{"symbol":"BNL","name":"Bottlers Nepal (Balaju) 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/BNL","asOf":"2026-10-09","days":250,"bars":[{"date":"2024-11-27","open":16210,"high":16600,"low":16209.2,"close":16300,"volume":252},{"date":"2024-11-28","open":16300,"high":16300,"low":16200,"close":16200,"volume":81},{"date":"2024-12-01","open":16200,"high":16200,"low":16200,"close":16200,"volume":10},{"date":"2024-12-02","open":16200,"high":16280,"low":16200,"close":16280,"volume":58},{"date":"2024-12-03","open":16350,"high":16600,"low":16350,"close":16600,"volume":110},{"date":"2024-12-04","open":16600,"high":16600,"low":16600,"close":16600,"volume":68},{"date":"2024-12-05","open":16700,"high":16700,"low":16370,"close":16370,"volume":32},{"date":"2024-12-08","open":16367,"high":16694,"low":16050,"close":16694,"volume":50},{"date":"2024-12-09","open":16999,"high":17000,"low":16800,"close":16800,"volume":40},{"date":"2024-12-12","open":16464,"high":16464,"low":16464,"close":16464,"volume":10},{"date":"2024-12-16","open":16500,"high":16793,"low":16500,"close":16700,"volume":53},{"date":"2024-12-23","open":16500,"high":17000,"low":16500,"close":17000,"volume":103},{"date":"2024-12-24","open":16700,"high":16700,"low":16660,"close":16675,"volume":39},{"date":"2024-12-29","open":16500,"high":16500,"low":16341.6,"close":16341.6,"volume":20},{"date":"2024-12-31","open":16014.8,"high":16014.8,"low":16014.8,"close":16014.8,"volume":10},{"date":"2025-01-02","open":16335,"high":16335,"low":16335,"close":16335,"volume":10},{"date":"2025-01-05","open":16012,"high":16012,"low":16011,"close":16011,"volume":20},{"date":"2025-01-07","open":15700,"high":15700,"low":15700,"close":15700,"volume":10},{"date":"2025-01-12","open":15386,"high":15386,"low":15078.3,"close":15080,"volume":50},{"date":"2025-01-13","open":14900,"high":14960,"low":14900,"close":14900,"volume":50},{"date":"2025-01-16","open":15198,"high":16390,"low":15198,"close":16390,"volume":140},{"date":"2025-01-19","open":16717,"high":18029,"low":16717,"close":18029,"volume":292},{"date":"2025-01-20","open":18389.5,"high":19831,"low":18208.4,"close":18250,"volume":210},{"date":"2025-01-21","open":18000,"high":18000,"low":18000,"close":18000,"volume":20},{"date":"2025-01-23","open":18000,"high":19800,"low":18000,"close":19005.6,"volume":100},{"date":"2025-01-26","open":18625.5,"high":18625.5,"low":17105.1,"close":17105.1,"volume":110},{"date":"2025-01-27","open":17105,"high":18514.8,"low":17105,"close":18514.8,"volume":100},{"date":"2025-01-28","open":18885,"high":20366.2,"low":18885,"close":19559.8,"volume":70},{"date":"2025-02-10","open":19168.69,"high":19168.7,"low":17603.9,"close":17604,"volume":230},{"date":"2025-02-11","open":17604,"high":17604,"low":17604,"close":17604,"volume":10},{"date":"2025-02-12","open":17850,"high":17850,"low":17850,"close":17850,"volume":21},{"date":"2025-02-13","open":17493,"high":17493,"low":17493,"close":17493,"volume":10},{"date":"2025-02-17","open":17143.2,"high":17486,"low":17143.2,"close":17486,"volume":30},{"date":"2025-02-18","open":17137,"high":17137,"low":16464,"close":16464,"volume":129},{"date":"2025-02-20","open":16200,"high":16200,"low":16000,"close":16000,"volume":94},{"date":"2025-02-23","open":16320,"high":17166.6,"low":15680,"close":17166.6,"volume":220},{"date":"2025-02-24","open":17500,"high":18550,"low":16807,"close":18550,"volume":569},{"date":"2025-02-25","open":18600,"high":18600,"low":17451,"close":17800,"volume":80},{"date":"2025-02-27","open":18100,"high":19580,"low":17892.9,"close":19400,"volume":1068},{"date":"2025-03-02","open":19400,"high":21107.9,"low":19000,"close":21107.9,"volume":630},{"date":"2025-03-03","open":21500,"high":22368,"low":19564,"close":22260,"volume":791},{"date":"2025-03-04","open":22149,"high":22500,"low":22050,"close":22050,"volume":897},{"date":"2025-03-05","open":21609,"high":21609,"low":21609,"close":21609,"volume":10},{"date":"2025-03-11","open":21176.9,"high":21176.9,"low":20753.4,"close":20753.4,"volume":50},{"date":"2025-03-12","open":20338.4,"high":20338.4,"low":20338.4,"close":20338.4,"volume":20},{"date":"2025-03-25","open":19931.69,"high":19931.69,"low":19931.69,"close":19931.69,"volume":10},{"date":"2025-03-30","open":19533.1,"high":19533.1,"low":19533.1,"close":19533.1,"volume":10},{"date":"2025-04-02","open":19142.5,"high":19142.5,"low":17579.8,"close":17579.8,"volume":70},{"date":"2025-04-03","open":17228.3,"high":17228.3,"low":16548,"close":16548,"volume":50},{"date":"2025-04-07","open":16217.1,"high":16541.4,"low":15580,"close":16209.4,"volume":80},{"date":"2025-04-08","open":16533.5,"high":17830.3,"low":16533.5,"close":17830.2,"volume":100},{"date":"2025-04-09","open":18000,"high":19060,"low":18000,"close":18750,"volume":100},{"date":"2025-04-10","open":18375,"high":18375,"low":17647.4,"close":17930.93,"volume":81},{"date":"2025-04-13","open":17575,"high":17926.5,"low":17575,"close":17602.75,"volume":60},{"date":"2025-04-15","open":17250.7,"high":17600,"low":17250.7,"close":17600,"volume":35},{"date":"2025-04-16","open":17952,"high":17952,"low":17952,"close":17952,"volume":10},{"date":"2025-04-17","open":17600,"high":17600,"low":17151,"close":17151,"volume":40},{"date":"2025-04-20","open":17494,"high":18199,"low":17494,"close":18199,"volume":30},{"date":"2025-04-21","open":17835.1,"high":18000,"low":17478.4,"close":17739.2,"volume":30},{"date":"2025-04-22","open":18093,"high":18093,"low":18093,"close":18093,"volume":10},{"date":"2025-04-23","open":17731.2,"high":18450,"low":17731.2,"close":18450,"volume":20},{"date":"2025-04-29","open":18440,"high":18440,"low":18440,"close":18440,"volume":10},{"date":"2025-05-14","open":18071.2,"high":18071.2,"low":18070,"close":18070,"volume":210},{"date":"2025-05-15","open":17800,"high":17800,"low":17800,"close":17800,"volume":10},{"date":"2025-05-19","open":17800,"high":17800,"low":17800,"close":17800,"volume":40},{"date":"2025-05-21","open":17444,"high":17444,"low":16753.3,"close":16753.3,"volume":40},{"date":"2025-05-22","open":17088,"high":17100,"low":16420,"close":16840,"volume":80},{"date":"2025-05-25","open":16900,"high":16900,"low":16505,"close":16510,"volume":55},{"date":"2025-05-26","open":16840.2,"high":17150,"low":16840.2,"close":17150,"volume":20},{"date":"2025-06-02","open":16910,"high":16910,"low":16601,"close":16601,"volume":40},{"date":"2025-06-03","open":16850,"high":16850,"low":16850,"close":16850,"volume":10},{"date":"2025-06-04","open":16526,"high":16526,"low":16513,"close":16513,"volume":50},{"date":"2025-06-05","open":16185.1,"high":16185.1,"low":16185.1,"close":16185.1,"volume":10},{"date":"2025-06-08","open":16000.1,"high":16000.1,"low":15900,"close":15900,"volume":153},{"date":"2025-06-09","open":16218,"high":16218,"low":16218,"close":16218,"volume":10},{"date":"2025-06-10","open":16542.3,"high":16542.3,"low":16542.3,"close":16542.3,"volume":10},{"date":"2025-06-11","open":16550,"high":16550,"low":15896,"close":15898.1,"volume":70},{"date":"2025-06-12","open":15898,"high":15898,"low":15580,"close":15580,"volume":170},{"date":"2025-06-15","open":15891,"high":15891,"low":15891,"close":15891,"volume":10},{"date":"2025-06-16","open":16208,"high":17000.4,"low":16208,"close":16700,"volume":70},{"date":"2025-06-18","open":16700,"high":16700,"low":16700,"close":16700,"volume":10},{"date":"2025-06-19","open":16366,"high":16366,"low":16366,"close":16366,"volume":10},{"date":"2025-06-22","open":16500,"high":16500,"low":16500,"close":16500,"volume":10},{"date":"2025-06-23","open":16200,"high":16200,"low":15900,"close":15900.5,"volume":40},{"date":"2025-06-24","open":15584.1,"high":15584.1,"low":15584,"close":15584.05,"volume":20},{"date":"2025-06-26","open":15430,"high":15430,"low":15430,"close":15430,"volume":10},{"date":"2025-06-29","open":15450,"high":15450,"low":15450,"close":15450,"volume":20},{"date":"2025-06-30","open":15600,"high":15850,"low":15600,"close":15850,"volume":30},{"date":"2025-07-01","open":15541.1,"high":15851.8,"low":15541,"close":15851.8,"volume":30},{"date":"2025-07-02","open":15851.8,"high":15851.8,"low":15851.8,"close":15851.8,"volume":10},{"date":"2025-07-03","open":15800,"high":15800,"low":15800,"close":15800,"volume":10},{"date":"2025-07-06","open":16000,"high":16320,"low":16000,"close":16320,"volume":30},{"date":"2025-07-07","open":16000.4,"high":16000.4,"low":15800,"close":15800.05,"volume":50},{"date":"2025-07-08","open":16000,"high":16000,"low":16000,"close":16000,"volume":10},{"date":"2025-07-09","open":16316.8,"high":16412,"low":16085.1,"close":16085.4,"volume":80},{"date":"2025-07-10","open":16400,"high":16407,"low":16400,"close":16400,"volume":30},{"date":"2025-07-13","open":16727.9,"high":16727.9,"low":16727.9,"close":16727.9,"volume":10},{"date":"2025-07-14","open":16800,"high":18399.9,"low":16525,"close":16525,"volume":190},{"date":"2025-07-15","open":16855,"high":17189,"low":16855,"close":17155.42,"volume":100},{"date":"2025-07-16","open":17498,"high":17498,"low":17498,"close":17498,"volume":10},{"date":"2025-07-17","open":17150,"high":18204,"low":17100,"close":18204,"volume":120},{"date":"2025-07-20","open":17840.1,"high":17840.1,"low":17840.1,"close":17840.1,"volume":10},{"date":"2025-07-22","open":17500,"high":17500,"low":17150,"close":17400.6,"volume":145},{"date":"2025-07-23","open":17200,"high":17500,"low":17200,"close":17500,"volume":25},{"date":"2025-07-24","open":17151,"high":17493,"low":17150,"close":17493,"volume":40},{"date":"2025-07-28","open":17300,"high":17300,"low":17000,"close":17300,"volume":30},{"date":"2025-07-29","open":17201,"high":17300,"low":16960,"close":16980.5,"volume":40},{"date":"2025-07-31","open":16700,"high":17000,"low":16700,"close":17000,"volume":20},{"date":"2025-08-03","open":16666,"high":16666,"low":16666,"close":16666,"volume":25},{"date":"2025-08-04","open":16999.3,"high":17099,"low":16999.3,"close":17049.15,"volume":20},{"date":"2025-08-05","open":17275,"high":17275,"low":16929.5,"close":16929.5,"volume":20},{"date":"2025-08-06","open":17200,"high":17200,"low":17200,"close":17200,"volume":10},{"date":"2025-08-11","open":17400,"high":17400,"low":17100,"close":17400,"volume":180},{"date":"2025-08-12","open":17052,"high":17052,"low":16711,"close":16711,"volume":20},{"date":"2025-08-18","open":16711,"high":16711,"low":16500,"close":16500,"volume":20},{"date":"2025-08-26","open":16500,"high":16500,"low":16170.1,"close":16170.1,"volume":20},{"date":"2025-08-27","open":16400,"high":16410,"low":16400,"close":16410,"volume":20},{"date":"2025-08-28","open":16084,"high":16084,"low":16082,"close":16082,"volume":32},{"date":"2025-09-03","open":16400,"high":16400,"low":16075,"close":16075,"volume":50},{"date":"2025-09-07","open":15754,"high":15754,"low":15753.5,"close":15753.75,"volume":20},{"date":"2025-09-21","open":15800,"high":15800,"low":15800,"close":15800,"volume":10},{"date":"2025-09-23","open":15800,"high":15800,"low":15700,"close":15700,"volume":20},{"date":"2025-10-07","open":15400,"high":15400,"low":15400,"close":15400,"volume":10},{"date":"2025-10-13","open":15700,"high":15700,"low":15700,"close":15700,"volume":10},{"date":"2025-10-14","open":16014,"high":16014,"low":16014,"close":16014,"volume":10},{"date":"2025-10-15","open":15900,"high":15900,"low":15900,"close":15900,"volume":10},{"date":"2025-10-28","open":15582,"high":15582,"low":15300,"close":15300,"volume":20},{"date":"2025-10-29","open":15606,"high":16236.4,"low":15300,"close":15300,"volume":130},{"date":"2025-10-30","open":15606,"high":15918.1,"low":15606,"close":15918.1,"volume":20},{"date":"2025-11-02","open":15900,"high":15900,"low":15900,"close":15900,"volume":10},{"date":"2025-11-05","open":15585,"high":16200,"low":15585,"close":16200,"volume":20},{"date":"2025-11-06","open":15877,"high":16199,"low":15875.1,"close":15875.1,"volume":40},{"date":"2025-11-11","open":16000,"high":16000,"low":16000,"close":16000,"volume":10},{"date":"2025-11-16","open":16300,"high":16320,"low":16300,"close":16320,"volume":70},{"date":"2025-11-20","open":16600,"high":16600,"low":16530,"close":16590,"volume":31},{"date":"2025-11-23","open":16590,"high":16590,"low":16590,"close":16590,"volume":10},{"date":"2025-11-24","open":16917,"high":16917,"low":16917,"close":16917,"volume":10},{"date":"2025-11-26","open":16921,"high":16921,"low":16250,"close":16250,"volume":50},{"date":"2025-11-27","open":15925,"high":16243.5,"low":15925,"close":16243.5,"volume":20},{"date":"2025-11-30","open":16500,"high":16500,"low":16500,"close":16500,"volume":10},{"date":"2025-12-01","open":16170,"high":16170,"low":15850,"close":15850,"volume":20},{"date":"2025-12-03","open":15601,"high":15850,"low":15533,"close":15850,"volume":140},{"date":"2025-12-07","open":15850,"high":15850,"low":15850,"close":15850,"volume":10},{"date":"2025-12-08","open":15850,"high":15850,"low":15533.1,"close":15533.1,"volume":30},{"date":"2025-12-09","open":15843,"high":15843,"low":15843,"close":15843,"volume":10},{"date":"2025-12-11","open":15750,"high":16000,"low":15750,"close":16000,"volume":20},{"date":"2025-12-15","open":16000,"high":16000,"low":16000,"close":16000,"volume":1},{"date":"2025-12-16","open":15680,"high":15680,"low":15680,"close":15680,"volume":20},{"date":"2025-12-18","open":15600,"high":15600,"low":15600,"close":15600,"volume":10},{"date":"2025-12-22","open":15912,"high":16009,"low":15594,"close":15594,"volume":60},{"date":"2025-12-24","open":15904.9,"high":15904.9,"low":15904.9,"close":15904.9,"volume":10},{"date":"2025-12-31","open":16221.9,"high":16221.9,"low":16221.9,"close":16221.9,"volume":10},{"date":"2026-01-01","open":16250,"high":16250,"low":16250,"close":16250,"volume":20},{"date":"2026-01-05","open":16000,"high":16000,"low":16000,"close":16000,"volume":10},{"date":"2026-01-12","open":15680,"high":15680,"low":15680,"close":15680,"volume":20},{"date":"2026-01-13","open":15400,"high":15400,"low":15370,"close":15370,"volume":50},{"date":"2026-01-18","open":15670,"high":15980,"low":15670,"close":15980,"volume":20},{"date":"2026-01-20","open":15981,"high":15981,"low":15980,"close":15980,"volume":51},{"date":"2026-01-22","open":15700,"high":15700,"low":15661.2,"close":15661.2,"volume":30},{"date":"2026-01-25","open":15974.4,"high":15974.4,"low":15551,"close":15551,"volume":78},{"date":"2026-01-26","open":15862,"high":15862,"low":15862,"close":15862,"volume":10},{"date":"2026-01-27","open":15661,"high":15661,"low":15650.1,"close":15650.1,"volume":20},{"date":"2026-01-28","open":15601.1,"high":15601.1,"low":15601,"close":15601,"volume":30},{"date":"2026-01-29","open":15551,"high":15589,"low":15289,"close":15589,"volume":90},{"date":"2026-02-01","open":15900.7,"high":15900.7,"low":15900.7,"close":15900.7,"volume":10},{"date":"2026-02-02","open":16050,"high":16050,"low":15729,"close":15800,"volume":70},{"date":"2026-02-03","open":15594,"high":15600.2,"low":15282.2,"close":15500,"volume":260},{"date":"2026-02-04","open":15599,"high":15599,"low":15351,"close":15351,"volume":38},{"date":"2026-02-05","open":15649.8,"high":15649.8,"low":15044,"close":15344,"volume":270},{"date":"2026-02-08","open":15200.5,"high":15400,"low":15200.5,"close":15400,"volume":30},{"date":"2026-02-09","open":15200,"high":15200,"low":15092,"close":15092,"volume":70},{"date":"2026-02-10","open":15390,"high":15393.8,"low":15101,"close":15101,"volume":50},{"date":"2026-02-11","open":15402.9,"high":15600,"low":15200,"close":15200,"volume":40},{"date":"2026-02-12","open":15010,"high":15400,"low":14896,"close":15300,"volume":227},{"date":"2026-02-17","open":15010,"high":15550,"low":15010,"close":15550,"volume":20},{"date":"2026-02-23","open":15239,"high":15498,"low":14635.8,"close":15498,"volume":250},{"date":"2026-02-26","open":15188.1,"high":15200,"low":15188.1,"close":15200,"volume":32},{"date":"2026-03-01","open":15400,"high":15400,"low":15200,"close":15200,"volume":30},{"date":"2026-03-03","open":15200,"high":15350,"low":15200,"close":15350,"volume":30},{"date":"2026-03-09","open":15657,"high":15657,"low":15657,"close":15657,"volume":10},{"date":"2026-03-10","open":15700,"high":15700,"low":15657,"close":15657,"volume":40},{"date":"2026-03-11","open":15345,"high":15345,"low":15054,"close":15054,"volume":20},{"date":"2026-03-12","open":15001,"high":15355,"low":15000,"close":15355,"volume":80},{"date":"2026-03-15","open":15355,"high":15355,"low":15355,"close":15355,"volume":10},{"date":"2026-03-19","open":15048,"high":15348.9,"low":15048,"close":15348.9,"volume":20},{"date":"2026-03-22","open":15500,"high":15500,"low":15500,"close":15500,"volume":10},{"date":"2026-03-23","open":15300,"high":15300,"low":15300,"close":15300,"volume":10},{"date":"2026-03-24","open":15490,"high":15600,"low":15490,"close":15600,"volume":70},{"date":"2026-03-25","open":15600,"high":15601,"low":15600,"close":15600,"volume":40},{"date":"2026-03-26","open":15301,"high":15606,"low":15300,"close":15606,"volume":30},{"date":"2026-03-29","open":15300,"high":15800,"low":15300,"close":15500,"volume":70},{"date":"2026-03-30","open":15300,"high":15300,"low":15300,"close":15300,"volume":35},{"date":"2026-04-01","open":15549,"high":15549,"low":15200,"close":15200,"volume":30},{"date":"2026-04-02","open":15300,"high":15300,"low":15300,"close":15300,"volume":12},{"date":"2026-04-05","open":15000,"high":15000,"low":15000,"close":15000,"volume":40},{"date":"2026-04-06","open":15300,"high":15300,"low":15100,"close":15100,"volume":20},{"date":"2026-04-07","open":14798.2,"high":14798.2,"low":14798.2,"close":14798.2,"volume":10},{"date":"2026-04-08","open":15080,"high":15080,"low":15080,"close":15080,"volume":10},{"date":"2026-04-09","open":15082,"high":15083,"low":15082,"close":15083,"volume":20},{"date":"2026-04-10","open":15380,"high":15380,"low":15369,"close":15369,"volume":45},{"date":"2026-04-13","open":15620,"high":15620,"low":15620,"close":15620,"volume":20},{"date":"2026-04-16","open":15620,"high":15620,"low":15320,"close":15320,"volume":22},{"date":"2026-04-17","open":15320,"high":15350,"low":15320,"close":15350,"volume":20},{"date":"2026-04-24","open":15350,"high":15198,"low":15198,"close":15198,"volume":10},{"date":"2026-05-07","open":14800,"high":14800,"low":14800,"close":14800,"volume":20},{"date":"2026-05-13","open":14809,"high":15198,"low":14806,"close":15198,"volume":50},{"date":"2026-05-18","open":14742.1,"high":14742.1,"low":14742.1,"close":14742.1,"volume":10},{"date":"2026-05-19","open":14400,"high":14400,"low":14400,"close":14400,"volume":10},{"date":"2026-05-20","open":14000,"high":14000,"low":13968.1,"close":13968.1,"volume":50},{"date":"2026-05-21","open":14387.1,"high":14387.1,"low":14387.1,"close":14387.1,"volume":10},{"date":"2026-05-25","open":14818.7,"high":14819,"low":14818.7,"close":14819,"volume":20},{"date":"2026-05-26","open":14400,"high":14832,"low":14400,"close":14832,"volume":40},{"date":"2026-05-27","open":14551,"high":14551,"low":14551,"close":14551,"volume":10},{"date":"2026-06-02","open":14118.2,"high":14118.2,"low":14118.2,"close":14118.2,"volume":10},{"date":"2026-06-03","open":14400,"high":14400,"low":14400,"close":14400,"volume":25},{"date":"2026-06-11","open":14832,"high":15600,"low":14832,"close":15600,"volume":35},{"date":"2026-06-15","open":15600,"high":15600,"low":15600,"close":15600,"volume":10},{"date":"2026-06-18","open":15133,"high":15133,"low":15133,"close":15133,"volume":10},{"date":"2026-06-19","open":14679.1,"high":15200,"low":14679.1,"close":15200,"volume":20},{"date":"2026-06-22","open":15200,"high":15200,"low":15200,"close":15200,"volume":30},{"date":"2026-06-26","open":14744,"high":14744,"low":14744,"close":14744,"volume":10},{"date":"2026-06-30","open":14301.8,"high":14301.8,"low":14301.8,"close":14301.8,"volume":10},{"date":"2026-07-14","open":13875,"high":13875,"low":13872.8,"close":13872.8,"volume":120},{"date":"2026-07-16","open":14100,"high":14150,"low":14100,"close":14150,"volume":20},{"date":"2026-07-21","open":14500,"high":15200,"low":14500,"close":15200,"volume":60},{"date":"2026-07-22","open":15200,"high":15200,"low":15200,"close":15200,"volume":30},{"date":"2026-07-24","open":14744,"high":14744,"low":14744,"close":14744,"volume":10},{"date":"2026-07-28","open":14700,"high":14700,"low":14700,"close":14700,"volume":10},{"date":"2026-08-04","open":14264,"high":14264,"low":14264,"close":14264,"volume":10},{"date":"2026-08-06","open":14500,"high":14500,"low":14500,"close":14500,"volume":10},{"date":"2026-08-17","open":14900,"high":14900,"low":14900,"close":14900,"volume":10},{"date":"2026-08-21","open":14500,"high":14900,"low":14500,"close":14900,"volume":20},{"date":"2026-08-26","open":14600,"high":14850,"low":14600,"close":14850,"volume":20},{"date":"2026-08-27","open":14405,"high":14405,"low":14405,"close":14405,"volume":10},{"date":"2026-09-02","open":14800,"high":14800,"low":14800,"close":14800,"volume":10},{"date":"2026-09-07","open":14360,"high":14360,"low":14360,"close":14360,"volume":10},{"date":"2026-09-10","open":13929.3,"high":13929.3,"low":13929.2,"close":13929.2,"volume":40},{"date":"2026-09-15","open":13516,"high":13516,"low":13515,"close":13515,"volume":40},{"date":"2026-09-16","open":13920,"high":14000,"low":13920,"close":14000,"volume":35},{"date":"2026-09-17","open":14420,"high":14420,"low":14420,"close":14420,"volume":10},{"date":"2026-09-18","open":14400,"high":14831,"low":14400,"close":14831,"volume":20},{"date":"2026-09-22","open":14386.1,"high":14386.1,"low":13536,"close":13829.9,"volume":85},{"date":"2026-09-23","open":14244.7,"high":14244.7,"low":14244.7,"close":14244.7,"volume":10},{"date":"2026-09-28","open":14200,"high":14200,"low":14100,"close":14100,"volume":24},{"date":"2026-10-01","open":14100,"high":14100,"low":14100,"close":14100,"volume":6},{"date":"2026-10-02","open":14200,"high":14200,"low":14200,"close":14200,"volume":10},{"date":"2026-10-06","open":14200,"high":14200,"low":14200,"close":14200,"volume":20},{"date":"2026-10-07","open":14200,"high":14200,"low":14200,"close":14200,"volume":10},{"date":"2026-10-08","open":14625.9,"high":14625.9,"low":14625.9,"close":14625.9,"volume":10},{"date":"2026-10-09","open":14624.9,"high":14624.9,"low":14624.9,"close":14624.9,"volume":10}]}