{"symbol":"GUFL","name":"Gurkhas Finance Ltd.","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/GUFL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":524.5,"high":565,"low":509.6,"close":519.14,"volume":15617},{"date":"2025-09-07","open":529.5,"high":529.5,"low":509,"close":511.68,"volume":9758},{"date":"2025-09-08","open":520,"high":520,"low":508,"close":509.72,"volume":3726},{"date":"2025-09-18","open":499.6,"high":499.6,"low":465.5,"close":465.5,"volume":2390},{"date":"2025-09-21","open":465.5,"high":512,"low":465.5,"close":499.45,"volume":17352},{"date":"2025-09-23","open":509.4,"high":517,"low":500,"close":512,"volume":5474},{"date":"2025-09-24","open":521,"high":521,"low":500,"close":510,"volume":4205},{"date":"2025-09-25","open":513,"high":518.5,"low":500,"close":507.9,"volume":1258},{"date":"2025-09-28","open":517,"high":517,"low":487,"close":500,"volume":4821},{"date":"2025-10-07","open":500,"high":500,"low":490,"close":491,"volume":2502},{"date":"2025-10-08","open":484.5,"high":484.5,"low":472.4,"close":480,"volume":9945},{"date":"2025-10-09","open":489.6,"high":514.5,"low":489,"close":491.7,"volume":6617},{"date":"2025-10-12","open":482.1,"high":485,"low":475,"close":483,"volume":5366},{"date":"2025-10-13","open":490,"high":490,"low":475.1,"close":487.5,"volume":5877},{"date":"2025-10-14","open":478.2,"high":484.9,"low":478.2,"close":479.1,"volume":3511},{"date":"2025-10-15","open":480,"high":486.5,"low":471.5,"close":471.5,"volume":5760},{"date":"2025-10-16","open":480,"high":480,"low":468,"close":474,"volume":2814},{"date":"2025-10-19","open":480,"high":480,"low":471.6,"close":474,"volume":1783},{"date":"2025-10-26","open":470,"high":473,"low":460.6,"close":460.6,"volume":5631},{"date":"2025-10-28","open":465,"high":480,"low":465,"close":477.9,"volume":7518},{"date":"2025-10-29","open":486.8,"high":486.8,"low":475,"close":476.5,"volume":3864},{"date":"2025-10-30","open":484,"high":485.9,"low":472,"close":480,"volume":6660},{"date":"2025-11-02","open":489,"high":528,"low":485,"close":528,"volume":40270},{"date":"2025-11-03","open":538,"high":561,"low":530,"close":539.1,"volume":40811},{"date":"2025-11-04","open":547,"high":547,"low":519,"close":520,"volume":12871},{"date":"2025-11-05","open":530.4,"high":572,"low":515,"close":543,"volume":48159},{"date":"2025-11-06","open":550,"high":559,"low":528.3,"close":532,"volume":27395},{"date":"2025-11-09","open":525.1,"high":527,"low":507,"close":520,"volume":18880},{"date":"2025-11-10","open":510,"high":524,"low":510,"close":515,"volume":5761},{"date":"2025-11-11","open":515,"high":519.8,"low":510,"close":510,"volume":8179},{"date":"2025-11-12","open":520,"high":520,"low":503,"close":503,"volume":6733},{"date":"2025-11-13","open":510,"high":510,"low":495.1,"close":502,"volume":10852},{"date":"2025-11-16","open":502,"high":505,"low":492.1,"close":496.9,"volume":5447},{"date":"2025-11-17","open":506.8,"high":506.8,"low":490.2,"close":505,"volume":7108},{"date":"2025-11-18","open":515,"high":515,"low":505,"close":509,"volume":8584},{"date":"2025-11-19","open":515,"high":515,"low":500,"close":500.5,"volume":7782},{"date":"2025-11-20","open":500,"high":502,"low":491,"close":500,"volume":3717},{"date":"2025-11-23","open":510,"high":510,"low":500,"close":508.9,"volume":12867},{"date":"2025-11-24","open":515,"high":517.5,"low":506.2,"close":517.5,"volume":6053},{"date":"2025-11-25","open":522,"high":526,"low":507,"close":518,"volume":9928},{"date":"2025-11-26","open":519,"high":519,"low":508.3,"close":518,"volume":3580},{"date":"2025-11-27","open":528.2,"high":528.2,"low":508,"close":510,"volume":7417},{"date":"2025-11-30","open":520,"high":520,"low":500,"close":507,"volume":7691},{"date":"2025-12-01","open":505,"high":509.9,"low":497,"close":509,"volume":7464},{"date":"2025-12-02","open":518,"high":518,"low":500.1,"close":508.9,"volume":2369},{"date":"2025-12-03","open":513.2,"high":523,"low":510,"close":515,"volume":18019},{"date":"2025-12-07","open":515,"high":525,"low":506.1,"close":506.1,"volume":4651},{"date":"2025-12-08","open":501.1,"high":510,"low":501,"close":501,"volume":3356},{"date":"2025-12-09","open":508,"high":508,"low":498,"close":498.4,"volume":5239},{"date":"2025-12-10","open":497,"high":501,"low":495,"close":498.9,"volume":6652},{"date":"2025-12-11","open":500,"high":500,"low":491.4,"close":499,"volume":3521},{"date":"2025-12-14","open":501,"high":501,"low":495.1,"close":495.3,"volume":3659},{"date":"2025-12-15","open":495,"high":505.1,"low":492,"close":495,"volume":3649},{"date":"2025-12-16","open":493,"high":502.7,"low":491.1,"close":496.8,"volume":5712},{"date":"2025-12-17","open":493,"high":513,"low":493,"close":508.9,"volume":17770},{"date":"2025-12-18","open":500,"high":515,"low":500,"close":500.2,"volume":5784},{"date":"2025-12-21","open":490.5,"high":500,"low":490.2,"close":495,"volume":2387},{"date":"2025-12-22","open":490.1,"high":494,"low":486.1,"close":487.1,"volume":7081},{"date":"2025-12-23","open":496,"high":496,"low":485,"close":485.6,"volume":3964},{"date":"2025-12-24","open":495,"high":495,"low":483,"close":486,"volume":4238},{"date":"2025-12-28","open":490,"high":500,"low":490,"close":494,"volume":8295},{"date":"2025-12-29","open":501,"high":516,"low":499,"close":500,"volume":10853},{"date":"2025-12-31","open":509,"high":519,"low":490.5,"close":505,"volume":9499},{"date":"2026-01-01","open":505.1,"high":514,"low":495.1,"close":500,"volume":4336},{"date":"2026-01-04","open":503,"high":508.5,"low":490,"close":505,"volume":5481},{"date":"2026-01-05","open":505,"high":510,"low":500,"close":507,"volume":18594},{"date":"2026-01-06","open":515,"high":526,"low":510,"close":523,"volume":21225},{"date":"2026-01-07","open":532,"high":532,"low":512,"close":512,"volume":16242},{"date":"2026-01-08","open":520,"high":520,"low":506,"close":511.9,"volume":10937},{"date":"2026-01-12","open":519,"high":521.5,"low":508,"close":509.5,"volume":12932},{"date":"2026-01-13","open":505.5,"high":519.6,"low":505,"close":507,"volume":5865},{"date":"2026-01-14","open":513,"high":521,"low":506,"close":511,"volume":21964},{"date":"2026-01-18","open":521.2,"high":562.1,"low":521.2,"close":562.1,"volume":94746},{"date":"2026-01-20","open":573.3,"high":618.3,"low":573.3,"close":618.3,"volume":186583},{"date":"2026-01-21","open":630,"high":636,"low":591.5,"close":619.9,"volume":108340},{"date":"2026-01-22","open":607.6,"high":644,"low":578,"close":606,"volume":138626},{"date":"2026-01-25","open":593.9,"high":610,"low":590,"close":598,"volume":96180},{"date":"2026-01-26","open":598,"high":602.8,"low":575,"close":591,"volume":80983},{"date":"2026-01-27","open":580,"high":600,"low":569,"close":569.2,"volume":52505},{"date":"2026-01-28","open":570,"high":586,"low":563,"close":577,"volume":62941},{"date":"2026-01-29","open":588,"high":593,"low":565,"close":570,"volume":46361},{"date":"2026-02-01","open":570,"high":602,"low":561.5,"close":581.4,"volume":55864},{"date":"2026-02-02","open":590,"high":591.7,"low":578,"close":582,"volume":28839},{"date":"2026-02-03","open":589.4,"high":589.5,"low":567.5,"close":567.5,"volume":23751},{"date":"2026-02-04","open":578,"high":580,"low":567.4,"close":567.4,"volume":23976},{"date":"2026-02-05","open":578.7,"high":580,"low":568.2,"close":579,"volume":37178},{"date":"2026-02-08","open":587,"high":594,"low":576,"close":577,"volume":38535},{"date":"2026-02-09","open":570.1,"high":595,"low":565.3,"close":566,"volume":30138},{"date":"2026-02-10","open":577.3,"high":577.3,"low":556,"close":560,"volume":16763},{"date":"2026-02-11","open":551,"high":580,"low":550,"close":553,"volume":17527},{"date":"2026-02-12","open":551.3,"high":564,"low":549,"close":552.2,"volume":37578},{"date":"2026-02-16","open":560,"high":580,"low":553,"close":556.1,"volume":28465},{"date":"2026-02-17","open":562,"high":562,"low":545,"close":548,"volume":23895},{"date":"2026-02-22","open":540,"high":541.3,"low":530,"close":531,"volume":17403},{"date":"2026-02-23","open":530,"high":554.9,"low":528.5,"close":536.1,"volume":6175},{"date":"2026-02-24","open":536.1,"high":546,"low":534.1,"close":540,"volume":12449},{"date":"2026-02-25","open":549,"high":549,"low":538,"close":543.9,"volume":5333},{"date":"2026-02-26","open":534,"high":549.8,"low":534,"close":544,"volume":8633},{"date":"2026-03-01","open":535,"high":564,"low":527,"close":554,"volume":21241},{"date":"2026-03-03","open":556,"high":569,"low":552,"close":569,"volume":21678},{"date":"2026-03-09","open":580.3,"high":603.7,"low":580.3,"close":603.5,"volume":2429},{"date":"2026-03-10","open":603.5,"high":614,"low":575.2,"close":590,"volume":70916},{"date":"2026-03-11","open":595,"high":595,"low":571,"close":575,"volume":34378},{"date":"2026-03-12","open":586.5,"high":586.5,"low":570,"close":580,"volume":28221},{"date":"2026-03-15","open":588.9,"high":588.9,"low":575,"close":582,"volume":27717},{"date":"2026-03-16","open":586,"high":586,"low":567.6,"close":573,"volume":15388},{"date":"2026-03-17","open":573,"high":573,"low":564.2,"close":570,"volume":13396},{"date":"2026-03-19","open":579.7,"high":596.5,"low":579.7,"close":592,"volume":40355},{"date":"2026-03-22","open":602,"high":610,"low":595,"close":605,"volume":58335},{"date":"2026-03-23","open":605,"high":613,"low":593,"close":600,"volume":32737},{"date":"2026-03-24","open":601,"high":607,"low":595,"close":601,"volume":20583},{"date":"2026-03-25","open":601,"high":601,"low":591.1,"close":591.1,"volume":19997},{"date":"2026-03-26","open":591,"high":594.4,"low":585.6,"close":593,"volume":12011},{"date":"2026-03-29","open":600,"high":600,"low":571,"close":572.2,"volume":25119},{"date":"2026-03-30","open":572.5,"high":579,"low":560,"close":562.9,"volume":18672},{"date":"2026-03-31","open":562,"high":570.9,"low":545,"close":567,"volume":25038},{"date":"2026-04-01","open":557,"high":557,"low":545.1,"close":545.1,"volume":9439},{"date":"2026-04-02","open":545.1,"high":555,"low":530,"close":544.3,"volume":19052},{"date":"2026-04-05","open":540,"high":540,"low":516.2,"close":520,"volume":24415},{"date":"2026-04-06","open":523,"high":539,"low":523,"close":529,"volume":30132},{"date":"2026-04-07","open":538.5,"high":546.5,"low":528.3,"close":530,"volume":11440},{"date":"2026-04-08","open":530,"high":544,"low":530,"close":543.8,"volume":15456},{"date":"2026-04-09","open":541,"high":558.7,"low":541,"close":550.3,"volume":19145},{"date":"2026-04-10","open":557,"high":557,"low":535,"close":544,"volume":12206},{"date":"2026-04-13","open":544,"high":549,"low":535,"close":535,"volume":9180},{"date":"2026-04-15","open":544,"high":550,"low":538,"close":544,"volume":6766},{"date":"2026-04-16","open":545,"high":549,"low":525.4,"close":530,"volume":14541},{"date":"2026-04-17","open":526.6,"high":540,"low":526.6,"close":536.9,"volume":7513},{"date":"2026-04-20","open":530,"high":540,"low":530,"close":534,"volume":4316},{"date":"2026-04-21","open":536,"high":536,"low":525.1,"close":527,"volume":4430},{"date":"2026-04-22","open":538,"high":538,"low":520.1,"close":522,"volume":10504},{"date":"2026-04-23","open":525,"high":534,"low":507,"close":522,"volume":5747},{"date":"2026-04-24","open":522,"high":523.5,"low":515,"close":516.5,"volume":6347},{"date":"2026-04-27","open":516.5,"high":524.6,"low":516,"close":517,"volume":4496},{"date":"2026-04-28","open":517,"high":528,"low":511.1,"close":511.5,"volume":11416},{"date":"2026-04-29","open":511.5,"high":519.9,"low":509,"close":513.7,"volume":6338},{"date":"2026-04-30","open":513,"high":518.2,"low":513,"close":518.2,"volume":10337},{"date":"2026-05-04","open":518,"high":520.1,"low":510,"close":511,"volume":9908},{"date":"2026-05-05","open":506.5,"high":520,"low":506,"close":515.6,"volume":7207},{"date":"2026-05-06","open":511,"high":525.2,"low":511,"close":519,"volume":3962},{"date":"2026-05-07","open":528,"high":528,"low":515.1,"close":517.9,"volume":7152},{"date":"2026-05-08","open":520,"high":528,"low":517.5,"close":527,"volume":8510},{"date":"2026-05-11","open":534,"high":537.9,"low":529.3,"close":537.9,"volume":8186},{"date":"2026-05-12","open":530.2,"high":532,"low":520,"close":522,"volume":7332},{"date":"2026-05-13","open":522,"high":530.9,"low":518.6,"close":523,"volume":4293},{"date":"2026-05-14","open":521,"high":521,"low":516,"close":519.5,"volume":3747},{"date":"2026-05-15","open":525,"high":530,"low":520.1,"close":520.1,"volume":3379},{"date":"2026-05-18","open":520,"high":524,"low":519,"close":520,"volume":4234},{"date":"2026-05-19","open":520,"high":523,"low":518,"close":523,"volume":3282},{"date":"2026-05-20","open":522,"high":533,"low":521,"close":533,"volume":6869},{"date":"2026-05-21","open":540,"high":540,"low":525.4,"close":530,"volume":3858},{"date":"2026-05-22","open":530,"high":535,"low":527.1,"close":535,"volume":3405},{"date":"2026-05-25","open":520,"high":544.8,"low":520,"close":541.5,"volume":9426},{"date":"2026-05-26","open":532,"high":542,"low":532,"close":539,"volume":6438},{"date":"2026-05-27","open":544,"high":545,"low":535,"close":538,"volume":6920},{"date":"2026-06-01","open":543.1,"high":543.1,"low":525,"close":527.9,"volume":7670},{"date":"2026-06-02","open":540,"high":582,"low":534,"close":576.8,"volume":80640},{"date":"2026-06-03","open":578,"high":580,"low":561.1,"close":564,"volume":39413},{"date":"2026-06-04","open":579,"high":579.9,"low":560,"close":564,"volume":30474},{"date":"2026-06-05","open":578,"high":581,"low":568,"close":581,"volume":57334},{"date":"2026-06-08","open":586,"high":593,"low":573,"close":577,"volume":46581},{"date":"2026-06-09","open":576,"high":585,"low":554,"close":574.9,"volume":49287},{"date":"2026-06-10","open":570.2,"high":586.9,"low":570,"close":574.8,"volume":15907},{"date":"2026-06-11","open":560,"high":587,"low":560,"close":571.4,"volume":11679},{"date":"2026-06-12","open":564.5,"high":575,"low":564.5,"close":569,"volume":15178},{"date":"2026-06-15","open":572,"high":572,"low":557,"close":560,"volume":10056},{"date":"2026-06-16","open":560,"high":568.4,"low":552,"close":555,"volume":7454},{"date":"2026-06-17","open":567,"high":567,"low":550,"close":550,"volume":7735},{"date":"2026-06-18","open":551.1,"high":555,"low":545,"close":552,"volume":6265},{"date":"2026-06-19","open":564.9,"high":564.9,"low":555,"close":555,"volume":8383},{"date":"2026-06-22","open":555,"high":567.9,"low":550.1,"close":550.1,"volume":9519},{"date":"2026-06-23","open":554,"high":554,"low":545.2,"close":549.4,"volume":5475},{"date":"2026-06-24","open":549,"high":555,"low":545.1,"close":551,"volume":7166},{"date":"2026-06-25","open":551.5,"high":554,"low":546,"close":551.4,"volume":8318},{"date":"2026-06-26","open":551,"high":555,"low":543,"close":545,"volume":8169},{"date":"2026-06-29","open":546,"high":547,"low":539,"close":540,"volume":8521},{"date":"2026-06-30","open":541,"high":548,"low":535,"close":535,"volume":7443},{"date":"2026-07-01","open":550.1,"high":558,"low":541,"close":558,"volume":6024},{"date":"2026-07-02","open":562.9,"high":562.9,"low":546.2,"close":558,"volume":8092},{"date":"2026-07-03","open":558,"high":563,"low":553,"close":557,"volume":7420},{"date":"2026-07-06","open":557,"high":560,"low":550,"close":550,"volume":8436},{"date":"2026-07-07","open":545,"high":557,"low":545,"close":556.9,"volume":2660},{"date":"2026-07-08","open":550.1,"high":555,"low":545,"close":548,"volume":9564},{"date":"2026-07-09","open":545.5,"high":548,"low":541.2,"close":544,"volume":6888},{"date":"2026-07-10","open":544,"high":559.9,"low":544,"close":545,"volume":6630},{"date":"2026-07-13","open":546,"high":546,"low":537,"close":538.5,"volume":6731},{"date":"2026-07-14","open":530,"high":557,"low":529,"close":546.9,"volume":10963},{"date":"2026-07-15","open":550,"high":550,"low":540.1,"close":543,"volume":5311},{"date":"2026-07-16","open":545,"high":549,"low":540,"close":540,"volume":2429},{"date":"2026-07-17","open":555.5,"high":560,"low":549.9,"close":559,"volume":15375},{"date":"2026-07-20","open":560,"high":572.1,"low":560,"close":572.1,"volume":15009},{"date":"2026-07-21","open":572,"high":575.1,"low":560,"close":565,"volume":15007},{"date":"2026-07-22","open":560,"high":575,"low":560,"close":565,"volume":11325},{"date":"2026-07-23","open":575,"high":575,"low":550.1,"close":564,"volume":10684},{"date":"2026-07-24","open":559,"high":570,"low":557,"close":557,"volume":5322},{"date":"2026-07-27","open":566.9,"high":594.9,"low":566.9,"close":578.5,"volume":157711},{"date":"2026-07-28","open":588,"high":597,"low":579,"close":584,"volume":66026},{"date":"2026-07-29","open":584,"high":590,"low":573,"close":579,"volume":24743},{"date":"2026-07-30","open":576.4,"high":582.9,"low":570,"close":575,"volume":19640},{"date":"2026-07-31","open":570,"high":579,"low":569,"close":572,"volume":32720},{"date":"2026-08-03","open":577,"high":584.2,"low":571,"close":574,"volume":19694},{"date":"2026-08-04","open":570,"high":583.6,"low":565,"close":568.9,"volume":37853},{"date":"2026-08-05","open":561.3,"high":569.8,"low":560,"close":563,"volume":16819},{"date":"2026-08-06","open":561,"high":578,"low":561,"close":575.9,"volume":28866},{"date":"2026-08-07","open":570,"high":576,"low":565.1,"close":569.9,"volume":10774},{"date":"2026-08-10","open":564,"high":567,"low":560,"close":560.4,"volume":13187},{"date":"2026-08-11","open":573,"high":575,"low":561,"close":573,"volume":28519},{"date":"2026-08-12","open":575,"high":585,"low":572,"close":576,"volume":14101},{"date":"2026-08-13","open":580,"high":580,"low":566,"close":568.1,"volume":25728},{"date":"2026-08-14","open":565.3,"high":566.3,"low":549.1,"close":551,"volume":28635},{"date":"2026-08-17","open":551.2,"high":555,"low":530,"close":538,"volume":48182},{"date":"2026-08-18","open":535,"high":540,"low":532,"close":536.3,"volume":13514},{"date":"2026-08-19","open":534,"high":537.9,"low":530.1,"close":536,"volume":8115},{"date":"2026-08-20","open":532,"high":535,"low":525.2,"close":535,"volume":11894},{"date":"2026-08-21","open":540,"high":540,"low":518,"close":520,"volume":36430},{"date":"2026-08-24","open":525,"high":525,"low":510.1,"close":515,"volume":18771},{"date":"2026-08-25","open":515,"high":525,"low":507.4,"close":509.7,"volume":11948},{"date":"2026-08-26","open":513,"high":513,"low":494.5,"close":500,"volume":17852},{"date":"2026-08-27","open":525,"high":525,"low":490,"close":494,"volume":13618},{"date":"2026-08-31","open":494,"high":495,"low":485,"close":495,"volume":11606},{"date":"2026-09-01","open":490,"high":508,"low":490,"close":499,"volume":5941},{"date":"2026-09-02","open":501,"high":505,"low":498,"close":503.6,"volume":10826},{"date":"2026-09-03","open":504,"high":511,"low":504,"close":506,"volume":9819},{"date":"2026-09-07","open":518,"high":518,"low":502.5,"close":502.7,"volume":11404},{"date":"2026-09-09","open":501,"high":510,"low":488,"close":490,"volume":16440},{"date":"2026-09-10","open":485,"high":490,"low":478,"close":480,"volume":11740},{"date":"2026-09-11","open":490,"high":495,"low":485,"close":495,"volume":7602},{"date":"2026-09-14","open":495,"high":511.9,"low":495,"close":503.5,"volume":4226},{"date":"2026-09-15","open":518.6,"high":549.9,"low":505.1,"close":521,"volume":19254},{"date":"2026-09-16","open":522,"high":526,"low":504.4,"close":509,"volume":19811},{"date":"2026-09-17","open":513,"high":520.9,"low":501,"close":502,"volume":8516},{"date":"2026-09-18","open":510,"high":512.9,"low":505,"close":510,"volume":5813},{"date":"2026-09-22","open":510,"high":515,"low":504,"close":506,"volume":10264},{"date":"2026-09-23","open":506,"high":506,"low":496,"close":496,"volume":9830},{"date":"2026-09-24","open":496,"high":503,"low":492.4,"close":496.4,"volume":7759},{"date":"2026-09-28","open":496.4,"high":510,"low":496.4,"close":496.7,"volume":6842},{"date":"2026-09-29","open":495.3,"high":505,"low":495.1,"close":496,"volume":7025},{"date":"2026-09-30","open":495,"high":503,"low":490,"close":496.1,"volume":4850},{"date":"2026-10-01","open":493.5,"high":500,"low":492.1,"close":497.2,"volume":13316},{"date":"2026-10-02","open":499,"high":504.9,"low":495,"close":497,"volume":6266},{"date":"2026-10-05","open":495,"high":495,"low":483,"close":490,"volume":8484},{"date":"2026-10-06","open":498.5,"high":498.5,"low":488,"close":495,"volume":5585},{"date":"2026-10-07","open":500,"high":500,"low":489.6,"close":490,"volume":3622},{"date":"2026-10-08","open":490,"high":493.9,"low":488.1,"close":488.1,"volume":4660},{"date":"2026-10-09","open":496.5,"high":496.5,"low":485,"close":489,"volume":8689},{"date":"2026-10-12","open":489,"high":494,"low":487,"close":487,"volume":3842},{"date":"2026-10-13","open":488,"high":492,"low":482,"close":484,"volume":3905},{"date":"2026-10-14","open":484,"high":495,"low":480,"close":495,"volume":7872},{"date":"2026-10-15","open":499,"high":499,"low":487,"close":491,"volume":7217},{"date":"2026-10-16","open":495,"high":499,"low":490,"close":490.5,"volume":5206}]}