{"symbol":"BBC","name":"Bishal Bazar Company 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/BBC","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":5107,"high":5290,"low":5107,"close":5245.36,"volume":394},{"date":"2025-09-07","open":5277,"high":5277,"low":5152,"close":5234.9,"volume":360},{"date":"2025-09-08","open":5150,"high":5200,"low":4899,"close":5046.38,"volume":2459},{"date":"2025-09-18","open":4945.5,"high":5100,"low":4565,"close":4566.1,"volume":340},{"date":"2025-09-21","open":4657.4,"high":5020,"low":4582.1,"close":4959.28,"volume":1536},{"date":"2025-09-23","open":5058,"high":5058,"low":4970,"close":5050,"volume":527},{"date":"2025-09-24","open":5145,"high":5145,"low":4881.1,"close":4969,"volume":646},{"date":"2025-09-25","open":4974,"high":5041.9,"low":4950,"close":5040,"volume":372},{"date":"2025-09-28","open":5137,"high":5137,"low":4955,"close":4962.8,"volume":317},{"date":"2025-10-07","open":5000,"high":5062,"low":4871.1,"close":4908,"volume":823},{"date":"2025-10-08","open":4825,"high":4995,"low":4741,"close":4886,"volume":860},{"date":"2025-10-09","open":4983,"high":5180,"low":4810,"close":4810,"volume":1923},{"date":"2025-10-12","open":4750,"high":4905,"low":4480,"close":4666,"volume":1433},{"date":"2025-10-13","open":4582,"high":4986,"low":4582,"close":4810,"volume":1859},{"date":"2025-10-14","open":4899,"high":5090,"low":4801.1,"close":4889,"volume":1878},{"date":"2025-10-15","open":4805,"high":4897,"low":4707,"close":4780,"volume":594},{"date":"2025-10-16","open":4872,"high":4872,"low":4700,"close":4765,"volume":551},{"date":"2025-10-19","open":4815,"high":4819.9,"low":4731,"close":4800,"volume":70},{"date":"2025-10-26","open":4750,"high":4845,"low":4660.1,"close":4845,"volume":430},{"date":"2025-10-28","open":4849,"high":4939.9,"low":4795,"close":4801,"volume":1630},{"date":"2025-10-29","open":4895,"high":4978,"low":4879,"close":4910,"volume":1616},{"date":"2025-10-30","open":4817,"high":5294,"low":4817,"close":4950,"volume":621},{"date":"2025-11-02","open":4863,"high":5024,"low":4854,"close":4897.1,"volume":401},{"date":"2025-11-03","open":4980,"high":4980,"low":4881,"close":4947,"volume":231},{"date":"2025-11-04","open":4852,"high":4953.9,"low":4852,"close":4939,"volume":484},{"date":"2025-11-05","open":4974,"high":5432,"low":4925.3,"close":4962,"volume":1491},{"date":"2025-11-06","open":5050,"high":5458,"low":4952.3,"close":4952.3,"volume":977},{"date":"2025-11-09","open":5047,"high":5047,"low":4855,"close":4927.4,"volume":370},{"date":"2025-11-10","open":5023,"high":5023,"low":4792.1,"close":4950,"volume":601},{"date":"2025-11-11","open":4998,"high":4998,"low":4800,"close":4981,"volume":341},{"date":"2025-11-12","open":4892,"high":4947,"low":4785.4,"close":4860,"volume":879},{"date":"2025-11-13","open":4939,"high":4939,"low":4783,"close":4900,"volume":438},{"date":"2025-11-16","open":4945,"high":4945,"low":4804,"close":4895,"volume":170},{"date":"2025-11-17","open":4814,"high":4939.8,"low":4811,"close":4895,"volume":479},{"date":"2025-11-18","open":4935,"high":4935,"low":4868,"close":4898,"volume":81},{"date":"2025-11-19","open":4994,"high":4994,"low":4857,"close":4914.6,"volume":333},{"date":"2025-11-20","open":4823,"high":4939.9,"low":4823,"close":4920,"volume":270},{"date":"2025-11-23","open":4832,"high":4990,"low":4832,"close":4929,"volume":350},{"date":"2025-11-24","open":4960,"high":4996,"low":4862.1,"close":4966.8,"volume":433},{"date":"2025-11-25","open":5000,"high":5000,"low":4900.1,"close":4900.1,"volume":324},{"date":"2025-11-26","open":4989,"high":4989,"low":4890.3,"close":4939,"volume":177},{"date":"2025-11-27","open":4990,"high":5000,"low":4890.1,"close":4928,"volume":251},{"date":"2025-11-30","open":4855,"high":5398,"low":4855,"close":4904.3,"volume":1406},{"date":"2025-12-01","open":4997,"high":4997,"low":4802.1,"close":4900,"volume":1302},{"date":"2025-12-02","open":4835,"high":4940,"low":4835,"close":4938,"volume":110},{"date":"2025-12-03","open":4985,"high":4985,"low":4840.3,"close":4924.9,"volume":599},{"date":"2025-12-07","open":4920,"high":4920,"low":4831,"close":4860,"volume":289},{"date":"2025-12-08","open":4840,"high":4903.5,"low":4840,"close":4879.9,"volume":160},{"date":"2025-12-09","open":4925,"high":4925,"low":4842.3,"close":4883,"volume":161},{"date":"2025-12-10","open":4895,"high":4895,"low":4733.7,"close":4879,"volume":1220},{"date":"2025-12-11","open":4883.8,"high":4887,"low":4806.3,"close":4879.9,"volume":163},{"date":"2025-12-14","open":4820,"high":4888.9,"low":4793.4,"close":4855,"volume":136},{"date":"2025-12-15","open":4878.9,"high":4878.9,"low":4797,"close":4869.9,"volume":98},{"date":"2025-12-16","open":4792.1,"high":4871.9,"low":4792.1,"close":4863,"volume":177},{"date":"2025-12-17","open":4860,"high":4890,"low":4849,"close":4849.1,"volume":174},{"date":"2025-12-18","open":4807.1,"high":4882,"low":4807.1,"close":4873.9,"volume":162},{"date":"2025-12-21","open":4790.1,"high":4873,"low":4790.1,"close":4820.1,"volume":291},{"date":"2025-12-22","open":4820,"high":4865.7,"low":4811,"close":4850,"volume":80},{"date":"2025-12-23","open":4859,"high":4859,"low":4820,"close":4850,"volume":123},{"date":"2025-12-24","open":4755.1,"high":4938.9,"low":4755.1,"close":4864,"volume":234},{"date":"2025-12-28","open":4900,"high":4900,"low":4820.7,"close":4896.6,"volume":156},{"date":"2025-12-29","open":4800,"high":4895.6,"low":4800,"close":4860,"volume":260},{"date":"2025-12-31","open":4860,"high":4888.7,"low":4840,"close":4877,"volume":166},{"date":"2026-01-01","open":4829,"high":4869,"low":4795,"close":4818.9,"volume":417},{"date":"2026-01-04","open":4847,"high":4848,"low":4755,"close":4839,"volume":135},{"date":"2026-01-05","open":4766,"high":4860,"low":4766,"close":4848,"volume":332},{"date":"2026-01-06","open":4779,"high":4879.9,"low":4779,"close":4877.9,"volume":497},{"date":"2026-01-07","open":4785.1,"high":4888.7,"low":4785.1,"close":4880,"volume":280},{"date":"2026-01-08","open":4831,"high":4890,"low":4806,"close":4865,"volume":390},{"date":"2026-01-12","open":4802,"high":4874.3,"low":4769,"close":4800,"volume":853},{"date":"2026-01-13","open":4880,"high":4880,"low":4800,"close":4850,"volume":540},{"date":"2026-01-14","open":4800,"high":4899.8,"low":4800,"close":4886,"volume":340},{"date":"2026-01-18","open":4797,"high":4920,"low":4796,"close":4914,"volume":649},{"date":"2026-01-20","open":4926,"high":4951,"low":4850,"close":4934,"volume":733},{"date":"2026-01-21","open":4966.7,"high":4966.7,"low":4860,"close":4860,"volume":277},{"date":"2026-01-22","open":4820,"high":4932,"low":4801,"close":4801,"volume":1078},{"date":"2026-01-25","open":4890,"high":4890,"low":4805,"close":4878.3,"volume":661},{"date":"2026-01-26","open":4964.9,"high":4965,"low":4816,"close":4878,"volume":492},{"date":"2026-01-27","open":4895,"high":4895,"low":4809,"close":4854,"volume":312},{"date":"2026-01-28","open":4878,"high":4878,"low":4781,"close":4856.6,"volume":254},{"date":"2026-01-29","open":4856.6,"high":4878,"low":4808.1,"close":4848.9,"volume":275},{"date":"2026-02-01","open":4802.3,"high":4900,"low":4802.3,"close":4879,"volume":1088},{"date":"2026-02-02","open":4790,"high":4970,"low":4790,"close":4883,"volume":957},{"date":"2026-02-03","open":4900,"high":4900,"low":4786.4,"close":4859,"volume":655},{"date":"2026-02-04","open":4762,"high":4925,"low":4762,"close":4889,"volume":708},{"date":"2026-02-05","open":4800,"high":4894.4,"low":4800,"close":4865,"volume":452},{"date":"2026-02-08","open":4811,"high":4888.9,"low":4778,"close":4800,"volume":1287},{"date":"2026-02-09","open":4859,"high":4859,"low":4773.3,"close":4815.9,"volume":280},{"date":"2026-02-10","open":4773.4,"high":4909.9,"low":4773.4,"close":4843,"volume":330},{"date":"2026-02-11","open":4770,"high":4865,"low":4770,"close":4826,"volume":170},{"date":"2026-02-12","open":4820,"high":4840,"low":4768,"close":4817,"volume":460},{"date":"2026-02-16","open":4769,"high":4834,"low":4769,"close":4780,"volume":322},{"date":"2026-02-17","open":4825,"high":4837,"low":4750,"close":4793,"volume":547},{"date":"2026-02-22","open":4700,"high":4794,"low":4515.1,"close":4600,"volume":2702},{"date":"2026-02-23","open":4692,"high":4739,"low":4600,"close":4600,"volume":812},{"date":"2026-02-24","open":4659,"high":4689,"low":4601,"close":4670,"volume":156},{"date":"2026-02-25","open":4600.5,"high":4683.7,"low":4600.5,"close":4607.2,"volume":431},{"date":"2026-02-26","open":4695.9,"high":4695.9,"low":4600,"close":4620,"volume":626},{"date":"2026-03-01","open":4601,"high":4696.5,"low":4582,"close":4668,"volume":301},{"date":"2026-03-03","open":4581.4,"high":4748.9,"low":4581.4,"close":4621,"volume":1051},{"date":"2026-03-09","open":4713,"high":5000,"low":4713,"close":5000,"volume":70},{"date":"2026-03-10","open":5050,"high":5050,"low":4793,"close":4890,"volume":1394},{"date":"2026-03-11","open":4792.6,"high":4886.9,"low":4710,"close":4715.9,"volume":815},{"date":"2026-03-12","open":4701,"high":4789.9,"low":4701,"close":4726,"volume":378},{"date":"2026-03-15","open":4720,"high":5187,"low":4701,"close":4867,"volume":1802},{"date":"2026-03-16","open":4890,"high":4890,"low":4792.2,"close":4858.6,"volume":470},{"date":"2026-03-17","open":4918,"high":4918,"low":4773,"close":4843,"volume":222},{"date":"2026-03-19","open":4910,"high":4910,"low":4794,"close":4858,"volume":872},{"date":"2026-03-22","open":4870,"high":4900,"low":4851.1,"close":4851.1,"volume":594},{"date":"2026-03-23","open":4939.9,"high":4939.9,"low":4800,"close":4821,"volume":593},{"date":"2026-03-24","open":4887.9,"high":5303,"low":4850,"close":5299,"volume":5425},{"date":"2026-03-25","open":5200,"high":5600,"low":5100,"close":5499,"volume":6884},{"date":"2026-03-26","open":5391,"high":5495,"low":5202,"close":5332,"volume":1209},{"date":"2026-03-29","open":5225.4,"high":5300,"low":5067.6,"close":5200,"volume":1472},{"date":"2026-03-30","open":5096,"high":5187,"low":4994,"close":5063,"volume":1386},{"date":"2026-03-31","open":4966,"high":5479,"low":4905,"close":5100,"volume":927},{"date":"2026-04-01","open":5100,"high":5197,"low":4850,"close":4886,"volume":853},{"date":"2026-04-02","open":4801,"high":5082,"low":4791,"close":5024,"volume":572},{"date":"2026-04-05","open":5024,"high":5024,"low":4729.5,"close":4837,"volume":1686},{"date":"2026-04-06","open":4827,"high":4998,"low":4827,"close":4958,"volume":558},{"date":"2026-04-07","open":5050,"high":5050,"low":4859,"close":4859,"volume":584},{"date":"2026-04-08","open":4956.1,"high":4956.1,"low":4798.1,"close":4888,"volume":964},{"date":"2026-04-09","open":4968,"high":5060,"low":4869.7,"close":4912,"volume":1044},{"date":"2026-04-10","open":4960,"high":5006.7,"low":4857,"close":4857,"volume":712},{"date":"2026-04-13","open":4775,"high":4931,"low":4775,"close":4851.1,"volume":472},{"date":"2026-04-15","open":4928.9,"high":5000,"low":4920,"close":4969,"volume":435},{"date":"2026-04-16","open":4975,"high":4975,"low":4851,"close":4910,"volume":562},{"date":"2026-04-17","open":4968.8,"high":4968.8,"low":4835,"close":4914,"volume":161},{"date":"2026-04-20","open":4780.1,"high":4990,"low":4780.1,"close":4945,"volume":660},{"date":"2026-04-21","open":4836,"high":4920,"low":4785,"close":4895,"volume":400},{"date":"2026-04-22","open":4774,"high":4900,"low":4774,"close":4839.9,"volume":315},{"date":"2026-04-23","open":4880,"high":4900,"low":4790,"close":4864,"volume":459},{"date":"2026-04-24","open":4755,"high":4889.9,"low":4719,"close":4888.8,"volume":488},{"date":"2026-04-27","open":4888.8,"high":4896,"low":4780.1,"close":4799,"volume":372},{"date":"2026-04-28","open":4799,"high":5242,"low":4757.1,"close":4780,"volume":511},{"date":"2026-04-29","open":4780,"high":4884,"low":4755.1,"close":4841,"volume":515},{"date":"2026-04-30","open":4840,"high":4840,"low":4710,"close":4814.9,"volume":130},{"date":"2026-05-04","open":4730.2,"high":4830,"low":4700.2,"close":4750,"volume":459},{"date":"2026-05-05","open":4701.2,"high":4814,"low":4701.2,"close":4730,"volume":240},{"date":"2026-05-06","open":4831,"high":4831,"low":4707,"close":4715.1,"volume":321},{"date":"2026-05-07","open":4814,"high":4814,"low":4722.1,"close":4799,"volume":301},{"date":"2026-05-08","open":4844,"high":4844,"low":4740,"close":4795,"volume":351},{"date":"2026-05-11","open":4849,"high":4849,"low":4746,"close":4848.8,"volume":381},{"date":"2026-05-12","open":4900,"high":4948,"low":4731,"close":4733.1,"volume":575},{"date":"2026-05-13","open":4833,"high":4833,"low":4731.3,"close":4800,"volume":251},{"date":"2026-05-14","open":4705,"high":4820,"low":4705,"close":4813.6,"volume":100},{"date":"2026-05-15","open":4830,"high":4844,"low":4728,"close":4830,"volume":139},{"date":"2026-05-18","open":4888,"high":4888,"low":4734.5,"close":4805,"volume":96},{"date":"2026-05-19","open":4826,"high":4836,"low":4726,"close":4742.1,"volume":364},{"date":"2026-05-20","open":4826,"high":4826,"low":4745,"close":4820,"volume":148},{"date":"2026-05-21","open":4850,"high":4949,"low":4765,"close":4820,"volume":171},{"date":"2026-05-22","open":4833,"high":4833,"low":4750.2,"close":4800,"volume":135},{"date":"2026-05-25","open":4818.9,"high":4832.9,"low":4766.1,"close":4815,"volume":215},{"date":"2026-05-26","open":4800,"high":4823.9,"low":4755,"close":4810,"volume":200},{"date":"2026-05-27","open":4879,"high":4880,"low":4751,"close":4836,"volume":391},{"date":"2026-06-01","open":4600,"high":4738,"low":4466,"close":4515,"volume":2775},{"date":"2026-06-02","open":4500,"high":4600,"low":4271.1,"close":4580,"volume":3117},{"date":"2026-06-03","open":4444,"high":4599,"low":4444,"close":4570,"volume":480},{"date":"2026-06-04","open":4570,"high":4584,"low":4457,"close":4482.1,"volume":258},{"date":"2026-06-05","open":4482.1,"high":4510,"low":4400,"close":4475,"volume":493},{"date":"2026-06-08","open":4388.1,"high":4450,"low":4296,"close":4388,"volume":1266},{"date":"2026-06-09","open":4425,"high":4425,"low":4206,"close":4370,"volume":1549},{"date":"2026-06-10","open":4261,"high":4388,"low":4261,"close":4350,"volume":198},{"date":"2026-06-11","open":4310,"high":4340,"low":4291.1,"close":4292,"volume":266},{"date":"2026-06-12","open":4300,"high":4324.9,"low":4218,"close":4310,"volume":341},{"date":"2026-06-15","open":4310,"high":4310,"low":4234,"close":4250,"volume":140},{"date":"2026-06-16","open":4400,"high":4400,"low":4186,"close":4269,"volume":220},{"date":"2026-06-17","open":4100,"high":4289,"low":4100,"close":4240,"volume":160},{"date":"2026-06-18","open":4270,"high":4270,"low":4175,"close":4254,"volume":348},{"date":"2026-06-19","open":4285,"high":4300,"low":4181,"close":4285,"volume":496},{"date":"2026-06-22","open":4349,"high":4349,"low":4191.1,"close":4325,"volume":694},{"date":"2026-06-23","open":4250,"high":4345,"low":4220.5,"close":4250.1,"volume":280},{"date":"2026-06-24","open":4123,"high":4480,"low":4123,"close":4298,"volume":602},{"date":"2026-06-25","open":4298,"high":4333,"low":4185.2,"close":4200,"volume":200},{"date":"2026-06-26","open":4290,"high":4293,"low":4190,"close":4260,"volume":254},{"date":"2026-06-29","open":4279.9,"high":4280,"low":4155,"close":4246.9,"volume":211},{"date":"2026-06-30","open":4141,"high":4261,"low":4141,"close":4162,"volume":193},{"date":"2026-07-01","open":4234.9,"high":4280,"low":4126.1,"close":4279,"volume":375},{"date":"2026-07-02","open":4160.3,"high":4277,"low":4160.3,"close":4260,"volume":150},{"date":"2026-07-03","open":4298.9,"high":4298.9,"low":4201,"close":4286,"volume":127},{"date":"2026-07-06","open":4192,"high":4263.9,"low":4136,"close":4136,"volume":351},{"date":"2026-07-07","open":4238,"high":4238,"low":4150,"close":4223,"volume":623},{"date":"2026-07-08","open":4112,"high":4235,"low":4112,"close":4215,"volume":223},{"date":"2026-07-09","open":4115,"high":4194,"low":4101,"close":4101,"volume":155},{"date":"2026-07-10","open":4195,"high":4198.9,"low":4100,"close":4168,"volume":205},{"date":"2026-07-13","open":4091,"high":4148,"low":4055,"close":4070,"volume":272},{"date":"2026-07-14","open":4053.7,"high":4128,"low":4021.1,"close":4128,"volume":240},{"date":"2026-07-15","open":4126.9,"high":4175,"low":4051,"close":4154,"volume":277},{"date":"2026-07-16","open":4239,"high":4239,"low":4103,"close":4169,"volume":60},{"date":"2026-07-17","open":4260,"high":4260,"low":4115,"close":4199.9,"volume":80},{"date":"2026-07-20","open":4101,"high":4300,"low":4101,"close":4250,"volume":291},{"date":"2026-07-21","open":4299.7,"high":4696,"low":4156,"close":4390,"volume":1912},{"date":"2026-07-22","open":4300,"high":4400,"low":4256,"close":4268,"volume":545},{"date":"2026-07-23","open":4379,"high":4390,"low":4241,"close":4390,"volume":397},{"date":"2026-07-24","open":4310,"high":4389,"low":4262,"close":4375,"volume":126},{"date":"2026-07-27","open":4349,"high":4377,"low":4264,"close":4265,"volume":102},{"date":"2026-07-28","open":4350,"high":4350,"low":4209,"close":4300,"volume":224},{"date":"2026-07-29","open":4210,"high":4328,"low":4210,"close":4300,"volume":150},{"date":"2026-07-30","open":4186,"high":4400,"low":3825,"close":4280,"volume":706},{"date":"2026-07-31","open":4201,"high":4297,"low":4190,"close":4280,"volume":161},{"date":"2026-08-03","open":4380,"high":4380,"low":4221,"close":4235,"volume":130},{"date":"2026-08-04","open":4289,"high":4289,"low":4166,"close":4180,"volume":172},{"date":"2026-08-05","open":4122,"high":4300,"low":4122,"close":4250,"volume":275},{"date":"2026-08-06","open":4300,"high":4319.9,"low":4165,"close":4278,"volume":505},{"date":"2026-08-07","open":4208,"high":4296,"low":4176,"close":4289,"volume":100},{"date":"2026-08-10","open":4200,"high":4293,"low":4150,"close":4249,"volume":272},{"date":"2026-08-11","open":4280,"high":4280,"low":4155,"close":4209.9,"volume":174},{"date":"2026-08-12","open":4181,"high":4250,"low":4122,"close":4200,"volume":271},{"date":"2026-08-13","open":4200,"high":4219,"low":4162,"close":4200,"volume":102},{"date":"2026-08-14","open":4210,"high":4210,"low":4074,"close":4080,"volume":823},{"date":"2026-08-17","open":4197.9,"high":4197.9,"low":4072,"close":4089,"volume":210},{"date":"2026-08-18","open":4128,"high":4190,"low":4095,"close":4108,"volume":220},{"date":"2026-08-19","open":4103,"high":4177,"low":4099,"close":4140,"volume":79},{"date":"2026-08-20","open":4250,"high":4250,"low":4095,"close":4130,"volume":372},{"date":"2026-08-21","open":4022,"high":4170,"low":4022,"close":4100,"volume":538},{"date":"2026-08-24","open":4119,"high":4155,"low":4025,"close":4076,"volume":295},{"date":"2026-08-25","open":4100,"high":4100,"low":4052,"close":4052,"volume":203},{"date":"2026-08-26","open":4128,"high":4128,"low":4030,"close":4050,"volume":189},{"date":"2026-08-27","open":4001,"high":4080,"low":3951,"close":4050,"volume":423},{"date":"2026-08-31","open":4067.9,"high":4070,"low":3942.1,"close":4000,"volume":668},{"date":"2026-09-01","open":4000,"high":4080,"low":3901,"close":4003,"volume":70},{"date":"2026-09-02","open":3952,"high":4044,"low":3952,"close":4034,"volume":88},{"date":"2026-09-03","open":4050,"high":4088,"low":4050,"close":4082,"volume":212},{"date":"2026-09-07","open":4072.7,"high":4089,"low":4002,"close":4076,"volume":87},{"date":"2026-09-09","open":4003,"high":4118,"low":4001,"close":4001.7,"volume":393},{"date":"2026-09-10","open":3956,"high":4059.9,"low":3956,"close":3980,"volume":386},{"date":"2026-09-11","open":3863.1,"high":4060,"low":3863.1,"close":4040,"volume":234},{"date":"2026-09-14","open":3965,"high":4098,"low":3965,"close":4098,"volume":662},{"date":"2026-09-15","open":4299,"high":4635,"low":4048,"close":4136,"volume":1601},{"date":"2026-09-16","open":4136,"high":4195,"low":4087,"close":4100,"volume":254},{"date":"2026-09-17","open":4220,"high":4300,"low":4100,"close":4105,"volume":372},{"date":"2026-09-18","open":4091.1,"high":4159.9,"low":4051,"close":4140,"volume":234},{"date":"2026-09-22","open":4190,"high":4245,"low":4080,"close":4102,"volume":394},{"date":"2026-09-23","open":4111,"high":4177,"low":4052,"close":4052,"volume":743},{"date":"2026-09-24","open":4100,"high":4100,"low":4056,"close":4090.5,"volume":90},{"date":"2026-09-28","open":4150,"high":4150,"low":4005,"close":4100,"volume":305},{"date":"2026-09-29","open":3895,"high":4125,"low":3895,"close":4012,"volume":570},{"date":"2026-09-30","open":4100,"high":4100,"low":4000,"close":4063,"volume":160},{"date":"2026-10-01","open":4145,"high":4145,"low":3952,"close":4021,"volume":1660},{"date":"2026-10-02","open":3952,"high":4105,"low":3952,"close":3978,"volume":507},{"date":"2026-10-05","open":4078.9,"high":4078.9,"low":3954,"close":4000,"volume":190},{"date":"2026-10-06","open":4040,"high":4040,"low":4000,"close":4035,"volume":260},{"date":"2026-10-07","open":4000,"high":4028,"low":3956,"close":3972,"volume":165},{"date":"2026-10-08","open":4060,"high":4060,"low":3957.1,"close":3957.1,"volume":600},{"date":"2026-10-09","open":3957,"high":4015,"low":3956.1,"close":3966,"volume":164},{"date":"2026-10-12","open":4000,"high":4047,"low":3946,"close":4005,"volume":60},{"date":"2026-10-13","open":4031.8,"high":4031.8,"low":3951,"close":3990,"volume":640},{"date":"2026-10-14","open":4037,"high":4037.5,"low":3985,"close":4029.5,"volume":160},{"date":"2026-10-15","open":4000,"high":4029,"low":3953.1,"close":4000,"volume":367},{"date":"2026-10-16","open":3935.1,"high":4010,"low":3935.1,"close":3973,"volume":70}]}