volume":45099},{"date":"2025-12-01","open":795,"high":821,"low":795,"close":818.8,"volume":29615},{"date":"2025-12-02","open":810,"high":833,"low":807.1,"close":829,"volume":23095},{"date":"2025-12-03","open":815.5,"high":835,"low":809,"close":810.1,"volume":18937},{"date":"2025-12-07","open":811,"high":820,"low":796,"close":807.9,"volume":28376},{"date":"2025-12-08","open":793,"high":823.3,"low":793,"close":799.3,"volume":23310},{"date":"2025-12-09","open":810,"high":812.5,"low":802,"close":802.7,"volume":20754},{"date":"2025-12-10","open":800,"high":828.1,"low":800,"close":819.9,"volume":36135},{"date":"2025-12-11","open":836.2,"high":836.2,"low":804,"close":808,"volume":15418},{"date":"2025-12-14","open":824.1,"high":824.1,"low":795.1,"close":800,"volume":21026},{"date":"2025-12-15","open":796,"high":808.9,"low":796,"close":803,"volume":18712},{"date":"2025-12-16","open":798,"high":807,"low":793,"close":799.9,"volume":16034},{"date":"2025-12-17","open":810,"high":815,"low":793,"close":813.9,"volume":35522},{"date":"2025-12-18","open":797.7,"high":873,"low":797.7,"close":850,"volume":127878},{"date":"2025-12-21","open":837.1,"high":837.1,"low":791,"close":810.9,"volume":66756},{"date":"2025-12-22","open":799,"high":808.5,"low":795.2,"close":805,"volume":26531},{"date":"2025-12-23","open":809,"high":810,"low":797,"close":808,"volume":17051},{"date":"2025-12-24","open":804.5,"high":804.5,"low":793,"close":793.1,"volume":23627},{"date":"2025-12-28","open":807,"high":807.8,"low":795.1,"close":801.5,"volume":18900},{"date":"2025-12-29","open":817.5,"high":855,"low":817.5,"close":853.9,"volume":121253},{"date":"2025-12-31","open":845,"high":875,"low":840,"close":855,"volume":79629},{"date":"2026-01-01","open":837.9,"high":891.4,"low":830,"close":890,"volume":65564},{"date":"2026-01-04","open":872.2,"high":872.2,"low":850,"close":861.9,"volume":57603},{"date":"2026-01-05","open":844.7,"high":859.7,"low":840.4,"close":840.4,"volume":30786},{"date":"2026-01-06","open":834,"high":852,"low":833,"close":846,"volume":29672},{"date":"2026-01-07","open":829.1,"high":850,"low":829.1,"close":834,"volume":20483},{"date":"2026-01-08","open":823,"high":839.3,"low":817.5,"close":829.8,"volume":23449},{"date":"2026-01-12","open":816.1,"high":833,"low":814.1,"close":829.8,"volume":29581},{"date":"2026-01-13","open":814,"high":829.5,"low":813,"close":829.5,"volume":35643},{"date":"2026-01-14","open":840,"high":848,"low":816.1,"close":848,"volume":48714},{"date":"2026-01-18","open":860,"high":894.7,"low":827,"close":853.7,"volume":148640},{"date":"2026-01-20","open":840,"high":847,"low":820,"close":838.6,"volume":96700},{"date":"2026-01-21","open":832,"high":840,"low":821.9,"close":828.4,"volume":28870},{"date":"2026-01-22","open":811.9,"high":831,"low":811.9,"close":823,"volume":36296},{"date":"2026-01-25","open":825.1,"high":841.7,"low":825,"close":829,"volume":55063},{"date":"2026-01-26","open":830.1,"high":911.9,"low":830,"close":911.9,"volume":288835},{"date":"2026-01-27","open":930.1,"high":1003,"low":930.1,"close":990,"volume":234507},{"date":"2026-01-28","open":1009,"high":1025,"low":941,"close":970,"volume":117246},{"date":"2026-01-29","open":951,"high":973,"low":873,"close":873,"volume":309166},{"date":"2026-02-01","open":860,"high":887,"low":846,"close":884.9,"volume":118386},{"date":"2026-02-02","open":867.3,"high":940,"low":867.3,"close":900,"volume":69646},{"date":"2026-02-03","open":900,"high":917,"low":884,"close":888,"volume":60137},{"date":"2026-02-04","open":876,"high":903.9,"low":870,"close":887,"volume":52918},{"date":"2026-02-05","open":869.3,"high":900,"low":863,"close":870,"volume":51021},{"date":"2026-02-08","open":861.1,"high":887,"low":855,"close":864,"volume":71754},{"date":"2026-02-09","open":846.8,"high":880,"low":808.5,"close":832.1,"volume":92201},{"date":"2026-02-10","open":815.5,"high":847,"low":799.2,"close":818,"volume":129281},{"date":"2026-02-11","open":805,"high":833.9,"low":805,"close":813.5,"volume":43003},{"date":"2026-02-12","open":819,"high":839.8,"low":800.1,"close":828,"volume":50841},{"date":"2026-02-16","open":820,"high":834.4,"low":815,"close":817,"volume":28126},{"date":"2026-02-17","open":810,"high":820,"low":805,"close":814,"volume":26650},{"date":"2026-02-22","open":807,"high":822,"low":801,"close":809,"volume":16160},{"date":"2026-02-23","open":801.1,"high":828,"low":801.1,"close":809.5,"volume":58616},{"date":"2026-02-24","open":801.2,"high":820,"low":801.2,"close":819,"volume":11274},{"date":"2026-02-25","open":805,"high":832.9,"low":805,"close":821.7,"volume":17711},{"date":"2026-02-26","open":810,"high":826.2,"low":810,"close":814,"volume":23179},{"date":"2026-03-01","open":808,"high":820,"low":808,"close":814,"volume":35822},{"date":"2026-03-03","open":807.2,"high":825.5,"low":807,"close":823,"volume":19475},{"date":"2026-03-09","open":839.4,"high":905.3,"low":839.4,"close":890,"volume":420},{"date":"2026-03-10","open":890,"high":890,"low":830.1,"close":858.5,"volume":64559},{"date":"2026-03-11","open":858.5,"high":860,"low":830,"close":835,"volume":30304},{"date":"2026-03-12","open":851.7,"high":851.7,"low":821,"close":832,"volume":34460},{"date":"2026-03-15","open":840,"high":840,"low":830,"close":831,"volume":26212},{"date":"2026-03-16","open":831,"high":860,"low":822,"close":853,"volume":61546},{"date":"2026-03-17","open":870,"high":888,"low":855,"close":877.6,"volume":100660},{"date":"2026-03-19","open":860.1,"high":913,"low":860.1,"close":905,"volume":124346},{"date":"2026-03-22","open":886.9,"high":947.9,"low":886.9,"close":938.7,"volume":123606},{"date":"2026-03-23","open":920,"high":936,"low":902,"close":913,"volume":81418},{"date":"2026-03-24","open":912,"high":930,"low":897.7,"close":915,"volume":63409},{"date":"2026-03-25","open":917,"high":983.2,"low":912,"close":933.3,"volume":74673},{"date":"2026-03-26","open":935,"high":1026.6,"low":902,"close":927.9,"volume":97018},{"date":"2026-03-29","open":946.4,"high":954.6,"low":918,"close":954.5,"volume":144532},{"date":"2026-03-30","open":950,"high":1048.3,"low":893.8,"close":1048.3,"volume":226294},{"date":"2026-03-31","open":1027.4,"high":1027.4,"low":943.5,"close":954.4,"volume":102523},{"date":"2026-04-01","open":950,"high":950,"low":864.4,"close":884.9,"volume":70390},{"date":"2026-04-02","open":882,"high":950.6,"low":837,"close":950.6,"volume":96914},{"date":"2026-04-05","open":931.6,"high":931.6,"low":855.6,"close":855.6,"volume":49649},{"date":"2026-04-06","open":839,"high":917,"low":823.2,"close":866,"volume":85689},{"date":"2026-04-07","open":880,"high":880,"low":848,"close":866.9,"volume":20680},{"date":"2026-04-08","open":850,"high":892,"low":850,"close":889.9,"volume":30445},{"date":"2026-04-09","open":872.2,"high":900,"low":866.2,"close":894.9,"volume":42835},{"date":"2026-04-10","open":894.9,"high":895,"low":869,"close":879,"volume":42074},{"date":"2026-04-13","open":870,"high":875,"low":837.9,"close":858,"volume":36312},{"date":"2026-04-15","open":858,"high":874,"low":846.1,"close":869.7,"volume":34141},{"date":"2026-04-16","open":866,"high":914.4,"low":855,"close":874.8,"volume":20493},{"date":"2026-04-17","open":857.5,"high":870,"low":850.1,"close":857,"volume":19083},{"date":"2026-04-20","open":899.8,"high":945.2,"low":845,"close":877,"volume":63287},{"date":"2026-04-21","open":853,"high":886,"low":827.5,"close":849,"volume":62121},{"date":"2026-04-22","open":849,"high":854.9,"low":823,"close":825,"volume":88888},{"date":"2026-04-23","open":826,"high":840,"low":802,"close":820,"volume":53398},{"date":"2026-04-24","open":830,"high":830,"low":798,"close":803,"volume":72164},{"date":"2026-04-27","open":803,"high":848,"low":795,"close":838,"volume":68300},{"date":"2026-04-28","open":838,"high":864,"low":838,"close":838,"volume":50205},{"date":"2026-04-29","open":838,"high":951.5,"low":820.9,"close":831.8,"volume":80870},{"date":"2026-04-30","open":791,"high":835,"low":791,"close":815,"volume":52986},{"date":"2026-05-04","open":815,"high":815,"low":791,"close":796,"volume":34039},{"date":"2026-05-05","open":785,"high":807,"low":785,"close":799.9,"volume":18388},{"date":"2026-05-06","open":795,"high":800,"low":780.1,"close":780.1,"volume":22188},{"date":"2026-05-07","open":781,"high":789.6,"low":775,"close":777,"volume":8347},{"date":"2026-05-08","open":788,"high":790,"low":775,"close":784,"volume":16211},{"date":"2026-05-11","open":797.8,"high":810,"low":797.8,"close":805.1,"volume":14072},{"date":"2026-05-12","open":808.1,"high":815,"low":790.1,"close":791,"volume":15232},{"date":"2026-05-13","open":785,"high":794,"low":779,"close":781,"volume":15928},{"date":"2026-05-14","open":782.1,"high":796,"low":773.2,"close":775,"volume":10868},{"date":"2026-05-15","open":776.1,"high":794,"low":775,"close":779,"volume":7535},{"date":"2026-05-18","open":782,"high":794.9,"low":775.1,"close":780,"volume":6435},{"date":"2026-05-19","open":771.1,"high":791,"low":771.1,"close":784,"volume":15151},{"date":"2026-05-20","open":771.4,"high":810,"low":771.4,"close":799,"volume":13543},{"date":"2026-05-21","open":801,"high":820,"low":787,"close":794.5,"volume":21148},{"date":"2026-05-22","open":783,"high":804,"low":783,"close":802.9,"volume":12819},{"date":"2026-05-25","open":795,"high":814.9,"low":795,"close":804.2,"volume":19362},{"date":"2026-05-26","open":804,"high":808.7,"low":785,"close":792,"volume":6441},{"date":"2026-05-27","open":780.6,"high":810.1,"low":780.6,"close":808.3,"volume":27880},{"date":"2026-06-01","open":786.1,"high":823,"low":786,"close":798,"volume":17383},{"date":"2026-06-02","open":810,"high":810,"low":787.1,"close":803.8,"volume":13491},{"date":"2026-06-03","open":808,"high":815,"low":789,"close":809,"volume":18445},{"date":"2026-06-04","open":795,"high":894,"low":795,"close":830.5,"volume":170863},{"date":"2026-06-05","open":872,"high":875,"low":846.5,"close":848,"volume":66426},{"date":"2026-06-08","open":890,"high":890,"low":816,"close":829,"volume":37248},{"date":"2026-06-09","open":870.4,"high":950,"low":809.2,"close":920,"volume":102078},{"date":"2026-06-10","open":874,"high":1038,"low":800,"close":1015,"volume":234489},{"date":"2026-06-11","open":1065.7,"high":1065.7,"low":862.8,"close":877.9,"volume":123235},{"date":"2026-06-12","open":860,"high":939.9,"low":826,"close":839,"volume":40423},{"date":"2026-06-15","open":833.7,"high":845,"low":818,"close":840,"volume":35490},{"date":"2026-06-16","open":830,"high":830,"low":805,"close":822.9,"volume":22262},{"date":"2026-06-17","open":810,"high":834,"low":810,"close":825,"volume":19193},{"date":"2026-06-18","open":810,"high":830,"low":802.1,"close":807,"volume":18433},{"date":"2026-06-19","open":820,"high":820,"low":800.1,"close":819.9,"volume":15380},{"date":"2026-06-22","open":810,"high":895.3,"low":800,"close":879.9,"volume":45910},{"date":"2026-06-23","open":836,"high":910,"low":811,"close":839.8,"volume":36332},{"date":"2026-06-24","open":830,"high":940,"low":776,"close":854.9,"volume":134189},{"date":"2026-06-25","open":820,"high":925,"low":775,"close":899,"volume":128541},{"date":"2026-06-26","open":854.1,"high":854.1,"low":795,"close":814,"volume":103495},{"date":"2026-06-29","open":854.7,"high":854.7,"low":777,"close":798,"volume":10329},{"date":"2026-06-30","open":780,"high":915,"low":780,"close":786.3,"volume":30782},{"date":"2026-07-01","open":825,"high":825,"low":772,"close":789,"volume":12900},{"date":"2026-07-02","open":789,"high":796.9,"low":782,"close":786.5,"volume":17249},{"date":"2026-07-03","open":785,"high":799,"low":782,"close":782,"volume":13244},{"date":"2026-07-06","open":821.1,"high":821.1,"low":770,"close":775.1,"volume":11713},{"date":"2026-07-07","open":773,"high":796,"low":773,"close":786,"volume":15386},{"date":"2026-07-08","open":820,"high":820,"low":770,"close":778,"volume":8941},{"date":"2026-07-09","open":770.5,"high":780,"low":769.5,"close":769.5,"volume":9473},{"date":"2026-07-10","open":765,"high":780,"low":760,"close":763,"volume":11763},{"date":"2026-07-13","open":775,"high":775,"low":735,"close":735,"volume":31862},{"date":"2026-07-14","open":698.3,"high":739.9,"low":698.3,"close":720,"volume":29571},{"date":"2026-07-15","open":708,"high":741,"low":708,"close":733,"volume":8980},{"date":"2026-07-16","open":720.1,"high":754.8,"low":720.1,"close":730.1,"volume":17409},{"date":"2026-07-17","open":766.6,"high":771,"low":717,"close":770.7,"volume":14186},{"date":"2026-07-20","open":732.2,"high":800,"low":732.2,"close":797,"volume":18862},{"date":"2026-07-21","open":800,"high":805,"low":776,"close":790,"volume":18231},{"date":"2026-07-22","open":750.5,"high":811,"low":750.5,"close":794.5,"volume":15003},{"date":"2026-07-23","open":754.8,"high":796.1,"low":754.8,"close":791.5,"volume":27409},{"date":"2026-07-24","open":752,"high":818.9,"low":752,"close":806,"volume":41139},{"date":"2026-07-27","open":845,"high":845,"low":798,"close":810,"volume":35966},{"date":"2026-07-28","open":792.5,"high":829.8,"low":792.5,"close":816,"volume":28841},{"date":"2026-07-29","open":818,"high":835,"low":806.4,"close":828,"volume":66416},{"date":"2026-07-30","open":838,"high":845,"low":822,"close":839.9,"volume":49040},{"date":"2026-07-31","open":798,"high":940,"low":798,"close":858.9,"volume":47605},{"date":"2026-08-03","open":840,"high":960,"low":805,"close":960,"volume":208760},{"date":"2026-08-04","open":912,"high":912,"low":831.1,"close":831.1,"volume":23862},{"date":"2026-08-05","open":856,"high":856,"low":806.3,"close":818.9,"volume":25175},{"date":"2026-08-06","open":818.9,"high":818.9,"low":809.1,"close":817,"volume":18015},{"date":"2026-08-07","open":800,"high":840,"low":800,"close":839.9,"volume":24319},{"date":"2026-08-10","open":825,"high":935,"low":777,"close":835,"volume":116158},{"date":"2026-08-11","open":835,"high":835,"low":786,"close":802,"volume":51797},{"date":"2026-08-12","open":800,"high":805,"low":790,"close":791.3,"volume":14082},{"date":"2026-08-13","open":790,"high":799.9,"low":785,"close":799.9,"volume":20299},{"date":"2026-08-14","open":823,"high":823,"low":775,"close":787.8,"volume":41272},{"date":"2026-08-17","open":773,"high":790,"low":765,"close":782,"volume":25645},{"date":"2026-08-18","open":782,"high":782,"low":730,"close":730,"volume":89946},{"date":"2026-08-19","open":700,"high":750,"low":700,"close":743,"volume":35089},{"date":"2026-08-20","open":740,"high":740,"low":710,"close":713.9,"volume":36671},{"date":"2026-08-21","open":680,"high":724,"low":680,"close":699,"volume":40340},{"date":"2026-08-24","open":664.1,"high":725,"low":664.1,"close":699.9,"volume":9409},{"date":"2026-08-25","open":691,"high":700,"low":691,"close":699,"volume":12790},{"date":"2026-08-26","open":685,"high":715,"low":673,"close":694,"volume":18766},{"date":"2026-08-27","open":673.2,"high":770,"low":660,"close":720,"volume":26834},{"date":"2026-08-31","open":715,"high":730,"low":700.6,"close":705.9,"volume":7498},{"date":"2026-09-01","open":705,"high":711,"low":690,"close":706.8,"volume":11472},{"date":"2026-09-02","open":693.1,"high":708,"low":691,"close":696,"volume":3972},{"date":"2026-09-03","open":662,"high":716,"low":662,"close":689,"volume":19590},{"date":"2026-09-07","open":689,"high":691,"low":676,"close":682,"volume":14377},{"date":"2026-09-09","open":683,"high":683,"low":612,"close":632,"volume":51465},{"date":"2026-09-10","open":644.9,"high":644.9,"low":595.7,"close":629.5,"volume":22444},{"date":"2026-09-11","open":611,"high":648,"low":611,"close":635,"volume":24118},{"date":"2026-09-14","open":603.3,"high":639.9,"low":603.3,"close":630,"volume":53757},{"date":"2026-09-15","open":650,"high":656,"low":631,"close":642,"volume":21851},{"date":"2026-09-16","open":626,"high":649.7,"low":626,"close":649.7,"volume":34983},{"date":"2026-09-17","open":631.3,"high":649.8,"low":620.8,"close":639.9,"volume":18627},{"date":"2026-09-18","open":670,"high":670,"low":620,"close":626,"volume":21445},{"date":"2026-09-22","open":636,"high":641.9,"low":620,"close":628,"volume":12403},{"date":"2026-09-23","open":659,"high":659,"low":605,"close":606,"volume":35114},{"date":"2026-09-24","open":612,"high":617,"low":600,"close":605,"volume":13985},{"date":"2026-09-28","open":635.2,"high":635.2,"low":587,"close":590,"volume":26102},{"date":"2026-09-29","open":619.5,"high":619.5,"low":575.3,"close":586,"volume":25987},{"date":"2026-09-30","open":556.7,"high":612,"low":556.7,"close":590.2,"volume":19285},{"date":"2026-10-01","open":619.7,"high":619.7,"low":588,"close":600,"volume":10277},{"date":"2026-10-02","open":594,"high":625,"low":591,"close":597.5,"volume":24472},{"date":"2026-10-05","open":598,"high":602,"low":580.1,"close":585,"volume":12064},{"date":"2026-10-06","open":602,"high":605,"low":583,"close":584,"volume":4256},{"date":"2026-10-07","open":598,"high":598,"low":567,"close":570,"volume":15304},{"date":"2026-10-08","open":585,"high":585,"low":556,"close":565,"volume":12540},{"date":"2026-10-09","open":552,"high":580,"low":551,"close":563.9,"volume":13783},{"date":"2026-10-12","open":579,"high":579,"low":555,"close":562.9,"volume":12551},{"date":"2026-10-13","open":591,"high":591,"low":546.1,"close":549,"volume":8970},{"date":"2026-10-14","open":521.6,"high":568,"low":521.6,"close":559,"volume":13538},{"date":"2026-10-15","open":545.3,"high":569.9,"low":545.3,"close":563.9,"volume":9436},{"date":"2026-10-16","open":569.9,"high":569.9,"low":550,"close":555.1,"volume":12525}]}