{"symbol":"ICFC","name":"ICFC Finance 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/ICFC","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":660,"high":667,"low":653.3,"close":661.66,"volume":11353},{"date":"2025-09-07","open":670,"high":670,"low":657,"close":659.57,"volume":7287},{"date":"2025-09-08","open":656,"high":664,"low":643,"close":647.52,"volume":20383},{"date":"2025-09-18","open":634.6,"high":634.6,"low":633,"close":633,"volume":225},{"date":"2025-09-21","open":620.4,"high":665,"low":619,"close":661.6,"volume":24503},{"date":"2025-09-23","open":667,"high":675,"low":660,"close":675,"volume":14613},{"date":"2025-09-24","open":665,"high":670,"low":658,"close":658.5,"volume":7176},{"date":"2025-09-25","open":663,"high":668,"low":647,"close":661,"volume":5859},{"date":"2025-09-28","open":651,"high":670,"low":650.2,"close":661,"volume":6377},{"date":"2025-10-07","open":662,"high":662,"low":642,"close":650,"volume":11943},{"date":"2025-10-08","open":645,"high":649,"low":630.1,"close":632.5,"volume":11220},{"date":"2025-10-09","open":645.1,"high":684,"low":637,"close":637,"volume":8545},{"date":"2025-10-12","open":637,"high":639.9,"low":614,"close":614,"volume":32237},{"date":"2025-10-13","open":606.1,"high":626,"low":605,"close":625,"volume":6822},{"date":"2025-10-14","open":622,"high":624.7,"low":612.6,"close":621,"volume":7574},{"date":"2025-10-15","open":615,"high":621,"low":609,"close":615,"volume":8132},{"date":"2025-10-16","open":615,"high":615,"low":605,"close":606,"volume":9717},{"date":"2025-10-19","open":595,"high":615,"low":595,"close":610,"volume":9138},{"date":"2025-10-26","open":602,"high":606,"low":595.4,"close":606,"volume":3747},{"date":"2025-10-28","open":618.1,"high":628,"low":605.8,"close":620.4,"volume":6011},{"date":"2025-10-29","open":625,"high":640,"low":615,"close":615,"volume":7698},{"date":"2025-10-30","open":627,"high":638,"low":610,"close":630,"volume":13382},{"date":"2025-11-02","open":640,"high":660,"low":635,"close":656,"volume":29119},{"date":"2025-11-03","open":660,"high":665,"low":648.2,"close":660,"volume":16333},{"date":"2025-11-04","open":667.9,"high":667.9,"low":645,"close":645,"volume":11558},{"date":"2025-11-05","open":638.1,"high":668,"low":635,"close":668,"volume":28316},{"date":"2025-11-06","open":675,"high":675,"low":651.8,"close":652,"volume":8398},{"date":"2025-11-09","open":655,"high":660,"low":632,"close":632,"volume":21599},{"date":"2025-11-10","open":635,"high":644,"low":620.1,"close":627.9,"volume":9232},{"date":"2025-11-11","open":640,"high":640,"low":620,"close":622.5,"volume":9335},{"date":"2025-11-12","open":620,"high":630,"low":610.3,"close":610.3,"volume":7287},{"date":"2025-11-13","open":622.5,"high":622.5,"low":611,"close":615,"volume":7338},{"date":"2025-11-16","open":615.1,"high":621,"low":611,"close":612,"volume":4203},{"date":"2025-11-17","open":613,"high":620,"low":612.4,"close":617,"volume":3504},{"date":"2025-11-18","open":624,"high":634,"low":620,"close":630,"volume":6682},{"date":"2025-11-19","open":640,"high":640,"low":620.2,"close":621,"volume":2475},{"date":"2025-11-20","open":618,"high":627.4,"low":618,"close":624,"volume":3737},{"date":"2025-11-23","open":634,"high":634.9,"low":627,"close":633.9,"volume":4194},{"date":"2025-11-24","open":635.1,"high":644.9,"low":635,"close":643,"volume":14217},{"date":"2025-11-25","open":647,"high":650.5,"low":640,"close":645,"volume":9045},{"date":"2025-11-26","open":640.5,"high":649.8,"low":631,"close":645,"volume":11571},{"date":"2025-11-27","open":641,"high":644,"low":640,"close":643,"volume":5242},{"date":"2025-11-30","open":652.9,"high":654,"low":635,"close":639,"volume":22531},{"date":"2025-12-01","open":638,"high":645,"low":636,"close":644.9,"volume":8942},{"date":"2025-12-02","open":638,"high":649.9,"low":638,"close":646.8,"volume":4898},{"date":"2025-12-03","open":654,"high":665,"low":642,"close":653.7,"volume":126954},{"date":"2025-12-07","open":640.7,"high":640.8,"low":626.3,"close":630,"volume":25688},{"date":"2025-12-08","open":630,"high":633,"low":620,"close":630,"volume":14428},{"date":"2025-12-09","open":635,"high":635,"low":618,"close":627,"volume":4844},{"date":"2025-12-10","open":639,"high":639,"low":614.5,"close":625,"volume":5871},{"date":"2025-12-11","open":630,"high":630,"low":612,"close":617,"volume":9058},{"date":"2025-12-14","open":610,"high":624.9,"low":610,"close":620,"volume":9140},{"date":"2025-12-15","open":620,"high":623.9,"low":616,"close":620,"volume":6091},{"date":"2025-12-16","open":630,"high":630,"low":615,"close":619.7,"volume":20058},{"date":"2025-12-17","open":619,"high":635,"low":618,"close":633,"volume":21119},{"date":"2025-12-18","open":629.1,"high":640,"low":622.1,"close":624,"volume":23554},{"date":"2025-12-21","open":617,"high":624,"low":616.1,"close":624,"volume":20301},{"date":"2025-12-22","open":629.9,"high":636,"low":617.6,"close":620,"volume":12930},{"date":"2025-12-23","open":628.9,"high":628.9,"low":611,"close":621,"volume":19627},{"date":"2025-12-24","open":629,"high":629,"low":618.1,"close":620,"volume":14173},{"date":"2025-12-28","open":620,"high":640,"low":620,"close":640,"volume":29989},{"date":"2025-12-29","open":641,"high":650,"low":636,"close":636.5,"volume":28969},{"date":"2025-12-31","open":640,"high":646.9,"low":630,"close":635,"volume":27004},{"date":"2026-01-01","open":633,"high":635,"low":625,"close":627,"volume":50782},{"date":"2026-01-04","open":634.9,"high":635,"low":627,"close":630,"volume":10986},{"date":"2026-01-05","open":639,"high":640,"low":628.2,"close":629.2,"volume":23087},{"date":"2026-01-06","open":629.2,"high":652,"low":629.2,"close":651,"volume":78242},{"date":"2026-01-07","open":658.9,"high":665,"low":645,"close":651.9,"volume":71798},{"date":"2026-01-08","open":648.1,"high":652.8,"low":648,"close":649,"volume":17446},{"date":"2026-01-12","open":656,"high":656,"low":641.9,"close":644,"volume":26321},{"date":"2026-01-13","open":651,"high":651,"low":642.6,"close":642.8,"volume":21173},{"date":"2026-01-14","open":642.2,"high":667,"low":640.1,"close":660,"volume":82524},{"date":"2026-01-18","open":671.9,"high":700.1,"low":661.1,"close":696,"volume":141531},{"date":"2026-01-20","open":709.8,"high":715,"low":695,"close":698.4,"volume":147123},{"date":"2026-01-21","open":699,"high":700,"low":680,"close":691,"volume":52858},{"date":"2026-01-22","open":690,"high":703,"low":680.2,"close":695,"volume":103245},{"date":"2026-01-25","open":705,"high":714,"low":697,"close":702.9,"volume":126730},{"date":"2026-01-26","open":700.1,"high":707,"low":685,"close":700,"volume":74157},{"date":"2026-01-27","open":695,"high":700,"low":684,"close":684.1,"volume":56524},{"date":"2026-01-28","open":684.1,"high":693.8,"low":670,"close":685.6,"volume":47133},{"date":"2026-01-29","open":680,"high":688.9,"low":670,"close":672,"volume":36291},{"date":"2026-02-01","open":679,"high":683,"low":665,"close":670,"volume":45603},{"date":"2026-02-02","open":671.1,"high":674,"low":660,"close":660,"volume":20854},{"date":"2026-02-03","open":671,"high":672,"low":653,"close":655,"volume":16290},{"date":"2026-02-04","open":651.2,"high":668,"low":651.2,"close":658.1,"volume":21428},{"date":"2026-02-05","open":658,"high":667,"low":657,"close":661,"volume":24109},{"date":"2026-02-08","open":665,"high":676,"low":660.2,"close":664.9,"volume":26210},{"date":"2026-02-09","open":675,"high":675,"low":653,"close":654.5,"volume":20240},{"date":"2026-02-10","open":655,"high":664.7,"low":645,"close":645.3,"volume":15514},{"date":"2026-02-11","open":658.2,"high":658.2,"low":647,"close":649,"volume":13256},{"date":"2026-02-12","open":650,"high":658.9,"low":645,"close":651.2,"volume":13587},{"date":"2026-02-16","open":646.5,"high":664.2,"low":645.1,"close":654.9,"volume":14242},{"date":"2026-02-17","open":655,"high":656,"low":640.2,"close":640.2,"volume":20215},{"date":"2026-02-22","open":650,"high":650.9,"low":625,"close":625,"volume":18672},{"date":"2026-02-23","open":630,"high":638,"low":620.4,"close":630.6,"volume":10469},{"date":"2026-02-24","open":635,"high":649,"low":631,"close":648,"volume":4963},{"date":"2026-02-25","open":644,"high":652,"low":640,"close":645,"volume":5923},{"date":"2026-02-26","open":650,"high":650,"low":640,"close":650,"volume":6214},{"date":"2026-03-01","open":638,"high":660,"low":633,"close":654.1,"volume":12001},{"date":"2026-03-03","open":652,"high":666,"low":652,"close":664.4,"volume":12682},{"date":"2026-03-09","open":677.6,"high":691.1,"low":677.6,"close":691.1,"volume":40},{"date":"2026-03-10","open":704,"high":704,"low":670,"close":679.9,"volume":51856},{"date":"2026-03-11","open":680,"high":684,"low":670,"close":670,"volume":28013},{"date":"2026-03-12","open":660.1,"high":680,"low":657,"close":675,"volume":21870},{"date":"2026-03-15","open":667.3,"high":680,"low":667.3,"close":672.2,"volume":14914},{"date":"2026-03-16","open":663,"high":674.2,"low":661,"close":669.9,"volume":20313},{"date":"2026-03-17","open":670,"high":670,"low":655,"close":662.9,"volume":19197},{"date":"2026-03-19","open":668,"high":680,"low":658.1,"close":675,"volume":34873},{"date":"2026-03-22","open":687,"high":690,"low":676.2,"close":687,"volume":32298},{"date":"2026-03-23","open":691,"high":695,"low":681.1,"close":689.9,"volume":26720},{"date":"2026-03-24","open":690,"high":693,"low":677,"close":690,"volume":25961},{"date":"2026-03-25","open":690,"high":690,"low":676,"close":683,"volume":20944},{"date":"2026-03-26","open":675,"high":684.9,"low":670,"close":678,"volume":32176},{"date":"2026-03-29","open":678,"high":678,"low":655,"close":657,"volume":19267},{"date":"2026-03-30","open":655,"high":665,"low":644.3,"close":646.9,"volume":25020},{"date":"2026-03-31","open":650,"high":655,"low":637,"close":654,"volume":11045},{"date":"2026-04-01","open":654.2,"high":654.6,"low":633.1,"close":642,"volume":22068},{"date":"2026-04-02","open":631.1,"high":644,"low":622.3,"close":636,"volume":32671},{"date":"2026-04-05","open":635,"high":635,"low":607,"close":611,"volume":35709},{"date":"2026-04-06","open":620,"high":630,"low":615,"close":627.9,"volume":18395},{"date":"2026-04-07","open":635,"high":635,"low":619.8,"close":624,"volume":9955},{"date":"2026-04-08","open":631,"high":643.5,"low":629,"close":637,"volume":9414},{"date":"2026-04-09","open":632.5,"high":661,"low":631,"close":651.2,"volume":24183},{"date":"2026-04-10","open":659,"high":659,"low":644.2,"close":649.9,"volume":15070},{"date":"2026-04-13","open":650,"high":654.8,"low":644.5,"close":649,"volume":5015},{"date":"2026-04-15","open":649,"high":658,"low":648.1,"close":649.9,"volume":19781},{"date":"2026-04-16","open":640,"high":649,"low":635.1,"close":642,"volume":11043},{"date":"2026-04-17","open":650,"high":654,"low":626.3,"close":635,"volume":18836},{"date":"2026-04-20","open":622.1,"high":635,"low":622.1,"close":625,"volume":11608},{"date":"2026-04-21","open":639.9,"high":639.9,"low":622,"close":622,"volume":8915},{"date":"2026-04-22","open":625.1,"high":638,"low":616.2,"close":634,"volume":10832},{"date":"2026-04-23","open":620.2,"high":633,"low":620,"close":629.5,"volume":4905},{"date":"2026-04-24","open":629.5,"high":626.5,"low":621.2,"close":622,"volume":8339},{"date":"2026-04-27","open":622,"high":630,"low":622,"close":625.8,"volume":3170},{"date":"2026-04-28","open":625.8,"high":630,"low":625,"close":625,"volume":6653},{"date":"2026-04-29","open":625,"high":642,"low":620.1,"close":623.5,"volume":5578},{"date":"2026-04-30","open":618,"high":628.5,"low":615,"close":622.1,"volume":5496},{"date":"2026-05-04","open":610.1,"high":620,"low":610.1,"close":619.5,"volume":3269},{"date":"2026-05-05","open":619.5,"high":620,"low":610,"close":618,"volume":8204},{"date":"2026-05-06","open":618,"high":628.9,"low":618,"close":623,"volume":5651},{"date":"2026-05-07","open":620,"high":627.7,"low":620,"close":624,"volume":3591},{"date":"2026-05-08","open":623,"high":635,"low":622,"close":635,"volume":8380},{"date":"2026-05-11","open":640,"high":643,"low":632.2,"close":635.1,"volume":3033},{"date":"2026-05-12","open":636.1,"high":636.1,"low":620.4,"close":620.4,"volume":12376},{"date":"2026-05-13","open":625,"high":625,"low":620,"close":620.2,"volume":8107},{"date":"2026-05-14","open":625,"high":625,"low":620,"close":621.9,"volume":4302},{"date":"2026-05-15","open":620,"high":628,"low":615,"close":620,"volume":5794},{"date":"2026-05-18","open":620,"high":629,"low":614.3,"close":624,"volume":24412},{"date":"2026-05-19","open":624,"high":626.9,"low":620,"close":620,"volume":3051},{"date":"2026-05-20","open":636,"high":636,"low":615,"close":627.8,"volume":10660},{"date":"2026-05-21","open":635,"high":635,"low":624.5,"close":631.4,"volume":6384},{"date":"2026-05-22","open":637.9,"high":637.9,"low":622,"close":631,"volume":3634},{"date":"2026-05-25","open":631,"high":639.5,"low":629,"close":635,"volume":7574},{"date":"2026-05-26","open":640,"high":640,"low":621,"close":632,"volume":10589},{"date":"2026-05-27","open":623,"high":632,"low":620.4,"close":629.7,"volume":8482},{"date":"2026-06-01","open":631,"high":631,"low":619,"close":622,"volume":8303},{"date":"2026-06-02","open":630.9,"high":650,"low":628,"close":645,"volume":45620},{"date":"2026-06-03","open":645.1,"high":647.9,"low":637,"close":643,"volume":13324},{"date":"2026-06-04","open":643,"high":650,"low":635,"close":640,"volume":7878},{"date":"2026-06-05","open":642.9,"high":657.7,"low":642.9,"close":649,"volume":45301},{"date":"2026-06-08","open":658.8,"high":658.8,"low":640.2,"close":643.5,"volume":9048},{"date":"2026-06-09","open":643,"high":643,"low":625,"close":637,"volume":18814},{"date":"2026-06-10","open":645,"high":645,"low":632.6,"close":636,"volume":5607},{"date":"2026-06-11","open":638,"high":638,"low":628,"close":628,"volume":5068},{"date":"2026-06-12","open":596.6,"high":634.8,"low":596.6,"close":626.6,"volume":5961},{"date":"2026-06-15","open":630,"high":630,"low":621.1,"close":621.1,"volume":6650},{"date":"2026-06-16","open":622,"high":631,"low":620.2,"close":625,"volume":7727},{"date":"2026-06-17","open":629.9,"high":629.9,"low":625,"close":628,"volume":1067},{"date":"2026-06-18","open":629.9,"high":630,"low":622,"close":626.9,"volume":3104},{"date":"2026-06-19","open":627,"high":627,"low":621.2,"close":623,"volume":3285},{"date":"2026-06-22","open":622.1,"high":628,"low":620,"close":621.5,"volume":9895},{"date":"2026-06-23","open":617,"high":622,"low":617,"close":622,"volume":11468},{"date":"2026-06-24","open":621,"high":623.9,"low":613.1,"close":619,"volume":20016},{"date":"2026-06-25","open":606.2,"high":624,"low":606.2,"close":620.9,"volume":4063},{"date":"2026-06-26","open":617,"high":625,"low":615,"close":625,"volume":2028},{"date":"2026-06-29","open":623,"high":623,"low":607,"close":615,"volume":7224},{"date":"2026-06-30","open":609,"high":612,"low":601.2,"close":605,"volume":11261},{"date":"2026-07-01","open":612,"high":621.9,"low":612,"close":613.2,"volume":5327},{"date":"2026-07-02","open":617,"high":618,"low":610,"close":615,"volume":2927},{"date":"2026-07-03","open":629,"high":629,"low":615,"close":615,"volume":11779},{"date":"2026-07-06","open":614,"high":626,"low":610.3,"close":611,"volume":3761},{"date":"2026-07-07","open":615.3,"high":617,"low":610,"close":616,"volume":1063},{"date":"2026-07-08","open":605.5,"high":615.9,"low":605.5,"close":608,"volume":5875},{"date":"2026-07-09","open":604.2,"high":608,"low":590,"close":605,"volume":9895},{"date":"2026-07-10","open":605,"high":608,"low":597.2,"close":598,"volume":8273},{"date":"2026-07-13","open":592,"high":597.9,"low":588,"close":588,"volume":10251},{"date":"2026-07-14","open":588,"high":597,"low":580,"close":596.6,"volume":10105},{"date":"2026-07-15","open":600,"high":605,"low":591,"close":600,"volume":5568},{"date":"2026-07-16","open":592,"high":600,"low":585,"close":589,"volume":9136},{"date":"2026-07-17","open":605,"high":609.8,"low":595.1,"close":608.5,"volume":10767},{"date":"2026-07-20","open":609,"high":621,"low":609,"close":619.5,"volume":4928},{"date":"2026-07-21","open":619.1,"high":625,"low":614,"close":622,"volume":7446},{"date":"2026-07-22","open":620,"high":622,"low":615,"close":618,"volume":5520},{"date":"2026-07-23","open":611.5,"high":622,"low":611.5,"close":620,"volume":5166},{"date":"2026-07-24","open":611.1,"high":629,"low":611.1,"close":628,"volume":9051},{"date":"2026-07-27","open":628,"high":628,"low":613,"close":613,"volume":4344},{"date":"2026-07-28","open":615,"high":619.9,"low":610.2,"close":613.1,"volume":3418},{"date":"2026-07-29","open":619.9,"high":625,"low":610.1,"close":618,"volume":10039},{"date":"2026-07-30","open":618,"high":618,"low":612.7,"close":613,"volume":1785},{"date":"2026-07-31","open":610.1,"high":614.1,"low":607,"close":613,"volume":3306},{"date":"2026-08-03","open":612,"high":614,"low":610,"close":611,"volume":7604},{"date":"2026-08-04","open":611,"high":611,"low":601.2,"close":605,"volume":8100},{"date":"2026-08-05","open":606,"high":609.5,"low":600,"close":609.5,"volume":5758},{"date":"2026-08-06","open":606.1,"high":610,"low":602.1,"close":605,"volume":3311},{"date":"2026-08-07","open":601.1,"high":605,"low":600,"close":603,"volume":7627},{"date":"2026-08-10","open":598,"high":608,"low":595,"close":599,"volume":2931},{"date":"2026-08-11","open":614.9,"high":614.9,"low":597,"close":597,"volume":10186},{"date":"2026-08-12","open":598,"high":613.7,"low":595,"close":595,"volume":8451},{"date":"2026-08-13","open":595,"high":611,"low":595,"close":603,"volume":4175},{"date":"2026-08-14","open":604,"high":604,"low":595,"close":600,"volume":11549},{"date":"2026-08-17","open":600,"high":600,"low":594,"close":595,"volume":4909},{"date":"2026-08-18","open":595,"high":595,"low":591.4,"close":593.8,"volume":4156},{"date":"2026-08-19","open":591,"high":597,"low":590.1,"close":593,"volume":5204},{"date":"2026-08-20","open":590.3,"high":597,"low":590,"close":597,"volume":6162},{"date":"2026-08-21","open":600,"high":605,"low":591,"close":596,"volume":6122},{"date":"2026-08-24","open":592.3,"high":597,"low":590.5,"close":591,"volume":4101},{"date":"2026-08-25","open":591,"high":599,"low":588,"close":590,"volume":4378},{"date":"2026-08-26","open":585.2,"high":585.2,"low":580,"close":585.1,"volume":8938},{"date":"2026-08-27","open":577,"high":600,"low":567.6,"close":590,"volume":4898},{"date":"2026-08-31","open":580.5,"high":589,"low":580.5,"close":580.5,"volume":3428},{"date":"2026-09-01","open":578,"high":595.1,"low":578,"close":586,"volume":8561},{"date":"2026-09-02","open":587,"high":588.9,"low":582.1,"close":583.6,"volume":3860},{"date":"2026-09-03","open":585.5,"high":586.5,"low":584,"close":585,"volume":3923},{"date":"2026-09-07","open":598.5,"high":599,"low":582,"close":582.1,"volume":3470},{"date":"2026-09-09","open":585,"high":589,"low":577.3,"close":582.8,"volume":4677},{"date":"2026-09-10","open":583,"high":588,"low":578,"close":580.5,"volume":3709},{"date":"2026-09-11","open":578,"high":595,"low":578,"close":586.8,"volume":1001},{"date":"2026-09-14","open":590,"high":595,"low":586.6,"close":586.6,"volume":5533},{"date":"2026-09-15","open":598,"high":616,"low":595,"close":602,"volume":16644},{"date":"2026-09-16","open":605,"high":605,"low":598,"close":602.4,"volume":6921},{"date":"2026-09-17","open":610,"high":610,"low":600.1,"close":603,"volume":4890},{"date":"2026-09-18","open":609,"high":618,"low":602,"close":606,"volume":8460},{"date":"2026-09-22","open":606,"high":607.9,"low":593.2,"close":599.8,"volume":5100},{"date":"2026-09-23","open":595.1,"high":596,"low":590,"close":591.9,"volume":10309},{"date":"2026-09-24","open":590,"high":597,"low":590,"close":595,"volume":4084},{"date":"2026-09-28","open":595,"high":607,"low":592,"close":593.5,"volume":9329},{"date":"2026-09-29","open":620,"high":620,"low":587,"close":589.9,"volume":9809},{"date":"2026-09-30","open":590.1,"high":594,"low":590.1,"close":591.1,"volume":4727},{"date":"2026-10-01","open":592.1,"high":596,"low":592.1,"close":593,"volume":4790},{"date":"2026-10-02","open":622,"high":622,"low":585.4,"close":592,"volume":12591},{"date":"2026-10-05","open":588.5,"high":592,"low":588,"close":591,"volume":8297},{"date":"2026-10-06","open":590,"high":592,"low":585,"close":590.1,"volume":9479},{"date":"2026-10-07","open":590.1,"high":593.9,"low":587,"close":588.5,"volume":3619},{"date":"2026-10-08","open":588.5,"high":595,"low":588.5,"close":589.2,"volume":9605},{"date":"2026-10-09","open":590,"high":596,"low":588,"close":592.4,"volume":7880},{"date":"2026-10-12","open":592.4,"high":604,"low":592.4,"close":599,"volume":6296},{"date":"2026-10-13","open":606,"high":606,"low":598,"close":606,"volume":8143},{"date":"2026-10-14","open":600,"high":615,"low":600,"close":612.7,"volume":5532},{"date":"2026-10-15","open":610,"high":616,"low":610,"close":615,"volume":8837},{"date":"2026-10-16","open":615,"high":624.9,"low":612,"close":616,"volume":30084}]}