{"symbol":"CIT","name":"Citizen Investment Trust","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/CIT","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":1912.1,"high":1915,"low":1902.5,"close":1905.94,"volume":9056},{"date":"2025-09-07","open":1905.94,"high":1909,"low":1900.5,"close":1902.08,"volume":8887},{"date":"2025-09-08","open":1906,"high":1906,"low":1890,"close":1895.86,"volume":12339},{"date":"2025-09-18","open":1858,"high":1858,"low":1765,"close":1766,"volume":4074},{"date":"2025-09-21","open":1730.8,"high":1897,"low":1730.8,"close":1893.62,"volume":19685},{"date":"2025-09-23","open":1901,"high":1924,"low":1901,"close":1917,"volume":8577},{"date":"2025-09-24","open":1910.5,"high":1919,"low":1893,"close":1897,"volume":7714},{"date":"2025-09-25","open":1896,"high":1909.9,"low":1889,"close":1905,"volume":8381},{"date":"2025-09-28","open":1905,"high":1924,"low":1890,"close":1896.3,"volume":5826},{"date":"2025-10-07","open":1896.3,"high":1928,"low":1887,"close":1887.1,"volume":6238},{"date":"2025-10-08","open":1887.1,"high":1887.1,"low":1859,"close":1865,"volume":11832},{"date":"2025-10-09","open":1902.3,"high":1973,"low":1871,"close":1900,"volume":10982},{"date":"2025-10-12","open":1875,"high":1880,"low":1850,"close":1860,"volume":12373},{"date":"2025-10-13","open":1897,"high":1897,"low":1847.9,"close":1850,"volume":11530},{"date":"2025-10-14","open":1850,"high":1865,"low":1848,"close":1850,"volume":8918},{"date":"2025-10-15","open":1850,"high":1857.5,"low":1825,"close":1828,"volume":6889},{"date":"2025-10-16","open":1853,"high":1858,"low":1820,"close":1828,"volume":11281},{"date":"2025-10-19","open":1828,"high":1875.7,"low":1828,"close":1864,"volume":6185},{"date":"2025-10-26","open":1831,"high":1848,"low":1804,"close":1845,"volume":4432},{"date":"2025-10-28","open":1818,"high":1877,"low":1818,"close":1860.2,"volume":7217},{"date":"2025-10-29","open":1894,"high":1894,"low":1845,"close":1850,"volume":8659},{"date":"2025-10-30","open":1850,"high":1857,"low":1840,"close":1849.5,"volume":7668},{"date":"2025-11-02","open":1850.1,"high":1870,"low":1850.1,"close":1865,"volume":8229},{"date":"2025-11-03","open":1860,"high":1899,"low":1840,"close":1850,"volume":10615},{"date":"2025-11-04","open":1850,"high":1852,"low":1826.1,"close":1838,"volume":11038},{"date":"2025-11-05","open":1838,"high":1846,"low":1835,"close":1845,"volume":4239},{"date":"2025-11-06","open":1818.9,"high":1854,"low":1818.9,"close":1849.9,"volume":4372},{"date":"2025-11-09","open":1840,"high":1850,"low":1835,"close":1840,"volume":3729},{"date":"2025-11-10","open":1840,"high":1840,"low":1830,"close":1833,"volume":3111},{"date":"2025-11-11","open":1837.2,"high":1838,"low":1828.1,"close":1829,"volume":6868},{"date":"2025-11-12","open":1829,"high":1840,"low":1820,"close":1822,"volume":5935},{"date":"2025-11-13","open":1822,"high":1830,"low":1819,"close":1820,"volume":8188},{"date":"2025-11-16","open":1835,"high":1835,"low":1815,"close":1819.9,"volume":7238},{"date":"2025-11-17","open":1811,"high":1820,"low":1810,"close":1817,"volume":6438},{"date":"2025-11-18","open":1817,"high":1830,"low":1817,"close":1822.3,"volume":4820},{"date":"2025-11-19","open":1820,"high":1835,"low":1820,"close":1823,"volume":6308},{"date":"2025-11-20","open":1822,"high":1825,"low":1810,"close":1825,"volume":9631},{"date":"2025-11-23","open":1840,"high":1854,"low":1836,"close":1854,"volume":10354},{"date":"2025-11-24","open":1862,"high":1875,"low":1855,"close":1869.7,"volume":7902},{"date":"2025-11-25","open":1860,"high":1875,"low":1850.3,"close":1865,"volume":5883},{"date":"2025-11-26","open":1874,"high":1880,"low":1860,"close":1880,"volume":12319},{"date":"2025-11-27","open":1860,"high":1884,"low":1860,"close":1883.9,"volume":22421},{"date":"2025-11-30","open":1884,"high":1899.9,"low":1845,"close":1874,"volume":14339},{"date":"2025-12-01","open":1850,"high":1872,"low":1850,"close":1865,"volume":5627},{"date":"2025-12-02","open":1865,"high":1867,"low":1857,"close":1862,"volume":3556},{"date":"2025-12-03","open":1855,"high":1880,"low":1840,"close":1860,"volume":6938},{"date":"2025-12-07","open":1875,"high":1880,"low":1844,"close":1860.1,"volume":12297},{"date":"2025-12-08","open":1866,"high":1875,"low":1858,"close":1860,"volume":4047},{"date":"2025-12-09","open":1855,"high":1864,"low":1845,"close":1859.9,"volume":2661},{"date":"2025-12-10","open":1857,"high":1870,"low":1840.2,"close":1850,"volume":2963},{"date":"2025-12-11","open":1849.9,"high":1863,"low":1840,"close":1845,"volume":4795},{"date":"2025-12-14","open":1878,"high":1878,"low":1835,"close":1838,"volume":4239},{"date":"2025-12-15","open":1857,"high":1857,"low":1835,"close":1842,"volume":2582},{"date":"2025-12-16","open":1847,"high":1855,"low":1842,"close":1850,"volume":4072},{"date":"2025-12-17","open":1850,"high":1855,"low":1837,"close":1850,"volume":6389},{"date":"2025-12-18","open":1835.1,"high":1850,"low":1835,"close":1847.9,"volume":5035},{"date":"2025-12-21","open":1855,"high":1855,"low":1836.1,"close":1837,"volume":8279},{"date":"2025-12-22","open":1840,"high":1840,"low":1801.1,"close":1825,"volume":11585},{"date":"2025-12-23","open":1830,"high":1830,"low":1780,"close":1807,"volume":12749},{"date":"2025-12-24","open":1814,"high":1815,"low":1807,"close":1809.5,"volume":8411},{"date":"2025-12-28","open":1831,"high":1831,"low":1797,"close":1826.1,"volume":11465},{"date":"2025-12-29","open":1837,"high":1841,"low":1827,"close":1837,"volume":5627},{"date":"2025-12-31","open":1838,"high":1858,"low":1838,"close":1844,"volume":3462},{"date":"2026-01-01","open":1845,"high":1848.9,"low":1835,"close":1835,"volume":5246},{"date":"2026-01-04","open":1849,"high":1849.5,"low":1832,"close":1840.8,"volume":14110},{"date":"2026-01-05","open":1781,"high":1809,"low":1770.5,"close":1770.5,"volume":14342},{"date":"2026-01-06","open":1770.5,"high":1780,"low":1769,"close":1770,"volume":6494},{"date":"2026-01-07","open":1770,"high":1785,"low":1770,"close":1780,"volume":12273},{"date":"2026-01-08","open":1780,"high":1785,"low":1770,"close":1779,"volume":3923},{"date":"2026-01-12","open":1775,"high":1780,"low":1770,"close":1774,"volume":5719},{"date":"2026-01-13","open":1766,"high":1790,"low":1752,"close":1775,"volume":8562},{"date":"2026-01-14","open":1790,"high":1790,"low":1770,"close":1774,"volume":3522},{"date":"2026-01-18","open":1780,"high":1785,"low":1765.2,"close":1766.1,"volume":11569},{"date":"2026-01-20","open":1800,"high":1800,"low":1769.3,"close":1775,"volume":10948},{"date":"2026-01-21","open":1770,"high":1800,"low":1770,"close":1776.9,"volume":5599},{"date":"2026-01-22","open":1777,"high":1785,"low":1770,"close":1775,"volume":6255},{"date":"2026-01-25","open":1799.9,"high":1800,"low":1775,"close":1796.9,"volume":14842},{"date":"2026-01-26","open":1800,"high":1818.1,"low":1780,"close":1789,"volume":16632},{"date":"2026-01-27","open":1790,"high":1798,"low":1775,"close":1782,"volume":13637},{"date":"2026-01-28","open":1797.9,"high":1797.9,"low":1770,"close":1783,"volume":10328},{"date":"2026-01-29","open":1783,"high":1783,"low":1771,"close":1773,"volume":8369},{"date":"2026-02-01","open":1773,"high":1780,"low":1752,"close":1764.1,"volume":5944},{"date":"2026-02-02","open":1759,"high":1780,"low":1759,"close":1765,"volume":5866},{"date":"2026-02-03","open":1775,"high":1785,"low":1756,"close":1758,"volume":5468},{"date":"2026-02-04","open":1740,"high":1768,"low":1740,"close":1759,"volume":8537},{"date":"2026-02-05","open":1760,"high":1762,"low":1750,"close":1758,"volume":6960},{"date":"2026-02-08","open":1783,"high":1783,"low":1755,"close":1760,"volume":10344},{"date":"2026-02-09","open":1757,"high":1760,"low":1745.1,"close":1745.1,"volume":7907},{"date":"2026-02-10","open":1746,"high":1750,"low":1739,"close":1739.7,"volume":9987},{"date":"2026-02-11","open":1750,"high":1755,"low":1745,"close":1752,"volume":13510},{"date":"2026-02-12","open":1755,"high":1760,"low":1755,"close":1756,"volume":11388},{"date":"2026-02-16","open":1760,"high":1760,"low":1740,"close":1741,"volume":6167},{"date":"2026-02-17","open":1750,"high":1750,"low":1735.1,"close":1735.5,"volume":14124},{"date":"2026-02-22","open":1740,"high":1755,"low":1735.1,"close":1741,"volume":13081},{"date":"2026-02-23","open":1747.9,"high":1750,"low":1740,"close":1741.5,"volume":4859},{"date":"2026-02-24","open":1742,"high":1755,"low":1737,"close":1750.1,"volume":8589},{"date":"2026-02-25","open":1750,"high":1755,"low":1748,"close":1755,"volume":5638},{"date":"2026-02-26","open":1765,"high":1771.5,"low":1758,"close":1769,"volume":6296},{"date":"2026-03-01","open":1760,"high":1798,"low":1745,"close":1789.5,"volume":10523},{"date":"2026-03-03","open":1789.6,"high":1805,"low":1778,"close":1803,"volume":8293},{"date":"2026-03-09","open":1839,"high":1875.7,"low":1839,"close":1875.7,"volume":50},{"date":"2026-03-10","open":1913,"high":1913,"low":1800,"close":1868,"volume":31528},{"date":"2026-03-11","open":1869,"high":1888,"low":1817,"close":1833,"volume":12067},{"date":"2026-03-12","open":1816,"high":1860,"low":1801,"close":1844,"volume":6032},{"date":"2026-03-15","open":1850,"high":1855,"low":1840,"close":1843.9,"volume":5249},{"date":"2026-03-16","open":1858,"high":1858,"low":1820,"close":1821,"volume":8471},{"date":"2026-03-17","open":1830,"high":1830,"low":1815,"close":1825,"volume":5260},{"date":"2026-03-19","open":1850,"high":1850,"low":1822,"close":1840,"volume":15716},{"date":"2026-03-22","open":1826,"high":1864,"low":1826,"close":1856.1,"volume":22089},{"date":"2026-03-23","open":1860,"high":1873,"low":1846,"close":1873,"volume":16261},{"date":"2026-03-24","open":1875.1,"high":1900,"low":1860,"close":1888,"volume":21020},{"date":"2026-03-25","open":1895,"high":1900,"low":1862,"close":1870,"volume":11117},{"date":"2026-03-26","open":1850,"high":1880,"low":1850,"close":1880,"volume":10619},{"date":"2026-03-29","open":1880,"high":1880,"low":1847.5,"close":1847.5,"volume":13265},{"date":"2026-03-30","open":1847,"high":1848,"low":1827,"close":1829,"volume":12689},{"date":"2026-03-31","open":1820,"high":1826,"low":1800,"close":1824,"volume":11446},{"date":"2026-04-01","open":1824,"high":1824,"low":1780,"close":1800,"volume":17849},{"date":"2026-04-02","open":1780,"high":1807,"low":1750,"close":1796,"volume":12383},{"date":"2026-04-05","open":1790,"high":1790,"low":1746,"close":1758,"volume":19941},{"date":"2026-04-06","open":1758,"high":1794,"low":1758,"close":1789.8,"volume":9604},{"date":"2026-04-07","open":1795,"high":1812,"low":1773,"close":1779.9,"volume":5407},{"date":"2026-04-08","open":1815.4,"high":1815.4,"low":1780.2,"close":1795,"volume":6869},{"date":"2026-04-09","open":1791,"high":1800,"low":1775,"close":1800,"volume":12048},{"date":"2026-04-10","open":1790,"high":1803.9,"low":1783,"close":1793,"volume":5200},{"date":"2026-04-13","open":1785,"high":1802,"low":1785,"close":1796,"volume":7086},{"date":"2026-04-15","open":1796,"high":1809,"low":1791,"close":1799,"volume":7193},{"date":"2026-04-16","open":1805,"high":1819.9,"low":1786.5,"close":1788.1,"volume":4564},{"date":"2026-04-17","open":1790,"high":1791,"low":1781.1,"close":1787,"volume":3036},{"date":"2026-04-20","open":1800,"high":1800,"low":1775,"close":1785,"volume":4814},{"date":"2026-04-21","open":1799,"high":1799,"low":1782,"close":1785.1,"volume":4642},{"date":"2026-04-22","open":1785,"high":1793,"low":1767.1,"close":1790,"volume":4962},{"date":"2026-04-23","open":1770,"high":1788,"low":1770,"close":1780,"volume":2402},{"date":"2026-04-24","open":1780,"high":1785,"low":1765.1,"close":1772.4,"volume":7476},{"date":"2026-04-27","open":1772.4,"high":1780,"low":1765,"close":1770,"volume":6121},{"date":"2026-04-28","open":1770,"high":1774,"low":1760,"close":1767.1,"volume":4559},{"date":"2026-04-29","open":1767.1,"high":1769.9,"low":1763,"close":1768,"volume":6037},{"date":"2026-04-30","open":1780,"high":1780,"low":1746,"close":1766,"volume":5856},{"date":"2026-05-04","open":1774,"high":1774,"low":1746,"close":1751,"volume":4117},{"date":"2026-05-05","open":1750,"high":1770,"low":1745,"close":1752.4,"volume":3122},{"date":"2026-05-06","open":1699.9,"high":1770,"low":1699.9,"close":1765,"volume":2299},{"date":"2026-05-07","open":1770,"high":1770,"low":1750,"close":1760,"volume":3489},{"date":"2026-05-08","open":1761,"high":1775,"low":1750,"close":1770,"volume":3920},{"date":"2026-05-11","open":1780,"high":1780,"low":1770,"close":1774.2,"volume":5895},{"date":"2026-05-12","open":1785,"high":1785,"low":1770,"close":1770.2,"volume":5185},{"date":"2026-05-13","open":1765,"high":1775,"low":1760,"close":1766,"volume":4188},{"date":"2026-05-14","open":1800,"high":1800,"low":1760,"close":1767,"volume":2555},{"date":"2026-05-15","open":1790,"high":1790,"low":1760,"close":1763,"volume":2746},{"date":"2026-05-18","open":1763,"high":1768.5,"low":1755,"close":1768.5,"volume":6027},{"date":"2026-05-19","open":1769,"high":1778,"low":1756,"close":1762,"volume":4632},{"date":"2026-05-20","open":1769,"high":1774,"low":1760.5,"close":1770,"volume":6522},{"date":"2026-05-21","open":1770,"high":1774,"low":1755,"close":1766.5,"volume":2105},{"date":"2026-05-22","open":1760,"high":1774.9,"low":1760,"close":1767,"volume":3571},{"date":"2026-05-25","open":1767,"high":1789.9,"low":1765,"close":1772,"volume":4996},{"date":"2026-05-26","open":1772,"high":1776,"low":1760.2,"close":1765.1,"volume":10803},{"date":"2026-05-27","open":1777,"high":1779.5,"low":1765,"close":1779,"volume":6163},{"date":"2026-06-01","open":1860,"high":1860,"low":1772,"close":1778.7,"volume":4718},{"date":"2026-06-02","open":1760,"high":1784,"low":1760,"close":1770,"volume":5463},{"date":"2026-06-03","open":1785,"high":1785,"low":1765,"close":1769,"volume":4610},{"date":"2026-06-04","open":1761,"high":1770,"low":1761,"close":1763.9,"volume":2708},{"date":"2026-06-05","open":1770,"high":1770,"low":1746,"close":1755,"volume":11075},{"date":"2026-06-08","open":1750,"high":1764,"low":1742.2,"close":1750,"volume":7762},{"date":"2026-06-09","open":1748,"high":1750,"low":1738,"close":1747,"volume":10830},{"date":"2026-06-10","open":1747,"high":1758.9,"low":1743,"close":1744.9,"volume":3565},{"date":"2026-06-11","open":1744.9,"high":1749,"low":1730.2,"close":1741,"volume":6155},{"date":"2026-06-12","open":1741,"high":1750,"low":1738,"close":1741,"volume":5783},{"date":"2026-06-15","open":1745,"high":1745,"low":1730,"close":1736.9,"volume":10630},{"date":"2026-06-16","open":1749,"high":1749,"low":1734.7,"close":1734.7,"volume":4992},{"date":"2026-06-17","open":1700,"high":1739.5,"low":1700,"close":1732,"volume":4128},{"date":"2026-06-18","open":1733,"high":1737.9,"low":1730.1,"close":1730.1,"volume":4742},{"date":"2026-06-19","open":1730.1,"high":1735,"low":1728.1,"close":1729,"volume":4848},{"date":"2026-06-22","open":1730,"high":1730,"low":1721.1,"close":1722,"volume":5813},{"date":"2026-06-23","open":1723,"high":1723,"low":1714,"close":1716,"volume":5038},{"date":"2026-06-24","open":1630.3,"high":1717,"low":1630.3,"close":1712.1,"volume":7008},{"date":"2026-06-25","open":1712,"high":1712,"low":1698,"close":1704,"volume":6506},{"date":"2026-06-26","open":1729,"high":1729,"low":1699,"close":1702,"volume":8228},{"date":"2026-06-29","open":1690,"high":1719.9,"low":1687,"close":1690.5,"volume":9804},{"date":"2026-06-30","open":1700,"high":1791,"low":1680,"close":1685.9,"volume":9520},{"date":"2026-07-01","open":1685,"high":1720,"low":1683,"close":1705,"volume":3895},{"date":"2026-07-02","open":1700.1,"high":1704,"low":1685.1,"close":1704,"volume":4129},{"date":"2026-07-03","open":1700,"high":1709,"low":1700,"close":1700,"volume":3365},{"date":"2026-07-06","open":1692,"high":1699.9,"low":1690,"close":1693,"volume":3211},{"date":"2026-07-07","open":1695,"high":1699,"low":1690,"close":1695,"volume":4851},{"date":"2026-07-08","open":1700,"high":1700,"low":1688.2,"close":1688.2,"volume":3454},{"date":"2026-07-09","open":1685.1,"high":1690,"low":1683,"close":1683,"volume":3820},{"date":"2026-07-10","open":1700,"high":1700,"low":1680,"close":1684,"volume":5398},{"date":"2026-07-13","open":1680.1,"high":1686,"low":1650.1,"close":1675,"volume":4296},{"date":"2026-07-14","open":1680,"high":1682.9,"low":1665,"close":1681.9,"volume":4503},{"date":"2026-07-15","open":1680,"high":1695,"low":1670.1,"close":1670.1,"volume":5708},{"date":"2026-07-16","open":1689,"high":1689,"low":1666,"close":1670,"volume":3427},{"date":"2026-07-17","open":1679,"high":1698,"low":1675,"close":1697,"volume":4443},{"date":"2026-07-20","open":1698,"high":1712.7,"low":1672,"close":1710,"volume":4561},{"date":"2026-07-21","open":1715,"high":1751,"low":1713,"close":1730.1,"volume":5887},{"date":"2026-07-22","open":1730.5,"high":1732,"low":1710,"close":1724,"volume":4080},{"date":"2026-07-23","open":1739.9,"high":1739.9,"low":1706,"close":1724.8,"volume":2666},{"date":"2026-07-24","open":1724,"high":1745,"low":1724,"close":1734,"volume":4293},{"date":"2026-07-27","open":1734,"high":1747,"low":1720,"close":1721,"volume":4295},{"date":"2026-07-28","open":1720,"high":1721,"low":1717,"close":1717,"volume":2704},{"date":"2026-07-29","open":1717,"high":1724,"low":1710,"close":1720,"volume":2184},{"date":"2026-07-30","open":1710,"high":1724.9,"low":1710,"close":1716,"volume":1962},{"date":"2026-07-31","open":1726,"high":1726,"low":1701,"close":1715,"volume":4400},{"date":"2026-08-03","open":1700,"high":1739.9,"low":1700,"close":1720,"volume":1698},{"date":"2026-08-04","open":1710,"high":1720,"low":1710,"close":1714.9,"volume":2138},{"date":"2026-08-05","open":1720,"high":1720,"low":1698,"close":1710.1,"volume":2849},{"date":"2026-08-06","open":1711,"high":1722,"low":1700,"close":1710,"volume":1738},{"date":"2026-08-07","open":1719,"high":1719,"low":1706,"close":1709.9,"volume":5291},{"date":"2026-08-10","open":1710.1,"high":1718,"low":1695,"close":1700,"volume":3577},{"date":"2026-08-11","open":1700,"high":1710,"low":1700,"close":1703,"volume":4433},{"date":"2026-08-12","open":1709.9,"high":1709.9,"low":1700,"close":1704.7,"volume":3114},{"date":"2026-08-13","open":1707,"high":1714.9,"low":1704,"close":1713.6,"volume":4278},{"date":"2026-08-14","open":1710,"high":1719.5,"low":1700,"close":1700,"volume":3997},{"date":"2026-08-17","open":1734,"high":1734,"low":1700,"close":1701,"volume":3222},{"date":"2026-08-18","open":1700,"high":1713,"low":1699,"close":1703,"volume":4049},{"date":"2026-08-19","open":1705,"high":1705,"low":1695,"close":1700,"volume":4292},{"date":"2026-08-20","open":1692.1,"high":1696,"low":1690,"close":1695,"volume":2720},{"date":"2026-08-21","open":1691,"high":1700,"low":1690,"close":1695,"volume":4864},{"date":"2026-08-24","open":1694,"high":1694,"low":1680,"close":1681,"volume":8070},{"date":"2026-08-25","open":1681,"high":1689,"low":1673,"close":1680,"volume":4874},{"date":"2026-08-26","open":1682,"high":1682,"low":1658,"close":1660,"volume":7117},{"date":"2026-08-27","open":1660,"high":1674,"low":1650,"close":1670,"volume":5804},{"date":"2026-08-31","open":1670.1,"high":1670.1,"low":1652.2,"close":1652.2,"volume":5288},{"date":"2026-09-01","open":1652.2,"high":1670,"low":1621.1,"close":1663,"volume":7064},{"date":"2026-09-02","open":1666,"high":1667,"low":1652,"close":1656.7,"volume":3766},{"date":"2026-09-03","open":1658,"high":1722,"low":1653,"close":1719.9,"volume":11654},{"date":"2026-09-07","open":1720,"high":1720,"low":1700,"close":1713.9,"volume":4898},{"date":"2026-09-09","open":1714,"high":1714,"low":1700,"close":1700,"volume":5936},{"date":"2026-09-10","open":1700,"high":1706,"low":1677,"close":1685,"volume":3832},{"date":"2026-09-11","open":1685,"high":1705,"low":1670,"close":1700.4,"volume":3127},{"date":"2026-09-14","open":1700,"high":1730,"low":1700,"close":1717.1,"volume":4847},{"date":"2026-09-15","open":1750,"high":1800,"low":1726,"close":1740,"volume":7997},{"date":"2026-09-16","open":1740,"high":1750,"low":1711.7,"close":1730,"volume":3013},{"date":"2026-09-17","open":1744.9,"high":1745,"low":1732,"close":1735,"volume":4589},{"date":"2026-09-18","open":1735,"high":1744,"low":1700.1,"close":1739,"volume":4402},{"date":"2026-09-22","open":1740,"high":1749,"low":1701.1,"close":1749,"volume":9623},{"date":"2026-09-23","open":1836,"high":1836,"low":1730.1,"close":1736,"volume":5207},{"date":"2026-09-24","open":1740,"high":1747.9,"low":1730.5,"close":1747,"volume":3269},{"date":"2026-09-28","open":1750,"high":1760,"low":1735,"close":1740,"volume":8365},{"date":"2026-09-29","open":1735,"high":1750,"low":1735,"close":1737.6,"volume":3296},{"date":"2026-09-30","open":1791,"high":1791,"low":1738.1,"close":1739.9,"volume":3538},{"date":"2026-10-01","open":1740,"high":1752,"low":1720,"close":1738,"volume":10379},{"date":"2026-10-02","open":1752,"high":1752,"low":1731,"close":1735,"volume":2742},{"date":"2026-10-05","open":1749,"high":1749,"low":1721.1,"close":1725,"volume":1710},{"date":"2026-10-06","open":1725,"high":1725,"low":1715.4,"close":1720,"volume":3251},{"date":"2026-10-07","open":1710,"high":1720,"low":1705,"close":1712,"volume":5298},{"date":"2026-10-08","open":1710,"high":1714.9,"low":1700,"close":1708,"volume":3503},{"date":"2026-10-09","open":1696,"high":1715,"low":1695.1,"close":1704.8,"volume":3423},{"date":"2026-10-12","open":1705,"high":1710,"low":1702.1,"close":1706,"volume":2895},{"date":"2026-10-13","open":1735,"high":1750,"low":1706,"close":1710,"volume":4406},{"date":"2026-10-14","open":1710,"high":1720,"low":1705,"close":1720,"volume":4490},{"date":"2026-10-15","open":1730,"high":1748,"low":1715,"close":1730,"volume":3052},{"date":"2026-10-16","open":1748,"high":1748,"low":1725,"close":1735,"volume":1357}]}