{"symbol":"CYCL","name":"CYC Nepal laghubitta Bittiya Sanstha 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/CYCL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":1623,"high":1665,"low":1590,"close":1622.64,"volume":4359},{"date":"2025-09-07","open":1623,"high":1666.5,"low":1618,"close":1641.75,"volume":1957},{"date":"2025-09-08","open":1641.75,"high":1663,"low":1609,"close":1625.52,"volume":1512},{"date":"2025-09-18","open":1596.3,"high":1596.3,"low":1510,"close":1535,"volume":409},{"date":"2025-09-21","open":1532,"high":1620,"low":1500,"close":1581.58,"volume":3966},{"date":"2025-09-23","open":1612.9,"high":1628,"low":1600,"close":1620,"volume":2971},{"date":"2025-09-24","open":1591,"high":1640,"low":1591,"close":1606,"volume":1724},{"date":"2025-09-25","open":1600,"high":1629.9,"low":1596.4,"close":1610,"volume":731},{"date":"2025-09-28","open":1639,"high":1675,"low":1615.5,"close":1644,"volume":1510},{"date":"2025-10-07","open":1644,"high":1644,"low":1600,"close":1609,"volume":851},{"date":"2025-10-08","open":1590,"high":1610,"low":1555,"close":1585.9,"volume":4459},{"date":"2025-10-09","open":1605,"high":1669.8,"low":1580,"close":1580,"volume":4529},{"date":"2025-10-12","open":1551,"high":1610,"low":1520,"close":1549,"volume":2517},{"date":"2025-10-13","open":1525,"high":1577.9,"low":1518.3,"close":1570,"volume":1200},{"date":"2025-10-14","open":1550,"high":1581,"low":1550,"close":1553,"volume":985},{"date":"2025-10-15","open":1583,"high":1583,"low":1500.1,"close":1510,"volume":2816},{"date":"2025-10-16","open":1520,"high":1550,"low":1505.1,"close":1506.5,"volume":1212},{"date":"2025-10-19","open":1502,"high":1530,"low":1502,"close":1520,"volume":677},{"date":"2025-10-26","open":1492,"high":1612,"low":1473,"close":1527,"volume":2743},{"date":"2025-10-28","open":1534,"high":1580,"low":1534,"close":1575,"volume":1184},{"date":"2025-10-29","open":1575,"high":1590,"low":1541,"close":1581.1,"volume":1920},{"date":"2025-10-30","open":1551,"high":1610,"low":1551,"close":1602,"volume":1870},{"date":"2025-11-02","open":1580,"high":1632,"low":1580,"close":1629,"volume":1836},{"date":"2025-11-03","open":1599.2,"high":1615,"low":1599,"close":1609,"volume":1761},{"date":"2025-11-04","open":1577.3,"high":1675,"low":1577.3,"close":1600,"volume":1646},{"date":"2025-11-05","open":1600,"high":1615,"low":1597.1,"close":1599,"volume":713},{"date":"2025-11-06","open":1600,"high":1604,"low":1569,"close":1600,"volume":8020},{"date":"2025-11-09","open":1600,"high":1600,"low":1549,"close":1579.9,"volume":3283},{"date":"2025-11-10","open":1585,"high":1585,"low":1529,"close":1565,"volume":5887},{"date":"2025-11-11","open":1590,"high":1660.4,"low":1556,"close":1558,"volume":1738},{"date":"2025-11-12","open":1560,"high":1560,"low":1511,"close":1511,"volume":4587},{"date":"2025-11-13","open":1500,"high":1522.9,"low":1485,"close":1504,"volume":4298},{"date":"2025-11-16","open":1481,"high":1499,"low":1480,"close":1489.9,"volume":1851},{"date":"2025-11-17","open":1470,"high":1507,"low":1466.2,"close":1490,"volume":2819},{"date":"2025-11-18","open":1515.9,"high":1519,"low":1488.7,"close":1500,"volume":1161},{"date":"2025-11-19","open":1490,"high":1500,"low":1481,"close":1496,"volume":1626},{"date":"2025-11-20","open":1472.3,"high":1492.5,"low":1472.3,"close":1480,"volume":1120},{"date":"2025-11-23","open":1480,"high":1505,"low":1480,"close":1494,"volume":1869},{"date":"2025-11-24","open":1514,"high":1527.9,"low":1500,"close":1516,"volume":2195},{"date":"2025-11-25","open":1530,"high":1530,"low":1502,"close":1519.9,"volume":2136},{"date":"2025-11-26","open":1501,"high":1519.9,"low":1500,"close":1500,"volume":2065},{"date":"2025-11-27","open":1500,"high":1500,"low":1487,"close":1490,"volume":2443},{"date":"2025-11-30","open":1480.1,"high":1539.1,"low":1480.1,"close":1492,"volume":2793},{"date":"2025-12-01","open":1462.2,"high":1540,"low":1462.2,"close":1530,"volume":3937},{"date":"2025-12-02","open":1502,"high":1553,"low":1502,"close":1537,"volume":879},{"date":"2025-12-03","open":1560,"high":1563,"low":1520,"close":1533,"volume":5663},{"date":"2025-12-07","open":1502.4,"high":1581,"low":1502.4,"close":1539.9,"volume":7251},{"date":"2025-12-08","open":1509.2,"high":1562,"low":1501.1,"close":1517.1,"volume":1376},{"date":"2025-12-09","open":1486.8,"high":1546,"low":1486.8,"close":1520,"volume":1132},{"date":"2025-12-10","open":1520,"high":1525,"low":1500,"close":1510,"volume":3775},{"date":"2025-12-11","open":1479.8,"high":1539,"low":1479.8,"close":1519,"volume":2961},{"date":"2025-12-14","open":1519,"high":1524,"low":1462,"close":1479.9,"volume":3733},{"date":"2025-12-15","open":1490,"high":1500,"low":1471.2,"close":1471.2,"volume":1378},{"date":"2025-12-16","open":1466.2,"high":1507,"low":1466,"close":1495,"volume":3549},{"date":"2025-12-17","open":1495,"high":1505,"low":1481,"close":1499,"volume":794},{"date":"2025-12-18","open":1469.1,"high":1579,"low":1469.1,"close":1572,"volume":8000},{"date":"2025-12-21","open":1540.6,"high":1598,"low":1509.2,"close":1570,"volume":6728},{"date":"2025-12-22","open":1570,"high":1662.6,"low":1510.5,"close":1662.6,"volume":5704},{"date":"2025-12-23","open":1629.4,"high":1629.4,"low":1506,"close":1565,"volume":4867},{"date":"2025-12-24","open":1553.7,"high":1580,"low":1527,"close":1528.5,"volume":1819},{"date":"2025-12-28","open":1555,"high":1566,"low":1510.1,"close":1566,"volume":1430},{"date":"2025-12-29","open":1534.7,"high":1660,"low":1520.3,"close":1620,"volume":5155},{"date":"2025-12-31","open":1587.6,"high":1587.6,"low":1528,"close":1580,"volume":2795},{"date":"2026-01-01","open":1548.4,"high":1640,"low":1527,"close":1639,"volume":4101},{"date":"2026-01-04","open":1606.3,"high":1606.3,"low":1547,"close":1570,"volume":3981},{"date":"2026-01-05","open":1550,"high":1569,"low":1519,"close":1540,"volume":6210},{"date":"2026-01-06","open":1526,"high":1549.9,"low":1520,"close":1522,"volume":1860},{"date":"2026-01-07","open":1530,"high":1530.3,"low":1515,"close":1515,"volume":2242},{"date":"2026-01-08","open":1510.5,"high":1530,"low":1510.5,"close":1527.9,"volume":1089},{"date":"2026-01-12","open":1513.1,"high":1545,"low":1513,"close":1545,"volume":2032},{"date":"2026-01-13","open":1515,"high":1535,"low":1505.2,"close":1510.3,"volume":930},{"date":"2026-01-14","open":1511,"high":1528,"low":1505,"close":1527,"volume":1351},{"date":"2026-01-18","open":1506,"high":1615,"low":1506,"close":1564.9,"volume":3718},{"date":"2026-01-20","open":1536.2,"high":1584,"low":1536.2,"close":1580,"volume":2361},{"date":"2026-01-21","open":1582,"high":1582,"low":1535,"close":1541,"volume":3083},{"date":"2026-01-22","open":1530,"high":1575,"low":1530,"close":1573.9,"volume":7271},{"date":"2026-01-25","open":1573.9,"high":1611,"low":1567,"close":1600,"volume":9507},{"date":"2026-01-26","open":1599,"high":1599,"low":1577.1,"close":1580,"volume":3152},{"date":"2026-01-27","open":1570,"high":1590,"low":1565,"close":1565,"volume":2998},{"date":"2026-01-28","open":1549,"high":1606,"low":1549,"close":1606,"volume":4563},{"date":"2026-01-29","open":1573.9,"high":1647,"low":1561,"close":1580,"volume":19937},{"date":"2026-02-01","open":1549,"high":1608,"low":1549,"close":1578,"volume":1645},{"date":"2026-02-02","open":1560,"high":1599,"low":1560,"close":1562,"volume":16002},{"date":"2026-02-03","open":1530.8,"high":1624,"low":1530.8,"close":1580,"volume":6654},{"date":"2026-02-04","open":1548.4,"high":1605,"low":1518,"close":1585,"volume":6265},{"date":"2026-02-05","open":1554,"high":1597,"low":1530,"close":1586,"volume":8529},{"date":"2026-02-08","open":1555.1,"high":1600,"low":1540,"close":1584,"volume":5648},{"date":"2026-02-09","open":1553.1,"high":1584,"low":1522,"close":1560,"volume":3750},{"date":"2026-02-10","open":1535,"high":1573,"low":1528.8,"close":1528.8,"volume":3596},{"date":"2026-02-11","open":1525,"high":1570.8,"low":1499.4,"close":1545,"volume":2968},{"date":"2026-02-12","open":1530,"high":1560,"low":1516.1,"close":1538,"volume":2093},{"date":"2026-02-16","open":1520,"high":1540,"low":1507.6,"close":1520,"volume":2834},{"date":"2026-02-17","open":1501,"high":1616.5,"low":1501,"close":1542,"volume":18915},{"date":"2026-02-22","open":1572,"high":1599.5,"low":1540,"close":1564,"volume":2827},{"date":"2026-02-23","open":1532.8,"high":1589,"low":1532.8,"close":1564,"volume":1723},{"date":"2026-02-24","open":1550,"high":1581,"low":1540,"close":1551.1,"volume":1587},{"date":"2026-02-25","open":1528,"high":1588.9,"low":1528,"close":1580,"volume":6059},{"date":"2026-02-26","open":1555,"high":1589,"low":1549,"close":1550,"volume":2565},{"date":"2026-03-01","open":1543.1,"high":1577.8,"low":1543.1,"close":1573,"volume":4365},{"date":"2026-03-03","open":1573,"high":1599,"low":1560,"close":1597,"volume":638},{"date":"2026-03-09","open":1628.9,"high":1661,"low":1628.9,"close":1661,"volume":40},{"date":"2026-03-10","open":1661,"high":1665,"low":1580,"close":1609.9,"volume":5686},{"date":"2026-03-11","open":1590,"high":1615,"low":1586,"close":1600,"volume":3136},{"date":"2026-03-12","open":1632,"high":1632,"low":1580.4,"close":1608,"volume":19632},{"date":"2026-03-15","open":1640,"high":1640,"low":1591.1,"close":1610,"volume":1910},{"date":"2026-03-16","open":1600,"high":1620,"low":1580,"close":1604,"volume":6977},{"date":"2026-03-17","open":1604,"high":1607.5,"low":1580,"close":1600,"volume":1244},{"date":"2026-03-19","open":1581,"high":1606,"low":1581,"close":1605,"volume":2186},{"date":"2026-03-22","open":1637,"high":1650,"low":1606.5,"close":1649,"volume":7476},{"date":"2026-03-23","open":1681,"high":1681,"low":1613,"close":1645,"volume":3389},{"date":"2026-03-24","open":1612.1,"high":1650,"low":1612.1,"close":1648,"volume":687},{"date":"2026-03-25","open":1615.1,"high":1650,"low":1615.1,"close":1644.9,"volume":2662},{"date":"2026-03-26","open":1612.1,"high":1634,"low":1612.1,"close":1634,"volume":1512},{"date":"2026-03-29","open":1609.1,"high":1768.4,"low":1607.1,"close":1750,"volume":5491},{"date":"2026-03-30","open":1715,"high":1715,"low":1620.2,"close":1630,"volume":3331},{"date":"2026-03-31","open":1600,"high":1690,"low":1598,"close":1620,"volume":5571},{"date":"2026-04-01","open":1595.2,"high":1649,"low":1568.9,"close":1590,"volume":6102},{"date":"2026-04-02","open":1558.3,"high":1600,"low":1558.3,"close":1590,"volume":3144},{"date":"2026-04-05","open":1560,"high":1598,"low":1530,"close":1530.1,"volume":6571},{"date":"2026-04-06","open":1540,"high":1574.9,"low":1540,"close":1568,"volume":1357},{"date":"2026-04-07","open":1552,"high":1574.8,"low":1540,"close":1540,"volume":2511},{"date":"2026-04-08","open":1551,"high":1565,"low":1536.1,"close":1558,"volume":1723},{"date":"2026-04-09","open":1585,"high":1585,"low":1534.1,"close":1569,"volume":1134},{"date":"2026-04-10","open":1600,"high":1600,"low":1538,"close":1570,"volume":1149},{"date":"2026-04-13","open":1552,"high":1565,"low":1551,"close":1563,"volume":178},{"date":"2026-04-15","open":1531.8,"high":1574,"low":1531.8,"close":1570,"volume":511},{"date":"2026-04-16","open":1574,"high":1600,"low":1530,"close":1558,"volume":3176},{"date":"2026-04-17","open":1526.9,"high":1632,"low":1526.9,"close":1550,"volume":1530},{"date":"2026-04-20","open":1627.5,"high":1627.5,"low":1531.4,"close":1556.8,"volume":979},{"date":"2026-04-21","open":1634,"high":1634,"low":1500.1,"close":1545,"volume":4088},{"date":"2026-04-22","open":1545,"high":1545,"low":1508,"close":1540,"volume":2805},{"date":"2026-04-23","open":1540,"high":1540,"low":1518,"close":1518,"volume":545},{"date":"2026-04-24","open":1518,"high":1525,"low":1455,"close":1492,"volume":6797},{"date":"2026-04-27","open":1492,"high":1536,"low":1495,"close":1497,"volume":1102},{"date":"2026-04-28","open":1497,"high":1523.9,"low":1460,"close":1495,"volume":3194},{"date":"2026-04-29","open":1495,"high":1519.8,"low":1467.3,"close":1480,"volume":994},{"date":"2026-04-30","open":1480,"high":1497,"low":1455.3,"close":1490,"volume":643},{"date":"2026-05-04","open":1515,"high":1515,"low":1455,"close":1460,"volume":1148},{"date":"2026-05-05","open":1431.1,"high":1503,"low":1431.1,"close":1492,"volume":572},{"date":"2026-05-06","open":1462,"high":1463,"low":1453.3,"close":1453.3,"volume":580},{"date":"2026-05-07","open":1453.3,"high":1484.8,"low":1453.1,"close":1457,"volume":495},{"date":"2026-05-08","open":1457,"high":1487.9,"low":1457,"close":1470,"volume":1694},{"date":"2026-05-11","open":1470,"high":1506.9,"low":1470,"close":1500,"volume":454},{"date":"2026-05-12","open":1491,"high":1525.9,"low":1460.1,"close":1464.1,"volume":963},{"date":"2026-05-13","open":1443.2,"high":1552.2,"low":1443.2,"close":1472,"volume":521},{"date":"2026-05-14","open":1470,"high":1488,"low":1470,"close":1472,"volume":176},{"date":"2026-05-15","open":1450,"high":1490,"low":1450,"close":1466.1,"volume":231},{"date":"2026-05-18","open":1457,"high":1498,"low":1457,"close":1474.9,"volume":437},{"date":"2026-05-19","open":1443,"high":1490,"low":1443,"close":1488,"volume":480},{"date":"2026-05-20","open":1488,"high":1492,"low":1469,"close":1491.9,"volume":262},{"date":"2026-05-21","open":1491,"high":1514.9,"low":1451,"close":1487,"volume":482},{"date":"2026-05-22","open":1487,"high":1492,"low":1465,"close":1470.1,"volume":367},{"date":"2026-05-25","open":1482,"high":1485,"low":1463,"close":1470,"volume":843},{"date":"2026-05-26","open":1450.1,"high":1480,"low":1439,"close":1470,"volume":518},{"date":"2026-05-27","open":1480,"high":1480,"low":1452,"close":1470,"volume":714},{"date":"2026-06-01","open":1495,"high":1495,"low":1455.1,"close":1478,"volume":165},{"date":"2026-06-02","open":1478,"high":1478,"low":1453,"close":1465,"volume":489},{"date":"2026-06-03","open":1455,"high":1480,"low":1455,"close":1463,"volume":641},{"date":"2026-06-04","open":1466,"high":1480,"low":1466,"close":1469.9,"volume":256},{"date":"2026-06-05","open":1455,"high":1466,"low":1455,"close":1455,"volume":933},{"date":"2026-06-08","open":1450,"high":1465,"low":1450,"close":1450.1,"volume":511},{"date":"2026-06-09","open":1450.1,"high":1450.1,"low":1435,"close":1441.3,"volume":837},{"date":"2026-06-10","open":1441.1,"high":1459,"low":1441.1,"close":1443,"volume":768},{"date":"2026-06-11","open":1435,"high":1443,"low":1416,"close":1418,"volume":1617},{"date":"2026-06-12","open":1418,"high":1430,"low":1417,"close":1418.2,"volume":873},{"date":"2026-06-15","open":1400,"high":1414.9,"low":1385,"close":1392,"volume":2972},{"date":"2026-06-16","open":1395,"high":1415,"low":1380,"close":1413,"volume":755},{"date":"2026-06-17","open":1375,"high":1425,"low":1375,"close":1425,"volume":545},{"date":"2026-06-18","open":1425,"high":1444.9,"low":1425,"close":1425,"volume":1588},{"date":"2026-06-19","open":1390.2,"high":1435,"low":1390.2,"close":1429.6,"volume":813},{"date":"2026-06-22","open":1400,"high":1484.9,"low":1400,"close":1484.9,"volume":3473},{"date":"2026-06-23","open":1425,"high":1474,"low":1420,"close":1462,"volume":3798},{"date":"2026-06-24","open":1400,"high":1606.8,"low":1400,"close":1606.8,"volume":3422},{"date":"2026-06-25","open":1687.1,"high":1687.1,"low":1405.7,"close":1462.6,"volume":1840},{"date":"2026-06-26","open":1420,"high":1444,"low":1396.2,"close":1432.9,"volume":2241},{"date":"2026-06-29","open":1395.2,"high":1410,"low":1385,"close":1385,"volume":1355},{"date":"2026-06-30","open":1385,"high":1390,"low":1350,"close":1357,"volume":862},{"date":"2026-07-01","open":1289.2,"high":1552.7,"low":1289.2,"close":1550,"volume":3450},{"date":"2026-07-02","open":1503.5,"high":1503.5,"low":1390.1,"close":1437.9,"volume":1969},{"date":"2026-07-03","open":1400.1,"high":1430,"low":1400,"close":1430,"volume":1236},{"date":"2026-07-06","open":1400,"high":1424.9,"low":1348.4,"close":1348.4,"volume":2525},{"date":"2026-07-07","open":1300,"high":1420,"low":1300,"close":1400,"volume":1064},{"date":"2026-07-08","open":1400,"high":1411.9,"low":1358,"close":1380,"volume":896},{"date":"2026-07-09","open":1351.1,"high":1390,"low":1309.5,"close":1379.9,"volume":1969},{"date":"2026-07-10","open":1348.8,"high":1380,"low":1311,"close":1320,"volume":1615},{"date":"2026-07-13","open":1301.1,"high":1335,"low":1280,"close":1330,"volume":1819},{"date":"2026-07-14","open":1300.1,"high":1344,"low":1300,"close":1344,"volume":1319},{"date":"2026-07-15","open":1335,"high":1340,"low":1310.5,"close":1310.5,"volume":674},{"date":"2026-07-16","open":1320,"high":1330,"low":1300.3,"close":1328,"volume":384},{"date":"2026-07-17","open":1328,"high":1390,"low":1328,"close":1360,"volume":1228},{"date":"2026-07-20","open":1378.9,"high":1380,"low":1346.5,"close":1360,"volume":956},{"date":"2026-07-21","open":1337,"high":1399.9,"low":1337,"close":1385,"volume":1045},{"date":"2026-07-22","open":1356,"high":1375,"low":1350,"close":1375,"volume":400},{"date":"2026-07-23","open":1397.9,"high":1397.9,"low":1345,"close":1370,"volume":704},{"date":"2026-07-24","open":1370,"high":1394,"low":1355,"close":1376,"volume":1100},{"date":"2026-07-27","open":1345,"high":1368.9,"low":1345,"close":1355,"volume":629},{"date":"2026-07-28","open":1391,"high":1393,"low":1340,"close":1360,"volume":582},{"date":"2026-07-29","open":1360,"high":1360,"low":1327,"close":1327,"volume":664},{"date":"2026-07-30","open":1340,"high":1340,"low":1300,"close":1300,"volume":1056},{"date":"2026-07-31","open":1300.1,"high":1315,"low":1300,"close":1310,"volume":857},{"date":"2026-08-03","open":1301,"high":1330,"low":1300,"close":1300,"volume":1959},{"date":"2026-08-04","open":1295,"high":1321.9,"low":1281,"close":1300,"volume":1353},{"date":"2026-08-05","open":1282.2,"high":1310,"low":1280.1,"close":1308,"volume":1215},{"date":"2026-08-06","open":1299,"high":1309,"low":1281,"close":1290,"volume":389},{"date":"2026-08-07","open":1282,"high":1308,"low":1280,"close":1280,"volume":1208},{"date":"2026-08-10","open":1216,"high":1297.8,"low":1216,"close":1278,"volume":1298},{"date":"2026-08-11","open":1271,"high":1295,"low":1265,"close":1265,"volume":334},{"date":"2026-08-12","open":1265.1,"high":1266,"low":1221.1,"close":1237,"volume":2655},{"date":"2026-08-13","open":1298.8,"high":1320,"low":1250,"close":1300,"volume":5611},{"date":"2026-08-14","open":1235,"high":1387,"low":1235,"close":1355,"volume":8893},{"date":"2026-08-17","open":1300,"high":1520,"low":1300,"close":1460,"volume":17996},{"date":"2026-08-18","open":1387,"high":1529,"low":1387,"close":1490,"volume":11092},{"date":"2026-08-19","open":1415.5,"high":1551.1,"low":1415.5,"close":1500,"volume":11379},{"date":"2026-08-20","open":1425,"high":1549.9,"low":1425,"close":1455,"volume":7870},{"date":"2026-08-21","open":1382.3,"high":1544.9,"low":1382.3,"close":1466,"volume":17878},{"date":"2026-08-24","open":1392.7,"high":1600,"low":1392.7,"close":1600,"volume":28021},{"date":"2026-08-25","open":1520,"high":1633,"low":1520,"close":1596,"volume":30200},{"date":"2026-08-26","open":1516.2,"high":1650,"low":1500,"close":1609,"volume":20879},{"date":"2026-08-27","open":1528.6,"high":1650,"low":1528.6,"close":1612,"volume":14132},{"date":"2026-08-31","open":1620,"high":1630,"low":1512,"close":1615,"volume":10510},{"date":"2026-09-01","open":1534.3,"high":1697,"low":1521,"close":1528,"volume":5065},{"date":"2026-09-02","open":1500,"high":1642,"low":1500,"close":1574.9,"volume":8606},{"date":"2026-09-03","open":1559.3,"high":1638,"low":1515.1,"close":1599.9,"volume":12853},{"date":"2026-09-07","open":1569.3,"high":1647,"low":1510.1,"close":1584,"volume":13229},{"date":"2026-09-09","open":1504.8,"high":1619,"low":1504.8,"close":1550,"volume":3748},{"date":"2026-09-10","open":1520,"high":1595,"low":1462,"close":1520,"volume":17391},{"date":"2026-09-11","open":1450,"high":1554,"low":1450,"close":1513,"volume":4576},{"date":"2026-09-14","open":1450,"high":1559,"low":1380,"close":1500,"volume":10053},{"date":"2026-09-15","open":1574,"high":1574,"low":1450,"close":1490,"volume":6753},{"date":"2026-09-16","open":1465,"high":1500,"low":1407.6,"close":1500,"volume":11242},{"date":"2026-09-17","open":1496.9,"high":1544,"low":1420,"close":1458,"volume":5738},{"date":"2026-09-18","open":1450,"high":1530,"low":1421.1,"close":1490,"volume":12171},{"date":"2026-09-22","open":1482,"high":1675,"low":1406,"close":1452,"volume":25904},{"date":"2026-09-23","open":1441,"high":1585,"low":1431,"close":1531,"volume":11277},{"date":"2026-09-24","open":1494.6,"high":1630,"low":1470,"close":1630,"volume":27028},{"date":"2026-09-28","open":1548.5,"high":1596,"low":1510,"close":1570,"volume":12033},{"date":"2026-09-29","open":1491.5,"high":1617.2,"low":1491.5,"close":1547,"volume":10294},{"date":"2026-09-30","open":1501,"high":1590,"low":1470,"close":1516.9,"volume":7829},{"date":"2026-10-01","open":1501,"high":1549,"low":1462,"close":1524.9,"volume":5801},{"date":"2026-10-02","open":1509,"high":1575,"low":1450,"close":1544,"volume":27220},{"date":"2026-10-05","open":1509.5,"high":1519,"low":1450,"close":1519,"volume":12648},{"date":"2026-10-06","open":1470,"high":1557,"low":1450,"close":1535,"volume":14293},{"date":"2026-10-07","open":1489,"high":1500,"low":1450,"close":1485,"volume":8397},{"date":"2026-10-08","open":1410.8,"high":1530,"low":1410.8,"close":1450.2,"volume":10019},{"date":"2026-10-09","open":1425,"high":1487,"low":1425,"close":1482.9,"volume":15987},{"date":"2026-10-12","open":1449.1,"high":1480,"low":1440,"close":1479.9,"volume":6650},{"date":"2026-10-13","open":1406,"high":1500,"low":1406,"close":1478.6,"volume":11533},{"date":"2026-10-14","open":1450.1,"high":1483,"low":1431,"close":1483,"volume":12604},{"date":"2026-10-15","open":1557.1,"high":1557.1,"low":1440,"close":1477.9,"volume":11619},{"date":"2026-10-16","open":1430,"high":1548,"low":1430,"close":1488,"volume":13584}]}