{"symbol":"SMATA","name":"Samata Gharelu 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/SMATA","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":970,"high":1008,"low":937,"close":971.04,"volume":27794},{"date":"2025-09-07","open":951.7,"high":1012,"low":933,"close":970.36,"volume":18924},{"date":"2025-09-08","open":951,"high":984,"low":917.1,"close":974.97,"volume":18279},{"date":"2025-09-18","open":955.5,"high":955.5,"low":900,"close":955,"volume":1730},{"date":"2025-09-21","open":950,"high":969,"low":900.1,"close":948.98,"volume":27279},{"date":"2025-09-23","open":930.1,"high":980,"low":912,"close":955,"volume":27753},{"date":"2025-09-24","open":935.9,"high":993,"low":906,"close":990,"volume":25275},{"date":"2025-09-25","open":970.2,"high":970.2,"low":914,"close":943.1,"volume":19226},{"date":"2025-09-28","open":930,"high":999,"low":915,"close":937,"volume":11197},{"date":"2025-10-07","open":920,"high":955,"low":901,"close":921,"volume":13238},{"date":"2025-10-08","open":903,"high":948,"low":875,"close":927,"volume":20163},{"date":"2025-10-09","open":930,"high":953.7,"low":888,"close":915,"volume":22353},{"date":"2025-10-12","open":900,"high":930,"low":824,"close":890.4,"volume":23892},{"date":"2025-10-13","open":872.6,"high":884,"low":819.3,"close":859,"volume":54975},{"date":"2025-10-14","open":850,"high":871,"low":797,"close":823,"volume":29091},{"date":"2025-10-15","open":806.6,"high":887,"low":775.5,"close":880,"volume":42282},{"date":"2025-10-16","open":862.4,"high":862.4,"low":793,"close":825,"volume":18414},{"date":"2025-10-19","open":809.5,"high":810.8,"low":787,"close":799,"volume":12657},{"date":"2025-10-26","open":785,"high":878,"low":770.3,"close":870,"volume":22819},{"date":"2025-10-28","open":852.6,"high":859,"low":802.7,"close":845,"volume":24447},{"date":"2025-10-29","open":828.1,"high":877,"low":812,"close":820,"volume":19304},{"date":"2025-10-30","open":820,"high":868.9,"low":810,"close":831,"volume":21423},{"date":"2025-11-02","open":847.3,"high":847.3,"low":816,"close":837,"volume":25123},{"date":"2025-11-03","open":820.6,"high":854.2,"low":800,"close":825.9,"volume":38006},{"date":"2025-11-04","open":812,"high":825,"low":800,"close":811,"volume":20031},{"date":"2025-11-05","open":800.8,"high":826.9,"low":800.8,"close":815.9,"volume":7044},{"date":"2025-11-06","open":815.1,"high":826.3,"low":801.1,"close":804.2,"volume":24917},{"date":"2025-11-09","open":802.1,"high":818,"low":795,"close":802,"volume":18449},{"date":"2025-11-10","open":786.3,"high":804.7,"low":785,"close":796,"volume":17835},{"date":"2025-11-11","open":809,"high":809,"low":783,"close":786,"volume":13150},{"date":"2025-11-12","open":796,"high":796,"low":775.2,"close":776,"volume":11824},{"date":"2025-11-13","open":776,"high":789.6,"low":775.2,"close":779.1,"volume":9219},{"date":"2025-11-16","open":794,"high":794,"low":776,"close":781.1,"volume":7649},{"date":"2025-11-17","open":785,"high":788.9,"low":782,"close":782,"volume":5488},{"date":"2025-11-18","open":785,"high":794.9,"low":784.6,"close":789,"volume":7725},{"date":"2025-11-19","open":773.3,"high":795.6,"low":773.3,"close":795.6,"volume":8115},{"date":"2025-11-20","open":796,"high":797,"low":782.1,"close":784,"volume":8353},{"date":"2025-11-23","open":790,"high":830.1,"low":790,"close":823,"volume":24108},{"date":"2025-11-24","open":830,"high":861,"low":830,"close":861,"volume":46656},{"date":"2025-11-25","open":864.8,"high":864.8,"low":834,"close":840,"volume":21667},{"date":"2025-11-26","open":825,"high":862,"low":825,"close":849,"volume":16015},{"date":"2025-11-27","open":849.1,"high":860.9,"low":835,"close":857,"volume":24711},{"date":"2025-11-30","open":860,"high":860,"low":821.6,"close":838,"volume":20875},{"date":"2025-12-01","open":824.1,"high":839,"low":820,"close":829.9,"volume":12141},{"date":"2025-12-02","open":826.6,"high":840,"low":820,"close":821,"volume":3948},{"date":"2025-12-03","open":820.5,"high":835,"low":815,"close":815,"volume":8210},{"date":"2025-12-07","open":815.2,"high":824,"low":815.2,"close":818,"volume":5066},{"date":"2025-12-08","open":818,"high":819,"low":808.1,"close":811,"volume":5224},{"date":"2025-12-09","open":811.2,"high":822,"low":810,"close":810,"volume":6956},{"date":"2025-12-10","open":810.1,"high":815,"low":801,"close":803,"volume":10405},{"date":"2025-12-11","open":800.4,"high":820,"low":800.4,"close":812,"volume":6764},{"date":"2025-12-14","open":802,"high":812,"low":800,"close":801,"volume":11016},{"date":"2025-12-15","open":786,"high":809.7,"low":786,"close":803.2,"volume":2695},{"date":"2025-12-16","open":817,"high":819.2,"low":804,"close":804.1,"volume":3757},{"date":"2025-12-17","open":820.1,"high":820.1,"low":804.3,"close":808,"volume":5615},{"date":"2025-12-18","open":808,"high":821.1,"low":801.1,"close":805,"volume":2665},{"date":"2025-12-21","open":805,"high":805,"low":790.5,"close":793,"volume":4102},{"date":"2025-12-22","open":782,"high":791,"low":782,"close":786,"volume":6234},{"date":"2025-12-23","open":789,"high":794.8,"low":788,"close":790.5,"volume":2692},{"date":"2025-12-24","open":792,"high":797.9,"low":790,"close":794.4,"volume":5395},{"date":"2025-12-28","open":792,"high":816,"low":792,"close":812,"volume":5985},{"date":"2025-12-29","open":806.1,"high":815,"low":805,"close":805,"volume":2393},{"date":"2025-12-31","open":806,"high":818.9,"low":800.2,"close":800.7,"volume":5608},{"date":"2026-01-01","open":805,"high":806.9,"low":795.4,"close":803,"volume":3621},{"date":"2026-01-04","open":770,"high":790,"low":765,"close":775,"volume":5836},{"date":"2026-01-05","open":770.1,"high":787,"low":770.1,"close":780.1,"volume":10048},{"date":"2026-01-06","open":795,"high":795.7,"low":780,"close":785.9,"volume":5871},{"date":"2026-01-07","open":785,"high":790,"low":780,"close":781.5,"volume":4073},{"date":"2026-01-08","open":781.5,"high":794.9,"low":775,"close":785,"volume":3553},{"date":"2026-01-12","open":790,"high":790,"low":775,"close":777.1,"volume":4412},{"date":"2026-01-13","open":777,"high":781,"low":770,"close":773,"volume":5808},{"date":"2026-01-14","open":770,"high":790,"low":770,"close":775,"volume":5051},{"date":"2026-01-18","open":790,"high":815,"low":790,"close":796,"volume":19361},{"date":"2026-01-20","open":811.9,"high":820,"low":805,"close":805.6,"volume":8755},{"date":"2026-01-21","open":821.6,"high":821.7,"low":800,"close":802,"volume":9092},{"date":"2026-01-22","open":801,"high":809,"low":795,"close":809,"volume":6496},{"date":"2026-01-25","open":809.2,"high":832,"low":809.2,"close":826.3,"volume":15244},{"date":"2026-01-26","open":832,"high":839,"low":810,"close":821,"volume":23743},{"date":"2026-01-27","open":812,"high":820,"low":805,"close":806,"volume":15954},{"date":"2026-01-28","open":800,"high":805,"low":796,"close":801,"volume":9408},{"date":"2026-01-29","open":797,"high":810,"low":797,"close":802,"volume":8316},{"date":"2026-02-01","open":794.1,"high":802,"low":792,"close":793.3,"volume":4513},{"date":"2026-02-02","open":798,"high":798,"low":785.1,"close":786.1,"volume":7425},{"date":"2026-02-03","open":800,"high":801.5,"low":786,"close":788.1,"volume":6187},{"date":"2026-02-04","open":798,"high":802,"low":786.1,"close":790.2,"volume":2211},{"date":"2026-02-05","open":790.2,"high":800,"low":785,"close":796,"volume":7192},{"date":"2026-02-08","open":811,"high":811,"low":785,"close":800,"volume":8420},{"date":"2026-02-09","open":787.1,"high":798,"low":780,"close":780,"volume":10910},{"date":"2026-02-10","open":780,"high":783.7,"low":775.1,"close":780,"volume":5571},{"date":"2026-02-11","open":795.6,"high":795.6,"low":773,"close":782,"volume":6119},{"date":"2026-02-12","open":775,"high":790,"low":775,"close":781,"volume":4153},{"date":"2026-02-16","open":776.1,"high":782,"low":776,"close":778,"volume":5621},{"date":"2026-02-17","open":776,"high":786.9,"low":776,"close":780,"volume":8172},{"date":"2026-02-22","open":775,"high":780,"low":772.1,"close":772.2,"volume":5450},{"date":"2026-02-23","open":780,"high":780,"low":769,"close":770.3,"volume":4195},{"date":"2026-02-24","open":770,"high":776,"low":770,"close":771.2,"volume":4593},{"date":"2026-02-25","open":775,"high":780,"low":772.4,"close":778.5,"volume":2824},{"date":"2026-02-26","open":779.2,"high":784.9,"low":771.9,"close":784.9,"volume":1963},{"date":"2026-03-01","open":775,"high":795,"low":760,"close":790.1,"volume":5435},{"date":"2026-03-03","open":805.9,"high":805.9,"low":785.2,"close":799.9,"volume":12167},{"date":"2026-03-09","open":815,"high":852.7,"low":815,"close":852.7,"volume":300},{"date":"2026-03-10","open":869,"high":869.6,"low":808.8,"close":834.9,"volume":19521},{"date":"2026-03-11","open":820,"high":835,"low":810,"close":814,"volume":9125},{"date":"2026-03-12","open":812,"high":836.4,"low":810,"close":818.1,"volume":17352},{"date":"2026-03-15","open":820.5,"high":834,"low":812,"close":831.8,"volume":10337},{"date":"2026-03-16","open":844,"high":845,"low":810.1,"close":815,"volume":6267},{"date":"2026-03-17","open":800.2,"high":820,"low":800.2,"close":811.3,"volume":8215},{"date":"2026-03-19","open":827,"high":839,"low":815,"close":827.9,"volume":15860},{"date":"2026-03-22","open":825,"high":885,"low":825,"close":882,"volume":59311},{"date":"2026-03-23","open":882,"high":896,"low":870,"close":896,"volume":26498},{"date":"2026-03-24","open":892,"high":909.9,"low":885,"close":896.4,"volume":9164},{"date":"2026-03-25","open":896,"high":896,"low":849.7,"close":866.5,"volume":22859},{"date":"2026-03-26","open":851.1,"high":865,"low":849,"close":865,"volume":11250},{"date":"2026-03-29","open":882.3,"high":882.3,"low":824.2,"close":830,"volume":25033},{"date":"2026-03-30","open":820,"high":839.9,"low":812,"close":815,"volume":8632},{"date":"2026-03-31","open":827,"high":827,"low":801,"close":822,"volume":7148},{"date":"2026-04-01","open":822,"high":823.9,"low":799.1,"close":799.1,"volume":10969},{"date":"2026-04-02","open":790.1,"high":808,"low":776,"close":792,"volume":12286},{"date":"2026-04-05","open":807.8,"high":807.8,"low":765.1,"close":771,"volume":16056},{"date":"2026-04-06","open":775,"high":795,"low":770,"close":788,"volume":12333},{"date":"2026-04-07","open":795,"high":796,"low":780.1,"close":783,"volume":6177},{"date":"2026-04-08","open":785,"high":798,"low":785,"close":795,"volume":6000},{"date":"2026-04-09","open":808,"high":814.7,"low":793,"close":809,"volume":5179},{"date":"2026-04-10","open":810,"high":810,"low":791.5,"close":791.5,"volume":7155},{"date":"2026-04-13","open":790,"high":799,"low":786.1,"close":788,"volume":3629},{"date":"2026-04-15","open":803,"high":804,"low":790.1,"close":800,"volume":5075},{"date":"2026-04-16","open":786.9,"high":800,"low":786.9,"close":791,"volume":1718},{"date":"2026-04-17","open":781.1,"high":795,"low":781.1,"close":792,"volume":3499},{"date":"2026-04-20","open":824.9,"high":824.9,"low":780.1,"close":788.1,"volume":3959},{"date":"2026-04-21","open":780,"high":800,"low":780,"close":785,"volume":3576},{"date":"2026-04-22","open":780.1,"high":785,"low":776.3,"close":777.2,"volume":4921},{"date":"2026-04-23","open":778,"high":789,"low":770,"close":778,"volume":3014},{"date":"2026-04-24","open":770,"high":777.9,"low":768.1,"close":772,"volume":5797},{"date":"2026-04-27","open":772,"high":784.8,"low":770,"close":776.9,"volume":4916},{"date":"2026-04-28","open":776.9,"high":780,"low":766,"close":766,"volume":7558},{"date":"2026-04-29","open":766,"high":775,"low":760,"close":760,"volume":11044},{"date":"2026-04-30","open":750.1,"high":767,"low":750.1,"close":755,"volume":4213},{"date":"2026-05-04","open":745.1,"high":755,"low":745.1,"close":752.9,"volume":4749},{"date":"2026-05-05","open":755,"high":767,"low":750.1,"close":766,"volume":2829},{"date":"2026-05-06","open":770,"high":771,"low":761,"close":762,"volume":1202},{"date":"2026-05-07","open":760,"high":767,"low":750,"close":761,"volume":3978},{"date":"2026-05-08","open":761,"high":782,"low":761,"close":775,"volume":3516},{"date":"2026-05-11","open":787,"high":790,"low":775,"close":778.6,"volume":2393},{"date":"2026-05-12","open":793,"high":799,"low":766.1,"close":777,"volume":3573},{"date":"2026-05-13","open":777,"high":780,"low":765,"close":768.1,"volume":2386},{"date":"2026-05-14","open":760,"high":768.9,"low":752,"close":768.9,"volume":3089},{"date":"2026-05-15","open":750.1,"high":770,"low":750.1,"close":767.4,"volume":3496},{"date":"2026-05-18","open":767.4,"high":767.4,"low":759,"close":760,"volume":4492},{"date":"2026-05-19","open":760,"high":765,"low":760,"close":763.9,"volume":2051},{"date":"2026-05-20","open":763,"high":768.9,"low":760,"close":765,"volume":3249},{"date":"2026-05-21","open":765,"high":773.7,"low":765,"close":768,"volume":997},{"date":"2026-05-22","open":768.9,"high":775,"low":756,"close":770,"volume":2915},{"date":"2026-05-25","open":770,"high":775,"low":765,"close":775,"volume":5643},{"date":"2026-05-26","open":775,"high":782,"low":765,"close":782,"volume":2649},{"date":"2026-05-27","open":795,"high":795,"low":770,"close":773,"volume":5730},{"date":"2026-06-01","open":780.1,"high":780.1,"low":760.4,"close":764,"volume":2941},{"date":"2026-06-02","open":765.1,"high":770,"low":763.1,"close":769.9,"volume":3604},{"date":"2026-06-03","open":769.9,"high":780,"low":769.9,"close":777,"volume":4665},{"date":"2026-06-04","open":780,"high":784.9,"low":777,"close":779,"volume":5095},{"date":"2026-06-05","open":777.7,"high":780,"low":773.1,"close":779.6,"volume":4232},{"date":"2026-06-08","open":771.5,"high":780,"low":771.5,"close":779.9,"volume":3335},{"date":"2026-06-09","open":773,"high":773,"low":760.2,"close":770,"volume":6599},{"date":"2026-06-10","open":770,"high":774.9,"low":765.4,"close":773.8,"volume":2890},{"date":"2026-06-11","open":757.1,"high":775,"low":756,"close":768.6,"volume":1458},{"date":"2026-06-12","open":760.5,"high":775,"low":760.5,"close":769,"volume":1136},{"date":"2026-06-15","open":780,"high":785,"low":763,"close":763.2,"volume":2124},{"date":"2026-06-16","open":763.2,"high":765,"low":761.1,"close":761.6,"volume":1635},{"date":"2026-06-17","open":750.1,"high":768,"low":750,"close":764,"volume":2949},{"date":"2026-06-18","open":769.9,"high":769.9,"low":762.1,"close":763,"volume":891},{"date":"2026-06-19","open":757,"high":766.9,"low":757,"close":760,"volume":2310},{"date":"2026-06-22","open":760,"high":771.9,"low":754.3,"close":760,"volume":3346},{"date":"2026-06-23","open":752.3,"high":770.5,"low":752.3,"close":757,"volume":3007},{"date":"2026-06-24","open":750.2,"high":763.9,"low":749,"close":753.3,"volume":3523},{"date":"2026-06-25","open":753.3,"high":755,"low":749,"close":750,"volume":3926},{"date":"2026-06-26","open":751,"high":755,"low":745.2,"close":750,"volume":3960},{"date":"2026-06-29","open":749,"high":754.9,"low":745,"close":750,"volume":2647},{"date":"2026-06-30","open":750,"high":750,"low":743,"close":743,"volume":1358},{"date":"2026-07-01","open":735,"high":755,"low":735,"close":755,"volume":1702},{"date":"2026-07-02","open":759.9,"high":760,"low":743,"close":753,"volume":944},{"date":"2026-07-03","open":760,"high":760,"low":749,"close":749,"volume":2391},{"date":"2026-07-06","open":749,"high":750,"low":744,"close":744,"volume":758},{"date":"2026-07-07","open":750,"high":750,"low":742.5,"close":746.2,"volume":1307},{"date":"2026-07-08","open":747,"high":752,"low":742,"close":743,"volume":1542},{"date":"2026-07-09","open":760,"high":760,"low":734,"close":734,"volume":1945},{"date":"2026-07-10","open":734,"high":740,"low":734,"close":736,"volume":850},{"date":"2026-07-13","open":730,"high":733,"low":730,"close":732,"volume":2347},{"date":"2026-07-14","open":727,"high":730,"low":713.5,"close":730,"volume":2620},{"date":"2026-07-15","open":716.1,"high":743.9,"low":716.1,"close":726.2,"volume":1380},{"date":"2026-07-16","open":720,"high":739,"low":720,"close":730,"volume":1828},{"date":"2026-07-17","open":729,"high":773,"low":729,"close":754.9,"volume":2137},{"date":"2026-07-20","open":760,"high":763,"low":755,"close":761,"volume":2029},{"date":"2026-07-21","open":775,"high":776.9,"low":753,"close":760.5,"volume":2083},{"date":"2026-07-22","open":748.2,"high":766.9,"low":748.2,"close":751.1,"volume":446},{"date":"2026-07-23","open":740,"high":759.7,"low":740,"close":759.7,"volume":572},{"date":"2026-07-24","open":741,"high":769,"low":741,"close":754,"volume":2237},{"date":"2026-07-27","open":754,"high":760,"low":735.1,"close":742,"volume":2471},{"date":"2026-07-28","open":742,"high":750,"low":742,"close":742,"volume":544},{"date":"2026-07-29","open":720.1,"high":748.9,"low":720.1,"close":740,"volume":525},{"date":"2026-07-30","open":740,"high":753,"low":728,"close":740,"volume":2496},{"date":"2026-07-31","open":732,"high":737.5,"low":721,"close":731,"volume":3028},{"date":"2026-08-03","open":731,"high":740,"low":731,"close":735,"volume":1732},{"date":"2026-08-04","open":735,"high":738,"low":730,"close":731,"volume":1015},{"date":"2026-08-05","open":720,"high":749,"low":720,"close":730,"volume":1225},{"date":"2026-08-06","open":721.2,"high":744.9,"low":721.2,"close":732,"volume":468},{"date":"2026-08-07","open":725.5,"high":732,"low":725.5,"close":728,"volume":1029},{"date":"2026-08-10","open":728,"high":730,"low":721,"close":730,"volume":1719},{"date":"2026-08-11","open":730,"high":730,"low":721,"close":729,"volume":775},{"date":"2026-08-12","open":720.6,"high":732.9,"low":720.6,"close":724.5,"volume":799},{"date":"2026-08-13","open":720.1,"high":728,"low":717.1,"close":728,"volume":1879},{"date":"2026-08-14","open":728,"high":735,"low":722,"close":722,"volume":927},{"date":"2026-08-17","open":725,"high":730,"low":717.1,"close":724,"volume":1105},{"date":"2026-08-18","open":715,"high":729.9,"low":704,"close":710,"volume":5191},{"date":"2026-08-19","open":711,"high":711,"low":707,"close":710,"volume":2851},{"date":"2026-08-20","open":710,"high":712,"low":700,"close":710,"volume":3643},{"date":"2026-08-21","open":712,"high":712,"low":702.1,"close":705,"volume":1898},{"date":"2026-08-24","open":705.4,"high":710,"low":700,"close":700.1,"volume":3605},{"date":"2026-08-25","open":690.1,"high":700,"low":687,"close":687,"volume":3980},{"date":"2026-08-26","open":700,"high":707.6,"low":689.1,"close":690,"volume":3485},{"date":"2026-08-27","open":685.1,"high":699.6,"low":670,"close":695,"volume":2766},{"date":"2026-08-31","open":680,"high":685,"low":665.1,"close":675,"volume":2353},{"date":"2026-09-01","open":675,"high":686,"low":675,"close":680,"volume":1119},{"date":"2026-09-02","open":675,"high":688,"low":675,"close":683,"volume":421},{"date":"2026-09-03","open":685,"high":685,"low":680,"close":682,"volume":1340},{"date":"2026-09-07","open":690,"high":695,"low":686,"close":695,"volume":2294},{"date":"2026-09-09","open":700,"high":700,"low":690,"close":691,"volume":949},{"date":"2026-09-10","open":674.1,"high":690,"low":674.1,"close":685,"volume":1017},{"date":"2026-09-11","open":688,"high":696,"low":683,"close":694,"volume":654},{"date":"2026-09-14","open":694,"high":714,"low":694,"close":701,"volume":891},{"date":"2026-09-15","open":735,"high":735,"low":705.2,"close":724,"volume":4105},{"date":"2026-09-16","open":725,"high":725,"low":706.2,"close":710,"volume":1243},{"date":"2026-09-17","open":711,"high":712.1,"low":705.5,"close":711,"volume":535},{"date":"2026-09-18","open":715,"high":718.4,"low":706.3,"close":711.6,"volume":157},{"date":"2026-09-22","open":709,"high":720,"low":693.1,"close":712,"volume":2234},{"date":"2026-09-23","open":709,"high":709,"low":695,"close":695,"volume":1852},{"date":"2026-09-24","open":695,"high":700,"low":690.1,"close":700,"volume":1064},{"date":"2026-09-28","open":698.5,"high":700,"low":680,"close":680,"volume":4609},{"date":"2026-09-29","open":681,"high":690,"low":680,"close":688,"volume":2137},{"date":"2026-09-30","open":688,"high":688,"low":680.7,"close":683,"volume":204},{"date":"2026-10-01","open":673,"high":685,"low":673,"close":685,"volume":2293},{"date":"2026-10-02","open":675.1,"high":686.9,"low":675.1,"close":679.9,"volume":2756},{"date":"2026-10-05","open":669.2,"high":682,"low":669.2,"close":673.9,"volume":619},{"date":"2026-10-06","open":673,"high":684.9,"low":673,"close":675.5,"volume":1083},{"date":"2026-10-07","open":670,"high":680,"low":670,"close":680,"volume":1415},{"date":"2026-10-08","open":671,"high":678,"low":671,"close":674,"volume":836},{"date":"2026-10-09","open":668.1,"high":677,"low":668.1,"close":676,"volume":5078},{"date":"2026-10-12","open":670.1,"high":675,"low":665,"close":670,"volume":3892},{"date":"2026-10-13","open":665.1,"high":672,"low":660,"close":663,"volume":2480},{"date":"2026-10-14","open":666,"high":670,"low":660,"close":669.9,"volume":1424},{"date":"2026-10-15","open":662.1,"high":674,"low":662,"close":670,"volume":5104},{"date":"2026-10-16","open":658,"high":699,"low":658,"close":692,"volume":1666}]}