{"symbol":"MPFL","name":"Multipurpose Finance 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/MPFL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":586,"high":597,"low":567,"close":570.03,"volume":11270},{"date":"2025-09-07","open":581.4,"high":593,"low":560,"close":573.18,"volume":5331},{"date":"2025-09-08","open":584,"high":584,"low":561.8,"close":565.57,"volume":5100},{"date":"2025-09-18","open":555,"high":555,"low":509.1,"close":525,"volume":920},{"date":"2025-09-21","open":514.5,"high":570,"low":505,"close":562.07,"volume":19377},{"date":"2025-09-23","open":571.9,"high":579,"low":565.2,"close":574.8,"volume":12255},{"date":"2025-09-24","open":565,"high":574.5,"low":560,"close":568.8,"volume":6452},{"date":"2025-09-25","open":574.9,"high":574.9,"low":547,"close":562,"volume":5987},{"date":"2025-09-28","open":572.8,"high":572.8,"low":561.5,"close":568.9,"volume":5041},{"date":"2025-10-07","open":569,"high":569,"low":548,"close":549.2,"volume":10564},{"date":"2025-10-08","open":550,"high":561,"low":510,"close":548.8,"volume":24595},{"date":"2025-10-09","open":559,"high":580,"low":542,"close":550,"volume":30316},{"date":"2025-10-12","open":545,"high":550,"low":516,"close":527,"volume":19834},{"date":"2025-10-13","open":520,"high":530.4,"low":515,"close":524.5,"volume":12775},{"date":"2025-10-14","open":533.9,"high":533.9,"low":512.4,"close":519,"volume":5513},{"date":"2025-10-15","open":514,"high":522,"low":507,"close":509,"volume":6401},{"date":"2025-10-16","open":500,"high":508,"low":499,"close":505,"volume":9855},{"date":"2025-10-19","open":515,"high":515,"low":502.2,"close":505,"volume":2440},{"date":"2025-10-26","open":505,"high":505,"low":491,"close":498,"volume":5750},{"date":"2025-10-28","open":507.7,"high":517.9,"low":504,"close":513,"volume":6724},{"date":"2025-10-29","open":516,"high":526,"low":508,"close":510.2,"volume":17486},{"date":"2025-10-30","open":510,"high":524,"low":510,"close":518.2,"volume":12793},{"date":"2025-11-02","open":523.8,"high":550,"low":523.8,"close":549,"volume":35292},{"date":"2025-11-03","open":549.1,"high":559.9,"low":539,"close":544.1,"volume":21777},{"date":"2025-11-04","open":545.9,"high":550,"low":525,"close":532,"volume":13601},{"date":"2025-11-05","open":526,"high":555,"low":522.1,"close":549.8,"volume":18191},{"date":"2025-11-06","open":555,"high":570,"low":551,"close":561,"volume":38489},{"date":"2025-11-09","open":550,"high":560,"low":533,"close":533,"volume":17562},{"date":"2025-11-10","open":530,"high":540.6,"low":530,"close":538,"volume":8032},{"date":"2025-11-11","open":538,"high":549.5,"low":530,"close":540.1,"volume":7818},{"date":"2025-11-12","open":548.8,"high":549,"low":530,"close":531.1,"volume":12182},{"date":"2025-11-13","open":531.5,"high":535,"low":525,"close":534,"volume":7866},{"date":"2025-11-16","open":534,"high":535,"low":528,"close":529,"volume":8959},{"date":"2025-11-17","open":526.2,"high":536.5,"low":526.2,"close":530,"volume":3685},{"date":"2025-11-18","open":540.6,"high":546,"low":533,"close":540,"volume":5176},{"date":"2025-11-19","open":547,"high":547,"low":532,"close":535.1,"volume":4167},{"date":"2025-11-20","open":525,"high":545.5,"low":525,"close":540,"volume":8066},{"date":"2025-11-23","open":545,"high":555,"low":541,"close":547,"volume":5973},{"date":"2025-11-24","open":555,"high":559.8,"low":548,"close":550.3,"volume":10776},{"date":"2025-11-25","open":559.9,"high":561,"low":548,"close":551,"volume":14348},{"date":"2025-11-26","open":560,"high":560,"low":544.1,"close":555,"volume":3174},{"date":"2025-11-27","open":565.4,"high":565.4,"low":546.2,"close":550.9,"volume":5827},{"date":"2025-11-30","open":541.2,"high":560,"low":541.2,"close":546,"volume":5940},{"date":"2025-12-01","open":550,"high":554.9,"low":540.1,"close":548,"volume":12434},{"date":"2025-12-02","open":537.1,"high":556,"low":537.1,"close":552.6,"volume":15076},{"date":"2025-12-03","open":555,"high":574,"low":554.5,"close":559,"volume":19307},{"date":"2025-12-07","open":568.9,"high":575,"low":554,"close":560,"volume":38104},{"date":"2025-12-08","open":560,"high":560,"low":552,"close":558,"volume":13623},{"date":"2025-12-09","open":558,"high":559,"low":551.2,"close":558.4,"volume":9989},{"date":"2025-12-10","open":568.5,"high":568.5,"low":542.1,"close":547.5,"volume":23636},{"date":"2025-12-11","open":550,"high":550,"low":543.6,"close":544.2,"volume":7214},{"date":"2025-12-14","open":555,"high":555,"low":536,"close":536.3,"volume":14329},{"date":"2025-12-15","open":541,"high":573,"low":539,"close":555.2,"volume":22009},{"date":"2025-12-16","open":566.2,"high":566.2,"low":558,"close":563,"volume":12618},{"date":"2025-12-17","open":574.2,"high":595,"low":564,"close":585,"volume":80762},{"date":"2025-12-18","open":573.3,"high":595,"low":573.3,"close":588.9,"volume":68094},{"date":"2025-12-21","open":584,"high":585,"low":564,"close":564.6,"volume":33482},{"date":"2025-12-22","open":554,"high":575,"low":554,"close":566,"volume":49244},{"date":"2025-12-23","open":554.7,"high":571.4,"low":554.2,"close":567,"volume":33600},{"date":"2025-12-24","open":555.7,"high":587.5,"low":555.7,"close":573,"volume":41746},{"date":"2025-12-28","open":561.6,"high":604,"low":561.6,"close":601,"volume":55283},{"date":"2025-12-29","open":589,"high":618.2,"low":589,"close":607,"volume":77512},{"date":"2025-12-31","open":600,"high":621.9,"low":600,"close":613,"volume":106324},{"date":"2026-01-01","open":602,"high":616,"low":602,"close":606.1,"volume":34355},{"date":"2026-01-04","open":595.1,"high":624.9,"low":595.1,"close":615,"volume":60541},{"date":"2026-01-05","open":603.1,"high":626.2,"low":603.1,"close":625.1,"volume":38173},{"date":"2026-01-06","open":612.9,"high":647,"low":612.9,"close":641,"volume":42048},{"date":"2026-01-07","open":628.2,"high":656.5,"low":628.2,"close":642,"volume":72004},{"date":"2026-01-08","open":654.8,"high":654.8,"low":636.1,"close":640,"volume":25498},{"date":"2026-01-12","open":627.2,"high":645,"low":627.2,"close":632.1,"volume":31424},{"date":"2026-01-13","open":619.5,"high":634.9,"low":618,"close":622.1,"volume":45413},{"date":"2026-01-14","open":610,"high":658,"low":610,"close":652,"volume":142779},{"date":"2026-01-18","open":645,"high":677.8,"low":645,"close":675,"volume":99598},{"date":"2026-01-20","open":665,"high":685,"low":658,"close":668,"volume":79351},{"date":"2026-01-21","open":658,"high":671,"low":645,"close":650.4,"volume":55583},{"date":"2026-01-22","open":639,"high":674,"low":639,"close":673.7,"volume":72481},{"date":"2026-01-25","open":661.1,"high":686,"low":661.1,"close":680,"volume":40611},{"date":"2026-01-26","open":669,"high":680,"low":667,"close":675.8,"volume":49791},{"date":"2026-01-27","open":666,"high":686,"low":642,"close":644,"volume":76813},{"date":"2026-01-28","open":640,"high":673.2,"low":640,"close":665,"volume":39605},{"date":"2026-01-29","open":660,"high":672.9,"low":634.1,"close":639.9,"volume":47141},{"date":"2026-02-01","open":630,"high":649,"low":625,"close":642,"volume":29265},{"date":"2026-02-02","open":635,"high":652,"low":630.1,"close":637,"volume":20657},{"date":"2026-02-03","open":625,"high":648,"low":625,"close":640,"volume":35117},{"date":"2026-02-04","open":630,"high":650,"low":630,"close":642.9,"volume":29279},{"date":"2026-02-05","open":632,"high":676,"low":632,"close":657,"volume":47607},{"date":"2026-02-08","open":644,"high":669,"low":644,"close":657,"volume":69365},{"date":"2026-02-09","open":660,"high":660,"low":630,"close":630,"volume":26416},{"date":"2026-02-10","open":625,"high":650,"low":625,"close":633.9,"volume":16440},{"date":"2026-02-11","open":645,"high":645,"low":625,"close":625,"volume":18360},{"date":"2026-02-12","open":626,"high":637,"low":613.5,"close":630,"volume":22757},{"date":"2026-02-16","open":625,"high":639,"low":615.1,"close":618,"volume":12732},{"date":"2026-02-17","open":610,"high":624,"low":603.6,"close":610,"volume":21452},{"date":"2026-02-22","open":611,"high":623,"low":588,"close":623,"volume":20461},{"date":"2026-02-23","open":615,"high":620,"low":602.7,"close":614,"volume":11720},{"date":"2026-02-24","open":602.5,"high":615,"low":602.5,"close":614,"volume":3645},{"date":"2026-02-25","open":603,"high":622.2,"low":603,"close":614.9,"volume":6845},{"date":"2026-02-26","open":603,"high":620.9,"low":603,"close":618.5,"volume":5215},{"date":"2026-03-01","open":610,"high":639,"low":610,"close":637.8,"volume":30649},{"date":"2026-03-03","open":637.8,"high":672,"low":634,"close":648,"volume":32436},{"date":"2026-03-09","open":648,"high":700,"low":648,"close":700,"volume":60},{"date":"2026-03-10","open":713,"high":713,"low":652.7,"close":668,"volume":70931},{"date":"2026-03-11","open":667,"high":680.2,"low":660.1,"close":672,"volume":56183},{"date":"2026-03-12","open":661.1,"high":692,"low":661.1,"close":691,"volume":64719},{"date":"2026-03-15","open":700,"high":725,"low":678,"close":725,"volume":151044},{"date":"2026-03-16","open":715,"high":730,"low":711,"close":725,"volume":93748},{"date":"2026-03-17","open":715,"high":730,"low":700,"close":728.5,"volume":116837},{"date":"2026-03-19","open":728.5,"high":728.5,"low":700,"close":725,"volume":59952},{"date":"2026-03-22","open":723,"high":735,"low":711,"close":725,"volume":99793},{"date":"2026-03-23","open":725,"high":738,"low":705,"close":730,"volume":93027},{"date":"2026-03-24","open":744,"high":744,"low":711,"close":724.1,"volume":30705},{"date":"2026-03-25","open":715,"high":729,"low":705.3,"close":705.3,"volume":59551},{"date":"2026-03-26","open":719.4,"high":719.4,"low":698.1,"close":719,"volume":31689},{"date":"2026-03-29","open":725,"high":725,"low":667,"close":690,"volume":53723},{"date":"2026-03-30","open":690,"high":698,"low":642,"close":656,"volume":28928},{"date":"2026-03-31","open":645,"high":670,"low":643,"close":650.4,"volume":38196},{"date":"2026-04-01","open":650.7,"high":658,"low":611,"close":626.9,"volume":28061},{"date":"2026-04-02","open":637.9,"high":638,"low":625,"close":627,"volume":16920},{"date":"2026-04-05","open":627,"high":627,"low":588,"close":588,"volume":33251},{"date":"2026-04-06","open":599,"high":621.9,"low":587.1,"close":612,"volume":37061},{"date":"2026-04-07","open":624,"high":630,"low":613.7,"close":620,"volume":18976},{"date":"2026-04-08","open":624.9,"high":632,"low":614.2,"close":627,"volume":18031},{"date":"2026-04-09","open":638,"high":663.9,"low":625.3,"close":663.9,"volume":47871},{"date":"2026-04-10","open":651.2,"high":675,"low":651.2,"close":664.2,"volume":55085},{"date":"2026-04-13","open":663.9,"high":688,"low":653.1,"close":671,"volume":85211},{"date":"2026-04-15","open":668,"high":693,"low":668,"close":675,"volume":41951},{"date":"2026-04-16","open":676,"high":676,"low":651,"close":651.2,"volume":20548},{"date":"2026-04-17","open":639,"high":660,"low":631.2,"close":655,"volume":29472},{"date":"2026-04-20","open":625,"high":679,"low":625,"close":646.6,"volume":6410},{"date":"2026-04-21","open":646,"high":649.9,"low":627,"close":629.7,"volume":23622},{"date":"2026-04-22","open":639,"high":639,"low":610.9,"close":625.2,"volume":20975},{"date":"2026-04-23","open":621,"high":638,"low":612,"close":623.9,"volume":20140},{"date":"2026-04-24","open":606,"high":624,"low":606,"close":624,"volume":12829},{"date":"2026-04-27","open":624,"high":628,"low":614,"close":628,"volume":26663},{"date":"2026-04-28","open":628,"high":631,"low":615,"close":615,"volume":12823},{"date":"2026-04-29","open":615,"high":616,"low":608,"close":609,"volume":9251},{"date":"2026-04-30","open":602.9,"high":610,"low":590,"close":609.9,"volume":16847},{"date":"2026-05-04","open":620,"high":620,"low":593,"close":604,"volume":10523},{"date":"2026-05-05","open":603.9,"high":610,"low":595.7,"close":604,"volume":14600},{"date":"2026-05-06","open":605,"high":610,"low":600,"close":603.9,"volume":6873},{"date":"2026-05-07","open":608,"high":609.9,"low":603.5,"close":604.9,"volume":43784},{"date":"2026-05-08","open":605,"high":618,"low":602.1,"close":617,"volume":16404},{"date":"2026-05-11","open":615.5,"high":643,"low":615.2,"close":643,"volume":9004},{"date":"2026-05-12","open":643,"high":643,"low":610,"close":610,"volume":37966},{"date":"2026-05-13","open":612,"high":612,"low":596.1,"close":609,"volume":20557},{"date":"2026-05-14","open":625.8,"high":625.8,"low":596.3,"close":605,"volume":9764},{"date":"2026-05-15","open":605,"high":618,"low":605,"close":614,"volume":9516},{"date":"2026-05-18","open":615,"high":615,"low":608.2,"close":614.9,"volume":4640},{"date":"2026-05-19","open":614.9,"high":614.9,"low":606,"close":614.9,"volume":6428},{"date":"2026-05-20","open":624,"high":624,"low":608,"close":619.8,"volume":17575},{"date":"2026-05-21","open":618,"high":625,"low":608.1,"close":613,"volume":9396},{"date":"2026-05-22","open":596,"high":619.5,"low":596,"close":619.5,"volume":10390},{"date":"2026-05-25","open":624.9,"high":629,"low":613,"close":625,"volume":5617},{"date":"2026-05-26","open":628.9,"high":628.9,"low":616,"close":619.9,"volume":7880},{"date":"2026-05-27","open":616.2,"high":623,"low":610.1,"close":620.9,"volume":9601},{"date":"2026-06-01","open":609,"high":622.9,"low":607.1,"close":610.2,"volume":17162},{"date":"2026-06-02","open":615,"high":665,"low":615,"close":660.1,"volume":123061},{"date":"2026-06-03","open":643,"high":679,"low":637.3,"close":650,"volume":33610},{"date":"2026-06-04","open":641,"high":667,"low":634,"close":634,"volume":44967},{"date":"2026-06-05","open":634,"high":659,"low":634,"close":642,"volume":70599},{"date":"2026-06-08","open":645,"high":655,"low":635,"close":655,"volume":37528},{"date":"2026-06-09","open":650,"high":650,"low":625.5,"close":645,"volume":51450},{"date":"2026-06-10","open":640,"high":654.8,"low":640,"close":648,"volume":38667},{"date":"2026-06-11","open":643.1,"high":650,"low":633,"close":640,"volume":25586},{"date":"2026-06-12","open":621,"high":644,"low":621,"close":630,"volume":31170},{"date":"2026-06-15","open":620,"high":638.6,"low":620,"close":632.2,"volume":30907},{"date":"2026-06-16","open":620,"high":633.8,"low":611.3,"close":618,"volume":28459},{"date":"2026-06-17","open":600,"high":624,"low":600,"close":618.8,"volume":36424},{"date":"2026-06-18","open":610,"high":618,"low":610,"close":613,"volume":6491},{"date":"2026-06-19","open":610,"high":620,"low":610,"close":612,"volume":10824},{"date":"2026-06-22","open":600,"high":625,"low":600,"close":610,"volume":8788},{"date":"2026-06-23","open":592,"high":624.9,"low":592,"close":612.9,"volume":24064},{"date":"2026-06-24","open":585,"high":620.5,"low":585,"close":615,"volume":25176},{"date":"2026-06-25","open":600,"high":618,"low":600,"close":617,"volume":13702},{"date":"2026-06-26","open":602,"high":617,"low":602,"close":615.5,"volume":5759},{"date":"2026-06-29","open":610,"high":614.9,"low":605.3,"close":613.9,"volume":9967},{"date":"2026-06-30","open":600,"high":611.8,"low":600,"close":605,"volume":29052},{"date":"2026-07-01","open":590,"high":620,"low":590,"close":610,"volume":7782},{"date":"2026-07-02","open":600,"high":613.5,"low":600,"close":612,"volume":3924},{"date":"2026-07-03","open":602,"high":620,"low":602,"close":619,"volume":8351},{"date":"2026-07-06","open":605,"high":619,"low":605,"close":617.6,"volume":13469},{"date":"2026-07-07","open":607,"high":623,"low":607,"close":622.8,"volume":5306},{"date":"2026-07-08","open":620,"high":620,"low":605.6,"close":619.7,"volume":17295},{"date":"2026-07-09","open":610,"high":610,"low":600,"close":605,"volume":7597},{"date":"2026-07-10","open":591,"high":610,"low":591,"close":609.9,"volume":12428},{"date":"2026-07-13","open":600,"high":608.9,"low":593.5,"close":599.9,"volume":6143},{"date":"2026-07-14","open":605,"high":605,"low":590.1,"close":594.8,"volume":17189},{"date":"2026-07-15","open":606.2,"high":606.2,"low":598,"close":600,"volume":3665},{"date":"2026-07-16","open":600,"high":604,"low":593,"close":594,"volume":2831},{"date":"2026-07-17","open":607.9,"high":620,"low":596.6,"close":619.9,"volume":8140},{"date":"2026-07-20","open":620,"high":630,"low":613.2,"close":626.8,"volume":5810},{"date":"2026-07-21","open":626,"high":626,"low":611,"close":622,"volume":11756},{"date":"2026-07-22","open":600,"high":630,"low":600,"close":621.8,"volume":13077},{"date":"2026-07-23","open":610,"high":626,"low":606,"close":625,"volume":22732},{"date":"2026-07-24","open":610,"high":635,"low":610,"close":626.9,"volume":11805},{"date":"2026-07-27","open":610,"high":628.9,"low":610,"close":624.7,"volume":22404},{"date":"2026-07-28","open":615,"high":622.5,"low":613.5,"close":622.3,"volume":11471},{"date":"2026-07-29","open":653,"high":653,"low":611.1,"close":621,"volume":3483},{"date":"2026-07-30","open":610,"high":623.8,"low":610,"close":618.3,"volume":3992},{"date":"2026-07-31","open":607,"high":619.7,"low":607,"close":619.7,"volume":3811},{"date":"2026-08-03","open":625,"high":629.6,"low":612.5,"close":612.5,"volume":5730},{"date":"2026-08-04","open":605,"high":619.9,"low":605,"close":614.8,"volume":6922},{"date":"2026-08-05","open":600,"high":617,"low":582,"close":615,"volume":8654},{"date":"2026-08-06","open":606,"high":615,"low":606,"close":611,"volume":7322},{"date":"2026-08-07","open":601.1,"high":613,"low":601.1,"close":613,"volume":7828},{"date":"2026-08-10","open":610,"high":616,"low":610,"close":616,"volume":9050},{"date":"2026-08-11","open":615,"high":623.6,"low":612,"close":623.6,"volume":8431},{"date":"2026-08-12","open":618,"high":628,"low":615,"close":624,"volume":15931},{"date":"2026-08-13","open":610,"high":635,"low":610,"close":632.5,"volume":26581},{"date":"2026-08-14","open":638,"high":638,"low":630.3,"close":633.3,"volume":19938},{"date":"2026-08-17","open":637,"high":637,"low":621.1,"close":627,"volume":7179},{"date":"2026-08-18","open":627,"high":627,"low":620,"close":622,"volume":4134},{"date":"2026-08-19","open":614,"high":620,"low":612,"close":615,"volume":11927},{"date":"2026-08-20","open":610,"high":620.8,"low":608,"close":614,"volume":4737},{"date":"2026-08-21","open":610.2,"high":621.9,"low":606.5,"close":610.8,"volume":2293},{"date":"2026-08-24","open":615,"high":615,"low":603,"close":608,"volume":6060},{"date":"2026-08-25","open":607,"high":607,"low":601,"close":604,"volume":2069},{"date":"2026-08-26","open":600.1,"high":600.1,"low":580,"close":599,"volume":10667},{"date":"2026-08-27","open":583.3,"high":599.8,"low":583.2,"close":597.6,"volume":7085},{"date":"2026-08-31","open":595,"high":595,"low":580,"close":586,"volume":3609},{"date":"2026-09-01","open":580,"high":590,"low":577,"close":583.3,"volume":3569},{"date":"2026-09-02","open":581,"high":589.9,"low":581,"close":585.1,"volume":9314},{"date":"2026-09-03","open":594.9,"high":594.9,"low":585.1,"close":589.6,"volume":2316},{"date":"2026-09-07","open":584.1,"high":600,"low":584.1,"close":595,"volume":2600},{"date":"2026-09-09","open":585.2,"high":586,"low":582,"close":585,"volume":2749},{"date":"2026-09-10","open":597.8,"high":597.8,"low":545,"close":569.5,"volume":16800},{"date":"2026-09-11","open":570,"high":571,"low":535,"close":537,"volume":21137},{"date":"2026-09-14","open":537,"high":569,"low":537,"close":565,"volume":31611},{"date":"2026-09-15","open":592,"high":620,"low":567,"close":620,"volume":26160},{"date":"2026-09-16","open":618,"high":618,"low":570,"close":594.9,"volume":18141},{"date":"2026-09-17","open":595,"high":610,"low":587,"close":598.8,"volume":20380},{"date":"2026-09-18","open":596.2,"high":604,"low":587.1,"close":598,"volume":12817},{"date":"2026-09-22","open":588.6,"high":609.9,"low":588.6,"close":590,"volume":15536},{"date":"2026-09-23","open":600,"high":600,"low":585,"close":590,"volume":18465},{"date":"2026-09-24","open":582,"high":589.7,"low":579.1,"close":588,"volume":4698},{"date":"2026-09-28","open":576,"high":590,"low":570.4,"close":582.7,"volume":2980},{"date":"2026-09-29","open":590,"high":590,"low":576,"close":581.4,"volume":8155},{"date":"2026-09-30","open":574.1,"high":586.3,"low":570,"close":584.1,"volume":9061},{"date":"2026-10-01","open":585,"high":586,"low":570,"close":584.8,"volume":8223},{"date":"2026-10-02","open":575.1,"high":583,"low":570,"close":579,"volume":9119},{"date":"2026-10-05","open":571,"high":579,"low":567,"close":569,"volume":6271},{"date":"2026-10-06","open":571,"high":579,"low":568,"close":572.8,"volume":9253},{"date":"2026-10-07","open":544.2,"high":586,"low":544.2,"close":569.8,"volume":4267},{"date":"2026-10-08","open":561.4,"high":574,"low":561,"close":570,"volume":1836},{"date":"2026-10-09","open":570,"high":575,"low":560,"close":573,"volume":5283},{"date":"2026-10-12","open":575,"high":579,"low":564,"close":575,"volume":789},{"date":"2026-10-13","open":575,"high":575,"low":560.1,"close":574,"volume":10958},{"date":"2026-10-14","open":564,"high":575,"low":558,"close":575,"volume":3351},{"date":"2026-10-15","open":575,"high":578.9,"low":570,"close":578.9,"volume":1079},{"date":"2026-10-16","open":575,"high":582,"low":567,"close":582,"volume":4379}]}