{"symbol":"RBCL","name":"Rastriya Beema 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/RBCL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-02","open":15800,"high":15810,"low":15731,"close":15798.46,"volume":510},{"date":"2025-09-03","open":15800.5,"high":15890,"low":15715,"close":15852.6,"volume":633},{"date":"2025-09-04","open":15850,"high":16250,"low":15850,"close":16002.31,"volume":1626},{"date":"2025-09-07","open":16249,"high":16249,"low":15930.2,"close":16037.36,"volume":412},{"date":"2025-09-08","open":16000,"high":16000,"low":15810,"close":15885.95,"volume":399},{"date":"2025-09-21","open":15568.3,"high":15568.3,"low":14450,"close":14997.79,"volume":727},{"date":"2025-09-23","open":14800,"high":15400,"low":14800,"close":15400,"volume":708},{"date":"2025-09-24","open":15100,"high":15210,"low":15092.1,"close":15210,"volume":115},{"date":"2025-09-25","open":14910,"high":15437.7,"low":14910,"close":15437.7,"volume":100},{"date":"2025-09-28","open":15200.1,"high":15230,"low":15165.1,"close":15230,"volume":80},{"date":"2025-10-07","open":15000.1,"high":15000.1,"low":14952,"close":15000,"volume":161},{"date":"2025-10-08","open":15000,"high":15000,"low":14555.2,"close":14870,"volume":387},{"date":"2025-10-09","open":15165,"high":15400,"low":14581,"close":14989,"volume":234},{"date":"2025-10-12","open":14689.3,"high":14689.3,"low":14400.2,"close":14522,"volume":485},{"date":"2025-10-13","open":14410,"high":14620,"low":14400,"close":14555.1,"volume":150},{"date":"2025-10-14","open":14510.2,"high":14520.1,"low":14505,"close":14520.1,"volume":145},{"date":"2025-10-15","open":14520.1,"high":14700.1,"low":14515,"close":14515,"volume":211},{"date":"2025-10-16","open":14640,"high":14640,"low":14640,"close":14640,"volume":10},{"date":"2025-10-19","open":14600,"high":14809,"low":14508,"close":14809,"volume":162},{"date":"2025-10-26","open":14809,"high":14809,"low":14350,"close":14635,"volume":80},{"date":"2025-10-28","open":14888.8,"high":14920,"low":14686,"close":14686,"volume":230},{"date":"2025-10-29","open":14944,"high":14945,"low":14525,"close":14800,"volume":400},{"date":"2025-10-30","open":14510.3,"high":14801,"low":14510.3,"close":14799.9,"volume":410},{"date":"2025-11-02","open":15000,"high":15000,"low":15000,"close":15000,"volume":20},{"date":"2025-11-03","open":15290,"high":15290,"low":14985,"close":14985,"volume":90},{"date":"2025-11-04","open":14985,"high":14995,"low":14702,"close":14995,"volume":45},{"date":"2025-11-05","open":14702,"high":15290,"low":14701,"close":15290,"volume":253},{"date":"2025-11-06","open":15550,"high":15550,"low":15121,"close":15121,"volume":70},{"date":"2025-11-09","open":14819,"high":15100,"low":14806.3,"close":14820.3,"volume":150},{"date":"2025-11-10","open":14850.2,"high":14850.2,"low":14835,"close":14835,"volume":30},{"date":"2025-11-11","open":14835,"high":15000,"low":14700.4,"close":14900,"volume":75},{"date":"2025-11-12","open":14990,"high":14994,"low":14625.1,"close":14700.1,"volume":330},{"date":"2025-11-13","open":14550,"high":14990,"low":14516,"close":14990,"volume":169},{"date":"2025-11-16","open":14700,"high":14850,"low":14553.1,"close":14749,"volume":71},{"date":"2025-11-17","open":14980,"high":14980,"low":14500,"close":14700,"volume":134},{"date":"2025-11-18","open":14406.3,"high":14980,"low":14406.2,"close":14777,"volume":273},{"date":"2025-11-19","open":14777,"high":14980,"low":14777,"close":14800,"volume":159},{"date":"2025-11-20","open":14800,"high":14900,"low":14777.3,"close":14900,"volume":71},{"date":"2025-11-23","open":14920.3,"high":14999,"low":14701.2,"close":14810,"volume":630},{"date":"2025-11-24","open":14900,"high":15198,"low":14900,"close":15000,"volume":1056},{"date":"2025-11-25","open":15000,"high":15283,"low":15000,"close":15200,"volume":577},{"date":"2025-11-26","open":15200,"high":15200,"low":15052,"close":15100.1,"volume":200},{"date":"2025-11-27","open":15100.1,"high":15299,"low":15100.1,"close":15150.1,"volume":352},{"date":"2025-11-30","open":15150,"high":15389,"low":15150,"close":15151,"volume":184},{"date":"2025-12-01","open":15150,"high":15229.9,"low":15110,"close":15122,"volume":110},{"date":"2025-12-02","open":15380,"high":15380,"low":15090,"close":15245,"volume":328},{"date":"2025-12-03","open":15299,"high":15348,"low":15042,"close":15148.9,"volume":260},{"date":"2025-12-07","open":14995,"high":15217,"low":14846,"close":14999,"volume":110},{"date":"2025-12-08","open":15188,"high":15190,"low":15000.1,"close":15005.1,"volume":610},{"date":"2025-12-09","open":15248,"high":15249,"low":14710.1,"close":14710.1,"volume":180},{"date":"2025-12-10","open":14850,"high":14900,"low":14850,"close":14900,"volume":20},{"date":"2025-12-11","open":15100,"high":15100,"low":14750,"close":15000,"volume":80},{"date":"2025-12-14","open":15261,"high":15261,"low":15000,"close":15000,"volume":90},{"date":"2025-12-15","open":15190,"high":15190,"low":14887,"close":14890,"volume":69},{"date":"2025-12-16","open":14999,"high":15099,"low":14999,"close":15045,"volume":135},{"date":"2025-12-17","open":15299,"high":15299,"low":14752.1,"close":14752.1,"volume":40},{"date":"2025-12-18","open":14999,"high":15000,"low":14998,"close":15000,"volume":110},{"date":"2025-12-21","open":14705.1,"high":14989,"low":14700,"close":14710,"volume":369},{"date":"2025-12-22","open":14710,"high":14715.1,"low":14700.1,"close":14700.6,"volume":73},{"date":"2025-12-23","open":14420,"high":14550.1,"low":14420,"close":14550,"volume":233},{"date":"2025-12-24","open":14550,"high":15137.8,"low":14550,"close":14940,"volume":168},{"date":"2025-12-28","open":14700,"high":15100,"low":14641.2,"close":15050,"volume":371},{"date":"2025-12-29","open":14905,"high":15000,"low":14832,"close":14970,"volume":535},{"date":"2025-12-31","open":15000,"high":15000,"low":14841,"close":14841,"volume":230},{"date":"2026-01-01","open":14553,"high":14948,"low":14550.1,"close":14948,"volume":120},{"date":"2026-01-04","open":14655.1,"high":15070,"low":14655.1,"close":14781,"volume":70},{"date":"2026-01-05","open":14978,"high":15000,"low":14955,"close":15000,"volume":427},{"date":"2026-01-06","open":15000,"high":15000,"low":14999,"close":15000,"volume":140},{"date":"2026-01-07","open":15195,"high":15195,"low":14788,"close":14794,"volume":90},{"date":"2026-01-08","open":14794,"high":14900,"low":14794,"close":14900,"volume":146},{"date":"2026-01-12","open":15000,"high":15100,"low":14750,"close":14760.1,"volume":506},{"date":"2026-01-13","open":15055,"high":15055,"low":14850,"close":14850,"volume":572},{"date":"2026-01-14","open":14875,"high":15000,"low":14860,"close":14980,"volume":207},{"date":"2026-01-18","open":14999,"high":15000,"low":14730,"close":15000,"volume":202},{"date":"2026-01-20","open":15248.8,"high":15250,"low":14945,"close":15013,"volume":320},{"date":"2026-01-21","open":15200,"high":15200,"low":14900,"close":14900,"volume":70},{"date":"2026-01-22","open":14805.1,"high":14990,"low":14800.1,"close":14990,"volume":70},{"date":"2026-01-25","open":14800,"high":15038.9,"low":14800,"close":15022,"volume":250},{"date":"2026-01-26","open":15000,"high":15179.9,"low":14980,"close":15000,"volume":100},{"date":"2026-01-27","open":15000,"high":15000,"low":14933,"close":14934,"volume":230},{"date":"2026-01-28","open":14901.1,"high":15028,"low":14860,"close":15028,"volume":1090},{"date":"2026-01-29","open":14902,"high":15000,"low":14902,"close":15000,"volume":1196},{"date":"2026-02-01","open":15000,"high":15050,"low":14886,"close":14900,"volume":440},{"date":"2026-02-02","open":15120,"high":15120,"low":14900,"close":14999.9,"volume":149},{"date":"2026-02-03","open":14811,"high":15149,"low":14810,"close":14861,"volume":450},{"date":"2026-02-04","open":14816,"high":15000,"low":14816,"close":15000,"volume":100},{"date":"2026-02-05","open":14860,"high":15049,"low":14832,"close":14910,"volume":140},{"date":"2026-02-08","open":14999,"high":15005,"low":14950,"close":15005,"volume":144},{"date":"2026-02-09","open":15005,"high":15150,"low":15005,"close":15005,"volume":240},{"date":"2026-02-10","open":14860,"high":15200,"low":14858,"close":15060,"volume":701},{"date":"2026-02-11","open":15190,"high":15190,"low":15010,"close":15016,"volume":430},{"date":"2026-02-12","open":14910.1,"high":15200,"low":14910,"close":15200,"volume":722},{"date":"2026-02-16","open":15001,"high":15050,"low":15001,"close":15050,"volume":40},{"date":"2026-02-17","open":14870,"high":15000,"low":14866,"close":15000,"volume":160},{"date":"2026-02-22","open":14900,"high":14910,"low":14862,"close":14900,"volume":160},{"date":"2026-02-23","open":14711,"high":14800.1,"low":14711,"close":14800,"volume":125},{"date":"2026-02-24","open":14899,"high":14899,"low":14888,"close":14889,"volume":70},{"date":"2026-02-25","open":14999,"high":15020,"low":14999,"close":15000,"volume":90},{"date":"2026-02-26","open":14925,"high":15200,"low":14901,"close":15120,"volume":182},{"date":"2026-03-01","open":14999,"high":15105,"low":14999,"close":15105,"volume":270},{"date":"2026-03-03","open":15001,"high":15200,"low":15001,"close":15198.9,"volume":158},{"date":"2026-03-10","open":15502.8,"high":15616.2,"low":15305,"close":15546,"volume":877},{"date":"2026-03-11","open":15849,"high":15849,"low":15307,"close":15500,"volume":60},{"date":"2026-03-12","open":15226,"high":15490,"low":15210,"close":15337,"volume":260},{"date":"2026-03-15","open":15399,"high":15500,"low":15302.9,"close":15306,"volume":232},{"date":"2026-03-16","open":15400,"high":15616,"low":15400,"close":15550,"volume":925},{"date":"2026-03-17","open":15700,"high":15700,"low":15351,"close":15500,"volume":491},{"date":"2026-03-19","open":15552.1,"high":15871,"low":15552.1,"close":15800,"volume":1271},{"date":"2026-03-22","open":15500,"high":15950,"low":15500,"close":15950,"volume":904},{"date":"2026-03-23","open":15880,"high":16000,"low":15880,"close":16000,"volume":450},{"date":"2026-03-24","open":15900,"high":16261,"low":15900,"close":16000,"volume":800},{"date":"2026-03-25","open":16240,"high":16240,"low":15700,"close":15700,"volume":323},{"date":"2026-03-26","open":15932,"high":15940,"low":15930,"close":15940,"volume":106},{"date":"2026-03-29","open":16243.8,"high":16243.8,"low":15552,"close":15552,"volume":502},{"date":"2026-03-30","open":15799,"high":15799,"low":15450,"close":15450,"volume":145},{"date":"2026-03-31","open":15402.1,"high":15650,"low":15401,"close":15550,"volume":379},{"date":"2026-04-01","open":15549,"high":15600,"low":15270.3,"close":15575,"volume":517},{"date":"2026-04-02","open":15575,"high":15600,"low":15316,"close":15415,"volume":171},{"date":"2026-04-05","open":15150,"high":15150,"low":14651,"close":14651,"volume":260},{"date":"2026-04-06","open":14944,"high":15300,"low":14900,"close":15100,"volume":520},{"date":"2026-04-07","open":15199,"high":15200,"low":15001,"close":15200,"volume":466},{"date":"2026-04-08","open":15200,"high":15580,"low":15030,"close":15450,"volume":705},{"date":"2026-04-09","open":15400,"high":15498,"low":15315,"close":15490,"volume":280},{"date":"2026-04-10","open":15500,"high":15749,"low":15251,"close":15251,"volume":138},{"date":"2026-04-13","open":15205,"high":15550,"low":15200,"close":15550,"volume":215},{"date":"2026-04-15","open":15789.9,"high":15789.9,"low":15475,"close":15685,"volume":140},{"date":"2026-04-16","open":15555,"high":15555,"low":15410,"close":15550,"volume":151},{"date":"2026-04-17","open":15450,"high":15599,"low":15350,"close":15350,"volume":195},{"date":"2026-04-20","open":15310.2,"high":15350,"low":15275,"close":15350,"volume":99},{"date":"2026-04-21","open":14921,"high":15445,"low":14921,"close":15111.1,"volume":180},{"date":"2026-04-22","open":14710,"high":15400,"low":14710,"close":15400,"volume":42},{"date":"2026-04-23","open":15051,"high":15051,"low":15051,"close":15051,"volume":40},{"date":"2026-04-24","open":15050,"high":15350,"low":15000,"close":15350,"volume":140},{"date":"2026-04-27","open":15350,"high":15796,"low":15201,"close":15400,"volume":160},{"date":"2026-04-28","open":15400,"high":15488.4,"low":15200,"close":15250,"volume":335},{"date":"2026-04-29","open":15250,"high":15055,"low":15010,"close":15010,"volume":63},{"date":"2026-04-30","open":14712,"high":15010,"low":14712,"close":15000,"volume":60},{"date":"2026-05-04","open":14860,"high":14997,"low":14851,"close":14997,"volume":60},{"date":"2026-05-05","open":15000,"high":15000,"low":14801,"close":14850,"volume":70},{"date":"2026-05-06","open":14800,"high":15000,"low":14800,"close":15000,"volume":355},{"date":"2026-05-07","open":14777.2,"high":14777.2,"low":14750,"close":14750,"volume":60},{"date":"2026-05-08","open":15000,"high":15100,"low":15000,"close":15100,"volume":48},{"date":"2026-05-11","open":15499.9,"high":15505,"low":15035,"close":15505,"volume":1828},{"date":"2026-05-12","open":15200.3,"high":15550,"low":15200.3,"close":15500,"volume":55},{"date":"2026-05-13","open":15101.7,"high":15390,"low":15015,"close":15031,"volume":305},{"date":"2026-05-14","open":15001.1,"high":15001.1,"low":14900,"close":14900,"volume":45},{"date":"2026-05-15","open":15346,"high":15400,"low":14920,"close":15400,"volume":185},{"date":"2026-05-18","open":14945,"high":15390,"low":14945,"close":15000,"volume":85},{"date":"2026-05-19","open":15350,"high":15350,"low":15299,"close":15299,"volume":30},{"date":"2026-05-20","open":15000,"high":15400,"low":15000,"close":15400,"volume":110},{"date":"2026-05-21","open":15000.2,"high":15000.2,"low":15000,"close":15000,"volume":50},{"date":"2026-05-22","open":15000,"high":15000,"low":14915.1,"close":14931,"volume":135},{"date":"2026-05-25","open":14994,"high":15292.9,"low":14994,"close":15002,"volume":100},{"date":"2026-05-26","open":15200,"high":15398,"low":15199,"close":15347.7,"volume":885},{"date":"2026-05-27","open":15300,"high":15635,"low":15120,"close":15635,"volume":640},{"date":"2026-06-01","open":15555,"high":15600,"low":15002.1,"close":15205.1,"volume":496},{"date":"2026-06-02","open":15050,"high":15380,"low":15001,"close":15200,"volume":180},{"date":"2026-06-03","open":15201,"high":15450,"low":15109,"close":15399,"volume":457},{"date":"2026-06-04","open":15449,"high":15450,"low":15122,"close":15122,"volume":131},{"date":"2026-06-05","open":15206,"high":15310,"low":15201,"close":15310,"volume":106},{"date":"2026-06-08","open":15310,"high":15310,"low":15110,"close":15116,"volume":192},{"date":"2026-06-09","open":15000,"high":15049.9,"low":14902,"close":15049.9,"volume":160},{"date":"2026-06-10","open":15000.1,"high":15200,"low":14981,"close":14981,"volume":160},{"date":"2026-06-11","open":15390,"high":15390,"low":14906,"close":14910,"volume":200},{"date":"2026-06-12","open":15138,"high":15141,"low":14916,"close":15049.9,"volume":70},{"date":"2026-06-15","open":14801,"high":14806,"low":14801,"close":14806,"volume":20},{"date":"2026-06-16","open":14723,"high":14949.9,"low":14700,"close":14945,"volume":210},{"date":"2026-06-17","open":14606.6,"high":14967,"low":14606.6,"close":14700,"volume":137},{"date":"2026-06-18","open":14700,"high":14937.9,"low":14510,"close":14790,"volume":70},{"date":"2026-06-19","open":14521,"high":14759,"low":14500,"close":14500,"volume":176},{"date":"2026-06-22","open":14500,"high":14699,"low":14490,"close":14490,"volume":70},{"date":"2026-06-23","open":14450,"high":14499,"low":14350,"close":14360,"volume":147},{"date":"2026-06-24","open":14301,"high":14399,"low":14300,"close":14399,"volume":50},{"date":"2026-06-25","open":14489,"high":14490,"low":14381,"close":14429,"volume":60},{"date":"2026-06-26","open":14360,"high":14645,"low":14355,"close":14645,"volume":50},{"date":"2026-06-29","open":14407,"high":14407,"low":14251,"close":14251,"volume":120},{"date":"2026-06-30","open":14200,"high":14200,"low":14015,"close":14200,"volume":35},{"date":"2026-07-01","open":14300,"high":14497.5,"low":14250,"close":14490,"volume":110},{"date":"2026-07-02","open":14305,"high":14449.9,"low":14149.9,"close":14449.9,"volume":175},{"date":"2026-07-03","open":14300,"high":14400,"low":14300,"close":14400,"volume":150},{"date":"2026-07-06","open":14599,"high":14650,"low":14200,"close":14200,"volume":281},{"date":"2026-07-07","open":14500,"high":14500,"low":14500,"close":14500,"volume":90},{"date":"2026-07-08","open":14480,"high":14490,"low":14210,"close":14210,"volume":240},{"date":"2026-07-09","open":14300,"high":14300,"low":14201,"close":14201,"volume":160},{"date":"2026-07-10","open":14250,"high":14499,"low":14151,"close":14492,"volume":100},{"date":"2026-07-13","open":14252,"high":14450,"low":14252,"close":14450,"volume":30},{"date":"2026-07-14","open":14399.9,"high":14449,"low":14160,"close":14399,"volume":105},{"date":"2026-07-15","open":14699,"high":14699,"low":14699,"close":14699,"volume":10},{"date":"2026-07-16","open":14797,"high":14897,"low":14455,"close":14879,"volume":60},{"date":"2026-07-17","open":14893,"high":14894,"low":14893,"close":14894,"volume":30},{"date":"2026-07-20","open":14631,"high":14631,"low":14626,"close":14627,"volume":100},{"date":"2026-07-21","open":14898,"high":14898,"low":14898,"close":14898,"volume":10},{"date":"2026-07-22","open":14590,"high":14590,"low":14474,"close":14474,"volume":40},{"date":"2026-07-23","open":14900,"high":14900,"low":14500,"close":14895,"volume":60},{"date":"2026-07-24","open":14510,"high":14600.2,"low":14501,"close":14600.2,"volume":100},{"date":"2026-07-27","open":14600,"high":14799.9,"low":14600,"close":14739,"volume":70},{"date":"2026-07-28","open":14575,"high":14575,"low":14575,"close":14575,"volume":10},{"date":"2026-07-29","open":14575,"high":14575,"low":14557,"close":14557,"volume":20},{"date":"2026-07-30","open":14500,"high":14699,"low":14000,"close":14600,"volume":867},{"date":"2026-07-31","open":14168,"high":14500,"low":14168,"close":14206,"volume":60},{"date":"2026-08-03","open":14251,"high":14590,"low":14250,"close":14590,"volume":50},{"date":"2026-08-04","open":14568,"high":14568,"low":14450,"close":14450,"volume":30},{"date":"2026-08-05","open":14230,"high":14230,"low":14230,"close":14230,"volume":10},{"date":"2026-08-06","open":14211,"high":14300,"low":14201,"close":14300,"volume":59},{"date":"2026-08-07","open":14060,"high":14210,"low":14060,"close":14210,"volume":40},{"date":"2026-08-10","open":14000,"high":14419,"low":14000,"close":14419,"volume":30},{"date":"2026-08-11","open":14399,"high":14399,"low":14108.1,"close":14108.1,"volume":50},{"date":"2026-08-12","open":14110,"high":14110,"low":14025,"close":14025,"volume":100},{"date":"2026-08-13","open":14200,"high":14200,"low":14200,"close":14200,"volume":10},{"date":"2026-08-14","open":14200,"high":14400,"low":14150,"close":14150,"volume":40},{"date":"2026-08-17","open":14050,"high":14100,"low":14000,"close":14100,"volume":70},{"date":"2026-08-18","open":13801,"high":14000,"low":13801,"close":14000,"volume":94},{"date":"2026-08-19","open":14010,"high":14049.9,"low":13803,"close":14049.9,"volume":180},{"date":"2026-08-20","open":14000,"high":14000,"low":13815,"close":13815,"volume":20},{"date":"2026-08-21","open":13660,"high":14069.8,"low":13660,"close":14069.8,"volume":20},{"date":"2026-08-24","open":13900,"high":14098,"low":13761,"close":13803,"volume":60},{"date":"2026-08-25","open":14000,"high":14217,"low":14000,"close":14149,"volume":100},{"date":"2026-08-26","open":14275,"high":14275,"low":13735,"close":13800,"volume":50},{"date":"2026-08-27","open":13400,"high":13802,"low":13400,"close":13802,"volume":20},{"date":"2026-08-31","open":13470,"high":13470,"low":13388,"close":13388,"volume":225},{"date":"2026-09-01","open":13789,"high":13789,"low":13500,"close":13500,"volume":30},{"date":"2026-09-02","open":13106,"high":13699,"low":13106,"close":13301,"volume":255},{"date":"2026-09-03","open":13400,"high":13489,"low":13355,"close":13355,"volume":50},{"date":"2026-09-07","open":13755.6,"high":13755.6,"low":13755.6,"close":13755.6,"volume":10},{"date":"2026-09-09","open":14168,"high":14168,"low":13381.1,"close":13381.1,"volume":60},{"date":"2026-09-10","open":13303,"high":13500,"low":13250,"close":13250,"volume":550},{"date":"2026-09-11","open":13579,"high":13620,"low":13579,"close":13620,"volume":40},{"date":"2026-09-14","open":13365,"high":13365,"low":13330,"close":13330,"volume":101},{"date":"2026-09-15","open":13350,"high":13800,"low":13350,"close":13601,"volume":314},{"date":"2026-09-16","open":13898,"high":13900,"low":13500,"close":13601,"volume":160},{"date":"2026-09-17","open":14000,"high":14000,"low":13600,"close":13655,"volume":50},{"date":"2026-09-18","open":13675,"high":13675,"low":13675,"close":13675,"volume":20},{"date":"2026-09-22","open":14000,"high":14400,"low":14000,"close":14000,"volume":232},{"date":"2026-09-23","open":13701,"high":13801,"low":13701,"close":13801,"volume":30},{"date":"2026-09-24","open":13825.1,"high":14200,"low":13825,"close":14000,"volume":61},{"date":"2026-09-28","open":13900,"high":14000,"low":13780,"close":13780,"volume":100},{"date":"2026-09-29","open":13994,"high":14000,"low":13753.1,"close":13996,"volume":100},{"date":"2026-09-30","open":13999.4,"high":14025,"low":13733.4,"close":14000,"volume":207},{"date":"2026-10-01","open":13999,"high":14069,"low":13801,"close":13801,"volume":61},{"date":"2026-10-02","open":13990,"high":14000,"low":13607.2,"close":13999,"volume":80},{"date":"2026-10-05","open":13900,"high":13950,"low":13900,"close":13950,"volume":55},{"date":"2026-10-06","open":13990,"high":14000,"low":13990,"close":14000,"volume":30},{"date":"2026-10-07","open":13680.1,"high":13685,"low":13680.1,"close":13685,"volume":20},{"date":"2026-10-08","open":13686,"high":13700,"low":13685,"close":13685,"volume":160},{"date":"2026-10-09","open":13985,"high":13985,"low":13645,"close":13730,"volume":108},{"date":"2026-10-12","open":13700,"high":13700,"low":13660,"close":13700,"volume":121},{"date":"2026-10-13","open":14095,"high":14111,"low":13716,"close":13990,"volume":165},{"date":"2026-10-14","open":14189.9,"high":14278,"low":14189.8,"close":14278,"volume":85},{"date":"2026-10-15","open":14278,"high":14278,"low":14200,"close":14200,"volume":21},{"date":"2026-10-16","open":14200,"high":14400,"low":14200,"close":14300,"volume":101}]}