{"symbol":"TRH","name":"Taragaon Regency Hotel 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/TRH","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-02","open":940,"high":940,"low":925,"close":927.93,"volume":11633},{"date":"2025-09-03","open":920,"high":944.9,"low":920,"close":925.16,"volume":4180},{"date":"2025-09-04","open":911.4,"high":926,"low":911.4,"close":919.37,"volume":3235},{"date":"2025-09-07","open":918,"high":937.6,"low":918,"close":921.22,"volume":4396},{"date":"2025-09-08","open":918.5,"high":919,"low":915,"close":915.47,"volume":2160},{"date":"2025-09-18","open":897.2,"high":897.2,"low":897.2,"close":897.2,"volume":50},{"date":"2025-09-21","open":879.3,"high":914.5,"low":807.5,"close":853.48,"volume":18553},{"date":"2025-09-23","open":850,"high":874,"low":837.1,"close":860,"volume":6220},{"date":"2025-09-24","open":860.7,"high":867,"low":842.8,"close":850,"volume":8148},{"date":"2025-09-25","open":840,"high":844.7,"low":833.1,"close":839,"volume":2040},{"date":"2025-09-28","open":850,"high":856.8,"low":825,"close":856.8,"volume":8799},{"date":"2025-10-07","open":840,"high":850,"low":823.2,"close":845,"volume":7591},{"date":"2025-10-08","open":835,"high":835,"low":813,"close":819,"volume":3029},{"date":"2025-10-09","open":830,"high":845,"low":807.1,"close":827,"volume":6317},{"date":"2025-10-12","open":812,"high":815,"low":796,"close":801,"volume":3924},{"date":"2025-10-13","open":801,"high":816.7,"low":799.1,"close":816.7,"volume":3216},{"date":"2025-10-14","open":820,"high":828.9,"low":809.1,"close":816,"volume":1296},{"date":"2025-10-15","open":805,"high":816,"low":800.1,"close":814.8,"volume":2174},{"date":"2025-10-16","open":800,"high":808.6,"low":793,"close":807.9,"volume":2479},{"date":"2025-10-19","open":810,"high":814,"low":796,"close":796,"volume":1107},{"date":"2025-10-26","open":780.1,"high":780.1,"low":716.4,"close":739,"volume":27892},{"date":"2025-10-28","open":725.5,"high":752,"low":701.3,"close":735,"volume":24734},{"date":"2025-10-29","open":730,"high":750,"low":730,"close":739.9,"volume":8954},{"date":"2025-10-30","open":725.2,"high":740,"low":711,"close":720,"volume":11132},{"date":"2025-11-02","open":720,"high":733.9,"low":711.1,"close":724.8,"volume":15084},{"date":"2025-11-03","open":719.1,"high":748,"low":716.1,"close":733.7,"volume":14914},{"date":"2025-11-04","open":719.1,"high":737,"low":719.1,"close":724,"volume":9178},{"date":"2025-11-05","open":720,"high":725,"low":715,"close":718,"volume":8035},{"date":"2025-11-06","open":703.7,"high":729.8,"low":703.7,"close":717,"volume":8012},{"date":"2025-11-09","open":731.3,"high":731.3,"low":710,"close":711.2,"volume":4743},{"date":"2025-11-10","open":725,"high":725,"low":707.2,"close":714,"volume":3404},{"date":"2025-11-11","open":708,"high":714.5,"low":708,"close":710.1,"volume":5519},{"date":"2025-11-12","open":710.4,"high":710.4,"low":699.9,"close":701,"volume":11373},{"date":"2025-11-13","open":699.9,"high":707,"low":699.8,"close":702,"volume":6212},{"date":"2025-11-16","open":700,"high":701,"low":695,"close":695,"volume":5093},{"date":"2025-11-17","open":695,"high":695,"low":681.1,"close":686.9,"volume":4139},{"date":"2025-11-18","open":695,"high":700,"low":682,"close":695,"volume":4705},{"date":"2025-11-19","open":696,"high":696,"low":687.2,"close":687.2,"volume":3259},{"date":"2025-11-20","open":694,"high":695,"low":685,"close":693,"volume":5768},{"date":"2025-11-23","open":695,"high":706,"low":692,"close":695,"volume":5566},{"date":"2025-11-24","open":705,"high":705,"low":693.1,"close":705,"volume":6902},{"date":"2025-11-25","open":705,"high":722,"low":702.2,"close":718,"volume":5086},{"date":"2025-11-26","open":718.1,"high":724.9,"low":714,"close":723,"volume":3769},{"date":"2025-11-27","open":715.1,"high":734,"low":715,"close":727.5,"volume":12697},{"date":"2025-11-30","open":716,"high":730,"low":710,"close":710,"volume":6491},{"date":"2025-12-01","open":719.9,"high":719.9,"low":711.1,"close":718.7,"volume":2740},{"date":"2025-12-02","open":706,"high":715,"low":705,"close":709.9,"volume":2525},{"date":"2025-12-03","open":706.4,"high":708,"low":700,"close":704,"volume":2976},{"date":"2025-12-07","open":703.5,"high":707,"low":702.1,"close":703.1,"volume":3948},{"date":"2025-12-08","open":704,"high":704,"low":696.1,"close":700,"volume":2351},{"date":"2025-12-09","open":713.9,"high":713.9,"low":700,"close":706.9,"volume":2865},{"date":"2025-12-10","open":700,"high":702,"low":686,"close":696.3,"volume":2895},{"date":"2025-12-11","open":685.2,"high":707.9,"low":685.1,"close":702,"volume":1500},{"date":"2025-12-14","open":705,"high":709,"low":691.1,"close":701,"volume":2454},{"date":"2025-12-15","open":700,"high":705,"low":689,"close":705,"volume":6427},{"date":"2025-12-16","open":706,"high":710,"low":698.1,"close":709,"volume":2327},{"date":"2025-12-17","open":709,"high":713,"low":705,"close":706.6,"volume":2000},{"date":"2025-12-18","open":712,"high":720,"low":704,"close":718,"volume":4702},{"date":"2025-12-21","open":718,"high":718,"low":700,"close":710,"volume":4237},{"date":"2025-12-22","open":700,"high":714,"low":696,"close":699,"volume":2731},{"date":"2025-12-23","open":708.5,"high":708.5,"low":692,"close":706,"volume":958},{"date":"2025-12-24","open":718.6,"high":718.6,"low":699,"close":708,"volume":1080},{"date":"2025-12-28","open":698,"high":710,"low":698,"close":706.1,"volume":1732},{"date":"2025-12-29","open":719,"high":719,"low":705,"close":709,"volume":272},{"date":"2025-12-31","open":709,"high":715,"low":705,"close":705.1,"volume":2206},{"date":"2026-01-01","open":705,"high":710.9,"low":704,"close":710,"volume":1115},{"date":"2026-01-04","open":710,"high":710,"low":699,"close":710,"volume":2126},{"date":"2026-01-05","open":710,"high":717.8,"low":702.4,"close":715,"volume":3571},{"date":"2026-01-06","open":719,"high":729.9,"low":719,"close":720,"volume":3533},{"date":"2026-01-07","open":726,"high":730,"low":720,"close":720,"volume":3160},{"date":"2026-01-08","open":708.1,"high":727.9,"low":708.1,"close":723,"volume":1721},{"date":"2026-01-12","open":720.1,"high":720.1,"low":715.1,"close":715.5,"volume":2638},{"date":"2026-01-13","open":716.1,"high":722.9,"low":710,"close":713.5,"volume":1835},{"date":"2026-01-14","open":712,"high":720,"low":710.1,"close":720,"volume":3660},{"date":"2026-01-18","open":728,"high":736.3,"low":720,"close":736.3,"volume":5820},{"date":"2026-01-20","open":742.5,"high":783.9,"low":742.5,"close":783,"volume":12659},{"date":"2026-01-21","open":780,"high":780,"low":767.4,"close":773,"volume":4463},{"date":"2026-01-22","open":760.2,"high":762,"low":746.1,"close":758,"volume":4363},{"date":"2026-01-25","open":773.1,"high":778,"low":760,"close":760.1,"volume":4420},{"date":"2026-01-26","open":763.2,"high":774,"low":754,"close":758,"volume":5480},{"date":"2026-01-27","open":746.5,"high":772,"low":740,"close":742.1,"volume":5374},{"date":"2026-01-28","open":742,"high":754.9,"low":736.1,"close":753.9,"volume":2213},{"date":"2026-01-29","open":753.9,"high":773,"low":752,"close":754,"volume":3828},{"date":"2026-02-01","open":740,"high":757,"low":740,"close":746.1,"volume":4091},{"date":"2026-02-02","open":753,"high":754,"low":739.5,"close":741.1,"volume":3203},{"date":"2026-02-03","open":754,"high":784,"low":742.1,"close":764,"volume":10012},{"date":"2026-02-04","open":756.1,"high":775,"low":756.1,"close":760.2,"volume":3624},{"date":"2026-02-05","open":755.1,"high":768,"low":755.1,"close":764,"volume":2202},{"date":"2026-02-08","open":764.1,"high":777.5,"low":751,"close":762,"volume":3228},{"date":"2026-02-09","open":750,"high":755,"low":748,"close":748,"volume":2322},{"date":"2026-02-10","open":742.5,"high":748,"low":740,"close":742,"volume":2870},{"date":"2026-02-11","open":742,"high":756,"low":742,"close":751,"volume":1666},{"date":"2026-02-12","open":766,"high":766,"low":750,"close":757,"volume":2019},{"date":"2026-02-16","open":748.1,"high":752,"low":748,"close":750,"volume":3757},{"date":"2026-02-17","open":745,"high":745,"low":740,"close":743,"volume":1978},{"date":"2026-02-22","open":757.8,"high":757.8,"low":740,"close":747.9,"volume":1834},{"date":"2026-02-23","open":733.1,"high":745,"low":733,"close":740,"volume":4178},{"date":"2026-02-24","open":740,"high":747,"low":735,"close":747,"volume":760},{"date":"2026-02-25","open":750,"high":755,"low":745.1,"close":755,"volume":2192},{"date":"2026-02-26","open":750.7,"high":765,"low":750,"close":755.3,"volume":2214},{"date":"2026-03-01","open":741.3,"high":763,"low":741.3,"close":763,"volume":2350},{"date":"2026-03-03","open":777,"high":777,"low":754,"close":769.7,"volume":753},{"date":"2026-03-09","open":785,"high":785,"low":770,"close":770,"volume":290},{"date":"2026-03-10","open":785,"high":800,"low":775,"close":783.4,"volume":15332},{"date":"2026-03-11","open":771,"high":790,"low":771,"close":780,"volume":6348},{"date":"2026-03-12","open":768.9,"high":784,"low":768.9,"close":771.1,"volume":2446},{"date":"2026-03-15","open":786,"high":786,"low":766.5,"close":766.5,"volume":1867},{"date":"2026-03-16","open":771,"high":771,"low":765.3,"close":770,"volume":2240},{"date":"2026-03-17","open":765,"high":775,"low":761.3,"close":763,"volume":1513},{"date":"2026-03-19","open":775,"high":790.5,"low":775,"close":776,"volume":2877},{"date":"2026-03-22","open":787,"high":795,"low":785,"close":795,"volume":9383},{"date":"2026-03-23","open":808.8,"high":808.8,"low":790,"close":797.5,"volume":5459},{"date":"2026-03-24","open":813,"high":813,"low":791,"close":798,"volume":399},{"date":"2026-03-25","open":792,"high":811,"low":790.3,"close":792,"volume":7413},{"date":"2026-03-26","open":789,"high":795,"low":782.5,"close":785,"volume":1696},{"date":"2026-03-29","open":785,"high":785,"low":750,"close":766,"volume":19920},{"date":"2026-03-30","open":765,"high":781,"low":757,"close":766.2,"volume":4655},{"date":"2026-03-31","open":766,"high":780.1,"low":761.4,"close":771.1,"volume":4626},{"date":"2026-04-01","open":770,"high":782,"low":760,"close":766.2,"volume":3315},{"date":"2026-04-02","open":767,"high":770,"low":755,"close":765,"volume":1804},{"date":"2026-04-05","open":755,"high":760,"low":740.3,"close":750,"volume":8927},{"date":"2026-04-06","open":736.3,"high":765,"low":736.3,"close":755.1,"volume":3018},{"date":"2026-04-07","open":770,"high":770.2,"low":746.1,"close":758,"volume":4884},{"date":"2026-04-08","open":772,"high":773,"low":750,"close":753.1,"volume":14198},{"date":"2026-04-09","open":750.2,"high":770,"low":750.2,"close":766,"volume":2834},{"date":"2026-04-10","open":756.2,"high":765,"low":756.2,"close":765,"volume":1137},{"date":"2026-04-13","open":760,"high":760,"low":750.4,"close":755.9,"volume":664},{"date":"2026-04-15","open":770,"high":773,"low":760,"close":765,"volume":3068},{"date":"2026-04-16","open":757,"high":760,"low":750,"close":750,"volume":4282},{"date":"2026-04-17","open":752,"high":765,"low":750,"close":751,"volume":7567},{"date":"2026-04-20","open":751.1,"high":751.1,"low":750,"close":750,"volume":300},{"date":"2026-04-21","open":751,"high":757,"low":751,"close":753,"volume":1528},{"date":"2026-04-22","open":751.2,"high":755,"low":740,"close":749.9,"volume":676},{"date":"2026-04-23","open":750,"high":752,"low":742,"close":746,"volume":1045},{"date":"2026-04-24","open":746,"high":753,"low":731,"close":752,"volume":401},{"date":"2026-04-27","open":752,"high":755,"low":742.5,"close":748,"volume":1485},{"date":"2026-04-28","open":748,"high":770,"low":745.1,"close":745.1,"volume":1835},{"date":"2026-04-29","open":745.1,"high":750,"low":735,"close":743.1,"volume":2051},{"date":"2026-04-30","open":735.1,"high":738.2,"low":735,"close":735.5,"volume":1155},{"date":"2026-05-04","open":740,"high":747,"low":730.1,"close":747,"volume":3747},{"date":"2026-05-05","open":745,"high":770,"low":734,"close":737.1,"volume":4920},{"date":"2026-05-06","open":740,"high":783,"low":740,"close":762,"volume":2247},{"date":"2026-05-07","open":740,"high":762,"low":740,"close":762,"volume":1036},{"date":"2026-05-08","open":752,"high":760,"low":752,"close":753.1,"volume":1660},{"date":"2026-05-11","open":756,"high":771.8,"low":756,"close":771.8,"volume":331},{"date":"2026-05-12","open":753.1,"high":761,"low":753.1,"close":760,"volume":1295},{"date":"2026-05-13","open":760,"high":768,"low":760,"close":761.2,"volume":920},{"date":"2026-05-14","open":770,"high":770,"low":747,"close":751,"volume":754},{"date":"2026-05-15","open":751,"high":765,"low":751,"close":765,"volume":1836},{"date":"2026-05-18","open":769,"high":770,"low":752,"close":765.1,"volume":926},{"date":"2026-05-19","open":755,"high":765,"low":755,"close":765,"volume":1596},{"date":"2026-05-20","open":765,"high":770,"low":764,"close":770,"volume":689},{"date":"2026-05-21","open":780,"high":780,"low":752,"close":752.6,"volume":442},{"date":"2026-05-22","open":750,"high":760,"low":750,"close":755.2,"volume":1377},{"date":"2026-05-25","open":753,"high":765,"low":753,"close":762,"volume":726},{"date":"2026-05-26","open":763,"high":765,"low":760,"close":765,"volume":2471},{"date":"2026-05-27","open":751,"high":774,"low":751,"close":761,"volume":2428},{"date":"2026-06-01","open":768,"high":770,"low":760,"close":767,"volume":5898},{"date":"2026-06-02","open":751.5,"high":770,"low":751.5,"close":770,"volume":665},{"date":"2026-06-03","open":769,"high":774,"low":767.3,"close":767.5,"volume":1922},{"date":"2026-06-04","open":756,"high":775,"low":756,"close":763,"volume":570},{"date":"2026-06-05","open":741,"high":770,"low":741,"close":770,"volume":2202},{"date":"2026-06-08","open":770,"high":770,"low":755.1,"close":755.1,"volume":85},{"date":"2026-06-09","open":760,"high":765,"low":759,"close":761,"volume":8796},{"date":"2026-06-10","open":761,"high":770,"low":755.2,"close":770,"volume":1882},{"date":"2026-06-11","open":770,"high":770,"low":769,"close":769,"volume":300},{"date":"2026-06-12","open":762.1,"high":786.9,"low":762.1,"close":780,"volume":5295},{"date":"2026-06-15","open":777,"high":783.9,"low":762,"close":774,"volume":1301},{"date":"2026-06-16","open":780,"high":797.2,"low":765,"close":772.3,"volume":2585},{"date":"2026-06-17","open":734,"high":790,"low":734,"close":773.1,"volume":2006},{"date":"2026-06-18","open":770,"high":773.9,"low":770,"close":770,"volume":658},{"date":"2026-06-19","open":770,"high":788,"low":764.4,"close":765.7,"volume":2216},{"date":"2026-06-22","open":761,"high":783,"low":761,"close":772.2,"volume":2271},{"date":"2026-06-23","open":772.3,"high":774.9,"low":768.1,"close":768.1,"volume":3924},{"date":"2026-06-24","open":761.5,"high":770,"low":760,"close":760.7,"volume":2586},{"date":"2026-06-25","open":751.2,"high":770,"low":751.2,"close":766,"volume":625},{"date":"2026-06-26","open":766,"high":772,"low":766,"close":766,"volume":491},{"date":"2026-06-29","open":769,"high":784,"low":769,"close":771,"volume":3051},{"date":"2026-06-30","open":760,"high":767,"low":760,"close":765,"volume":1605},{"date":"2026-07-01","open":770,"high":772,"low":766.5,"close":770,"volume":1595},{"date":"2026-07-03","open":770,"high":783,"low":770,"close":783,"volume":465},{"date":"2026-07-06","open":770,"high":773.1,"low":770,"close":772.5,"volume":765},{"date":"2026-07-07","open":772,"high":780,"low":770,"close":780,"volume":447},{"date":"2026-07-08","open":772.1,"high":776,"low":768.1,"close":776,"volume":1503},{"date":"2026-07-09","open":780.1,"high":780.1,"low":767.1,"close":770,"volume":1951},{"date":"2026-07-10","open":780,"high":780,"low":766,"close":775,"volume":16690},{"date":"2026-07-13","open":783,"high":787.9,"low":766,"close":774,"volume":1982},{"date":"2026-07-14","open":752,"high":775,"low":752,"close":766,"volume":10226},{"date":"2026-07-16","open":760.1,"high":785,"low":760,"close":785,"volume":1675},{"date":"2026-07-17","open":767.1,"high":801.9,"low":766.1,"close":780,"volume":2081},{"date":"2026-07-20","open":768,"high":799,"low":766,"close":789.9,"volume":1480},{"date":"2026-07-21","open":788.1,"high":788.1,"low":767,"close":788,"volume":3391},{"date":"2026-07-22","open":799,"high":801.9,"low":773.1,"close":793,"volume":2520},{"date":"2026-07-23","open":793,"high":793,"low":775,"close":791.7,"volume":827},{"date":"2026-07-24","open":785,"high":792,"low":776,"close":785,"volume":270},{"date":"2026-07-27","open":785,"high":785,"low":770,"close":771,"volume":767},{"date":"2026-07-28","open":770,"high":780,"low":770,"close":780,"volume":800},{"date":"2026-07-29","open":780,"high":780,"low":770,"close":770.4,"volume":544},{"date":"2026-07-30","open":771.2,"high":786,"low":771.2,"close":785.9,"volume":788},{"date":"2026-07-31","open":770.1,"high":788,"low":769.3,"close":782,"volume":1222},{"date":"2026-08-03","open":772.1,"high":790,"low":772,"close":786,"volume":1446},{"date":"2026-08-04","open":765.1,"high":789,"low":765,"close":789,"volume":623},{"date":"2026-08-05","open":784.8,"high":789,"low":778,"close":789,"volume":3494},{"date":"2026-08-06","open":779,"high":794,"low":779,"close":792,"volume":4398},{"date":"2026-08-07","open":792,"high":796,"low":790,"close":790,"volume":2221},{"date":"2026-08-10","open":789,"high":793.5,"low":783.1,"close":792,"volume":2207},{"date":"2026-08-11","open":783.1,"high":800,"low":783.1,"close":795.1,"volume":11635},{"date":"2026-08-12","open":799,"high":844,"low":797,"close":825,"volume":8206},{"date":"2026-08-13","open":825,"high":853.9,"low":825,"close":835,"volume":7467},{"date":"2026-08-14","open":838,"high":842,"low":812,"close":840,"volume":9178},{"date":"2026-08-17","open":816,"high":825,"low":805,"close":825,"volume":17444},{"date":"2026-08-18","open":830,"high":830,"low":797,"close":799,"volume":6363},{"date":"2026-08-19","open":808,"high":810,"low":802,"close":802,"volume":970},{"date":"2026-08-20","open":800,"high":815,"low":792,"close":815,"volume":7205},{"date":"2026-08-21","open":805,"high":835,"low":805,"close":812.1,"volume":6074},{"date":"2026-08-24","open":820,"high":820,"low":801.1,"close":802,"volume":1087},{"date":"2026-08-25","open":803.3,"high":817,"low":789.1,"close":794,"volume":15119},{"date":"2026-08-26","open":794,"high":803,"low":791,"close":803,"volume":764},{"date":"2026-08-27","open":800,"high":818,"low":782.1,"close":818,"volume":3953},{"date":"2026-08-31","open":796,"high":812,"low":777,"close":790,"volume":26643},{"date":"2026-09-01","open":790,"high":790,"low":776,"close":790,"volume":50},{"date":"2026-09-02","open":766.3,"high":810,"low":766.3,"close":799,"volume":14870},{"date":"2026-09-03","open":809.9,"high":809.9,"low":775,"close":790,"volume":4149},{"date":"2026-09-07","open":787,"high":800,"low":771.5,"close":798,"volume":7293},{"date":"2026-09-09","open":795,"high":805,"low":763,"close":765,"volume":17561},{"date":"2026-09-10","open":775,"high":785,"low":765.2,"close":771,"volume":829},{"date":"2026-09-11","open":788,"high":790,"low":775.3,"close":776,"volume":1281},{"date":"2026-09-14","open":781,"high":823.9,"low":776,"close":799,"volume":13042},{"date":"2026-09-15","open":838,"high":838,"low":802,"close":811,"volume":14618},{"date":"2026-09-16","open":787.2,"high":815,"low":787.2,"close":810,"volume":3025},{"date":"2026-09-17","open":825,"high":825,"low":801.2,"close":801.2,"volume":7411},{"date":"2026-09-18","open":790.3,"high":811,"low":790.3,"close":803.2,"volume":10741},{"date":"2026-09-22","open":813.9,"high":813.9,"low":800,"close":810,"volume":5213},{"date":"2026-09-23","open":810,"high":815.5,"low":803,"close":813.9,"volume":14369},{"date":"2026-09-24","open":802.1,"high":816.9,"low":799,"close":813.9,"volume":17450},{"date":"2026-09-28","open":805,"high":820,"low":801,"close":810,"volume":5738},{"date":"2026-09-29","open":819,"high":819,"low":801.7,"close":807.9,"volume":1673},{"date":"2026-09-30","open":829,"high":829,"low":805,"close":812.5,"volume":8274},{"date":"2026-10-01","open":817,"high":817,"low":800,"close":802.3,"volume":432},{"date":"2026-10-02","open":791.3,"high":814.8,"low":791.1,"close":810,"volume":1902},{"date":"2026-10-05","open":797.1,"high":805,"low":797,"close":805,"volume":1373},{"date":"2026-10-06","open":803,"high":805,"low":800,"close":805,"volume":825},{"date":"2026-10-07","open":809.5,"high":810,"low":809.5,"close":810,"volume":380},{"date":"2026-10-08","open":801,"high":812.1,"low":800,"close":810.1,"volume":3169},{"date":"2026-10-09","open":800.2,"high":820,"low":800.2,"close":820,"volume":1270},{"date":"2026-10-12","open":820,"high":820,"low":806,"close":809.2,"volume":465},{"date":"2026-10-13","open":819,"high":833.4,"low":811.1,"close":814,"volume":559},{"date":"2026-10-14","open":803,"high":817.9,"low":800.1,"close":814.8,"volume":4615},{"date":"2026-10-15","open":816.2,"high":825,"low":816.1,"close":825,"volume":887},{"date":"2026-10-16","open":813.7,"high":824.9,"low":813.7,"close":824.9,"volume":2259}]}