{"symbol":"BNT","name":"Bottlers Nepal (Terai) 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/BNT","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-08-19","open":12233,"high":12328,"low":12233,"close":12250,"volume":170},{"date":"2025-08-20","open":12348,"high":12348,"low":12170.1,"close":12188.8,"volume":130},{"date":"2025-08-21","open":12201,"high":12250,"low":12012,"close":12111.68,"volume":257},{"date":"2025-08-24","open":12100,"high":12100,"low":12000,"close":12100,"volume":167},{"date":"2025-08-25","open":12000,"high":12000,"low":11850,"close":11900,"volume":443},{"date":"2025-08-26","open":11900,"high":12000,"low":11900,"close":11998.33,"volume":160},{"date":"2025-08-27","open":11850,"high":12000,"low":11850,"close":11990.86,"volume":401},{"date":"2025-08-28","open":12000,"high":12099,"low":11880,"close":11950,"volume":130},{"date":"2025-08-31","open":12151,"high":12151,"low":11850,"close":11900,"volume":95},{"date":"2025-09-01","open":11900.1,"high":11900.1,"low":11850,"close":11900,"volume":100},{"date":"2025-09-02","open":11800,"high":11950,"low":11660,"close":11661.33,"volume":350},{"date":"2025-09-03","open":11600,"high":11750,"low":11600,"close":11689.5,"volume":122},{"date":"2025-09-04","open":11700,"high":11700,"low":11500,"close":11545,"volume":263},{"date":"2025-09-07","open":11500,"high":11550,"low":11500,"close":11550,"volume":51},{"date":"2025-09-08","open":11550,"high":11550,"low":11450,"close":11451,"volume":93},{"date":"2025-09-18","open":11222,"high":11222,"low":11222,"close":11222,"volume":17},{"date":"2025-09-21","open":10997.6,"high":11220,"low":10900,"close":11000.66,"volume":523},{"date":"2025-09-23","open":11220,"high":11220,"low":11111,"close":11200,"volume":188},{"date":"2025-09-24","open":11200,"high":11600,"low":11115,"close":11200,"volume":515},{"date":"2025-09-25","open":10979,"high":11420,"low":10979,"close":11212,"volume":80},{"date":"2025-09-28","open":11212,"high":11520,"low":11212,"close":11300,"volume":222},{"date":"2025-10-07","open":11526,"high":11526,"low":11195,"close":11330,"volume":160},{"date":"2025-10-08","open":11111.1,"high":11130,"low":10900,"close":10912,"volume":200},{"date":"2025-10-09","open":11130.2,"high":11299,"low":10951,"close":11200,"volume":170},{"date":"2025-10-12","open":11001.1,"high":11100,"low":10810,"close":10880,"volume":190},{"date":"2025-10-13","open":11000,"high":11300,"low":10666.1,"close":10700,"volume":1238},{"date":"2025-10-14","open":10913,"high":10914,"low":10710.1,"close":10710.1,"volume":40},{"date":"2025-10-15","open":10924.3,"high":10924.3,"low":10701,"close":10701,"volume":100},{"date":"2025-10-16","open":10800,"high":10908,"low":10700,"close":10908,"volume":80},{"date":"2025-10-19","open":10690,"high":11098,"low":10690,"close":11098,"volume":30},{"date":"2025-10-26","open":11195,"high":11195,"low":10660,"close":10996.9,"volume":170},{"date":"2025-10-28","open":10800,"high":11099.9,"low":10780,"close":11099.9,"volume":150},{"date":"2025-10-29","open":11099.9,"high":11099.9,"low":10890.1,"close":10890.1,"volume":23},{"date":"2025-10-30","open":10890,"high":11000,"low":10760.1,"close":11000,"volume":91},{"date":"2025-11-02","open":11000,"high":11194.9,"low":10852,"close":11000,"volume":134},{"date":"2025-11-03","open":11001,"high":11001,"low":10888,"close":10888,"volume":55},{"date":"2025-11-04","open":10900,"high":11099.9,"low":10700,"close":10713,"volume":130},{"date":"2025-11-05","open":10900,"high":11074.7,"low":10900,"close":11074.7,"volume":124},{"date":"2025-11-06","open":11188.7,"high":11188.8,"low":10871,"close":11000,"volume":180},{"date":"2025-11-09","open":11010,"high":11019,"low":10800,"close":10860,"volume":192},{"date":"2025-11-10","open":11073,"high":11073,"low":10830,"close":10900,"volume":60},{"date":"2025-11-11","open":10701,"high":10990,"low":10701,"close":10900,"volume":90},{"date":"2025-11-12","open":10900,"high":10900,"low":10800,"close":10800,"volume":90},{"date":"2025-11-13","open":10800,"high":11000,"low":10780.1,"close":10800,"volume":247},{"date":"2025-11-16","open":10997.9,"high":11550,"low":10997.9,"close":11270,"volume":670},{"date":"2025-11-17","open":11350,"high":11570,"low":11350,"close":11400,"volume":295},{"date":"2025-11-18","open":11210,"high":11570,"low":11210,"close":11275,"volume":171},{"date":"2025-11-19","open":11499,"high":11590,"low":11350.1,"close":11590,"volume":190},{"date":"2025-11-20","open":11790,"high":12240,"low":11790,"close":12100,"volume":1320},{"date":"2025-11-23","open":12270,"high":12760,"low":12270,"close":12400,"volume":872},{"date":"2025-11-24","open":12250.1,"high":12470,"low":12250,"close":12300,"volume":243},{"date":"2025-11-25","open":12450,"high":12450,"low":12222.2,"close":12230.1,"volume":200},{"date":"2025-11-26","open":12230.1,"high":12351,"low":12200,"close":12200,"volume":151},{"date":"2025-11-27","open":12140,"high":12350,"low":12140,"close":12180,"volume":377},{"date":"2025-11-30","open":11950.1,"high":12000,"low":11702,"close":11900,"volume":242},{"date":"2025-12-01","open":11900,"high":12090,"low":11900,"close":11900.1,"volume":144},{"date":"2025-12-02","open":11870,"high":12138.1,"low":11864,"close":12100,"volume":209},{"date":"2025-12-03","open":12299.8,"high":12299.8,"low":11911,"close":11920,"volume":145},{"date":"2025-12-07","open":11920,"high":12340,"low":11920,"close":11951,"volume":180},{"date":"2025-12-08","open":12190,"high":12190,"low":11946.2,"close":11946.2,"volume":185},{"date":"2025-12-09","open":11880,"high":12000,"low":11875,"close":11900,"volume":64},{"date":"2025-12-10","open":11900,"high":12000,"low":11900,"close":12000,"volume":40},{"date":"2025-12-14","open":11900,"high":12000,"low":11900,"close":12000,"volume":20},{"date":"2025-12-15","open":11761,"high":11995.2,"low":11760,"close":11995.2,"volume":137},{"date":"2025-12-16","open":12000,"high":12000,"low":11880,"close":12000,"volume":57},{"date":"2025-12-17","open":12199,"high":12200,"low":11800.6,"close":12036.6,"volume":166},{"date":"2025-12-18","open":12036.6,"high":12036.6,"low":11831,"close":11831,"volume":38},{"date":"2025-12-21","open":11750,"high":11985,"low":11750,"close":11856,"volume":98},{"date":"2025-12-22","open":11930,"high":11930,"low":11827,"close":11900,"volume":94},{"date":"2025-12-23","open":11756,"high":12000,"low":11756,"close":11900,"volume":99},{"date":"2025-12-24","open":11850,"high":11952,"low":11720,"close":11952,"volume":165},{"date":"2025-12-28","open":11950,"high":12050,"low":11950,"close":12050,"volume":60},{"date":"2025-12-29","open":12150,"high":12150,"low":12100,"close":12100,"volume":33},{"date":"2025-12-31","open":11858,"high":12335,"low":11858,"close":12335,"volume":20},{"date":"2026-01-01","open":12240,"high":12240,"low":11800,"close":11800,"volume":50},{"date":"2026-01-04","open":11800,"high":11850,"low":11800,"close":11801,"volume":81},{"date":"2026-01-05","open":12037,"high":12037,"low":12037,"close":12037,"volume":20},{"date":"2026-01-06","open":12100,"high":12150,"low":12100,"close":12150,"volume":30},{"date":"2026-01-07","open":11910,"high":11910,"low":11800,"close":11800,"volume":217},{"date":"2026-01-08","open":11800.1,"high":11999.9,"low":11780,"close":11999.9,"volume":210},{"date":"2026-01-12","open":11801.1,"high":11820,"low":11565.1,"close":11565.1,"volume":74},{"date":"2026-01-13","open":11796,"high":12031.9,"low":11792,"close":11792,"volume":136},{"date":"2026-01-14","open":11792,"high":11800,"low":11700,"close":11700,"volume":30},{"date":"2026-01-18","open":11800,"high":12030,"low":11800,"close":11999,"volume":122},{"date":"2026-01-20","open":12100,"high":12100,"low":11900,"close":11900,"volume":123},{"date":"2026-01-21","open":11840,"high":12050,"low":11840,"close":12050,"volume":30},{"date":"2026-01-22","open":11832.1,"high":11900,"low":11831,"close":11900,"volume":59},{"date":"2026-01-25","open":11900,"high":12100,"low":11851.1,"close":12025,"volume":433},{"date":"2026-01-26","open":11921,"high":12248.9,"low":11810,"close":11810,"volume":70},{"date":"2026-01-27","open":11810,"high":12000,"low":11800.1,"close":11820,"volume":100},{"date":"2026-01-28","open":11880,"high":11880,"low":11800,"close":11800,"volume":100},{"date":"2026-01-29","open":11566,"high":11944,"low":11566,"close":11705.2,"volume":160},{"date":"2026-02-01","open":11705,"high":12000,"low":11705,"close":11772,"volume":283},{"date":"2026-02-02","open":11536.6,"high":12000,"low":11536.6,"close":11777,"volume":105},{"date":"2026-02-03","open":11925,"high":11925,"low":11810,"close":11810,"volume":35},{"date":"2026-02-04","open":11998.9,"high":11998.9,"low":11777,"close":11777,"volume":60},{"date":"2026-02-05","open":11950,"high":11950,"low":11950,"close":11950,"volume":20},{"date":"2026-02-08","open":12000,"high":12000,"low":11765,"close":11942.9,"volume":117},{"date":"2026-02-09","open":11900,"high":11900,"low":11725,"close":11725,"volume":84},{"date":"2026-02-10","open":11551,"high":11551,"low":11550,"close":11550,"volume":60},{"date":"2026-02-11","open":11550,"high":11679,"low":11420,"close":11640,"volume":411},{"date":"2026-02-12","open":11501,"high":11700,"low":11316,"close":11700,"volume":96},{"date":"2026-02-16","open":11620,"high":11620,"low":11555,"close":11560,"volume":60},{"date":"2026-02-17","open":11540.1,"high":11780,"low":11540.1,"close":11780,"volume":110},{"date":"2026-02-22","open":11800,"high":11800,"low":11564,"close":11564,"volume":50},{"date":"2026-02-23","open":11560.1,"high":11650,"low":11520,"close":11650,"volume":210},{"date":"2026-02-24","open":11650,"high":11700,"low":11520.1,"close":11700,"volume":61},{"date":"2026-02-26","open":11769,"high":11780,"low":11769,"close":11780,"volume":20},{"date":"2026-03-01","open":11780,"high":11840,"low":11780,"close":11780,"volume":40},{"date":"2026-03-03","open":11650,"high":11799.9,"low":11600,"close":11799.9,"volume":255},{"date":"2026-03-09","open":12035.8,"high":12276.5,"low":12035.8,"close":12276.5,"volume":20},{"date":"2026-03-10","open":12522,"high":12522,"low":11900,"close":11900,"volume":268},{"date":"2026-03-11","open":11900,"high":11900,"low":11780,"close":11780,"volume":55},{"date":"2026-03-12","open":11995,"high":11995,"low":11899.9,"close":11899.9,"volume":30},{"date":"2026-03-15","open":11992,"high":11992,"low":11900,"close":11900,"volume":40},{"date":"2026-03-16","open":11990,"high":11990,"low":11800,"close":11800,"volume":80},{"date":"2026-03-17","open":11999,"high":12036,"low":11999,"close":12036,"volume":141},{"date":"2026-03-19","open":12000,"high":12011,"low":11950,"close":12000,"volume":197},{"date":"2026-03-22","open":11900,"high":12000,"low":11900,"close":12000,"volume":141},{"date":"2026-03-23","open":12000,"high":12150,"low":11805.1,"close":12150,"volume":137},{"date":"2026-03-24","open":11920.1,"high":12100,"low":11920.1,"close":12100,"volume":100},{"date":"2026-03-25","open":12100,"high":12100,"low":11930,"close":12099,"volume":314},{"date":"2026-03-26","open":12000,"high":12189,"low":11860,"close":12000,"volume":81},{"date":"2026-03-29","open":11781,"high":11800,"low":11781,"close":11800,"volume":73},{"date":"2026-03-30","open":11850,"high":11850,"low":11800,"close":11800,"volume":134},{"date":"2026-03-31","open":11800,"high":12000,"low":11601,"close":12000,"volume":291},{"date":"2026-04-01","open":12100,"high":12100,"low":11580,"close":11580,"volume":256},{"date":"2026-04-02","open":11348.4,"high":11600,"low":11348.4,"close":11575.3,"volume":100},{"date":"2026-04-05","open":11505,"high":11775,"low":11300,"close":11300,"volume":495},{"date":"2026-04-06","open":11526,"high":11799.9,"low":11526,"close":11564,"volume":100},{"date":"2026-04-07","open":11516.1,"high":11742.2,"low":11512,"close":11700,"volume":209},{"date":"2026-04-08","open":11530.2,"high":11760.8,"low":11530.2,"close":11570.2,"volume":130},{"date":"2026-04-09","open":11801.6,"high":11801.6,"low":11650,"close":11800,"volume":174},{"date":"2026-04-10","open":11800,"high":11800,"low":11620.2,"close":11800,"volume":125},{"date":"2026-04-13","open":11800,"high":11800,"low":11800,"close":11800,"volume":10},{"date":"2026-04-15","open":11620.2,"high":11625,"low":11620.1,"close":11625,"volume":30},{"date":"2026-04-16","open":11555,"high":11730.2,"low":11500.2,"close":11730.2,"volume":210},{"date":"2026-04-17","open":11500.2,"high":11500.2,"low":11500.1,"close":11500.1,"volume":40},{"date":"2026-04-20","open":11600,"high":11832,"low":11500.2,"close":11832,"volume":142},{"date":"2026-04-21","open":11755,"high":11755,"low":11680,"close":11719,"volume":55},{"date":"2026-04-22","open":11719,"high":11719,"low":11460,"close":11460,"volume":12},{"date":"2026-04-23","open":11797,"high":11797,"low":11505,"close":11505,"volume":40},{"date":"2026-04-24","open":11505,"high":11790,"low":11716,"close":11790,"volume":40},{"date":"2026-04-27","open":11790,"high":11945,"low":11790,"close":11800,"volume":41},{"date":"2026-04-28","open":11800,"high":11600,"low":11501.2,"close":11600,"volume":110},{"date":"2026-04-29","open":11600,"high":11611,"low":11600,"close":11610,"volume":55},{"date":"2026-04-30","open":11610,"high":11610,"low":11609.9,"close":11610,"volume":111},{"date":"2026-05-04","open":11500.2,"high":11500.2,"low":11406,"close":11406,"volume":131},{"date":"2026-05-05","open":11300.2,"high":11698.9,"low":11300.2,"close":11698.9,"volume":130},{"date":"2026-05-06","open":11450,"high":11695,"low":11370,"close":11695,"volume":210},{"date":"2026-05-08","open":11461,"high":11461,"low":11460,"close":11460,"volume":40},{"date":"2026-05-11","open":11649.9,"high":11800,"low":11560,"close":11699,"volume":150},{"date":"2026-05-12","open":11799,"high":11950,"low":11695,"close":11695,"volume":76},{"date":"2026-05-13","open":11610,"high":11900,"low":11603,"close":11895,"volume":66},{"date":"2026-05-14","open":11750,"high":11900,"low":11600.1,"close":11900,"volume":76},{"date":"2026-05-15","open":12048.9,"high":12048.9,"low":12048.9,"close":12048.9,"volume":11},{"date":"2026-05-18","open":11750.1,"high":11750.1,"low":11750.1,"close":11750.1,"volume":10},{"date":"2026-05-19","open":11555.2,"high":11600,"low":11555.2,"close":11600,"volume":49},{"date":"2026-05-20","open":11570,"high":11799,"low":11500,"close":11799,"volume":70},{"date":"2026-05-21","open":11949,"high":11949,"low":11590.6,"close":11590.6,"volume":20},{"date":"2026-05-25","open":11590,"high":11900,"low":11590,"close":11700,"volume":60},{"date":"2026-05-26","open":11700,"high":11889,"low":11700,"close":11889,"volume":24},{"date":"2026-06-01","open":11895,"high":12200,"low":11834,"close":11834,"volume":30},{"date":"2026-06-02","open":11479,"high":11900,"low":11479,"close":11900,"volume":30},{"date":"2026-06-03","open":11650,"high":11650,"low":11650,"close":11650,"volume":10},{"date":"2026-06-04","open":11980,"high":11980,"low":11600,"close":11600,"volume":183},{"date":"2026-06-08","open":11600,"high":11615,"low":11600,"close":11615,"volume":50},{"date":"2026-06-09","open":11600,"high":11600,"low":11566,"close":11566,"volume":60},{"date":"2026-06-10","open":11650,"high":11650,"low":11600,"close":11600,"volume":30},{"date":"2026-06-11","open":11600,"high":11699.9,"low":11600,"close":11699.9,"volume":34},{"date":"2026-06-12","open":11749.9,"high":11749.9,"low":11700,"close":11700,"volume":20},{"date":"2026-06-15","open":11800,"high":11850,"low":11800,"close":11850,"volume":30},{"date":"2026-06-16","open":11619.1,"high":11619.1,"low":11619.1,"close":11619.1,"volume":10},{"date":"2026-06-17","open":11611.2,"high":11611.2,"low":11555.6,"close":11555.6,"volume":75},{"date":"2026-06-18","open":11850,"high":11902.2,"low":11850,"close":11898.9,"volume":40},{"date":"2026-06-19","open":11740,"high":11899.9,"low":11700,"close":11899.9,"volume":57},{"date":"2026-06-22","open":11800,"high":11800,"low":11800,"close":11800,"volume":10},{"date":"2026-06-23","open":11889,"high":11889,"low":11760,"close":11760,"volume":37},{"date":"2026-06-24","open":11525,"high":11525,"low":11525,"close":11525,"volume":10},{"date":"2026-06-25","open":11800,"high":11800,"low":11786,"close":11786,"volume":40},{"date":"2026-06-26","open":11739.9,"high":11740,"low":11739.9,"close":11740,"volume":50},{"date":"2026-06-29","open":11600,"high":11600,"low":11600,"close":11600,"volume":10},{"date":"2026-07-01","open":11600,"high":11600,"low":11600,"close":11600,"volume":10},{"date":"2026-07-02","open":11650,"high":11700,"low":11650,"close":11700,"volume":30},{"date":"2026-07-03","open":11510.2,"high":11600.1,"low":11510.2,"close":11600.1,"volume":40},{"date":"2026-07-06","open":11898.9,"high":11898.9,"low":11600,"close":11600,"volume":20},{"date":"2026-07-07","open":11650,"high":11650,"low":11650,"close":11650,"volume":20},{"date":"2026-07-08","open":11600,"high":11600,"low":11600,"close":11600,"volume":36},{"date":"2026-07-09","open":11600,"high":11600,"low":11550,"close":11550,"volume":40},{"date":"2026-07-13","open":11551,"high":11551,"low":11551,"close":11551,"volume":20},{"date":"2026-07-15","open":11699.9,"high":11700,"low":11699.9,"close":11700,"volume":20},{"date":"2026-07-16","open":11750,"high":11750,"low":11610,"close":11610,"volume":120},{"date":"2026-07-17","open":11650,"high":11651,"low":11650,"close":11650,"volume":70},{"date":"2026-07-20","open":11701,"high":11800,"low":11701,"close":11800,"volume":85},{"date":"2026-07-21","open":11800,"high":11800,"low":11621,"close":11621,"volume":20},{"date":"2026-07-22","open":11573,"high":11573,"low":11571,"close":11571,"volume":30},{"date":"2026-07-23","open":11578.1,"high":11578.1,"low":11578.1,"close":11578.1,"volume":25},{"date":"2026-07-24","open":11532.2,"high":11532.2,"low":11532.2,"close":11532.2,"volume":19},{"date":"2026-07-27","open":11878,"high":11878,"low":11650,"close":11652,"volume":80},{"date":"2026-07-28","open":11600.6,"high":11750,"low":11600.6,"close":11620.1,"volume":59},{"date":"2026-07-29","open":11750,"high":11750,"low":11750,"close":11750,"volume":20},{"date":"2026-07-30","open":11750,"high":11850,"low":11620,"close":11620,"volume":304},{"date":"2026-07-31","open":11300,"high":11300,"low":11000.5,"close":11000.5,"volume":25},{"date":"2026-08-04","open":11000.5,"high":11330.5,"low":11000.5,"close":11330.5,"volume":26},{"date":"2026-08-05","open":11670,"high":11700,"low":11600,"close":11700,"volume":90},{"date":"2026-08-06","open":11610,"high":11610,"low":11610,"close":11610,"volume":25},{"date":"2026-08-07","open":11645,"high":11645,"low":11645,"close":11645,"volume":10},{"date":"2026-08-10","open":11645,"high":11645,"low":11550.1,"close":11550.1,"volume":65},{"date":"2026-08-11","open":11550,"high":11550,"low":11500.2,"close":11550,"volume":40},{"date":"2026-08-12","open":11550,"high":11600,"low":11550,"close":11600,"volume":110},{"date":"2026-08-13","open":11500,"high":11899,"low":11500,"close":11899,"volume":157},{"date":"2026-08-14","open":11625,"high":11625,"low":11625,"close":11625,"volume":10},{"date":"2026-08-17","open":11552,"high":11552,"low":11552,"close":11552,"volume":10},{"date":"2026-08-18","open":11600,"high":11600,"low":11600,"close":11600,"volume":20},{"date":"2026-08-19","open":11880,"high":11884,"low":11605,"close":11620,"volume":61},{"date":"2026-08-20","open":11666,"high":11750,"low":11666,"close":11750,"volume":20},{"date":"2026-08-21","open":11700,"high":11750,"low":11700,"close":11750,"volume":50},{"date":"2026-08-24","open":11890,"high":11900,"low":11890,"close":11900,"volume":20},{"date":"2026-08-25","open":11764,"high":11874,"low":11625,"close":11625,"volume":40},{"date":"2026-08-26","open":11610,"high":11610,"low":11505,"close":11505,"volume":40},{"date":"2026-08-27","open":11510,"high":11550.1,"low":11510,"close":11550.1,"volume":36},{"date":"2026-08-31","open":11551,"high":11600,"low":11551,"close":11570,"volume":50},{"date":"2026-09-01","open":11890,"high":11890,"low":11650,"close":11650,"volume":70},{"date":"2026-09-02","open":11650,"high":11650,"low":11650,"close":11650,"volume":10},{"date":"2026-09-03","open":11649,"high":11650,"low":11550,"close":11650,"volume":120},{"date":"2026-09-07","open":11600,"high":11650,"low":11600,"close":11630,"volume":70},{"date":"2026-09-09","open":11630,"high":11700,"low":11630,"close":11700,"volume":20},{"date":"2026-09-10","open":11349,"high":11688,"low":11349,"close":11688,"volume":71},{"date":"2026-09-11","open":11750,"high":11750,"low":11510.1,"close":11510.1,"volume":20},{"date":"2026-09-15","open":11850,"high":11850,"low":11818,"close":11838,"volume":118},{"date":"2026-09-16","open":11830,"high":11928.9,"low":11830,"close":11850,"volume":65},{"date":"2026-09-18","open":12200,"high":12940,"low":12200,"close":12450,"volume":662},{"date":"2026-09-22","open":12200,"high":12875,"low":12200,"close":12495.1,"volume":195},{"date":"2026-09-23","open":12489,"high":12489,"low":11932,"close":11932,"volume":221},{"date":"2026-09-24","open":11933,"high":12289.9,"low":11932,"close":12001,"volume":180},{"date":"2026-09-28","open":12000,"high":12000,"low":11930,"close":11931,"volume":240},{"date":"2026-09-29","open":11860,"high":11900,"low":11860,"close":11900,"volume":40},{"date":"2026-09-30","open":11900,"high":11900,"low":11900,"close":11900,"volume":10},{"date":"2026-10-01","open":11662,"high":11900,"low":11661,"close":11900,"volume":40},{"date":"2026-10-02","open":11900,"high":11900,"low":11900,"close":11900,"volume":20},{"date":"2026-10-05","open":11670.7,"high":11670.7,"low":11670.7,"close":11670.7,"volume":10},{"date":"2026-10-06","open":11999,"high":11999,"low":11800,"close":11995,"volume":50},{"date":"2026-10-07","open":11712,"high":11719.3,"low":11712,"close":11719.3,"volume":51},{"date":"2026-10-08","open":11751,"high":11751,"low":11751,"close":11751,"volume":10},{"date":"2026-10-09","open":11700,"high":11888,"low":11700,"close":11888,"volume":50},{"date":"2026-10-12","open":11500,"high":11845,"low":11500,"close":11760,"volume":4888},{"date":"2026-10-13","open":11600,"high":11845,"low":11600,"close":11845,"volume":20},{"date":"2026-10-14","open":11850,"high":11900,"low":11850,"close":11900,"volume":50},{"date":"2026-10-15","open":11900,"high":11900,"low":11900,"close":11900,"volume":20},{"date":"2026-10-16","open":11900,"high":11900,"low":11900,"close":11900,"volume":110}]}