{"symbol":"NABIL","name":"Nabil Bank 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/NABIL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":528,"high":528,"low":515,"close":517.58,"volume":40199},{"date":"2025-09-07","open":507.3,"high":517.8,"low":507.3,"close":514.87,"volume":25831},{"date":"2025-09-08","open":515,"high":515,"low":510,"close":513.15,"volume":42962},{"date":"2025-09-18","open":502.9,"high":502.9,"low":471,"close":483,"volume":16660},{"date":"2025-09-21","open":474,"high":514,"low":474,"close":510.18,"volume":122490},{"date":"2025-09-23","open":516.9,"high":525,"low":513,"close":523.5,"volume":55373},{"date":"2025-09-24","open":525,"high":528,"low":515,"close":522,"volume":59254},{"date":"2025-09-25","open":523,"high":524.9,"low":516,"close":521.6,"volume":28626},{"date":"2025-09-28","open":524,"high":528,"low":521,"close":527,"volume":30997},{"date":"2025-10-07","open":530,"high":530,"low":512.6,"close":521,"volume":48977},{"date":"2025-10-08","open":523,"high":523,"low":505,"close":514,"volume":78401},{"date":"2025-10-09","open":523.9,"high":544,"low":514,"close":519.9,"volume":43284},{"date":"2025-10-12","open":530.2,"high":530.2,"low":505,"close":510.5,"volume":65413},{"date":"2025-10-13","open":519.9,"high":520,"low":506,"close":510,"volume":53374},{"date":"2025-10-14","open":518.5,"high":518.5,"low":510,"close":510,"volume":31168},{"date":"2025-10-15","open":518,"high":518,"low":507,"close":508.7,"volume":38107},{"date":"2025-10-16","open":517.9,"high":517.9,"low":506,"close":509,"volume":37341},{"date":"2025-10-19","open":512,"high":512,"low":506,"close":507.9,"volume":38379},{"date":"2025-10-26","open":508,"high":508,"low":503,"close":505.3,"volume":32708},{"date":"2025-10-28","open":505.3,"high":510,"low":505,"close":509,"volume":49884},{"date":"2025-10-29","open":509,"high":516.3,"low":507,"close":507,"volume":51578},{"date":"2025-10-30","open":503.1,"high":512,"low":503.1,"close":506,"volume":37178},{"date":"2025-11-02","open":516.1,"high":516.1,"low":508,"close":511.1,"volume":33330},{"date":"2025-11-03","open":515,"high":517,"low":510.1,"close":513.1,"volume":32079},{"date":"2025-11-04","open":515,"high":517.9,"low":511.1,"close":511.1,"volume":27560},{"date":"2025-11-05","open":513,"high":516.9,"low":508,"close":513.1,"volume":27044},{"date":"2025-11-06","open":515,"high":517,"low":506.7,"close":507.3,"volume":46224},{"date":"2025-11-09","open":510,"high":514.9,"low":507,"close":508.5,"volume":39600},{"date":"2025-11-10","open":509,"high":510,"low":506,"close":509,"volume":49391},{"date":"2025-11-11","open":510,"high":510,"low":505.3,"close":507.9,"volume":21898},{"date":"2025-11-12","open":508,"high":508.9,"low":504,"close":504,"volume":29577},{"date":"2025-11-13","open":505.1,"high":505.1,"low":502,"close":503,"volume":32775},{"date":"2025-11-16","open":503,"high":506.9,"low":501,"close":503.5,"volume":31462},{"date":"2025-11-17","open":504,"high":509.9,"low":504,"close":508,"volume":24130},{"date":"2025-11-18","open":508,"high":510,"low":505.6,"close":507.1,"volume":24383},{"date":"2025-11-19","open":511,"high":511,"low":505,"close":507,"volume":18121},{"date":"2025-11-20","open":508,"high":508,"low":503,"close":506,"volume":27947},{"date":"2025-11-23","open":505,"high":510.5,"low":505,"close":509.5,"volume":48408},{"date":"2025-11-24","open":508,"high":513.9,"low":507,"close":513,"volume":22139},{"date":"2025-11-25","open":518,"high":518,"low":508.5,"close":510.5,"volume":29221},{"date":"2025-11-26","open":510,"high":513,"low":507,"close":511,"volume":35156},{"date":"2025-11-27","open":511,"high":517,"low":509,"close":514.9,"volume":50106},{"date":"2025-11-30","open":518,"high":522,"low":513,"close":513.2,"volume":40956},{"date":"2025-12-01","open":519.4,"high":519.4,"low":510.5,"close":512,"volume":21944},{"date":"2025-12-02","open":512,"high":516.8,"low":510,"close":512.5,"volume":39306},{"date":"2025-12-03","open":515,"high":515,"low":510,"close":510.2,"volume":25319},{"date":"2025-12-07","open":502,"high":510,"low":502,"close":503,"volume":88964},{"date":"2025-12-08","open":503,"high":503,"low":495,"close":495,"volume":81912},{"date":"2025-12-09","open":500,"high":500,"low":491.1,"close":496,"volume":55413},{"date":"2025-12-10","open":500,"high":500,"low":493,"close":494.7,"volume":29665},{"date":"2025-12-11","open":492.2,"high":497.5,"low":492,"close":495,"volume":37306},{"date":"2025-12-14","open":500,"high":500,"low":490,"close":492,"volume":78979},{"date":"2025-12-15","open":492,"high":495,"low":489,"close":494,"volume":36245},{"date":"2025-12-16","open":494,"high":500,"low":494,"close":499,"volume":30522},{"date":"2025-12-17","open":503,"high":505,"low":497,"close":499.9,"volume":44903},{"date":"2025-12-18","open":500,"high":504,"low":495.1,"close":499,"volume":39506},{"date":"2025-12-21","open":500,"high":504.4,"low":493,"close":497,"volume":24230},{"date":"2025-12-22","open":500,"high":500,"low":492,"close":497.1,"volume":36711},{"date":"2025-12-23","open":499,"high":502,"low":496.5,"close":497.2,"volume":33607},{"date":"2025-12-24","open":498.5,"high":500,"low":496.1,"close":498.6,"volume":40096},{"date":"2025-12-28","open":499,"high":504,"low":496,"close":503.4,"volume":61455},{"date":"2025-12-29","open":508,"high":508.9,"low":500,"close":506.5,"volume":78664},{"date":"2025-12-31","open":500,"high":502,"low":494.7,"close":496.7,"volume":65111},{"date":"2026-01-01","open":495,"high":496,"low":490,"close":492,"volume":35796},{"date":"2026-01-04","open":491.5,"high":495,"low":488.1,"close":490.3,"volume":44294},{"date":"2026-01-05","open":492,"high":492,"low":488.1,"close":489.5,"volume":57630},{"date":"2026-01-06","open":490,"high":492,"low":489,"close":489.5,"volume":47593},{"date":"2026-01-07","open":493,"high":493.9,"low":489,"close":489,"volume":38590},{"date":"2026-01-08","open":492,"high":492,"low":486.5,"close":489,"volume":35678},{"date":"2026-01-12","open":490,"high":495,"low":487,"close":487,"volume":40413},{"date":"2026-01-13","open":496,"high":496,"low":485,"close":488.1,"volume":60812},{"date":"2026-01-14","open":490,"high":490,"low":487,"close":487.5,"volume":44542},{"date":"2026-01-18","open":488,"high":492,"low":487.7,"close":490.8,"volume":71435},{"date":"2026-01-20","open":490.8,"high":500,"low":490.8,"close":496.5,"volume":72522},{"date":"2026-01-21","open":502,"high":504,"low":493,"close":496.1,"volume":44079},{"date":"2026-01-22","open":498,"high":498,"low":492.3,"close":493.1,"volume":63230},{"date":"2026-01-25","open":496.9,"high":499,"low":492,"close":497.2,"volume":104063},{"date":"2026-01-26","open":501,"high":504,"low":496,"close":497,"volume":109372},{"date":"2026-01-27","open":497,"high":500,"low":492.1,"close":494.9,"volume":72291},{"date":"2026-01-28","open":492.1,"high":495,"low":490.1,"close":492,"volume":48841},{"date":"2026-01-29","open":500,"high":508,"low":493,"close":497,"volume":132087},{"date":"2026-02-01","open":500,"high":506,"low":497,"close":498.1,"volume":84076},{"date":"2026-02-02","open":488.2,"high":500,"low":488.2,"close":498.8,"volume":61083},{"date":"2026-02-03","open":500,"high":500,"low":496,"close":498,"volume":78804},{"date":"2026-02-04","open":489,"high":502,"low":489,"close":496.1,"volume":49627},{"date":"2026-02-05","open":499.9,"high":501,"low":496.5,"close":499.3,"volume":98644},{"date":"2026-02-08","open":497.3,"high":500.9,"low":497,"close":498.5,"volume":75640},{"date":"2026-02-09","open":499,"high":499,"low":494,"close":495.9,"volume":68038},{"date":"2026-02-10","open":496,"high":499.8,"low":492.1,"close":496.4,"volume":63267},{"date":"2026-02-11","open":500,"high":500,"low":495,"close":496,"volume":42061},{"date":"2026-02-12","open":495,"high":498.7,"low":492.5,"close":495,"volume":83293},{"date":"2026-02-16","open":498.7,"high":498.8,"low":493,"close":497.9,"volume":82231},{"date":"2026-02-17","open":495,"high":498.5,"low":492,"close":497,"volume":90768},{"date":"2026-02-22","open":497.8,"high":497.8,"low":490,"close":495,"volume":43286},{"date":"2026-02-23","open":494.5,"high":498.6,"low":493,"close":495.4,"volume":57825},{"date":"2026-02-24","open":496,"high":497.9,"low":495,"close":496,"volume":33305},{"date":"2026-02-25","open":497,"high":499,"low":495,"close":496,"volume":30849},{"date":"2026-02-26","open":498,"high":499,"low":496.5,"close":497.9,"volume":32698},{"date":"2026-03-01","open":497.9,"high":500,"low":494,"close":499,"volume":58125},{"date":"2026-03-03","open":508.9,"high":508.9,"low":497,"close":504,"volume":53465},{"date":"2026-03-09","open":514,"high":550,"low":514,"close":545,"volume":4906},{"date":"2026-03-10","open":545,"high":555,"low":528,"close":534.8,"volume":271844},{"date":"2026-03-11","open":539,"high":539,"low":525,"close":527,"volume":78574},{"date":"2026-03-12","open":522.1,"high":531.7,"low":522,"close":529,"volume":81850},{"date":"2026-03-15","open":531,"high":539,"low":528.5,"close":530.5,"volume":92278},{"date":"2026-03-16","open":530,"high":532,"low":523,"close":523,"volume":67561},{"date":"2026-03-17","open":523,"high":530,"low":523,"close":525.8,"volume":47099},{"date":"2026-03-19","open":528,"high":536,"low":527,"close":535.2,"volume":151867},{"date":"2026-03-22","open":545,"high":545.9,"low":537,"close":542.1,"volume":178526},{"date":"2026-03-23","open":542.1,"high":546,"low":536.7,"close":542,"volume":100511},{"date":"2026-03-24","open":546,"high":546,"low":542.5,"close":544.6,"volume":99147},{"date":"2026-03-25","open":544,"high":548,"low":538,"close":539,"volume":133329},{"date":"2026-03-26","open":539,"high":543,"low":533,"close":543,"volume":58580},{"date":"2026-03-29","open":550,"high":550,"low":534,"close":534.1,"volume":174352},{"date":"2026-03-30","open":533,"high":539,"low":525.1,"close":527,"volume":104673},{"date":"2026-03-31","open":535,"high":535,"low":520,"close":531,"volume":86278},{"date":"2026-04-01","open":531,"high":531,"low":520,"close":523,"volume":70913},{"date":"2026-04-02","open":512.6,"high":524.9,"low":512,"close":517.5,"volume":83066},{"date":"2026-04-05","open":510,"high":518,"low":499.8,"close":505.3,"volume":103324},{"date":"2026-04-06","open":506,"high":522,"low":505,"close":518,"volume":66226},{"date":"2026-04-07","open":523.9,"high":525.9,"low":518,"close":520,"volume":48132},{"date":"2026-04-08","open":520,"high":525,"low":520,"close":524,"volume":63582},{"date":"2026-04-09","open":521,"high":530,"low":521,"close":528,"volume":38820},{"date":"2026-04-10","open":532,"high":538,"low":526.2,"close":529.5,"volume":85950},{"date":"2026-04-13","open":540,"high":540,"low":520,"close":530,"volume":51167},{"date":"2026-04-15","open":530.5,"high":534,"low":530,"close":531.9,"volume":57069},{"date":"2026-04-16","open":535,"high":538,"low":530,"close":531,"volume":59730},{"date":"2026-04-17","open":541.6,"high":541.6,"low":528,"close":530,"volume":39114},{"date":"2026-04-20","open":533,"high":534.9,"low":527.1,"close":528,"volume":39912},{"date":"2026-04-21","open":550,"high":550,"low":525,"close":526,"volume":35671},{"date":"2026-04-22","open":526,"high":527,"low":519,"close":526.5,"volume":66642},{"date":"2026-04-23","open":530,"high":530,"low":518,"close":520,"volume":33344},{"date":"2026-04-24","open":520,"high":520,"low":515,"close":518,"volume":38819},{"date":"2026-04-27","open":518,"high":522,"low":517.5,"close":519.2,"volume":36199},{"date":"2026-04-28","open":519.2,"high":532,"low":519.2,"close":525,"volume":66167},{"date":"2026-04-29","open":525,"high":527,"low":522,"close":524.9,"volume":36190},{"date":"2026-04-30","open":524,"high":528.1,"low":520,"close":528,"volume":47024},{"date":"2026-05-04","open":528,"high":535,"low":516,"close":521,"volume":62346},{"date":"2026-05-05","open":520,"high":526,"low":516,"close":521.6,"volume":38727},{"date":"2026-05-06","open":525,"high":527,"low":522,"close":522.3,"volume":23570},{"date":"2026-05-07","open":525,"high":525,"low":522.2,"close":523,"volume":32514},{"date":"2026-05-08","open":525,"high":528,"low":520.1,"close":523,"volume":44672},{"date":"2026-05-11","open":523,"high":532,"low":523,"close":527,"volume":37981},{"date":"2026-05-12","open":530,"high":533,"low":527,"close":527,"volume":37974},{"date":"2026-05-13","open":527,"high":528,"low":523.1,"close":527,"volume":29723},{"date":"2026-05-14","open":530,"high":530,"low":525,"close":527,"volume":23778},{"date":"2026-05-15","open":525.1,"high":531,"low":525,"close":527,"volume":22776},{"date":"2026-05-18","open":527,"high":532,"low":525,"close":526,"volume":44305},{"date":"2026-05-19","open":526,"high":530,"low":523,"close":526,"volume":41228},{"date":"2026-05-20","open":529.9,"high":531,"low":524,"close":527.4,"volume":55468},{"date":"2026-05-21","open":527.4,"high":530,"low":526.2,"close":527.9,"volume":27246},{"date":"2026-05-22","open":529,"high":530.8,"low":527.9,"close":530,"volume":42686},{"date":"2026-05-25","open":530,"high":536,"low":530,"close":535.4,"volume":59099},{"date":"2026-05-26","open":540,"high":540,"low":532.1,"close":537,"volume":59432},{"date":"2026-05-27","open":538.7,"high":540,"low":534,"close":537,"volume":68884},{"date":"2026-06-01","open":537,"high":544,"low":531,"close":534,"volume":44350},{"date":"2026-06-02","open":540,"high":540,"low":530,"close":536.9,"volume":43239},{"date":"2026-06-03","open":536,"high":539,"low":532,"close":536.5,"volume":36962},{"date":"2026-06-04","open":563,"high":563,"low":531.1,"close":538.8,"volume":35729},{"date":"2026-06-05","open":537,"high":540,"low":535,"close":535,"volume":38895},{"date":"2026-06-08","open":536,"high":539.9,"low":530.2,"close":533,"volume":52406},{"date":"2026-06-09","open":531,"high":535,"low":530.1,"close":533,"volume":49834},{"date":"2026-06-10","open":535,"high":538,"low":531.5,"close":536,"volume":29859},{"date":"2026-06-11","open":536,"high":537.8,"low":533.1,"close":533.1,"volume":31193},{"date":"2026-06-12","open":533.1,"high":535,"low":532,"close":533,"volume":27399},{"date":"2026-06-15","open":533,"high":536.7,"low":530,"close":531.5,"volume":39328},{"date":"2026-06-16","open":532,"high":535,"low":531.3,"close":532,"volume":30151},{"date":"2026-06-17","open":532,"high":535,"low":530.5,"close":532,"volume":20805},{"date":"2026-06-18","open":505.4,"high":539,"low":505.4,"close":532,"volume":23502},{"date":"2026-06-19","open":536,"high":536,"low":530.1,"close":531,"volume":37753},{"date":"2026-06-22","open":535,"high":535,"low":527,"close":531,"volume":34257},{"date":"2026-06-23","open":531,"high":531,"low":528,"close":529,"volume":33271},{"date":"2026-06-24","open":529,"high":534.8,"low":520,"close":524.5,"volume":68419},{"date":"2026-06-25","open":524,"high":524,"low":521,"close":521.9,"volume":47945},{"date":"2026-06-26","open":523,"high":529.9,"low":519.5,"close":525,"volume":47709},{"date":"2026-06-29","open":525,"high":530,"low":522,"close":524,"volume":29220},{"date":"2026-06-30","open":526,"high":527,"low":520.2,"close":521.9,"volume":24993},{"date":"2026-07-01","open":520,"high":526,"low":515.09,"close":525,"volume":44906},{"date":"2026-07-02","open":530,"high":545.2,"low":512,"close":541,"volume":231443},{"date":"2026-07-03","open":540,"high":541,"low":519,"close":530,"volume":114343},{"date":"2026-07-06","open":530,"high":535,"low":523,"close":526,"volume":37851},{"date":"2026-07-07","open":527,"high":545,"low":520,"close":534,"volume":192322},{"date":"2026-07-08","open":534,"high":539.8,"low":528.1,"close":532,"volume":32674},{"date":"2026-07-09","open":532,"high":533,"low":527.5,"close":528.6,"volume":42398},{"date":"2026-07-10","open":534,"high":534,"low":527,"close":527.8,"volume":53475},{"date":"2026-07-13","open":530,"high":531,"low":525,"close":526.3,"volume":48177},{"date":"2026-07-14","open":525.1,"high":532.9,"low":525.1,"close":530.1,"volume":76835},{"date":"2026-07-15","open":515,"high":536,"low":515,"close":534,"volume":57577},{"date":"2026-07-16","open":535.5,"high":537.9,"low":534,"close":534.9,"volume":28326},{"date":"2026-07-17","open":539,"high":546,"low":536,"close":542.7,"volume":66735},{"date":"2026-07-20","open":550,"high":551.1,"low":542.7,"close":550,"volume":100779},{"date":"2026-07-21","open":552,"high":554.9,"low":548,"close":549,"volume":102884},{"date":"2026-07-22","open":550,"high":550,"low":546,"close":546.8,"volume":48017},{"date":"2026-07-23","open":546,"high":550,"low":545,"close":550,"volume":40281},{"date":"2026-07-24","open":550,"high":557.6,"low":546.1,"close":553.1,"volume":91376},{"date":"2026-07-27","open":553,"high":568,"low":553,"close":560,"volume":155380},{"date":"2026-07-28","open":560,"high":560,"low":554,"close":558,"volume":61497},{"date":"2026-07-29","open":558,"high":560,"low":553.5,"close":557.5,"volume":58797},{"date":"2026-07-30","open":530,"high":566,"low":530,"close":554.5,"volume":50772},{"date":"2026-07-31","open":554.5,"high":558.6,"low":550,"close":556,"volume":45634},{"date":"2026-08-03","open":528.2,"high":568,"low":528.2,"close":557.1,"volume":53226},{"date":"2026-08-04","open":560,"high":561.8,"low":556.5,"close":558,"volume":60087},{"date":"2026-08-05","open":530.1,"high":563,"low":530.1,"close":557,"volume":75852},{"date":"2026-08-06","open":568,"high":568,"low":550,"close":552,"volume":53215},{"date":"2026-08-07","open":552,"high":560,"low":550.1,"close":556,"volume":83780},{"date":"2026-08-10","open":556,"high":556.1,"low":548,"close":549.4,"volume":44025},{"date":"2026-08-11","open":556,"high":556,"low":549,"close":551,"volume":26088},{"date":"2026-08-12","open":551,"high":555,"low":549,"close":550,"volume":27049},{"date":"2026-08-13","open":550,"high":553,"low":548,"close":550,"volume":20477},{"date":"2026-08-14","open":550,"high":552,"low":549,"close":549.9,"volume":22999},{"date":"2026-08-17","open":549.9,"high":555,"low":549.9,"close":551.5,"volume":30252},{"date":"2026-08-18","open":555,"high":555,"low":548,"close":550,"volume":36097},{"date":"2026-08-19","open":556,"high":556,"low":545,"close":548,"volume":95755},{"date":"2026-08-20","open":550,"high":552,"low":547,"close":548.5,"volume":27241},{"date":"2026-08-21","open":550,"high":552,"low":544.2,"close":545,"volume":38251},{"date":"2026-08-24","open":545,"high":546,"low":540,"close":541.5,"volume":34780},{"date":"2026-08-25","open":541.5,"high":543,"low":540,"close":540.6,"volume":31533},{"date":"2026-08-26","open":540.6,"high":542,"low":534.9,"close":536.8,"volume":42608},{"date":"2026-08-27","open":535,"high":542,"low":530,"close":540.2,"volume":36950},{"date":"2026-08-31","open":540,"high":545,"low":535.1,"close":535.2,"volume":43318},{"date":"2026-09-01","open":535,"high":539.8,"low":533,"close":536.5,"volume":25051},{"date":"2026-09-02","open":540,"high":541.9,"low":537,"close":537.5,"volume":24088},{"date":"2026-09-03","open":540,"high":540,"low":537.5,"close":539,"volume":21616},{"date":"2026-09-07","open":545.1,"high":555.5,"low":545.1,"close":552.5,"volume":126376},{"date":"2026-09-09","open":553,"high":560,"low":552,"close":552,"volume":48778},{"date":"2026-09-10","open":555,"high":555,"low":550,"close":552.5,"volume":56560},{"date":"2026-09-11","open":552,"high":554.9,"low":551,"close":552,"volume":37182},{"date":"2026-09-14","open":552,"high":557,"low":551.2,"close":554,"volume":38965},{"date":"2026-09-15","open":581,"high":581,"low":555,"close":560,"volume":100142},{"date":"2026-09-16","open":565,"high":567,"low":557.2,"close":560,"volume":55113},{"date":"2026-09-17","open":560,"high":565,"low":558.1,"close":560,"volume":51747},{"date":"2026-09-18","open":561,"high":563.9,"low":560,"close":562.9,"volume":71074},{"date":"2026-09-22","open":565,"high":567,"low":561.1,"close":565.7,"volume":90005},{"date":"2026-09-23","open":570,"high":570,"low":565,"close":565,"volume":88903},{"date":"2026-09-24","open":566,"high":570,"low":566,"close":569,"volume":70749},{"date":"2026-09-28","open":569,"high":570.4,"low":567,"close":567,"volume":71637},{"date":"2026-09-29","open":567,"high":568,"low":563,"close":566,"volume":124425},{"date":"2026-09-30","open":538,"high":538.9,"low":529,"close":530.7,"volume":96214},{"date":"2026-10-01","open":531,"high":532,"low":525,"close":528.5,"volume":73656},{"date":"2026-10-02","open":529,"high":533,"low":525,"close":528.7,"volume":60404},{"date":"2026-10-05","open":530,"high":530.5,"low":526,"close":527.3,"volume":53979},{"date":"2026-10-06","open":528,"high":532,"low":528,"close":531,"volume":53949},{"date":"2026-10-07","open":531,"high":533,"low":528,"close":532.9,"volume":49276},{"date":"2026-10-08","open":533,"high":534,"low":530,"close":533,"volume":47911},{"date":"2026-10-09","open":532,"high":538,"low":531,"close":536.2,"volume":48779},{"date":"2026-10-12","open":536.2,"high":539,"low":536,"close":537.1,"volume":44519},{"date":"2026-10-13","open":540,"high":541,"low":536.2,"close":539,"volume":29226},{"date":"2026-10-14","open":539,"high":543,"low":538,"close":541,"volume":55494},{"date":"2026-10-15","open":541,"high":548,"low":541,"close":546,"volume":38675},{"date":"2026-10-16","open":548,"high":549.2,"low":544,"close":547,"volume":30945}]}