{"symbol":"PROFL","name":"Progressive 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/PROFL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":490.5,"high":490.8,"low":476,"close":479.02,"volume":6132},{"date":"2025-09-07","open":483.9,"high":503,"low":478,"close":481.22,"volume":9789},{"date":"2025-09-08","open":477.1,"high":480,"low":475,"close":475.86,"volume":9844},{"date":"2025-09-18","open":467,"high":467,"low":457.7,"close":457.7,"volume":250},{"date":"2025-09-21","open":457,"high":494,"low":457,"close":488.64,"volume":24949},{"date":"2025-09-23","open":488.64,"high":519,"low":482,"close":496.1,"volume":14245},{"date":"2025-09-24","open":497.5,"high":498,"low":489,"close":495,"volume":1693},{"date":"2025-09-25","open":487,"high":497,"low":487,"close":490.9,"volume":3547},{"date":"2025-09-28","open":500,"high":500,"low":490,"close":492.5,"volume":1987},{"date":"2025-10-07","open":483.1,"high":491.8,"low":477,"close":480,"volume":8019},{"date":"2025-10-08","open":476,"high":476.2,"low":458,"close":460,"volume":20318},{"date":"2025-10-09","open":469.2,"high":486.8,"low":462,"close":462,"volume":8524},{"date":"2025-10-12","open":460,"high":460,"low":442,"close":445,"volume":16962},{"date":"2025-10-13","open":446,"high":449,"low":439,"close":447.1,"volume":6362},{"date":"2025-10-14","open":443,"high":449,"low":440.5,"close":448,"volume":5857},{"date":"2025-10-15","open":440.2,"high":449.8,"low":439.1,"close":443,"volume":4328},{"date":"2025-10-16","open":440,"high":445,"low":430.1,"close":431,"volume":7584},{"date":"2025-10-19","open":435,"high":436.9,"low":426.3,"close":435,"volume":4641},{"date":"2025-10-26","open":428,"high":433,"low":421.4,"close":430,"volume":7660},{"date":"2025-10-28","open":435,"high":448,"low":435,"close":448,"volume":4549},{"date":"2025-10-29","open":456.9,"high":469,"low":447.8,"close":456,"volume":7127},{"date":"2025-10-30","open":447.1,"high":464,"low":446.9,"close":462,"volume":5143},{"date":"2025-11-02","open":462,"high":500,"low":462,"close":494,"volume":32591},{"date":"2025-11-03","open":498,"high":501,"low":483.1,"close":488,"volume":13949},{"date":"2025-11-04","open":495,"high":495,"low":475.1,"close":475.3,"volume":13830},{"date":"2025-11-05","open":484.8,"high":504,"low":463,"close":496,"volume":52390},{"date":"2025-11-06","open":500,"high":515,"low":489,"close":490,"volume":46634},{"date":"2025-11-09","open":482,"high":487,"low":471,"close":479,"volume":10647},{"date":"2025-11-10","open":469.5,"high":480,"low":455,"close":470,"volume":20064},{"date":"2025-11-11","open":477,"high":477,"low":456,"close":460.3,"volume":12375},{"date":"2025-11-12","open":469,"high":469,"low":457,"close":458.1,"volume":10590},{"date":"2025-11-13","open":460,"high":467,"low":451,"close":463,"volume":8441},{"date":"2025-11-16","open":462,"high":462,"low":452,"close":459.9,"volume":3435},{"date":"2025-11-17","open":453,"high":470,"low":453,"close":457,"volume":5609},{"date":"2025-11-18","open":465,"high":465.5,"low":455.7,"close":462.4,"volume":6831},{"date":"2025-11-19","open":453.2,"high":474,"low":453.2,"close":462.4,"volume":12100},{"date":"2025-11-20","open":465.5,"high":465.5,"low":456.2,"close":460.2,"volume":6286},{"date":"2025-11-23","open":465,"high":473.5,"low":461,"close":466,"volume":6396},{"date":"2025-11-24","open":470,"high":476.9,"low":465.1,"close":474.5,"volume":18476},{"date":"2025-11-25","open":471,"high":480,"low":465.7,"close":470,"volume":11991},{"date":"2025-11-26","open":468,"high":470,"low":460,"close":466,"volume":11279},{"date":"2025-11-27","open":466,"high":469.9,"low":461,"close":468,"volume":8760},{"date":"2025-11-30","open":466,"high":469.9,"low":458.1,"close":460,"volume":9226},{"date":"2025-12-01","open":468,"high":468,"low":452,"close":463.9,"volume":10081},{"date":"2025-12-02","open":460.5,"high":469,"low":460,"close":464.9,"volume":8303},{"date":"2025-12-03","open":458.5,"high":483.5,"low":458.5,"close":474.5,"volume":37469},{"date":"2025-12-07","open":470,"high":485,"low":464.1,"close":464.1,"volume":26355},{"date":"2025-12-08","open":473,"high":479,"low":460,"close":460,"volume":11209},{"date":"2025-12-09","open":468.9,"high":471.5,"low":462,"close":463.1,"volume":4869},{"date":"2025-12-10","open":472.3,"high":472.3,"low":457,"close":460,"volume":6111},{"date":"2025-12-11","open":455.1,"high":464,"low":455.1,"close":457,"volume":4119},{"date":"2025-12-14","open":460,"high":466,"low":450,"close":450.9,"volume":10425},{"date":"2025-12-15","open":450,"high":457,"low":450,"close":456.5,"volume":7732},{"date":"2025-12-16","open":456,"high":460,"low":455,"close":460,"volume":6403},{"date":"2025-12-17","open":463.9,"high":469.2,"low":457,"close":465,"volume":11080},{"date":"2025-12-18","open":461,"high":464,"low":452,"close":454,"volume":8946},{"date":"2025-12-21","open":450.1,"high":453,"low":441,"close":445,"volume":17271},{"date":"2025-12-22","open":441,"high":445,"low":437,"close":438.2,"volume":4688},{"date":"2025-12-23","open":438.1,"high":446,"low":438,"close":443,"volume":8579},{"date":"2025-12-24","open":441.3,"high":445,"low":439,"close":440,"volume":8245},{"date":"2025-12-28","open":440,"high":454,"low":440,"close":454,"volume":10046},{"date":"2025-12-29","open":455,"high":458.7,"low":445.9,"close":453,"volume":7647},{"date":"2025-12-31","open":460,"high":460,"low":445.7,"close":453.8,"volume":5874},{"date":"2026-01-01","open":445,"high":453.4,"low":445,"close":450,"volume":5485},{"date":"2026-01-04","open":442.3,"high":453.8,"low":442.3,"close":448,"volume":5973},{"date":"2026-01-05","open":449,"high":456,"low":442,"close":453,"volume":7697},{"date":"2026-01-06","open":447.1,"high":467.5,"low":447.1,"close":462,"volume":20947},{"date":"2026-01-07","open":462,"high":475,"low":460,"close":460,"volume":22328},{"date":"2026-01-08","open":468,"high":468.8,"low":455,"close":455,"volume":2255},{"date":"2026-01-12","open":464,"high":464,"low":447,"close":447.1,"volume":13352},{"date":"2026-01-13","open":450,"high":465.1,"low":448,"close":453,"volume":11888},{"date":"2026-01-14","open":450,"high":480,"low":449.5,"close":463.9,"volume":30551},{"date":"2026-01-18","open":470,"high":487.9,"low":467,"close":487.8,"volume":95078},{"date":"2026-01-20","open":493,"high":503,"low":485,"close":487,"volume":44758},{"date":"2026-01-21","open":487,"high":491,"low":475.8,"close":482.9,"volume":26091},{"date":"2026-01-22","open":492.5,"high":495,"low":472.5,"close":495,"volume":44817},{"date":"2026-01-25","open":500,"high":522,"low":500,"close":510,"volume":112417},{"date":"2026-01-26","open":500.2,"high":510.1,"low":492,"close":498.9,"volume":67304},{"date":"2026-01-27","open":500.1,"high":504.8,"low":481,"close":485.8,"volume":29424},{"date":"2026-01-28","open":480,"high":498,"low":476.3,"close":485.3,"volume":34011},{"date":"2026-01-29","open":494,"high":495,"low":472,"close":480,"volume":35875},{"date":"2026-02-01","open":478,"high":484,"low":470,"close":471.2,"volume":24867},{"date":"2026-02-02","open":471.2,"high":480,"low":467,"close":467,"volume":14996},{"date":"2026-02-03","open":472.7,"high":477,"low":462.8,"close":462.8,"volume":20386},{"date":"2026-02-04","open":460,"high":478,"low":460,"close":473.5,"volume":18382},{"date":"2026-02-05","open":482.9,"high":482.9,"low":470,"close":470.1,"volume":15605},{"date":"2026-02-08","open":475,"high":481,"low":469,"close":474.8,"volume":17564},{"date":"2026-02-09","open":468,"high":476.4,"low":460.1,"close":461.7,"volume":25915},{"date":"2026-02-10","open":465,"high":469.8,"low":458.4,"close":468,"volume":21290},{"date":"2026-02-11","open":460,"high":477,"low":458.7,"close":459.3,"volume":15443},{"date":"2026-02-12","open":450.2,"high":469,"low":450.2,"close":458.1,"volume":13641},{"date":"2026-02-16","open":463,"high":467.2,"low":458,"close":464.9,"volume":7160},{"date":"2026-02-17","open":461,"high":461,"low":452,"close":453,"volume":12850},{"date":"2026-02-22","open":453,"high":453,"low":445.1,"close":447,"volume":9353},{"date":"2026-02-23","open":455.9,"high":455.9,"low":447,"close":450,"volume":6520},{"date":"2026-02-24","open":452,"high":459,"low":447,"close":450.7,"volume":2716},{"date":"2026-02-25","open":447,"high":459,"low":447,"close":447.2,"volume":4683},{"date":"2026-02-26","open":455,"high":464,"low":449,"close":455,"volume":4707},{"date":"2026-03-01","open":448,"high":464,"low":446,"close":463,"volume":8693},{"date":"2026-03-03","open":469,"high":471,"low":462,"close":471,"volume":10579},{"date":"2026-03-09","open":480,"high":508.9,"low":480,"close":508,"volume":1687},{"date":"2026-03-10","open":515,"high":515,"low":481,"close":494,"volume":50473},{"date":"2026-03-11","open":490,"high":497,"low":480.5,"close":480.5,"volume":17596},{"date":"2026-03-12","open":484,"high":493.5,"low":478.5,"close":490,"volume":17340},{"date":"2026-03-15","open":498,"high":498.9,"low":480.2,"close":488,"volume":18975},{"date":"2026-03-16","open":497.7,"high":497.7,"low":476.2,"close":478.1,"volume":12339},{"date":"2026-03-17","open":477,"high":480.8,"low":472.1,"close":479,"volume":8582},{"date":"2026-03-19","open":488,"high":494.9,"low":480,"close":489,"volume":27404},{"date":"2026-03-22","open":495,"high":512,"low":488,"close":505,"volume":72612},{"date":"2026-03-23","open":510,"high":514,"low":500,"close":506,"volume":38716},{"date":"2026-03-24","open":506,"high":514,"low":503,"close":505,"volume":13535},{"date":"2026-03-25","open":501.1,"high":508,"low":493,"close":496,"volume":35963},{"date":"2026-03-26","open":495,"high":498,"low":486.2,"close":495.9,"volume":11058},{"date":"2026-03-29","open":494,"high":499.9,"low":478,"close":484,"volume":25094},{"date":"2026-03-30","open":480,"high":488.8,"low":467,"close":470.9,"volume":10705},{"date":"2026-03-31","open":471,"high":483.9,"low":457.2,"close":475,"volume":21737},{"date":"2026-04-01","open":467.1,"high":468,"low":455,"close":458,"volume":18252},{"date":"2026-04-02","open":455,"high":464,"low":445.8,"close":455,"volume":20158},{"date":"2026-04-05","open":446.6,"high":446.6,"low":429,"close":435,"volume":25230},{"date":"2026-04-06","open":442.7,"high":451,"low":441,"close":450,"volume":20655},{"date":"2026-04-07","open":457.9,"high":466.9,"low":445,"close":447,"volume":10244},{"date":"2026-04-08","open":455.9,"high":459,"low":450.6,"close":459,"volume":9052},{"date":"2026-04-09","open":463.5,"high":467,"low":455,"close":462,"volume":17421},{"date":"2026-04-10","open":460,"high":460,"low":452.8,"close":454.1,"volume":6707},{"date":"2026-04-13","open":454.1,"high":462,"low":444.5,"close":455,"volume":19065},{"date":"2026-04-15","open":452.1,"high":472.9,"low":452,"close":466,"volume":11703},{"date":"2026-04-16","open":466,"high":466,"low":454,"close":454,"volume":8551},{"date":"2026-04-17","open":450,"high":460,"low":448.2,"close":457,"volume":7210},{"date":"2026-04-20","open":479.8,"high":479.8,"low":449,"close":451,"volume":7270},{"date":"2026-04-21","open":446.2,"high":457,"low":446.2,"close":457,"volume":5523},{"date":"2026-04-22","open":457,"high":457,"low":441.1,"close":453,"volume":11133},{"date":"2026-04-23","open":466.5,"high":466.5,"low":440,"close":451,"volume":7974},{"date":"2026-04-24","open":451,"high":451,"low":441,"close":445,"volume":5697},{"date":"2026-04-27","open":445,"high":454.9,"low":442.3,"close":446,"volume":4358},{"date":"2026-04-28","open":446,"high":453.1,"low":440.3,"close":441,"volume":4325},{"date":"2026-04-29","open":463,"high":463,"low":436.1,"close":443,"volume":6155},{"date":"2026-04-30","open":432,"high":444.7,"low":432,"close":444.7,"volume":7718},{"date":"2026-05-04","open":444.7,"high":445,"low":435,"close":440,"volume":6410},{"date":"2026-05-05","open":440,"high":444,"low":440,"close":444,"volume":1594},{"date":"2026-05-06","open":440,"high":444,"low":437.5,"close":440,"volume":1960},{"date":"2026-05-07","open":436,"high":437,"low":430,"close":435,"volume":4203},{"date":"2026-05-08","open":444,"high":444,"low":433.5,"close":440,"volume":5652},{"date":"2026-05-11","open":450,"high":451,"low":445,"close":448.9,"volume":5236},{"date":"2026-05-12","open":448,"high":448,"low":438,"close":438,"volume":4473},{"date":"2026-05-13","open":431,"high":440,"low":430,"close":440,"volume":4319},{"date":"2026-05-14","open":440,"high":440,"low":430,"close":435,"volume":3489},{"date":"2026-05-15","open":433.1,"high":445,"low":433,"close":435,"volume":4559},{"date":"2026-05-18","open":440,"high":440,"low":430.5,"close":432.5,"volume":4555},{"date":"2026-05-19","open":440,"high":440,"low":433,"close":435,"volume":1360},{"date":"2026-05-20","open":433.1,"high":444.9,"low":432,"close":444.9,"volume":5629},{"date":"2026-05-21","open":448,"high":448,"low":435,"close":440,"volume":830},{"date":"2026-05-22","open":440,"high":447,"low":435,"close":444,"volume":3166},{"date":"2026-05-25","open":456,"high":457,"low":442,"close":445,"volume":4657},{"date":"2026-05-26","open":445,"high":449,"low":438,"close":443,"volume":2330},{"date":"2026-05-27","open":454.9,"high":454.9,"low":441,"close":441,"volume":3077},{"date":"2026-06-01","open":450,"high":450,"low":432,"close":440,"volume":4075},{"date":"2026-06-02","open":449.9,"high":464,"low":449.9,"close":460,"volume":33782},{"date":"2026-06-03","open":460,"high":462,"low":454,"close":454,"volume":12275},{"date":"2026-06-04","open":460,"high":465,"low":448,"close":452,"volume":9001},{"date":"2026-06-05","open":457.9,"high":475,"low":457.9,"close":466,"volume":55291},{"date":"2026-06-08","open":473,"high":476.9,"low":466.6,"close":470,"volume":34082},{"date":"2026-06-09","open":470,"high":470,"low":450,"close":463,"volume":15014},{"date":"2026-06-10","open":475,"high":475,"low":461,"close":465,"volume":11336},{"date":"2026-06-11","open":441.8,"high":468.5,"low":441.8,"close":455,"volume":5739},{"date":"2026-06-12","open":455,"high":461,"low":444,"close":450,"volume":10688},{"date":"2026-06-15","open":450.2,"high":462,"low":448,"close":449,"volume":8398},{"date":"2026-06-16","open":451,"high":451,"low":444,"close":446.2,"volume":8691},{"date":"2026-06-17","open":458,"high":458,"low":444,"close":448,"volume":4067},{"date":"2026-06-18","open":448,"high":448,"low":440,"close":446.9,"volume":3876},{"date":"2026-06-19","open":469.2,"high":469.2,"low":443,"close":450,"volume":8507},{"date":"2026-06-22","open":463,"high":463,"low":445,"close":455.9,"volume":5490},{"date":"2026-06-23","open":455.9,"high":455.9,"low":445,"close":445,"volume":5933},{"date":"2026-06-24","open":452.4,"high":465,"low":445.1,"close":453,"volume":22598},{"date":"2026-06-25","open":462.9,"high":462.9,"low":447,"close":450,"volume":4856},{"date":"2026-06-26","open":454,"high":454,"low":442,"close":443.3,"volume":3309},{"date":"2026-06-29","open":440.1,"high":445.9,"low":435.3,"close":438.3,"volume":3626},{"date":"2026-06-30","open":449.9,"high":449.9,"low":425.2,"close":425.2,"volume":6503},{"date":"2026-07-01","open":437,"high":448.8,"low":435.4,"close":439,"volume":2642},{"date":"2026-07-02","open":433,"high":439.5,"low":430.2,"close":439.5,"volume":5616},{"date":"2026-07-03","open":443,"high":446.9,"low":431,"close":440,"volume":11845},{"date":"2026-07-06","open":440,"high":447.8,"low":431,"close":439,"volume":6688},{"date":"2026-07-07","open":442,"high":442.5,"low":436,"close":439,"volume":2904},{"date":"2026-07-08","open":433.1,"high":440,"low":433.1,"close":440,"volume":3509},{"date":"2026-07-09","open":430,"high":432.9,"low":427.1,"close":432.9,"volume":2307},{"date":"2026-07-10","open":430,"high":442.9,"low":428.1,"close":433,"volume":4948},{"date":"2026-07-13","open":430,"high":430,"low":423,"close":423,"volume":5570},{"date":"2026-07-14","open":422.5,"high":427.9,"low":415,"close":425,"volume":5510},{"date":"2026-07-15","open":426,"high":433.5,"low":425,"close":430,"volume":10047},{"date":"2026-07-16","open":451.5,"high":451.5,"low":427,"close":433,"volume":3120},{"date":"2026-07-17","open":438,"high":445,"low":438,"close":444,"volume":6840},{"date":"2026-07-20","open":444,"high":450,"low":442,"close":449.4,"volume":6463},{"date":"2026-07-21","open":441,"high":450,"low":439.2,"close":440,"volume":7800},{"date":"2026-07-22","open":448.7,"high":449.2,"low":439,"close":444,"volume":6781},{"date":"2026-07-23","open":446,"high":446,"low":437,"close":443.5,"volume":4575},{"date":"2026-07-24","open":441,"high":451,"low":432.7,"close":444,"volume":8738},{"date":"2026-07-27","open":450,"high":450,"low":434,"close":437.9,"volume":5805},{"date":"2026-07-28","open":437,"high":443.2,"low":428,"close":437,"volume":8160},{"date":"2026-07-29","open":437,"high":444,"low":430,"close":432,"volume":5664},{"date":"2026-07-30","open":437.9,"high":437.9,"low":428,"close":434,"volume":3009},{"date":"2026-07-31","open":430,"high":436.9,"low":430,"close":433,"volume":4539},{"date":"2026-08-03","open":430,"high":436,"low":430,"close":432,"volume":2347},{"date":"2026-08-04","open":430,"high":433,"low":425,"close":429,"volume":4689},{"date":"2026-08-05","open":429.9,"high":430,"low":424,"close":430,"volume":8140},{"date":"2026-08-06","open":425,"high":434,"low":423.1,"close":423.1,"volume":5125},{"date":"2026-08-07","open":423,"high":429.9,"low":415,"close":420,"volume":13809},{"date":"2026-08-10","open":420,"high":426,"low":419,"close":419,"volume":4235},{"date":"2026-08-11","open":425,"high":425,"low":415,"close":416,"volume":4803},{"date":"2026-08-12","open":416,"high":424,"low":413,"close":417.2,"volume":2175},{"date":"2026-08-13","open":415,"high":424.8,"low":415,"close":421.7,"volume":2936},{"date":"2026-08-14","open":421.7,"high":421.7,"low":416.1,"close":418.5,"volume":2414},{"date":"2026-08-17","open":424,"high":424,"low":408,"close":414,"volume":8777},{"date":"2026-08-18","open":410,"high":419,"low":403.1,"close":408.9,"volume":9436},{"date":"2026-08-19","open":405,"high":407,"low":396.7,"close":407,"volume":8569},{"date":"2026-08-20","open":406,"high":409.9,"low":400.5,"close":409.9,"volume":3180},{"date":"2026-08-21","open":399,"high":406,"low":399,"close":403,"volume":3474},{"date":"2026-08-24","open":403.1,"high":403.1,"low":392,"close":395,"volume":6832},{"date":"2026-08-25","open":395,"high":405,"low":386,"close":386,"volume":6620},{"date":"2026-08-26","open":382.6,"high":387,"low":375.1,"close":379.9,"volume":9595},{"date":"2026-08-27","open":371,"high":391.4,"low":368.1,"close":384,"volume":8472},{"date":"2026-08-31","open":385,"high":386,"low":374.1,"close":375.1,"volume":3775},{"date":"2026-09-01","open":380,"high":380,"low":375,"close":375,"volume":6095},{"date":"2026-09-02","open":385,"high":385,"low":373.5,"close":380.9,"volume":3390},{"date":"2026-09-03","open":381.1,"high":385,"low":376,"close":380,"volume":6334},{"date":"2026-09-07","open":375,"high":383,"low":375,"close":380,"volume":5377},{"date":"2026-09-09","open":377,"high":379,"low":368,"close":374,"volume":12262},{"date":"2026-09-10","open":365,"high":370,"low":360.1,"close":368.1,"volume":7144},{"date":"2026-09-11","open":370,"high":378,"low":370,"close":371,"volume":3192},{"date":"2026-09-14","open":379,"high":381.8,"low":379,"close":381,"volume":5861},{"date":"2026-09-15","open":400,"high":400,"low":387,"close":394,"volume":10787},{"date":"2026-09-16","open":390,"high":398,"low":382.6,"close":390,"volume":10849},{"date":"2026-09-17","open":380,"high":399,"low":380,"close":388,"volume":1000},{"date":"2026-09-18","open":369,"high":400,"low":369,"close":388.2,"volume":4995},{"date":"2026-09-22","open":386,"high":400,"low":386,"close":395,"volume":9318},{"date":"2026-09-23","open":392,"high":395,"low":383.2,"close":383.3,"volume":12120},{"date":"2026-09-24","open":387,"high":391,"low":383,"close":391,"volume":2386},{"date":"2026-09-28","open":384,"high":393.9,"low":380,"close":385,"volume":4018},{"date":"2026-09-29","open":385,"high":389,"low":382,"close":389,"volume":3798},{"date":"2026-09-30","open":392,"high":392,"low":382,"close":385,"volume":4107},{"date":"2026-10-01","open":389,"high":390.6,"low":381.3,"close":386,"volume":2528},{"date":"2026-10-02","open":382,"high":389,"low":382,"close":383.6,"volume":1640},{"date":"2026-10-05","open":364.5,"high":382.1,"low":364.5,"close":376.1,"volume":2533},{"date":"2026-10-06","open":370,"high":381.1,"low":370,"close":378,"volume":4355},{"date":"2026-10-07","open":380,"high":380,"low":375.4,"close":378,"volume":1767},{"date":"2026-10-08","open":377,"high":377,"low":371.3,"close":374,"volume":4126},{"date":"2026-10-09","open":370,"high":379.1,"low":366,"close":376.6,"volume":3730},{"date":"2026-10-12","open":383,"high":383,"low":361.9,"close":370.2,"volume":5295},{"date":"2026-10-13","open":373,"high":373,"low":368.1,"close":368.1,"volume":4133},{"date":"2026-10-14","open":368,"high":371,"low":362.6,"close":367,"volume":3185},{"date":"2026-10-15","open":371,"high":372,"low":368.1,"close":369.1,"volume":4631},{"date":"2026-10-16","open":370,"high":377,"low":370,"close":374,"volume":3077}]}