{"symbol":"SMH","name":"Supermai Hydropower 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/SMH","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-02","open":859,"high":889.9,"low":852.4,"close":863.11,"volume":1451},{"date":"2025-09-03","open":880,"high":890,"low":862,"close":863.7,"volume":1317},{"date":"2025-09-04","open":860,"high":861,"low":847.3,"close":847.3,"volume":568},{"date":"2025-09-07","open":835,"high":865,"low":800.1,"close":832.05,"volume":1101},{"date":"2025-09-08","open":848,"high":877,"low":816,"close":816.11,"volume":1699},{"date":"2025-09-21","open":831,"high":849,"low":790.1,"close":824,"volume":3264},{"date":"2025-09-23","open":840,"high":889,"low":840,"close":889,"volume":4572},{"date":"2025-09-24","open":894,"high":897.6,"low":869.9,"close":895.9,"volume":1242},{"date":"2025-09-25","open":910,"high":910,"low":856.6,"close":889.8,"volume":166},{"date":"2025-09-28","open":900,"high":900,"low":871,"close":889.7,"volume":1861},{"date":"2025-10-07","open":872,"high":872,"low":824,"close":850,"volume":1169},{"date":"2025-10-08","open":833,"high":834.8,"low":820,"close":834.8,"volume":468},{"date":"2025-10-09","open":851.4,"high":859,"low":818.2,"close":834,"volume":940},{"date":"2025-10-12","open":823,"high":830,"low":813.4,"close":825,"volume":610},{"date":"2025-10-13","open":834,"high":841.5,"low":777.3,"close":806,"volume":542},{"date":"2025-10-14","open":790,"high":845,"low":790,"close":845,"volume":612},{"date":"2025-10-16","open":828.1,"high":843.6,"low":786.2,"close":825,"volume":1290},{"date":"2025-10-19","open":840,"high":841.4,"low":776.6,"close":823.2,"volume":555},{"date":"2025-10-26","open":806.8,"high":806.8,"low":763,"close":787.9,"volume":615},{"date":"2025-10-28","open":775,"high":802.9,"low":746.3,"close":795,"volume":4720},{"date":"2025-10-29","open":779.1,"high":784.9,"low":765,"close":770,"volume":1911},{"date":"2025-10-30","open":785.4,"high":799.9,"low":770,"close":776,"volume":806},{"date":"2025-11-02","open":790,"high":805,"low":776,"close":786.1,"volume":3166},{"date":"2025-11-03","open":786,"high":799.9,"low":770,"close":784,"volume":1512},{"date":"2025-11-04","open":794.7,"high":794.7,"low":755.1,"close":766,"volume":5018},{"date":"2025-11-05","open":751,"high":780,"low":725,"close":760,"volume":4428},{"date":"2025-11-06","open":746.1,"high":775,"low":746.1,"close":760,"volume":189},{"date":"2025-11-09","open":748,"high":765,"low":748,"close":762,"volume":2592},{"date":"2025-11-10","open":760,"high":762,"low":747,"close":758.9,"volume":792},{"date":"2025-11-11","open":747,"high":770,"low":731,"close":760,"volume":1822},{"date":"2025-11-12","open":774,"high":774,"low":744,"close":748.5,"volume":520},{"date":"2025-11-13","open":762,"high":762,"low":733,"close":751.9,"volume":812},{"date":"2025-11-16","open":738.1,"high":752,"low":738.1,"close":752,"volume":80},{"date":"2025-11-17","open":752,"high":752,"low":737.2,"close":751,"volume":710},{"date":"2025-11-18","open":751.5,"high":764.9,"low":750,"close":750,"volume":5595},{"date":"2025-11-19","open":764.9,"high":790,"low":761.6,"close":775,"volume":4049},{"date":"2025-11-20","open":785,"high":800,"low":759.5,"close":795,"volume":3085},{"date":"2025-11-23","open":795,"high":805.9,"low":780.1,"close":801.8,"volume":2937},{"date":"2025-11-24","open":795,"high":815,"low":787,"close":815,"volume":3671},{"date":"2025-11-25","open":800,"high":805,"low":788,"close":789,"volume":1656},{"date":"2025-11-26","open":777.2,"high":815,"low":777.2,"close":801,"volume":569},{"date":"2025-11-27","open":815,"high":815,"low":782.1,"close":783.4,"volume":486},{"date":"2025-11-30","open":783,"high":814,"low":773.1,"close":775,"volume":1017},{"date":"2025-12-01","open":776,"high":806,"low":775.1,"close":796,"volume":810},{"date":"2025-12-02","open":783.1,"high":796,"low":782,"close":790,"volume":226},{"date":"2025-12-03","open":803,"high":803,"low":774.2,"close":776,"volume":406},{"date":"2025-12-07","open":760.7,"high":778,"low":760.7,"close":778,"volume":2125},{"date":"2025-12-08","open":763,"high":778,"low":750,"close":772,"volume":1764},{"date":"2025-12-09","open":758,"high":761,"low":752.4,"close":760,"volume":1676},{"date":"2025-12-10","open":751,"high":770,"low":751,"close":770,"volume":328},{"date":"2025-12-11","open":754.6,"high":777.2,"low":748,"close":772,"volume":260},{"date":"2025-12-14","open":758,"high":765,"low":758,"close":765,"volume":155},{"date":"2025-12-15","open":752.1,"high":763,"low":752.1,"close":755.2,"volume":590},{"date":"2025-12-16","open":748,"high":765,"low":747,"close":750.7,"volume":760},{"date":"2025-12-17","open":750,"high":795,"low":750,"close":774,"volume":890},{"date":"2025-12-18","open":759.1,"high":780,"low":753,"close":753,"volume":1077},{"date":"2025-12-21","open":748.5,"high":756,"low":742.2,"close":755,"volume":570},{"date":"2025-12-22","open":742.1,"high":750,"low":742.1,"close":749.9,"volume":1188},{"date":"2025-12-23","open":741.1,"high":755,"low":736,"close":746.9,"volume":555},{"date":"2025-12-24","open":735,"high":735.6,"low":721.2,"close":734.5,"volume":1906},{"date":"2025-12-28","open":721,"high":735,"low":720.2,"close":731,"volume":1391},{"date":"2025-12-29","open":732,"high":740,"low":700,"close":720,"volume":4947},{"date":"2025-12-31","open":708.1,"high":715,"low":696,"close":707.9,"volume":5760},{"date":"2026-01-01","open":705,"high":710,"low":693.8,"close":710,"volume":2187},{"date":"2026-01-04","open":696.1,"high":714.8,"low":690,"close":703,"volume":3839},{"date":"2026-01-05","open":691.1,"high":714,"low":691.1,"close":708,"volume":2485},{"date":"2026-01-06","open":710,"high":717,"low":700.4,"close":710,"volume":2575},{"date":"2026-01-07","open":719,"high":745,"low":705.2,"close":725.1,"volume":6874},{"date":"2026-01-08","open":738,"high":738,"low":716.1,"close":728,"volume":3326},{"date":"2026-01-12","open":740,"high":740,"low":713.7,"close":725,"volume":2724},{"date":"2026-01-13","open":711,"high":735,"low":685.1,"close":722,"volume":21076},{"date":"2026-01-14","open":712,"high":731.8,"low":712,"close":716,"volume":3485},{"date":"2026-01-18","open":730,"high":770,"low":702,"close":730,"volume":21157},{"date":"2026-01-20","open":740,"high":749,"low":720.2,"close":733,"volume":2776},{"date":"2026-01-21","open":745,"high":745,"low":720.7,"close":728,"volume":2136},{"date":"2026-01-22","open":739,"high":739,"low":719,"close":728,"volume":1326},{"date":"2026-01-25","open":728,"high":732,"low":718.9,"close":725,"volume":3316},{"date":"2026-01-26","open":725,"high":725,"low":720,"close":722,"volume":2754},{"date":"2026-01-27","open":716,"high":769,"low":716,"close":750,"volume":13637},{"date":"2026-01-28","open":754.9,"high":758,"low":738,"close":753,"volume":4219},{"date":"2026-01-29","open":753,"high":765,"low":731,"close":747.9,"volume":1215},{"date":"2026-02-01","open":733,"high":733,"low":719.4,"close":720,"volume":2000},{"date":"2026-02-02","open":720,"high":724.5,"low":695,"close":710,"volume":4845},{"date":"2026-02-03","open":723.8,"high":723.8,"low":696.3,"close":700,"volume":2485},{"date":"2026-02-04","open":714,"high":770,"low":714,"close":770,"volume":4498},{"date":"2026-02-05","open":785.4,"high":847,"low":785.4,"close":847,"volume":2768},{"date":"2026-02-08","open":863.9,"high":931.7,"low":863.9,"close":931.7,"volume":10231},{"date":"2026-02-09","open":950.3,"high":1024.8,"low":861,"close":890,"volume":36942},{"date":"2026-02-10","open":907.2,"high":907.2,"low":875,"close":892,"volume":8940},{"date":"2026-02-11","open":900,"high":900,"low":811,"close":835,"volume":16377},{"date":"2026-02-12","open":834,"high":849,"low":818,"close":823.3,"volume":6435},{"date":"2026-02-16","open":806.9,"high":835,"low":800,"close":812.3,"volume":7139},{"date":"2026-02-17","open":796.1,"high":796.1,"low":731.1,"close":731.1,"volume":86038},{"date":"2026-02-22","open":716.5,"high":716.5,"low":689,"close":699.9,"volume":118791},{"date":"2026-02-23","open":701,"high":711,"low":698.5,"close":699,"volume":94675},{"date":"2026-02-24","open":712.8,"high":727,"low":703,"close":710,"volume":135815},{"date":"2026-02-25","open":603,"high":650.7,"low":603,"close":646,"volume":61139},{"date":"2026-02-26","open":646,"high":671,"low":618,"close":625,"volume":34375},{"date":"2026-03-01","open":612.5,"high":626,"low":612.5,"close":626,"volume":9111},{"date":"2026-03-03","open":627,"high":635,"low":622.3,"close":635,"volume":10407},{"date":"2026-03-09","open":647,"high":660,"low":647,"close":660,"volume":150},{"date":"2026-03-10","open":673.2,"high":686.2,"low":652,"close":660,"volume":56694},{"date":"2026-03-11","open":667,"high":667,"low":615.5,"close":647,"volume":78314},{"date":"2026-03-12","open":652,"high":657,"low":614.5,"close":639,"volume":119637},{"date":"2026-03-15","open":645,"high":650,"low":636,"close":637.1,"volume":26341},{"date":"2026-03-16","open":639,"high":639,"low":630,"close":632,"volume":17732},{"date":"2026-03-17","open":620,"high":638,"low":620,"close":630,"volume":23583},{"date":"2026-03-19","open":638,"high":642,"low":630,"close":640,"volume":54899},{"date":"2026-03-22","open":642,"high":645,"low":634,"close":638,"volume":46839},{"date":"2026-03-23","open":642,"high":642,"low":630,"close":638,"volume":25743},{"date":"2026-03-24","open":638.5,"high":643,"low":635,"close":642,"volume":45818},{"date":"2026-03-25","open":646,"high":654.6,"low":639.2,"close":640.3,"volume":60014},{"date":"2026-03-26","open":640.5,"high":647,"low":635,"close":643,"volume":33419},{"date":"2026-03-29","open":640,"high":655,"low":631,"close":631.5,"volume":21528},{"date":"2026-03-30","open":631,"high":634.5,"low":620,"close":621,"volume":21687},{"date":"2026-03-31","open":623,"high":629,"low":616,"close":627,"volume":19130},{"date":"2026-04-01","open":627.1,"high":627.1,"low":611,"close":611,"volume":12497},{"date":"2026-04-02","open":607.1,"high":618,"low":601,"close":608,"volume":19073},{"date":"2026-04-05","open":620.1,"high":620.1,"low":590,"close":593.9,"volume":25795},{"date":"2026-04-06","open":586.2,"high":614.9,"low":583,"close":611,"volume":9392},{"date":"2026-04-07","open":615,"high":620,"low":604,"close":604,"volume":7703},{"date":"2026-04-08","open":607,"high":614,"low":605,"close":611,"volume":5138},{"date":"2026-04-09","open":610,"high":617.8,"low":609,"close":615.9,"volume":10846},{"date":"2026-04-10","open":616,"high":616,"low":605,"close":610,"volume":9502},{"date":"2026-04-13","open":603.5,"high":615,"low":600,"close":600,"volume":26482},{"date":"2026-04-15","open":605,"high":614,"low":600,"close":606.2,"volume":54333},{"date":"2026-04-16","open":606.5,"high":614.4,"low":600,"close":605,"volume":22666},{"date":"2026-04-17","open":613,"high":613,"low":598.5,"close":598.8,"volume":20245},{"date":"2026-04-20","open":612,"high":612,"low":588,"close":594,"volume":18697},{"date":"2026-04-21","open":623,"high":623,"low":590,"close":596,"volume":12487},{"date":"2026-04-22","open":593,"high":610,"low":585,"close":592.9,"volume":17301},{"date":"2026-04-23","open":595,"high":605,"low":582,"close":588,"volume":7740},{"date":"2026-04-24","open":590,"high":599.9,"low":571,"close":577,"volume":27748},{"date":"2026-04-27","open":577,"high":594.3,"low":572.2,"close":572.2,"volume":19917},{"date":"2026-04-28","open":572.2,"high":589,"low":566,"close":568,"volume":8504},{"date":"2026-04-29","open":568,"high":585,"low":550,"close":552.1,"volume":26585},{"date":"2026-04-30","open":567,"high":567,"low":549.2,"close":559,"volume":11735},{"date":"2026-05-04","open":570,"high":570,"low":546.1,"close":548,"volume":13031},{"date":"2026-05-05","open":541.1,"high":564,"low":541,"close":562,"volume":9480},{"date":"2026-05-06","open":553,"high":572.9,"low":550,"close":566,"volume":3496},{"date":"2026-05-07","open":573,"high":573,"low":562.1,"close":568,"volume":2875},{"date":"2026-05-08","open":575,"high":575,"low":563,"close":572.1,"volume":3835},{"date":"2026-05-11","open":582,"high":585,"low":576,"close":582,"volume":8041},{"date":"2026-05-12","open":590,"high":592,"low":578.1,"close":578.1,"volume":9094},{"date":"2026-05-13","open":577,"high":577,"low":565,"close":565,"volume":5604},{"date":"2026-05-14","open":581.9,"high":598,"low":561.6,"close":579,"volume":4856},{"date":"2026-05-15","open":567.1,"high":580,"low":567.1,"close":576.5,"volume":2316},{"date":"2026-05-18","open":576.5,"high":592,"low":572.5,"close":584,"volume":13879},{"date":"2026-05-19","open":579,"high":600,"low":578.1,"close":596,"volume":9387},{"date":"2026-05-20","open":599.9,"high":599.9,"low":590,"close":597.5,"volume":3879},{"date":"2026-05-21","open":599,"high":604,"low":586,"close":588.4,"volume":2403},{"date":"2026-05-22","open":600,"high":600,"low":575,"close":594,"volume":4075},{"date":"2026-05-25","open":594,"high":600,"low":585.2,"close":597.2,"volume":8992},{"date":"2026-05-26","open":600,"high":606,"low":593,"close":601.7,"volume":12535},{"date":"2026-05-27","open":604,"high":608,"low":600,"close":602,"volume":13224},{"date":"2026-06-01","open":602,"high":605,"low":590,"close":592,"volume":6959},{"date":"2026-06-02","open":586,"high":600,"low":586,"close":600,"volume":5772},{"date":"2026-06-03","open":591.1,"high":600,"low":587,"close":592,"volume":3827},{"date":"2026-06-04","open":587,"high":594.9,"low":582.1,"close":588,"volume":4779},{"date":"2026-06-05","open":615,"high":615,"low":578.8,"close":585.3,"volume":10247},{"date":"2026-06-08","open":591.6,"high":591.6,"low":572,"close":579,"volume":10591},{"date":"2026-06-09","open":587.5,"high":587.5,"low":563,"close":579,"volume":8966},{"date":"2026-06-10","open":583.5,"high":583.5,"low":568.1,"close":570,"volume":4556},{"date":"2026-06-11","open":568.1,"high":577,"low":568.1,"close":569.5,"volume":1469},{"date":"2026-06-12","open":577,"high":577,"low":565.1,"close":572,"volume":6922},{"date":"2026-06-15","open":567,"high":572,"low":565,"close":565,"volume":3806},{"date":"2026-06-16","open":565,"high":580,"low":560.5,"close":580,"volume":10444},{"date":"2026-06-17","open":565.1,"high":579,"low":562.6,"close":574.5,"volume":21727},{"date":"2026-06-18","open":575,"high":575,"low":566.3,"close":570,"volume":3014},{"date":"2026-06-19","open":577,"high":577,"low":565,"close":571.5,"volume":2812},{"date":"2026-06-22","open":566,"high":572,"low":566,"close":570,"volume":2240},{"date":"2026-06-23","open":578,"high":578,"low":560,"close":560,"volume":3860},{"date":"2026-06-24","open":560,"high":562,"low":554,"close":562,"volume":4092},{"date":"2026-06-25","open":560,"high":578,"low":555,"close":562,"volume":7515},{"date":"2026-06-26","open":554,"high":560,"low":545,"close":545,"volume":5188},{"date":"2026-06-29","open":547,"high":565,"low":545.1,"close":545.1,"volume":2130},{"date":"2026-06-30","open":545.1,"high":553,"low":521.1,"close":521.7,"volume":20317},{"date":"2026-07-01","open":530,"high":544.5,"low":520,"close":536,"volume":9401},{"date":"2026-07-02","open":543.9,"high":544,"low":524,"close":531,"volume":5724},{"date":"2026-07-03","open":536,"high":542.4,"low":531,"close":531,"volume":7404},{"date":"2026-07-06","open":540,"high":540,"low":521.5,"close":522,"volume":3982},{"date":"2026-07-07","open":521.1,"high":524,"low":519,"close":523,"volume":9468},{"date":"2026-07-08","open":520,"high":520,"low":513.8,"close":514,"volume":8555},{"date":"2026-07-09","open":513,"high":514,"low":500.1,"close":508.2,"volume":4815},{"date":"2026-07-10","open":508.2,"high":515,"low":497,"close":497,"volume":9549},{"date":"2026-07-13","open":498,"high":499,"low":490,"close":490,"volume":13845},{"date":"2026-07-14","open":489,"high":499.9,"low":482.6,"close":497,"volume":8245},{"date":"2026-07-15","open":490.5,"high":510,"low":490.2,"close":502,"volume":7303},{"date":"2026-07-16","open":507,"high":508,"low":495,"close":504.8,"volume":8435},{"date":"2026-07-17","open":509,"high":518,"low":500,"close":512,"volume":36777},{"date":"2026-07-20","open":518,"high":520,"low":512,"close":513.2,"volume":35811},{"date":"2026-07-21","open":519,"high":541.7,"low":510,"close":521.9,"volume":75905},{"date":"2026-07-22","open":518,"high":523,"low":510,"close":514,"volume":12605},{"date":"2026-07-23","open":515,"high":516,"low":509,"close":514.9,"volume":22173},{"date":"2026-07-24","open":511.1,"high":519,"low":511.1,"close":517.1,"volume":31697},{"date":"2026-07-27","open":517.1,"high":519.7,"low":508,"close":510,"volume":15979},{"date":"2026-07-28","open":506,"high":514,"low":501,"close":511,"volume":6534},{"date":"2026-07-29","open":506,"high":510,"low":506,"close":506,"volume":4422},{"date":"2026-07-30","open":507,"high":510,"low":500,"close":502.9,"volume":8196},{"date":"2026-07-31","open":515,"high":515,"low":497,"close":498,"volume":13751},{"date":"2026-08-03","open":509.9,"high":510.9,"low":505,"close":505.5,"volume":15962},{"date":"2026-08-04","open":503,"high":506,"low":499.1,"close":500,"volume":11461},{"date":"2026-08-05","open":497.1,"high":515,"low":497.1,"close":514,"volume":10011},{"date":"2026-08-06","open":512,"high":516,"low":501,"close":509,"volume":10300},{"date":"2026-08-07","open":534,"high":534,"low":505.3,"close":506,"volume":6919},{"date":"2026-08-10","open":503.7,"high":508,"low":498,"close":507,"volume":9191},{"date":"2026-08-11","open":514,"high":514,"low":508,"close":511.9,"volume":4007},{"date":"2026-08-12","open":512,"high":516,"low":505,"close":509.4,"volume":7468},{"date":"2026-08-13","open":507.5,"high":511,"low":506,"close":510,"volume":3808},{"date":"2026-08-14","open":510,"high":515,"low":507.2,"close":512,"volume":7123},{"date":"2026-08-17","open":515.9,"high":516,"low":507.3,"close":507.6,"volume":3094},{"date":"2026-08-18","open":506.1,"high":511,"low":505,"close":505,"volume":6861},{"date":"2026-08-19","open":505,"high":509.9,"low":502.2,"close":502.2,"volume":4138},{"date":"2026-08-20","open":502.2,"high":516,"low":501,"close":514,"volume":15544},{"date":"2026-08-21","open":514,"high":514,"low":508,"close":510.2,"volume":5099},{"date":"2026-08-24","open":505.1,"high":512.9,"low":505.1,"close":508,"volume":2904},{"date":"2026-08-25","open":512,"high":515,"low":503,"close":504.5,"volume":7516},{"date":"2026-08-26","open":500,"high":504,"low":497,"close":497,"volume":8848},{"date":"2026-08-27","open":495,"high":502.9,"low":486,"close":500,"volume":8984},{"date":"2026-08-31","open":491,"high":500,"low":490,"close":490,"volume":8607},{"date":"2026-09-01","open":498,"high":498,"low":488,"close":493,"volume":4643},{"date":"2026-09-02","open":490.3,"high":497,"low":489.1,"close":492.1,"volume":7138},{"date":"2026-09-03","open":495.9,"high":500,"low":492.5,"close":499,"volume":5945},{"date":"2026-09-07","open":503,"high":510,"low":496,"close":509.3,"volume":7260},{"date":"2026-09-09","open":507,"high":510,"low":500.2,"close":502,"volume":3170},{"date":"2026-09-10","open":527.1,"high":527.1,"low":490,"close":495.4,"volume":5622},{"date":"2026-09-11","open":490,"high":503.9,"low":490,"close":502,"volume":4442},{"date":"2026-09-14","open":502,"high":529,"low":495,"close":523.1,"volume":31259},{"date":"2026-09-15","open":534,"high":540,"low":522.9,"close":529.9,"volume":16250},{"date":"2026-09-16","open":528.9,"high":529,"low":518.1,"close":519,"volume":8130},{"date":"2026-09-17","open":529,"high":529,"low":518.1,"close":518.4,"volume":9145},{"date":"2026-09-18","open":518,"high":524,"low":518,"close":522,"volume":7271},{"date":"2026-09-22","open":528,"high":532.8,"low":520,"close":523,"volume":8131},{"date":"2026-09-23","open":520.1,"high":524,"low":510.2,"close":511,"volume":8347},{"date":"2026-09-24","open":511.5,"high":518,"low":511,"close":518,"volume":11196},{"date":"2026-09-28","open":512,"high":526.9,"low":503.3,"close":508,"volume":6188},{"date":"2026-09-29","open":519,"high":519,"low":500.4,"close":510,"volume":5244},{"date":"2026-09-30","open":519.9,"high":519.9,"low":503,"close":504,"volume":7769},{"date":"2026-10-01","open":502,"high":515,"low":502,"close":508.4,"volume":6528},{"date":"2026-10-02","open":505,"high":530.4,"low":505,"close":513,"volume":19652},{"date":"2026-10-05","open":513.3,"high":517,"low":511,"close":511,"volume":6982},{"date":"2026-10-06","open":503.7,"high":516.9,"low":503.7,"close":510,"volume":3431},{"date":"2026-10-07","open":507.1,"high":515,"low":503,"close":503,"volume":4257},{"date":"2026-10-08","open":515,"high":517.9,"low":505.5,"close":517,"volume":11570},{"date":"2026-10-09","open":519.9,"high":531,"low":516.2,"close":527,"volume":25707},{"date":"2026-10-12","open":528,"high":559.9,"low":528,"close":548,"volume":64453},{"date":"2026-10-13","open":549,"high":551,"low":540,"close":543.5,"volume":16072},{"date":"2026-10-14","open":544.9,"high":544.9,"low":532,"close":540,"volume":13508},{"date":"2026-10-15","open":532,"high":546.6,"low":531,"close":533,"volume":18312},{"date":"2026-10-16","open":538,"high":557,"low":536.2,"close":549.2,"volume":39965}]}