CINXE.COM
Adani Total Gas Ltd Stock Price: Adani Total Gas Share Price Today | India Infoline
<!DOCTYPE html><html lang="en"><head><meta charSet="utf-8"/><meta name="viewport" content="width=device-width, initial-scale=1"/><link rel="preload" as="image" href="/next-assets/icons/closeIcon.svg"/><link rel="preload" as="image" href="/next-assets/image/company_logo_demat.png"/><link rel="preload" as="image" href="https://web.indiainfoline.com/assets/img/icon/hamburger-menu.webp"/><link rel="preload" as="image" href="https://prod-iifl-assets.storage.googleapis.com/2024/11/Adani-200x113.jpg.webp"/><link rel="preload" as="image" href="https://prod-iifl-assets.storage.googleapis.com/2024/06/Oil-and-Gas-Sector-3-200x113.jpg.webp"/><link rel="preload" as="image" href="https://prod-iifl-assets.storage.googleapis.com/2024/04/Adani-Gas-200x200.png"/><link rel="stylesheet" href="/_next/static/css/7e662d760d32a48c.css" data-precedence="next"/><link rel="stylesheet" href="/_next/static/css/ba66f9b8abedc462.css" data-precedence="next"/><link rel="stylesheet" href="/_next/static/css/76be638622e1f6fe.css" data-precedence="next"/><link rel="stylesheet" href="/_next/static/css/93f98e4cdeb7f83d.css" data-precedence="next"/><link rel="stylesheet" href="/_next/static/css/791085c2a1d4e962.css" data-precedence="next"/><link rel="stylesheet" href="/_next/static/css/bc7305941a1beacc.css" data-precedence="next"/><link rel="stylesheet" href="/_next/static/css/6ce90ee71aee1c5e.css" data-precedence="next"/><link rel="stylesheet" href="/_next/static/css/e0f3705a1e8d32d0.css" data-precedence="next"/><link rel="stylesheet" href="/_next/static/css/b50bd06f44ec4669.css" data-precedence="next"/><link rel="stylesheet" href="/_next/static/css/f2084676059eebb1.css" data-precedence="next"/><link rel="preload" as="script" fetchPriority="low" href="/_next/static/chunks/webpack-f60385bf03f30bdf.js"/><script src="/_next/static/chunks/fd9d1056-dcbd8c68ff43b245.js" async=""></script><script src="/_next/static/chunks/2117-363ae055d3b0c13c.js" async=""></script><script src="/_next/static/chunks/main-app-5294d1645fe5526e.js" async=""></script><script src="/_next/static/chunks/8003-b59f69247f000ee4.js" async=""></script><script src="/_next/static/chunks/5878-fd86e30406670780.js" async=""></script><script src="/_next/static/chunks/3819-be8bd9cb43eb661d.js" async=""></script><script src="/_next/static/chunks/4145-1eb2ec02fb3a9e23.js" async=""></script><script src="/_next/static/chunks/6936-2b3146386cee5051.js" async=""></script><script src="/_next/static/chunks/9653-29d9fb16c6a0b3db.js" async=""></script><script src="/_next/static/chunks/4651-706b35406bddc63e.js" async=""></script><script src="/_next/static/chunks/app/(stocks)/layout-521f7e72043ef35f.js" async=""></script><script src="/_next/static/chunks/app/layout-a3d570069e12c2e1.js" async=""></script><script src="/next-assets/scripts/hash-link-scroller.js" async=""></script><script src="/_next/static/chunks/ca377847-0678b91bf23756c1.js" async=""></script><script src="/_next/static/chunks/2024-64284648d67ba7c7.js" async=""></script><script src="/_next/static/chunks/6989-94534d528d537e86.js" async=""></script><script src="/_next/static/chunks/1043-925ca23b2159440f.js" async=""></script><script src="/_next/static/chunks/7100-3cef4b67b368e8b5.js" async=""></script><script src="/_next/static/chunks/5121-63cedb1cdcb30afe.js" async=""></script><script src="/_next/static/chunks/9839-f26de2c191e4dfab.js" async=""></script><script src="/_next/static/chunks/app/(common-layout)/(stocks)/company/company-share-price-handler/%5Bslug%5D/page-0b1476f12ff28586.js" async=""></script><link rel="preload" href="https://www.googletagmanager.com/gtm.js?id=GTM-P4NTXJL" as="script"/><link rel="shortcut icon" type="image/x-icon" href="/favicon.ico"/><title>Adani Total Gas Ltd Stock Price: Adani Total Gas Share Price Today | India Infoline</title><meta name="description" content="Adani Total Gas Share Price: Get the live NSE/BSE stock price of Adani Total Gas Ltd with performance, market cap, financial report, and company profile at India Infoline."/><meta name="robots" content="index, follow, max-video-preview:-1, max-image-preview:large, max-snippet:-1"/><meta name="IIFL_WP_CMS_ID" content="423106"/><meta name="IIFL_API_NSE_ID" content="39108"/><meta name="IIFL_API_BSE_ID" content="542066"/><link rel="canonical" href="https://www.indiainfoline.com/company/adani-total-gas-ltd-share-price"/><meta property="og:title" content="Adani Total Gas Ltd Stock Price: Adani Total Gas Share Price Today | India Infoline"/><meta property="og:description" content="Adani Total Gas Share Price: Get the live NSE/BSE stock price of Adani Total Gas Ltd with performance, market cap, financial report, and company profile at India Infoline."/><meta property="og:url" content="https://www.indiainfoline.com/company/adani-total-gas-ltd-share-price"/><meta property="og:site_name" content="India Infoline"/><meta property="og:image" content="https://www.indiainfoline.com/next-assets/image/iifl-logo.png"/><meta property="og:image:width" content="177"/><meta property="og:image:height" content="30"/><meta property="og:type" content="website"/><meta name="twitter:card" content="summary_large_image"/><meta name="twitter:site" content="@iiflcapital"/><meta name="twitter:title" content="Adani Total Gas Ltd Stock Price: Adani Total Gas Share Price Today | India Infoline"/><meta name="twitter:description" content="Adani Total Gas Share Price: Get the live NSE/BSE stock price of Adani Total Gas Ltd with performance, market cap, financial report, and company profile at India Infoline."/><meta name="twitter:image" content="https://www.indiainfoline.com/next-assets/image/iifl-logo.png"/><meta name="twitter:image:width" content="177"/><meta name="twitter:image:height" content="30"/><link rel="icon" href="/icon.ico?c0dce9ef8be69750" type="image/x-icon" sizes="48x48"/><meta name="next-size-adjust"/><script src="/_next/static/chunks/polyfills-42372ed130431b0a.js" noModule=""></script></head><body class="OeL4Hw"><div class="jw_EUd" data-name="header"><div></div><div><div class="hda96d container"><div class="X34r1F"><a href="/" rel="home"><img src="/next-assets/image/company_logo_demat.png" alt="iifl-logo-icon 1" width="197" height="33"/></a></div><div class="td4qCd"><div class="zs6bEW"><input class="_Gmz0P" type="search" placeholder="Search for stocks" value=""/></div></div><div class="vnPVhF"><ul class="L2GQYj"><li class=" "><a href="https://www.indiainfoline.com/securities/financials.php">Investor Relations</a></li><span>|</span><li class=" "><a href="https://esg.churchgatepartners.com/login/companyprofile?id=3100310037003100240024004100530048004F004B0041004E0041004E00590041004100560041004E004900410053004800570049004E00490024002400">ESG Profile</a></li><span>|</span><li class="_BeVca"><span class="JnvXir">Login</span><ul class="P7hO4t"><li><a href="https://ttweb.indiainfoline.com/Trade/Login.aspx">Login To Trade</a></li><li><a href="https://www.indiainfoline.com/client/dp-holding/login/">Login To DP</a></li><li><a href="https://mf.indiainfoline.com/MFOnline/Login?utm_source=indiainfoline&utm_medium=header">Login To MF</a></li></ul></li></ul></div></div><div class="OxlbGV container"><hr/></div><div class="DDWmUG container "><nav><ul role="menu"><li class=" "><a href="https://www.indiainfoline.com"><img alt="Home" loading="lazy" width="17" height="17" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=https%3A%2F%2Fweb.indiainfoline.com%2Fassets%2Fimg%2Ficon%2Fhome-icon.png&w=32&q=75 1x, /_next/image?url=https%3A%2F%2Fweb.indiainfoline.com%2Fassets%2Fimg%2Ficon%2Fhome-icon.png&w=48&q=75 2x" src="/_next/image?url=https%3A%2F%2Fweb.indiainfoline.com%2Fassets%2Fimg%2Ficon%2Fhome-icon.png&w=48&q=75"/></a></li><li class=" "><a class="" href="https://www.indiainfoline.com/news">News</a></li><li class=" "><a class="ejojhn" href="https://www.indiainfoline.com/ipo">IPO</a></li><li class=" "><a class="ejojhn" href="https://www.indiainfoline.com/markets">Market</a></li><li class=" "><a class="ejojhn" href="https://www.indiainfoline.com/wealth-management">Wealth Management</a></li><li class=" "><span class="ejojhn">Learn</span></li><li class=" "><span class="ejojhn">Loans</span></li><li class=" "><a class="" href="https://www.indiainfoline.com/business-partners">Become a Partner</a></li><li class=" "><a class="ejojhn" href="https://www.indiainfoline.com/calculators">Calculators</a></li></ul><div><a href="https://www.indiainfoline.com/open-demat-account?utm_source=website&utm_medium=Menu_Bar&utm_campaign=Company_Desktop"><button type="button" class="W1Oyww DGzCsE MoGy4T _6yqTD large">Open a Demat Account</button></a></div></nav></div></div></div><div class="zxPmLi"><div class="t7fq0r container"><div class="_3gliP"><button class="lyrXOP"><img alt="icon" height="24" width="24" nolazy="yes" src="https://web.indiainfoline.com/assets/img/icon/hamburger-menu.webp"/></button><a href="/" rel="home"><img src="/next-assets/image/company_logo_demat.png" alt="iifl-logo-icon 1" width="184" height="30"/></a></div><div class="TZ_yjv"><div class="zs6bEW"><input class="_Gmz0P" placeholder="Search for stocks" value=""/></div></div><div class=""></div></div></div><div class="_2297UN container"><div class="qjrkH2"><label><p class="S_ZmhN">Adani Total Gas</p></label><ul><li><a class="pSAvKz" href="/company/adani-total-gas-ltd-share-price">Overview</a></li><li><a class="" href="/company/adani-total-gas-ltd/futures">Futures</a></li><li><a class="" href="/company/adani-total-gas-ltd/options">Options Chain</a></li><li><a class="" href="/company/adani-total-gas-ltd/peer-comparison">Peer Comparison</a></li><li><a class="" href="/company/adani-total-gas-ltd/news">News & Events</a></li><li><a class="" href="/company/adani-total-gas-ltd/share-holding">Share Holding Pattern</a></li><li><a class="" href="/company/adani-total-gas-ltd/corporate-action">Corporate Actions</a></li><li><a class="" href="/company/adani-total-gas-ltd-historical-data">Historical Data</a></li></ul></div></div><div class="container"><nav class="SSIhib" aria-label="breadcrumb"><ol><li><a href="/"><span>Home</span></a><span class="j3OhRC"></span></li><li><a href="/markets/share-stock-market-live"><span>Share Market</span></a><span class="j3OhRC"></span></li><li><a href="/company"><span>Stocks</span></a><span class="j3OhRC"></span></li><li class="active"><span>Adani Total Gas Ltd Share Price</span></li></ol></nav></div><div class="container"><div class="_1hyajr"><div class="_OesmH"><div class="uUfeEq Jd5KZU"><div class="_36o_g7"><h1>Adani Total Gas Ltd Share Price</h1><div><fieldset class="WoUFSN radioButtonGroup"><input type="radio" id=":R1534vfffesukq:-0" hidden="" name=":R1534vfffesukq:" checked="" value="NSE"/><label for=":R1534vfffesukq:-0">NSE</label><input type="radio" id=":R1534vfffesukq:-1" hidden="" name=":R1534vfffesukq:" value="BSE"/><label for=":R1534vfffesukq:-1">BSE</label></fieldset></div></div><div class="E1MnvT"><div class="ElgLgW"><div class="MYXE_N"><div class="_UQj81"><div class="_0jA1qg"><span>₹<!-- -->580.75</span></div><div class="h22FGb _8k1eEu false"><div class="_8FxGt2"><span>(<!-- -->0.29<!-- -->%)</span></div><div class="wZ_NYV"><span></span></div></div></div><div class="bUJ1to"><span>Feb 27, 2025</span><span>|</span><span>03:31:06 PM</span></div></div></div><a href="https://ttweb.indiainfoline.com/Trade/Login.aspx" target="_blank" class="eKOhPH"><button>Trade</button></a></div></div><div class="vNctnG"><div class="TiITnv" data-class="expertFormWrapper"><div class="jhzsD9 hideDematElement"><p class="_3su0vN">Invest wise with Expert advice</p></div><div class="d7JHLd"><form class="P2PAhO"><div class="V0xv_g"><div class="_0mJnYc dematRow gpXcaF"><div class="rAhBQh"><div data-class="inputWrapper" class="yE4a_s _kRq2x rAhBQh"><input type="tel" id="article-phoneNumber" placeholder="Enter Your Mobile Number" maxLength="10" class="jC7Bxm" name="phoneNumber" value=""/></div></div><div class="_3al3mH dematButtonRow"><button type="button" class="W1Oyww d8Cwlg MoGy4T SNMH_5 KHlFLc" disabled="">Get Started</button></div></div><p class="termsAndConditionsParagraph">By continuing, I accept the<!-- --> <a target="_blank" href="https://www.indiainfoline.com/iserve-open-demat/terms-conditions.html">T&C</a> <!-- -->and agree to receive communication on Whatsapp</p></div></form></div></div></div></div><div class="asEnm5"><div class="u39rdm" data-class="tabs-wrapper"><div class="tabs wWZO8Y "><h2 class="_56RYmn YvgBwq">Equities</h2><h2 class="_56RYmn ">Futures</h2><h2 class="_56RYmn ">Option</h2></div><div class="Cs9Pbd"><div class=""><div class="XSXqF1"><div class="MiFIZU"><div><div><div><canvas role="img" height="150" width="300"></canvas></div></div><div><div class="FzJi7f"><button class="OEkIDd sCu8dx">1D</button><button class="OEkIDd ">1W</button><button class="OEkIDd ">1M</button><button class="OEkIDd ">1Y</button><button class="OEkIDd ">5Y</button><button class="OEkIDd ">All</button></div></div></div></div><div class="HonBWY"><div class="RzTNrD"><ul class="undefined "><li>Open<span>₹<!-- -->583.05</span></li><li class="Y26nsu">Day's High<span>₹<!-- -->596.6<!-- --> </span></li><li>52 Wk High<span>₹<!-- -->1,190</span></li><li>Prev. Close<span>₹<!-- -->579.05<!-- --> </span></li><li class="QCWBE1">Day's Low<span>₹<!-- -->572.85</span></li><li>52 Wk Low<span> <!-- -->₹<!-- -->545.75</span></li></ul><ul><li>Turnover (lac)<span>8,529.05</span></li><li>P/E<span>95.77</span></li><li>Face Value<span>₹<!-- -->1</span></li><li>Book Value<span>₹<!-- -->36.93</span></li><li>EPS<span>6.04</span></li><li>Mkt. Cap (Cr.)<span>₹<!-- -->63,871.47</span></li><li>Div. Yield<span>0.04</span></li></ul></div></div></div><a href="/company/adani-total-gas-ltd-historical-data" style="margin-top:20px" class="W1Oyww KQluNw FrELUP _6yqTD olOHsS">View All Historical Data</a></div><div class="oSVMbO"><div class="XSXqF1"><div class="MiFIZU"><div><div>Loading...</div></div></div><div class="HonBWY"><div class="RzTNrD"><ul class="undefined "><li>Open<span>₹<!-- -->672.95</span></li><li class="Y26nsu">Day's High<span>₹<!-- -->685.95<!-- --> </span></li><li>Spot<span>₹<!-- -->672</span></li><li>Prev. Close<span>₹<!-- -->672.45<!-- --> </span></li><li class="QCWBE1">Day's Low<span>₹<!-- -->669</span></li><li class="Y26nsu">View<span>Long Unwinding</span></li><li>Market Lot<span>775</span></li><li>OI(Chg %)<span>-3,30,925<!-- --> <i style="color:#eb3323">(-32.95%)</i></span></li><li>Roll Over%<span>14.64</span></li><li>Roll Cost<span>0.43</span></li><li>Traded Vol.<span>8,94,350<!-- --> <i style="color:#eb3323">(-40.79%)</i></span></li></ul></div></div></div><a href="/company/adani-total-gas-ltd/futures" style="margin-top:20px" class="W1Oyww KQluNw FrELUP _6yqTD olOHsS">View More Futures</a></div><div class="oSVMbO"><div><div><div>Loading...</div></div><a href="/company/adani-total-gas-ltd/options" class="W1Oyww KQluNw FrELUP _6yqTD olOHsS">View More Options</a></div></div></div></div></div><div class="wDSVTS"><div class="lBCrB0"><div class="VjbmEq"><h2>Adani Total Gas Ltd<!-- --> KEY RATIOS</h2><div class="pHw1Rp"><p>Sector</p><span>Gas Distribution</span></div><div class="_1ckGXd"><div class="zqQSB4"><p>Open</p><span>₹<!-- -->583.05</span></div><div class="zqQSB4 D_gXSO"><p>Prev. Close</p><span>₹<!-- -->579.05</span></div><div class="zqQSB4 undefined"></div><div class="zqQSB4"><p>Turnover(Lac.)</p><span>₹<!-- -->8,529.05</span></div><div class="zqQSB4 D_gXSO"><p>Day's High</p><span>₹<!-- -->596.6</span></div><div class="zqQSB4 t_KP_g"><p>Day's Low</p><span>₹<!-- -->572.85</span></div><div class="zqQSB4"><p>52 Week's High</p><span>₹<!-- -->1,190</span></div><div class="zqQSB4 D_gXSO"><p>52 Week's Low</p><span>₹<!-- -->545.75</span></div><div class="zqQSB4 t_KP_g"><p>Book Value</p><span>₹<!-- -->36.93</span></div><div class="zqQSB4"><p>Face Value</p><span>₹<!-- -->1</span></div><div class="zqQSB4 D_gXSO"><p>Mkt Cap (₹ Cr.)</p><span>63,871.47</span></div><div class="zqQSB4 t_KP_g"><p>P/E</p><span>95.77</span></div><div class="zqQSB4"><p>EPS</p><span>6.04</span></div><div class="zqQSB4 D_gXSO"><p>Divi. Yield</p><span>0.04</span></div></div></div></div><div class="dcAicv"><div class="_9Khu_q"><h2 class="Gw1hmh">Adani Total Gas Ltd<!-- --> Corporate Action</h2><div data-class="dropdownContainer"><label for="corporate-actions" class="_2TNtMu"></label><div class="zHhe6b" data-class="dropdown"><button class="R7OEcf" id="corporate-actions" tabindex="0" aria-haspopup="listbox" aria-controls="corporate-actions-listbox" aria-expanded="false" role="combobox" aria-label="All"><span class="SMR_ku"><p>All</p></span><div><img alt="arrow-right" loading="lazy" width="12" height="6" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/arrow-bottom.svg"/></div></button></div></div></div><div><div class="_5uPzJS"><div class="awXISr"><p><span class="eUQiNn">18 Jan 2025</span></p><p><span>12:00 AM</span></p></div><div class="BekObC"><p>Board Meeting</p><p><span class="eUQiNn">Agenda :</span> Audited Result</p></div><div class="ftsE8T"><a href="adani-total-gas-ltd/corporate-action/board-meeting"><img alt="arrow" loading="lazy" width="8" height="8" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2FArrRight.07153b2d.png&w=16&q=75 1x" src="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2FArrRight.07153b2d.png&w=16&q=75"/></a></div></div><div class="_5uPzJS"><div class="awXISr"><p><span class="eUQiNn">30 Apr 2024</span></p><p><span>12:00 AM</span></p></div><div class="BekObC"><p>Dividend</p><p><span class="eUQiNn">Dividend Amount: </span> <!-- -->0.25</p><p><span class="eUQiNn">Record Date: </span> <!-- -->14 Jun, 2024</p></div><div class="ftsE8T"><a href="adani-total-gas-ltd/corporate-action/dividend"><img alt="arrow" loading="lazy" width="8" height="8" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2FArrRight.07153b2d.png&w=16&q=75 1x" src="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2FArrRight.07153b2d.png&w=16&q=75"/></a></div></div><div class="_5uPzJS"><div class="awXISr"><p><span class="eUQiNn">27 Jun 2023</span></p><p><span>12:00 AM</span></p></div><div class="BekObC"><p>BookCloser</p></div><div class="ftsE8T"><a href="adani-total-gas-ltd/corporate-action/book-closer"><img alt="arrow" loading="lazy" width="8" height="8" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2FArrRight.07153b2d.png&w=16&q=75 1x" src="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2FArrRight.07153b2d.png&w=16&q=75"/></a></div></div><div class="_5uPzJS"><div class="awXISr"><p><span class="eUQiNn">30 Apr 2024</span></p><p><span>12:00 AM</span></p></div><div class="BekObC"><p>AGM</p><p><span class="eUQiNn">Announcement Date:</span> <!-- -->30 Apr, 2024</p></div><div class="ftsE8T"><a href="adani-total-gas-ltd/corporate-action/agm"><img alt="arrow" loading="lazy" width="8" height="8" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2FArrRight.07153b2d.png&w=16&q=75 1x" src="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2FArrRight.07153b2d.png&w=16&q=75"/></a></div></div></div><div class="KyBkwT"><a href="adani-total-gas-ltd/corporate-action"><button type="button" class="W1Oyww KQluNw FrELUP SNMH_5 large">View All Event Calendar</button></a></div></div><div class="dFYOEb"><h2>Adani Total Gas Ltd<!-- --> NEWS AND UPDATE</h2><div class="SdYGTv newsPage"><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="Adani stocks rebound 7% as investors anticipate a strong case" src="https://prod-iifl-assets.storage.googleapis.com/2024/11/Adani-200x113.jpg.webp" width="356" height="189"/></div><div class="NzKNVH"><div class="_1R_vtP"><h3><a href="/news/companies/adani-stocks-rebound-7-as-investors-anticipate-a-strong-case">Adani stocks rebound 7% as investors anticipate a strong case</a></h3><div class="Px4sND"><div><div class="MRcfL9"><svg xmlns="http://www.w3.org/2000/svg" x="0px" y="0px" width="24" height="24" fill="#BFBFBF" viewBox="0 0 24 24"><path d="M 18 2 A 3 3 0 0 0 15 5 A 3 3 0 0 0 15.054688 5.5605469 L 7.9394531 9.7109375 A 3 3 0 0 0 6 9 A 3 3 0 0 0 3 12 A 3 3 0 0 0 6 15 A 3 3 0 0 0 7.9355469 14.287109 L 15.054688 18.439453 A 3 3 0 0 0 15 19 A 3 3 0 0 0 18 22 A 3 3 0 0 0 21 19 A 3 3 0 0 0 18 16 A 3 3 0 0 0 16.0625 16.712891 L 8.9453125 12.560547 A 3 3 0 0 0 9 12 A 3 3 0 0 0 8.9453125 11.439453 L 16.060547 7.2890625 A 3 3 0 0 0 18 8 A 3 3 0 0 0 21 5 A 3 3 0 0 0 18 2 z"></path></svg></div><div class="wh8DrG w43_HZ"><div class="glider-contain"><div id=":R2hir74vfffesukq:"><div class="bySjWq"><div style="min-width:50px"><a href="https://api.whatsapp.com/send?text=Adani%20stocks%20rebound%207%25%20as%20investors%20anticipate%20a%20strong%20case%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fcompanies%2Fadani-stocks-rebound-7-as-investors-anticipate-a-strong-case" target="_blank" rel="noopener noreferrer nofollow"><img alt="Whatsapp" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/whatsapp.svg"/></a></div><div style="min-width:50px"><a href="https://www.facebook.com/sharer/sharer.php?u=https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fcompanies%2Fadani-stocks-rebound-7-as-investors-anticipate-a-strong-case" target="_blank" rel="noopener noreferrer nofollow"><img alt="Facebook" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/facebook.svg"/></a></div><div style="min-width:50px"><a href="https://twitter.com/intent/tweet?url=https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fcompanies%2Fadani-stocks-rebound-7-as-investors-anticipate-a-strong-case&text=Adani%20stocks%20rebound%207%25%20as%20investors%20anticipate%20a%20strong%20case" target="_blank" rel="noopener noreferrer nofollow"><img alt="Twitter" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/twitterx.svg"/></a></div><div style="min-width:50px"><a href="https://www.linkedin.com/sharing/share-offsite/?url=https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fcompanies%2Fadani-stocks-rebound-7-as-investors-anticipate-a-strong-case" target="_blank" rel="noopener noreferrer nofollow"><img alt="LinkedIn" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/linkedin.svg"/></a></div><button aria-label="copy" class="dRvDsr"><svg xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 16 16" fill="none"><path d="M2.60016 7.99984C2.60016 6.85984 3.52683 5.93317 4.66683 5.93317H7.3335V4.6665H4.66683C2.82683 4.6665 1.3335 6.15984 1.3335 7.99984C1.3335 9.83984 2.82683 11.3332 4.66683 11.3332H7.3335V10.0665H4.66683C3.52683 10.0665 2.60016 9.13984 2.60016 7.99984ZM5.3335 8.6665H10.6668V7.33317H5.3335V8.6665ZM11.3335 4.6665H8.66683V5.93317H11.3335C12.4735 5.93317 13.4002 6.85984 13.4002 7.99984C13.4002 9.13984 12.4735 10.0665 11.3335 10.0665H8.66683V11.3332H11.3335C13.1735 11.3332 14.6668 9.83984 14.6668 7.99984C14.6668 6.15984 13.1735 4.6665 11.3335 4.6665Z" fill="#633EE3"></path></svg> Copy Link</button></div></div></div></div></div></div></div><div class="ALs5UU"><span>25 Nov 2024</span><span class="pipe">|</span><span>12:11 PM</span></div><p>Meanwhile, shares of Adani Ports and Adani Power rose 4.6%, Adani Green Energy rose 6.4%, and Adani Total Gas rose 5%. </p><a href="/news/companies/adani-stocks-rebound-7-as-investors-anticipate-a-strong-case" class="Qn4KgX hideStockElement">Read More</a></div></div><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="Adani Total Gas Secures $375M Global Financing to Expand City Gas Network" src="https://prod-iifl-assets.storage.googleapis.com/2024/06/Oil-and-Gas-Sector-3-200x113.jpg.webp" width="356" height="189"/></div><div class="NzKNVH"><div class="_1R_vtP"><h3><a href="/news/business/adani-total-gas-secures-375m-global-financing-to-expand-city-gas-network">Adani Total Gas Secures $375M Global Financing to Expand City Gas Network</a></h3><div class="Px4sND"><div><div class="MRcfL9"><svg xmlns="http://www.w3.org/2000/svg" x="0px" y="0px" width="24" height="24" fill="#BFBFBF" viewBox="0 0 24 24"><path d="M 18 2 A 3 3 0 0 0 15 5 A 3 3 0 0 0 15.054688 5.5605469 L 7.9394531 9.7109375 A 3 3 0 0 0 6 9 A 3 3 0 0 0 3 12 A 3 3 0 0 0 6 15 A 3 3 0 0 0 7.9355469 14.287109 L 15.054688 18.439453 A 3 3 0 0 0 15 19 A 3 3 0 0 0 18 22 A 3 3 0 0 0 21 19 A 3 3 0 0 0 18 16 A 3 3 0 0 0 16.0625 16.712891 L 8.9453125 12.560547 A 3 3 0 0 0 9 12 A 3 3 0 0 0 8.9453125 11.439453 L 16.060547 7.2890625 A 3 3 0 0 0 18 8 A 3 3 0 0 0 21 5 A 3 3 0 0 0 18 2 z"></path></svg></div><div class="wh8DrG w43_HZ"><div class="glider-contain"><div id=":R2hkr74vfffesukq:"><div class="bySjWq"><div style="min-width:50px"><a href="https://api.whatsapp.com/send?text=Adani%20Total%20Gas%20Secures%20%24375M%20Global%20Financing%20to%20Expand%20City%20Gas%20Network%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fbusiness%2Fadani-total-gas-secures-375m-global-financing-to-expand-city-gas-network" target="_blank" rel="noopener noreferrer nofollow"><img alt="Whatsapp" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/whatsapp.svg"/></a></div><div style="min-width:50px"><a href="https://www.facebook.com/sharer/sharer.php?u=https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fbusiness%2Fadani-total-gas-secures-375m-global-financing-to-expand-city-gas-network" target="_blank" rel="noopener noreferrer nofollow"><img alt="Facebook" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/facebook.svg"/></a></div><div style="min-width:50px"><a href="https://twitter.com/intent/tweet?url=https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fbusiness%2Fadani-total-gas-secures-375m-global-financing-to-expand-city-gas-network&text=Adani%20Total%20Gas%20Secures%20%24375M%20Global%20Financing%20to%20Expand%20City%20Gas%20Network" target="_blank" rel="noopener noreferrer nofollow"><img alt="Twitter" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/twitterx.svg"/></a></div><div style="min-width:50px"><a href="https://www.linkedin.com/sharing/share-offsite/?url=https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fbusiness%2Fadani-total-gas-secures-375m-global-financing-to-expand-city-gas-network" target="_blank" rel="noopener noreferrer nofollow"><img alt="LinkedIn" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/linkedin.svg"/></a></div><button aria-label="copy" class="dRvDsr"><svg xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 16 16" fill="none"><path d="M2.60016 7.99984C2.60016 6.85984 3.52683 5.93317 4.66683 5.93317H7.3335V4.6665H4.66683C2.82683 4.6665 1.3335 6.15984 1.3335 7.99984C1.3335 9.83984 2.82683 11.3332 4.66683 11.3332H7.3335V10.0665H4.66683C3.52683 10.0665 2.60016 9.13984 2.60016 7.99984ZM5.3335 8.6665H10.6668V7.33317H5.3335V8.6665ZM11.3335 4.6665H8.66683V5.93317H11.3335C12.4735 5.93317 13.4002 6.85984 13.4002 7.99984C13.4002 9.13984 12.4735 10.0665 11.3335 10.0665H8.66683V11.3332H11.3335C13.1735 11.3332 14.6668 9.83984 14.6668 7.99984C14.6668 6.15984 13.1735 4.6665 11.3335 4.6665Z" fill="#633EE3"></path></svg> Copy Link</button></div></div></div></div></div></div></div><div class="ALs5UU"><span>23 Sep 2024</span><span class="pipe">|</span><span>12:15 PM</span></div><p>ATGL aims to support India’s transition to a gas-based economy through this infrastructure development.</p><a href="/news/business/adani-total-gas-secures-375m-global-financing-to-expand-city-gas-network" class="Qn4KgX hideStockElement">Read More</a></div></div><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="Adani Total Gas Q1 net profit jumps ~14% y-o-y" src="https://prod-iifl-assets.storage.googleapis.com/2024/04/Adani-Gas-200x200.png" width="356" height="189"/></div><div class="NzKNVH"><div class="_1R_vtP"><h3><a href="/news/companies/adani-total-gas-q1-net-profit-jumps-14-y-o-y">Adani Total Gas Q1 net profit jumps ~14% y-o-y</a></h3><div class="Px4sND"><div><div class="MRcfL9"><svg xmlns="http://www.w3.org/2000/svg" x="0px" y="0px" width="24" height="24" fill="#BFBFBF" viewBox="0 0 24 24"><path d="M 18 2 A 3 3 0 0 0 15 5 A 3 3 0 0 0 15.054688 5.5605469 L 7.9394531 9.7109375 A 3 3 0 0 0 6 9 A 3 3 0 0 0 3 12 A 3 3 0 0 0 6 15 A 3 3 0 0 0 7.9355469 14.287109 L 15.054688 18.439453 A 3 3 0 0 0 15 19 A 3 3 0 0 0 18 22 A 3 3 0 0 0 21 19 A 3 3 0 0 0 18 16 A 3 3 0 0 0 16.0625 16.712891 L 8.9453125 12.560547 A 3 3 0 0 0 9 12 A 3 3 0 0 0 8.9453125 11.439453 L 16.060547 7.2890625 A 3 3 0 0 0 18 8 A 3 3 0 0 0 21 5 A 3 3 0 0 0 18 2 z"></path></svg></div><div class="wh8DrG w43_HZ"><div class="glider-contain"><div id=":R2hmr74vfffesukq:"><div class="bySjWq"><div style="min-width:50px"><a href="https://api.whatsapp.com/send?text=Adani%20Total%20Gas%20Q1%20net%20profit%20jumps%20~14%25%20y-o-y%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fcompanies%2Fadani-total-gas-q1-net-profit-jumps-14-y-o-y" target="_blank" rel="noopener noreferrer nofollow"><img alt="Whatsapp" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/whatsapp.svg"/></a></div><div style="min-width:50px"><a href="https://www.facebook.com/sharer/sharer.php?u=https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fcompanies%2Fadani-total-gas-q1-net-profit-jumps-14-y-o-y" target="_blank" rel="noopener noreferrer nofollow"><img alt="Facebook" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/facebook.svg"/></a></div><div style="min-width:50px"><a href="https://twitter.com/intent/tweet?url=https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fcompanies%2Fadani-total-gas-q1-net-profit-jumps-14-y-o-y&text=Adani%20Total%20Gas%20Q1%20net%20profit%20jumps%20~14%25%20y-o-y" target="_blank" rel="noopener noreferrer nofollow"><img alt="Twitter" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/twitterx.svg"/></a></div><div style="min-width:50px"><a href="https://www.linkedin.com/sharing/share-offsite/?url=https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fcompanies%2Fadani-total-gas-q1-net-profit-jumps-14-y-o-y" target="_blank" rel="noopener noreferrer nofollow"><img alt="LinkedIn" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/linkedin.svg"/></a></div><button aria-label="copy" class="dRvDsr"><svg xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 16 16" fill="none"><path d="M2.60016 7.99984C2.60016 6.85984 3.52683 5.93317 4.66683 5.93317H7.3335V4.6665H4.66683C2.82683 4.6665 1.3335 6.15984 1.3335 7.99984C1.3335 9.83984 2.82683 11.3332 4.66683 11.3332H7.3335V10.0665H4.66683C3.52683 10.0665 2.60016 9.13984 2.60016 7.99984ZM5.3335 8.6665H10.6668V7.33317H5.3335V8.6665ZM11.3335 4.6665H8.66683V5.93317H11.3335C12.4735 5.93317 13.4002 6.85984 13.4002 7.99984C13.4002 9.13984 12.4735 10.0665 11.3335 10.0665H8.66683V11.3332H11.3335C13.1735 11.3332 14.6668 9.83984 14.6668 7.99984C14.6668 6.15984 13.1735 4.6665 11.3335 4.6665Z" fill="#633EE3"></path></svg> Copy Link</button></div></div></div></div></div></div></div><div class="ALs5UU"><span>30 Jul 2024</span><span class="pipe">|</span><span>11:24 AM</span></div><p>The company's CNG (compressed natural gas) volume climbed by 20% year on year as its network expanded across numerous geographical areas.</p><a href="/news/companies/adani-total-gas-q1-net-profit-jumps-14-y-o-y" class="Qn4KgX hideStockElement">Read More</a></div></div></div><div class="O97Lkh"><a href="adani-total-gas-ltd/news" class="W1Oyww KQluNw MoGy4T SNMH_5 large">Read More</a></div></div></div><div class="O6KYDT"><div class="kUIGAX"><div class="TiITnv" data-class="expertFormWrapper"><div class="jhzsD9 hideDematElement"><p class="_3su0vN">Invest wise with Expert advice</p></div><div class="d7JHLd"><form class="P2PAhO"><div class="V0xv_g"><div class="_0mJnYc dematRow gpXcaF"><div class="rAhBQh"><div data-class="inputWrapper" class="yE4a_s _kRq2x rAhBQh"><input type="tel" id="article-phoneNumber" placeholder="Enter Your Mobile Number" maxLength="10" class="jC7Bxm" name="phoneNumber" value=""/></div></div><div class="_3al3mH dematButtonRow"><button type="button" class="W1Oyww d8Cwlg MoGy4T SNMH_5 KHlFLc" disabled="">Get Started</button></div></div><p class="termsAndConditionsParagraph">By continuing, I accept the<!-- --> <a target="_blank" href="https://www.indiainfoline.com/iserve-open-demat/terms-conditions.html">T&C</a> <!-- -->and agree to receive communication on Whatsapp</p></div></form></div></div></div><div class="lBCrB0"><div class="QCp2Xf"><h2>Knowledge Center</h2><div class="fGxuZ2"><div class="vzLPQY"><h3>Demat Account</h3><a href="https://www.indiainfoline.com/knowledge-center/demat-account">View More</a></div><ul><li><a href="https://www.indiainfoline.com/knowledge-center/demat-account/what-demat-account">What is Demat Account?</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/demat-account/aims-and-objectives-of-a-demat-account">Aims and Objectives of Demat Account</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/demat-account/how-does-a-demat-account-work">How Does Demat Account Work?</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/demat-account/demat-account-opening-charges">Demat Account Opening Charges</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/demat-account/how-to-open-demat-account">How to open a Demat Account?</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/demat-account/documents-required-to-open-demat-account">Documents Required to open a Demat Account</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/demat-account/difference-between-demat-account-and-trading-account">Difference Between Demat and Trading Account</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/demat-account/what-is-dematerialization-and-Its-process">Dematerialization & It's Process</a></li></ul></div><div class="fGxuZ2"><div class="vzLPQY"><h3>Trading Account</h3><a href="https://www.indiainfoline.com/knowledge-center/trading-account">View More</a></div><ul><li><a href="https://www.indiainfoline.com/knowledge-center/trading-account/what-is-trading-account">What is Trading Account</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/trading-account/how-open-trading-account">How to Open a Trading Account ?</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/trading-account/trading-account-opening-fees-and-Charges">Trading Account Opening Fees and Charges</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/trading-account/difference-between-nre-and-nro-account">Difference between NRE, NRI and NRO Account</a></li></ul></div></div></div><div class="_9hW8i"><div class="GA7rK9"><h2>Adani Total Gas Ltd<!-- --> SHAREHOLDING SNAPSHOT</h2><div class="p2q_dd"><span>01 Mar, 2025</span><span class="BSldTj">|</span><span>06:09 AM</span></div></div><div class="zWFHvA"><div class="RuWd4m"><div class="Q7B7N_"><a class="nfjXd_ w1U5hM">Dec-2024</a><a class="w1U5hM">Sep-2024</a><a class="w1U5hM">Jun-2024</a><a class="w1U5hM">Mar-2024</a></div><ul class="_0MFgj4"><li>Foreign Promoter</li><li>Indian Promoter</li><li>Institutions</li><li>Non Institutions</li><li>Custodies</li></ul><div class="deRgpf"><div class="_8QxKJf"><canvas role="img" height="150" width="300"></canvas></div><div class="c4A_sG"><div class="idNuV7"><h3>Promoter-<!-- --> <!-- -->37.40<!-- -->%</h3><p><span>Foreign:</span> <!-- -->37.40<!-- -->%</p><p><span>Indian:</span> <!-- -->37.40<!-- -->%</p></div><div class="idNuV7"><h3>Non-Promoter-<!-- --> <!-- -->19.34<!-- -->%</h3><p><span>Institutions:</span> <!-- -->19.33<!-- -->%</p><p><span>Non-Institutions:</span> <!-- -->5.86<!-- -->%</p><p><span>Custodian:</span> <!-- -->0.00<!-- -->%</p></div></div></div></div></div><div class="XGMMUc"><a href="adani-total-gas-ltd/share-holding" class="W1Oyww KQluNw MoGy4T _6yqTD large">Read More</a></div></div></div><a href="https://www.indiainfoline.com/iifl-markets-mobile-app/"><img alt="Share Price" loading="lazy" width="1122" height="247" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fshare-ad-banner.7acbb56c.jpg&w=1200&q=75 1x, /_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fshare-ad-banner.7acbb56c.jpg&w=3840&q=75 2x" src="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fshare-ad-banner.7acbb56c.jpg&w=3840&q=75"/></a><div class="lBCrB0"><h2>Adani Total Gas Ltd<!-- --> FINANCIALS</h2><div class="styles.tabLists"><div class="u39rdm" data-class="tabs-wrapper"><div class="tabs wWZO8Y "><h2 class="_56RYmn YvgBwq">Balance Sheet</h2><h2 class="_56RYmn ">Profit & Loss</h2><h2 class="_56RYmn ">Cash Flow</h2><h2 class="_56RYmn ">Ratios</h2><h2 class="_56RYmn ">Results</h2></div><div class="Cs9Pbd"><div class=""><div><div class="DPtelU"><div class="Tobep4"><div class="xoDswh"><div><div><fieldset class="WoUFSN radioButtonGroup"><input type="radio" id=":R59id4vfffesukq:-0" hidden="" name=":R59id4vfffesukq:" value="Consolidated"/><label for=":R59id4vfffesukq:-0">Consolidated</label><input type="radio" id=":R59id4vfffesukq:-1" hidden="" name=":R59id4vfffesukq:" checked="" value="Standalone"/><label for=":R59id4vfffesukq:-1">Standalone</label></fieldset></div></div><div><div><fieldset class="vS5Rql"><input type="radio" id=":R99id4vfffesukq:" hidden="" name=":R99id4vfffesukqH2:" value="Graph"/><label for=":R99id4vfffesukq:">Graph</label><input type="radio" id=":R99id4vfffesukqH1:" hidden="" name=":R99id4vfffesukqH2:" checked="" value="Table"/><label for=":R99id4vfffesukqH1:">Table</label></fieldset></div></div></div><div class="SokMYh"></div><div class=""><div class="IyhS53"><table><thead><tr><th class="phDs5H">Y/e 31 Mar( In .Cr)</th><th class="">Mar-2024</th><th class="">Mar-2023</th><th class="">Mar-2022</th><th class="">Mar-2021</th></tr></thead><tbody><tr><td id="column-0" class="phDs5H"><p class="">Equity Capital</p></td><td id="column-1" class=""><p class="">109.98</p></td><td id="column-2" class=""><p class="">109.98</p></td><td id="column-3" class=""><p class="">109.98</p></td><td id="column-4" class=""><p class="">109.98</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Preference Capital</p></td><td id="column-1" class=""><p class="">0</p></td><td id="column-2" class=""><p class="">0</p></td><td id="column-3" class=""><p class="">0</p></td><td id="column-4" class=""><p class="">0.05</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Reserves</p></td><td id="column-1" class=""><p class="">3,453.39</p></td><td id="column-2" class=""><p class="">2,828.07</p></td><td id="column-3" class=""><p class="">2,320.01</p></td><td id="column-4" class=""><p class="">1,842.44</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Net Worth</p></td><td id="column-1" class=""><p class="">3,563.37</p></td><td id="column-2" class=""><p class="">2,938.05</p></td><td id="column-3" class=""><p class="">2,429.99</p></td><td id="column-4" class=""><p class="">1,952.47</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Minority Interest</p></td><td id="column-1" class=""><p class=""></p></td><td id="column-2" class=""><p class=""></p></td><td id="column-3" class=""><p class=""></p></td><td id="column-4" class=""><p class=""></p></td></tr></tbody></table></div></div></div></div><a href="adani-total-gas-ltd/balance-sheet" class="W1Oyww KQluNw MoGy4T SNMH_5 YH0urw">View Balance Sheet</a></div></div><div class="oSVMbO"><div><div class="DPtelU"><div class="Tobep4"><div class="xoDswh"><div><div><fieldset class="WoUFSN radioButtonGroup"><input type="radio" id=":R5aid4vfffesukq:-0" hidden="" name=":R5aid4vfffesukq:" value="Consolidated"/><label for=":R5aid4vfffesukq:-0">Consolidated</label><input type="radio" id=":R5aid4vfffesukq:-1" hidden="" name=":R5aid4vfffesukq:" checked="" value="Standalone"/><label for=":R5aid4vfffesukq:-1">Standalone</label></fieldset></div></div><div><div><fieldset class="vS5Rql"><input type="radio" id=":R9aid4vfffesukq:" hidden="" name=":R9aid4vfffesukqH2:" value="Graph"/><label for=":R9aid4vfffesukq:">Graph</label><input type="radio" id=":R9aid4vfffesukqH1:" hidden="" name=":R9aid4vfffesukqH2:" checked="" value="Table"/><label for=":R9aid4vfffesukqH1:">Table</label></fieldset></div></div></div><div class="SokMYh"></div><div class=""><div class="IyhS53"><table><thead><tr><th class="phDs5H">Y/e 31 Mar( In .Cr)</th><th class="">Mar-2022</th><th class="">Mar-2021</th><th class="">Mar-2020</th><th class="">Mar-2019</th></tr></thead><tbody><tr><td id="column-0" class="phDs5H"><p class="">Revenue</p></td><td id="column-1" class=""><p class="">3,037.81</p></td><td id="column-2" class=""><p class="">1,695.6</p></td><td id="column-3" class=""><p class="">1,874.55</p></td><td id="column-4" class=""><p class="">1,718.96</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">yoy growth (%)</p></td><td id="column-1" class=""><p class="">79.15</p></td><td id="column-2" class=""><p class="">-9.54</p></td><td id="column-3" class=""><p class="">9.05</p></td><td id="column-4" class=""><p class="">32.09</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Raw materials</p></td><td id="column-1" class=""><p class="">-1,929.66</p></td><td id="column-2" class=""><p class="">-769.62</p></td><td id="column-3" class=""><p class="">-1,059.97</p></td><td id="column-4" class=""><p class="">-1,092.65</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">As % of sales</p></td><td id="column-1" class=""><p class="">63.52</p></td><td id="column-2" class=""><p class="">45.38</p></td><td id="column-3" class=""><p class="">56.54</p></td><td id="column-4" class=""><p class="">63.56</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Employee costs</p></td><td id="column-1" class=""><p class="">-54.73</p></td><td id="column-2" class=""><p class="">-51.52</p></td><td id="column-3" class=""><p class="">-47.46</p></td><td id="column-4" class=""><p class="">-42</p></td></tr></tbody></table></div></div></div></div><a href="adani-total-gas-ltd/profit-and-loss" class="W1Oyww KQluNw MoGy4T SNMH_5 YH0urw">View Profit & Loss</a></div></div><div class="oSVMbO"><div><div class="DPtelU"><div class="Tobep4"><div class="xoDswh"><div><div><fieldset class="WoUFSN radioButtonGroup"><input type="radio" id=":R5bid4vfffesukq:-0" hidden="" name=":R5bid4vfffesukq:" value="Consolidated"/><label for=":R5bid4vfffesukq:-0">Consolidated</label><input type="radio" id=":R5bid4vfffesukq:-1" hidden="" name=":R5bid4vfffesukq:" checked="" value="Standalone"/><label for=":R5bid4vfffesukq:-1">Standalone</label></fieldset></div></div><div><div><fieldset class="vS5Rql"><input type="radio" id=":R9bid4vfffesukq:" hidden="" name=":R9bid4vfffesukqH2:" value="Graph"/><label for=":R9bid4vfffesukq:">Graph</label><input type="radio" id=":R9bid4vfffesukqH1:" hidden="" name=":R9bid4vfffesukqH2:" checked="" value="Table"/><label for=":R9bid4vfffesukqH1:">Table</label></fieldset></div></div></div><div class="SokMYh"></div><div class=""><div class="IyhS53"><table><thead><tr><th class="phDs5H">Y/e 31 Mar( In .Cr)</th><th class="">Mar-2022</th><th class="">Mar-2021</th><th class="">Mar-2020</th><th class="">Mar-2019</th></tr></thead><tbody><tr><td id="column-0" class="phDs5H"><p class="">Profit before tax</p></td><td id="column-1" class=""><p class="">679.04</p></td><td id="column-2" class=""><p class="">645.68</p></td><td id="column-3" class=""><p class="">547.4</p></td><td id="column-4" class=""><p class="">384.16</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Depreciation</p></td><td id="column-1" class=""><p class="">-82.73</p></td><td id="column-2" class=""><p class="">-62.52</p></td><td id="column-3" class=""><p class="">-50.7</p></td><td id="column-4" class=""><p class="">-67.31</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Tax paid</p></td><td id="column-1" class=""><p class="">-174.38</p></td><td id="column-2" class=""><p class="">-159.26</p></td><td id="column-3" class=""><p class="">-111.16</p></td><td id="column-4" class=""><p class="">-127.81</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Working capital</p></td><td id="column-1" class=""><p class="">-54.22</p></td><td id="column-2" class=""><p class="">-477.71</p></td><td id="column-3" class=""><p class="">-153.43</p></td><td id="column-4" class=""><p class="">-101.77</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Other operating items</p></td><td id="column-1" class=""><p class=""></p></td><td id="column-2" class=""><p class=""></p></td><td id="column-3" class=""><p class=""></p></td><td id="column-4" class=""><p class=""></p></td></tr></tbody></table></div></div></div></div><a href="adani-total-gas-ltd/cash-flow" class="W1Oyww KQluNw MoGy4T SNMH_5 YH0urw">View Cash Flow</a></div></div><div class="oSVMbO"><div><div class="DPtelU"><div class="Tobep4"><div class="xoDswh"><div><div><fieldset class="WoUFSN radioButtonGroup"><input type="radio" id=":R5cid4vfffesukq:-0" hidden="" name=":R5cid4vfffesukq:" value="Consolidated"/><label for=":R5cid4vfffesukq:-0">Consolidated</label><input type="radio" id=":R5cid4vfffesukq:-1" hidden="" name=":R5cid4vfffesukq:" checked="" value="Standalone"/><label for=":R5cid4vfffesukq:-1">Standalone</label></fieldset></div></div><div><div><fieldset class="vS5Rql"><input type="radio" id=":R9cid4vfffesukq:" hidden="" name=":R9cid4vfffesukqH2:" value="Graph"/><label for=":R9cid4vfffesukq:">Graph</label><input type="radio" id=":R9cid4vfffesukqH1:" hidden="" name=":R9cid4vfffesukqH2:" checked="" value="Table"/><label for=":R9cid4vfffesukqH1:">Table</label></fieldset></div></div></div><div class="SokMYh"></div><div class=""><div class="IyhS53"><table><thead><tr><th class="phDs5H">Y/e 31 Mar</th><th class="">Mar-2022</th><th class="">Mar-2021</th><th class="">Mar-2020</th><th class="">Mar-2019</th></tr></thead><tbody><tr><td id="column-0" class="phDs5H"><p class="">Growth matrix (%)</p></td><td id="column-1" class=""><p class=""></p></td><td id="column-2" class=""><p class=""></p></td><td id="column-3" class=""><p class=""></p></td><td id="column-4" class=""><p class=""></p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Revenue growth</p></td><td id="column-1" class=""><p class="">79.15</p></td><td id="column-2" class=""><p class="">-9.54</p></td><td id="column-3" class=""><p class="">9.05</p></td><td id="column-4" class=""><p class="">32.09</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Op profit growth</p></td><td id="column-1" class=""><p class="">9.75</p></td><td id="column-2" class=""><p class="">18.42</p></td><td id="column-3" class=""><p class="">30.81</p></td><td id="column-4" class=""><p class="">24.47</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">EBIT growth</p></td><td id="column-1" class=""><p class="">6.64</p></td><td id="column-2" class=""><p class="">16.6</p></td><td id="column-3" class=""><p class="">24.14</p></td><td id="column-4" class=""><p class="">51.67</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Net profit growth</p></td><td id="column-1" class=""><p class="">6.93</p></td><td id="column-2" class=""><p class="">8.18</p></td><td id="column-3" class=""><p class="">90.73</p></td><td id="column-4" class=""><p class="">32.27</p></td></tr></tbody></table></div></div></div></div><a href="adani-total-gas-ltd/ratio" class="W1Oyww KQluNw MoGy4T SNMH_5 YH0urw">View Ratios</a></div></div><div class="oSVMbO"><div><div class="undefined + articleSection"><div class="C6YbG4"><div><fieldset class="WoUFSN radioButtonGroup"><input type="radio" id=":R1did4vfffesukq:-0" hidden="" name=":R1did4vfffesukq:" checked="" value="Consolidated"/><label for=":R1did4vfffesukq:-0">Consolidated</label><input type="radio" id=":R1did4vfffesukq:-1" hidden="" name=":R1did4vfffesukq:" value="Standalone"/><label for=":R1did4vfffesukq:-1">Standalone</label></fieldset></div><div data-class="dropdownContainer"><label for="Type" class="_2TNtMu">Select Period</label><div class="zHhe6b" data-class="dropdown"><button class="R7OEcf" id="Type" tabindex="0" aria-haspopup="listbox" aria-controls="Type-listbox" aria-expanded="false" role="combobox" aria-label="Annually"><span class="SMR_ku"><p>Annually</p></span><div><img alt="arrow-right" loading="lazy" width="12" height="6" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/arrow-bottom.svg"/></div></button></div></div></div><div class="IyhS53"><table><thead><tr><th class="">Particulars (Rupees in Crores.)</th><th class="">Mar-2024</th><th class="">Mar-2023</th><th class="">Mar-2022</th><th class="">Mar-2021</th><th class="">Mar-2020</th></tr></thead><tbody><tr><td id="column-0" class=""><p class="_9D2pIV">Gross Sales</p></td><td id="column-1" class=""><p class="_9D2pIV">4,816.49</p></td><td id="column-2" class=""><p class="_9D2pIV">4,683.39</p></td><td id="column-3" class=""><p class="_9D2pIV">3,206.36</p></td><td id="column-4" class=""><p class="_9D2pIV">1,784.47</p></td><td id="column-5" class=""><p class="_9D2pIV">1,990.9</p></td></tr><tr><td id="column-0" class=""><p class="">Excise Duty</p></td><td id="column-1" class=""><p class="">341.75</p></td><td id="column-2" class=""><p class="">305.2</p></td><td id="column-3" class=""><p class="">168.55</p></td><td id="column-4" class=""><p class="">88.87</p></td><td id="column-5" class=""><p class="">116.35</p></td></tr><tr><td id="column-0" class=""><p class="">Net Sales</p></td><td id="column-1" class=""><p class="">4,474.74</p></td><td id="column-2" class=""><p class="">4,378.19</p></td><td id="column-3" class=""><p class="">3,037.81</p></td><td id="column-4" class=""><p class="">1,695.6</p></td><td id="column-5" class=""><p class="">1,874.55</p></td></tr><tr><td id="column-0" class=""><p class="">Other Operating Income</p></td><td id="column-1" class=""><p class="">0</p></td><td id="column-2" class=""><p class="">0</p></td><td id="column-3" class=""><p class="">0</p></td><td id="column-4" class=""><p class="">0</p></td><td id="column-5" class=""><p class="">0</p></td></tr><tr><td id="column-0" class=""><p class="">Other Income</p></td><td id="column-1" class=""><p class="">61.92</p></td><td id="column-2" class=""><p class="">54.2</p></td><td id="column-3" class=""><p class="">41.5</p></td><td id="column-4" class=""><p class="">44.36</p></td><td id="column-5" class=""><p class="">44.39</p></td></tr></tbody></table></div><div class="OiYOkB"><a href="adani-total-gas-ltd/results/annual-result" class="W1Oyww KQluNw MoGy4T SNMH_5 large">View <!-- -->Annually<!-- --> Results</a></div></div></div></div></div></div></div></div><div class="lBCrB0"><h2>Adani Total Gas Ltd<!-- --> Peer Comparison</h2><div class="vriugx" data-class="tableVarB-Outer"><table><thead class=""><tr><th class=" "><div class="EtCpgP"><span>Company Name</span></div></th><th class=" "><div class="EtCpgP"><span>LTP<br/> (₹)</span></div></th><th class=" "><div class="EtCpgP"><span>P/E <br/>(%)</span></div></th><th class=" "><div class="EtCpgP"><span>Mkt.Cap <br/>(₹Cr.)</span></div></th><th class=" "><div class="EtCpgP"><span>NP Qtr<br/> (₹Cr.)</span></div></th><th class=" "><div class="EtCpgP"><span>Div.Yield <br/> (%)</span></div></th><th class=" "><div class="EtCpgP"><span>Sales Qtr <br/> (₹.Cr)</span></div></th><th class=" "><div class="EtCpgP"><span>Book Value<br/> (₹)</span></div></th></tr></thead><tbody><tr><td class=" Cmt7cO "><a href="#"><p>GAIL (India) Ltd</p><p class="fPShW4">GAIL</p></a></td><td class=" Cmt7cO "><p>159.37</p></td><td class=" Cmt7cO ">11.05</td><td class=" Cmt7cO ">1,05,694.73</td><td class=" Cmt7cO ">3,867.38</td><td class=" Cmt7cO ">3.42</td><td class=" Cmt7cO ">34,937.05</td><td class=" Cmt7cO ">107.21</td></tr><tr><td class=" "><a href="#"><p>Adani Total Gas Ltd</p><p class="fPShW4">ATGL</p></a></td><td class=" "><p>580.75</p></td><td class=" ">95.77</td><td class=" ">63,618.51</td><td class=" ">143.44</td><td class=" ">0.04</td><td class=" ">1,290.93</td><td class=" ">35.39</td></tr><tr><td class=" "><a href="#"><p>Petronet LNG Ltd</p><p class="fPShW4">PETRONET</p></a></td><td class=" "><p>298.3</p></td><td class=" ">12.16</td><td class=" ">43,710</td><td class=" ">866.99</td><td class=" ">3.43</td><td class=" ">12,226.86</td><td class=" ">123.29</td></tr><tr><td class=" "><a href="#"><p>Indraprastha Gas Ltd</p><p class="fPShW4">IGL</p></a></td><td class=" "><p>195.99</p></td><td class=" ">18.48</td><td class=" ">27,741.03</td><td class=" ">285.82</td><td class=" ">2.27</td><td class=" ">3,759.06</td><td class=" ">67.01</td></tr><tr><td class=" "><a href="#"><p>Gujarat Gas Ltd</p><p class="fPShW4">GUJGASLTD</p></a></td><td class=" "><p>379.85</p></td><td class=" ">22.16</td><td class=" ">27,184.53</td><td class=" ">221.62</td><td class=" ">1.43</td><td class=" ">4,152.89</td><td class=" ">115.33</td></tr></tbody></table></div><p><strong>Figures of Market Capital(Mar Cap), Quarterly Net Profit(NP Qtr) and Quarterly Sales(Sales Qtr) are in ₹ Cr.</strong></p><div class="VID0PS"><a href="adani-total-gas-ltd/peer-comparison" class="W1Oyww KQluNw MoGy4T SNMH_5 large">View All Peer Comparision</a></div></div><div class="yrvTk_"><h2>MORE ABOUT <!-- -->Adani Total Gas Ltd</h2><div class="SX_Y1o"><div class="j5C1PB"><div class="u39rdm" data-class="tabs-wrapper"><div class="tabs wWZO8Y "><h2 class="_56RYmn YvgBwq">Management</h2><h2 class="_56RYmn ">Register Office</h2><h2 class="_56RYmn ">Registrar Office</h2></div><div class="Cs9Pbd"><div class=""><div class="IP1Qtl"><div class="yC8mTM"><p>Chairman (Non-Executive)</p><p><span>Gautam Adani</span></p></div><div class="yC8mTM"><p>Non Executive Director</p><p><span>Pranav Adani</span></p></div><div class="yC8mTM"><p>Company Sec. & Compli. Officer</p><p><span>Gunjan Taunk</span></p></div><div class="yC8mTM"><p>Independent Director</p><p><span>Gauri S Trivedi</span></p></div><div class="yC8mTM"><p>Non Executive Director</p><p><span>Olivier Sabrié</span></p></div><div class="yC8mTM"><p>Independent Director</p><p><span>Shashi Shanker</span></p></div><div class="yC8mTM"><p>Executive Director & CEO</p><p><span>Suresh P Manglani</span></p></div><div class="yC8mTM"><p>Independent Director</p><p><span>Shailesh V Haribhakti</span></p></div><div class="yC8mTM"><p>Non Executive Director</p><p><span>Sangkaran Ratnam</span></p></div><div class="yC8mTM"><p>Independent Director</p><p><span>Mukesh Mahendrabhai Shah</span></p></div><div class="yC8mTM"><p>Additional Director</p><p><span>Bharat Vasani</span></p></div></div></div><div class="oSVMbO"><div class="WRP9Iy"><strong>Registered Office</strong><br/><p></p><hr/><p>Tel: <!-- -->-</p><p>Website: <!-- -->-</p><p>Email: <!-- -->-</p></div></div><div class="oSVMbO"><div class="EIqlYi"><strong>Registrar Office</strong><br/><p></p><hr/><p>Tel: <!-- -->-</p><p>Website: <!-- -->-</p><p>Email: <!-- -->-</p></div></div></div></div><div class="xP_9xx"><div class="tyowVH"><p>Reports by <!-- -->Adani Total Gas Ltd</p></div><div class="b50R9F"><ul><li><a href="adani-total-gas-ltd/results/annual-result">Annual Report</a></li><li><a href="adani-total-gas-ltd/reports/auditors-report">Auditors Reports</a></li><li><a href="adani-total-gas-ltd/management-discussions">Management Discussion</a></li><li><a href="adani-total-gas-ltd/reports/directors-report">Directors Report</a></li></ul></div></div></div><div class="VifyY8"><p class="JFW9X2">Summary</p><p class="wowA3P ">Adani Total Gas Limited (ATGL) was originally incorporated as Adani Gas Limited on August 5th, 2005 in Navrangpura, Ahmedabad. The Company changed the name from Adani Gas Limited to Adani Total Gas Limited on 1st January, 2021. The Company is engaged in City Gas Distribution (CGD) business and supplies natural gas to domestic, commercial, industrial and vehicle users. The Company is exploring of doing businesses of bio gas, bio fuel, bio mass, LCNG, HCNG, EV, Hydrogen, manufacturing of various equipment and provision of value-added services relating to CGD business.During the year 2017, Adani Enterprises Limited transferred 25,67,42,040 (100%) equity Shares of the Company to Adani Gas Holdings Limited. Accordingly, the Company has become whollyowned Subsidiary Company of Adani Gas Holdings Limited w.e.f. 29th March 2017 and continues to be a step-down 100% subsidiary of Adani Enterprises Limited.During the year under review, the Board of Directors at its meeting held on 18th January, 2018 had approved the Composite Scheme of Arrangement among Adani Gas Holdings Limited (AGHL) and Adani Gas Limited (the Company) and Adani Enterprises Limited (AEL) and their respective shareholders and creditors for: (a) Amalgamation of AGHL with the Company; and (b) Subject to satisfactory fulfilment of (a) above i.e., upon amalgamation of AGHL with the Company becoming effective, demerger of the Demerged Undertaking of AEL and transfer of the same to the Company. The rationale for Composite S<br/><a href="adani-total-gas-ltd/summary" class="eLmozT">Read More</a></p></div></div></div><div class="bOFNg6" data-class="faqOuter"><div class="UX17lr"><h2>Company FAQs</h2> </div><div class="t6VLsm KwkIUI dematFaqQuestion"><div class="_6Ko_sc"><p>What is the Adani Total Gas Ltd share price today?</p><a class="arrow-img"><img loading="lazy" width="16" height="16" decoding="async" data-nimg="1" class="zJj_JC" style="color:transparent" srcSet="/_next/image?url=%2Fnext-assets%2Fimage%2FDownarrow.png&w=16&q=75 1x, /_next/image?url=%2Fnext-assets%2Fimage%2FDownarrow.png&w=32&q=75 2x" src="/_next/image?url=%2Fnext-assets%2Fimage%2FDownarrow.png&w=32&q=75"/></a></div><div class="Dodn_Z dematFaqAnswer"><p>The Adani Total Gas Ltd shares price on NATIONAL STOCK EXCHANGE (NSE) is ₹580.75 today.</p></div></div><div class=" KwkIUI dematFaqQuestion"><div class="_6Ko_sc"><p>What is the Market Cap of Adani Total Gas Ltd?</p><a class="arrow-img"><img loading="lazy" width="16" height="16" decoding="async" data-nimg="1" class="zJj_JC" style="color:transparent" srcSet="/_next/image?url=%2Fnext-assets%2Fimage%2FDownarrow.png&w=16&q=75 1x, /_next/image?url=%2Fnext-assets%2Fimage%2FDownarrow.png&w=32&q=75 2x" src="/_next/image?url=%2Fnext-assets%2Fimage%2FDownarrow.png&w=32&q=75"/></a></div><div class="Dodn_Z dematFaqAnswer"><p>Market capitalization, short for market cap, is the market value of a publicly traded company's outstanding shares. The market cap of Adani Total Gas Ltd is ₹63871.47 Cr. as of 27 Feb ‘25</p></div></div><div class=" KwkIUI dematFaqQuestion"><div class="_6Ko_sc"><p>What is the PE and PB ratio of Adani Total Gas Ltd?</p><a class="arrow-img"><img loading="lazy" width="16" height="16" decoding="async" data-nimg="1" class="zJj_JC" style="color:transparent" srcSet="/_next/image?url=%2Fnext-assets%2Fimage%2FDownarrow.png&w=16&q=75 1x, /_next/image?url=%2Fnext-assets%2Fimage%2FDownarrow.png&w=32&q=75 2x" src="/_next/image?url=%2Fnext-assets%2Fimage%2FDownarrow.png&w=32&q=75"/></a></div><div class="Dodn_Z dematFaqAnswer"><p>The PE and PB ratios of Adani Total Gas Ltd is 95.77 and 16.34 as of 27 Feb ‘25</p></div></div><div class=" KwkIUI dematFaqQuestion"><div class="_6Ko_sc"><p>What is the 52 Week High and Low of Adani Total Gas Ltd?</p><a class="arrow-img"><img loading="lazy" width="16" height="16" decoding="async" data-nimg="1" class="zJj_JC" style="color:transparent" srcSet="/_next/image?url=%2Fnext-assets%2Fimage%2FDownarrow.png&w=16&q=75 1x, /_next/image?url=%2Fnext-assets%2Fimage%2FDownarrow.png&w=32&q=75 2x" src="/_next/image?url=%2Fnext-assets%2Fimage%2FDownarrow.png&w=32&q=75"/></a></div><div class="Dodn_Z dematFaqAnswer"><p>The 52-week high/low is the highest and lowest price at which a Adani Total Gas Ltd stock has traded during that given time period (similar to 1 year) and is considered as a technical indicator. The 52 week high and low of Adani Total Gas Ltd is ₹545.75 and ₹1190 as of 27 Feb ‘25</p></div></div><div class=" KwkIUI dematFaqQuestion"><div class="_6Ko_sc"><p>What is the CAGR of Adani Total Gas Ltd?</p><a class="arrow-img"><img loading="lazy" width="16" height="16" decoding="async" data-nimg="1" class="zJj_JC" style="color:transparent" srcSet="/_next/image?url=%2Fnext-assets%2Fimage%2FDownarrow.png&w=16&q=75 1x, /_next/image?url=%2Fnext-assets%2Fimage%2FDownarrow.png&w=32&q=75 2x" src="/_next/image?url=%2Fnext-assets%2Fimage%2FDownarrow.png&w=32&q=75"/></a></div><div class="Dodn_Z dematFaqAnswer"><p>Adani Total Gas Ltd's CAGR for 5 Years at 30.22%, 3 Years at -28.33%, 1 Year at -46.16%, 6 Month at -32.36%, 3 Month at -3.56% and 1 Month at -6.51%.</p></div></div><div class=" KwkIUI dematFaqQuestion"><div class="_6Ko_sc"><p>What is the shareholding pattern of Adani Total Gas Ltd?</p><a class="arrow-img"><img loading="lazy" width="16" height="16" decoding="async" data-nimg="1" class="zJj_JC" style="color:transparent" srcSet="/_next/image?url=%2Fnext-assets%2Fimage%2FDownarrow.png&w=16&q=75 1x, /_next/image?url=%2Fnext-assets%2Fimage%2FDownarrow.png&w=32&q=75 2x" src="/_next/image?url=%2Fnext-assets%2Fimage%2FDownarrow.png&w=32&q=75"/></a></div><div class="Dodn_Z dematFaqAnswer"><p>The shareholding pattern of Adani Total Gas Ltd is as follows:<br> Promoters - 74.80 %<br> Institutions - 19.34 %<br> Public - 5.86 % </p></div></div></div><div class="GCVtiP"><h2>QUICKLINKS FOR <!-- -->Adani Total Gas Ltd</h2><div class="BhJ3zv"><div class="W3150W"><h5>Information</h5><a href="https://www.indiainfoline.com/company/adani-total-gas-ltd-share-price">Share Price</a><a href="https://www.indiainfoline.com/company/adani-total-gas-ltd/futures">Futures Price</a><a href="https://www.indiainfoline.com/company/adani-total-gas-ltd/options">Option Chain</a><a href="https://www.indiainfoline.com/company/adani-total-gas-ltd-historical-data">Historical Data</a></div><div class="W3150W"><h5>Financials</h5><a href="https://www.indiainfoline.com/company/adani-total-gas-ltd/profit-and-loss">Profit & Loss</a><a href="https://www.indiainfoline.com/company/adani-total-gas-ltd/balance-sheet">Balance Sheet</a><a href="https://www.indiainfoline.com/company/adani-total-gas-ltd/cash-flow">Cash Flow</a><a href="https://www.indiainfoline.com/company/adani-total-gas-ltd/ratio">Key Ratios</a></div><div class="W3150W"><h5>Results</h5><a href="https://www.indiainfoline.com/company/adani-total-gas-ltd/results/quarterly-result">Quarterly Result</a><a href="https://www.indiainfoline.com/company/adani-total-gas-ltd/results/half-yearly-result">Half Yearly Result</a><a href="https://www.indiainfoline.com/company/adani-total-gas-ltd/results/nine-monthly-result">Nine Monthly Result</a><a href="https://www.indiainfoline.com/company/adani-total-gas-ltd/results/annual-result">Annual Result</a></div><div class="W3150W"><h5>News</h5><a href="https://www.indiainfoline.com/company/adani-total-gas-ltd/news">Company</a></div></div></div></div></div><!--$--><!--$!--><template data-dgst="BAILOUT_TO_CLIENT_SIDE_RENDERING"></template><!--/$--><!--/$--><div class="wkZyN7"><div class="BtS5Es"><div class="Crc1tQ"><p class="TuL_dC">Invest wise with Expert advice</p></div><div class="Jc4Tfi"><form class="_9nCdY5"><div class="PwcgKF _9nCdY5"><div class="dSnE1_"><div class="nukgd0"><div data-class="inputWrapper" class="yE4a_s _kRq2x nukgd0"><input type="tel" id="article-phoneNumber" placeholder="Enter Mobile No." maxLength="10" class="jC7Bxm" name="phoneNumber" value=""/></div></div></div><div class="kPxJRY dSnE1_"><button type="button" class="W1Oyww d8Cwlg MoGy4T SNMH_5 hU5m36" disabled="">Open a Demat Account</button><p>By continuing, I accept the<!-- --> <a target="_blank" href="https://www.indiainfoline.com/iserve-open-demat/terms-conditions.html">T&C</a> <!-- -->and agree to receive communication on Whatsapp</p></div></div></form></div></div></div><div class="iBM27k rYagDM"><button type="button">Open a Demat Account</button></div><div class="rUgBjJ" style="display:none"><div class="ZWFqX5"><div class="a5J2s_"><div class="ah2PbT"><img src="/next-assets/icons/closeIcon.svg" alt="closeIcon" width="26" height="26" loading="eager"/></div><div class="_7QbPc7"><p class="Q8QU_n">Get better recommendations & make better investments</p><p class="Mz3uYI">Invest wise with Expert advice</p></div><div class="ehqOec"><div class="_8UArnO"><div class="_8QAFZR"><form class="undefined ufTaLD"><div class="yKD6dM"><div class="OeS8yd kahrIY"><div class="_pyg94"><div data-class="inputWrapper" class="yE4a_s _kRq2x _pyg94"><input type="tel" id="article-phoneNumber" placeholder="Enter Mobile No." maxLength="10" class="jC7Bxm" name="phoneNumber" value=""/></div></div><div class="rs1Z9O"><button type="button" class="W1Oyww d8Cwlg MoGy4T SNMH_5 HZHI9Y" disabled="">Open a Demat Account</button></div></div><p class="termsAndConditionsParagraph">By continuing, I accept the<!-- --> <a target="_blank" href="https://www.indiainfoline.com/iserve-open-demat/terms-conditions.html">T&C</a> <!-- -->and agree to receive communication on Whatsapp</p></div></form></div></div></div></div></div></div><div class="ik0grX"><div class="xZbkYy"><div class="DZIK_J KfTQF5 _1l5U8c"><div class="_26xI06"><div class="gcFIV6 PRw1Vo"><div attrdata="footMenuHead" class="RBCIaS">Market<img loading="lazy" width="12" height="12" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplusicon.91be09ef.png&w=16&q=75 1x, /_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplusicon.91be09ef.png&w=32&q=75 2x" src="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplusicon.91be09ef.png&w=32&q=75"/></div><div class="BCQ8Ud"><div class="container"><ul><li><span class="_610tWR">Share Market</span></li><li><a href="https://www.indiainfoline.com/markets" target="_blank" class="undefined">Equities</a></li><li><a href="https://www.indiainfoline.com/markets/marketmap" target="_blank" class="undefined">Market Map</a></li><li><a href="https://www.indiainfoline.com/markets/nse/gainers-losers" target="_blank" class="undefined">Top Losers</a></li><li><a href="https://www.indiainfoline.com/markets/nse/gainers-losers" target="_blank" class="undefined">Top Gainers</a></li><li><a href="https://www.indiainfoline.com/bse" target="_blank" class="undefined">BSE</a></li><li><a href="https://www.indiainfoline.com/nse" target="_blank" class="undefined">NSE</a></li><li><a href="https://www.indiainfoline.com/markets/hot-stocks" target="_blank" class="undefined">Hot Stocks</a></li><li><a href="https://www.indiainfoline.com/markets/commodity" target="_blank" class="undefined">Commodity</a></li><li><a href="https://www.indiainfoline.com/global-investing/" target="_blank" class="undefined">Global Investing</a></li></ul><ul><li><span class="_610tWR">Global Indices</span></li><li><a href="https://www.indiainfoline.com/markets/global-indices/gift-nifty" target="_blank" class="undefined">Gift Nifty</a></li><li><a href="https://www.indiainfoline.com/markets/global-indices/us-tech-composite" target="_blank" class="undefined">NASDAQ</a></li><li><a href="https://www.indiainfoline.com/markets/global-indices/dax" target="_blank" class="undefined">DAX</a></li><li><a href="https://www.indiainfoline.com/markets/global-indices/dow" target="_blank" class="undefined">Dow Jones</a></li><li><a href="https://www.indiainfoline.com/markets/global-indices/hang-seng" target="_blank" class="undefined">Hang Seng</a></li><li><a href="https://www.indiainfoline.com/markets/global-indices/sp" target="_blank" class="undefined">S&P 500</a></li><li><a href="https://www.indiainfoline.com/markets/global-indices/taiwan-weighted" target="_blank" class="undefined">Taiwan Weighted</a></li><li><a href="https://www.indiainfoline.com/markets/global-indices/cac-40" target="_blank" class="undefined">CAC 40</a></li><li><a href="https://www.indiainfoline.com/markets/global-indices/ftse-100" target="_blank" class="undefined">FTSE 100</a></li><li><a href="https://www.indiainfoline.com/markets/global-indices/nikkei-225" target="_blank" class="undefined">Nikkei 225</a></li><li><a href="https://www.indiainfoline.com/markets/global-indices/sp-asx-200" target="_blank" class="undefined">S&P ASX 200</a></li><li><a href="https://www.indiainfoline.com/markets/global-indices/shanghai-composite" target="_blank" class="undefined">Shanghai Composite</a></li><li><a href="https://www.indiainfoline.com/markets/global-indices/us-30" target="_blank" class="undefined">US 30</a></li></ul><ul><li><span class="_610tWR">Indian Indices (1-11)</span></li><li><a href="https://www.indiainfoline.com/markets/indices/nifty-50" target="_blank" class="undefined">Nifty 50</a></li><li><a href="https://www.indiainfoline.com/markets/indices/bse-sensex" target="_blank" class="undefined">Sensex</a></li><li><a href="https://www.indiainfoline.com/markets/indices/nifty-smallcap-100" target="_blank" class="undefined">Nifty small cap 100</a></li><li><a href="https://www.indiainfoline.com/markets/indices/nifty-midcap-select" target="_blank" class="undefined">Nifty Midcap Select</a></li><li><a href="https://www.indiainfoline.com/markets/indices/nifty-smallcap-50" target="_blank" class="undefined">Nifty Smallcap 50</a></li><li><a href="https://www.indiainfoline.com/markets/indices/bse-largecap" target="_blank" class="undefined">SP BSE Largecap</a></li><li><a href="https://www.indiainfoline.com/markets/indices/nifty-smallcap-250" target="_blank" class="undefined">Nifty Smallcap 250</a></li><li><a href="https://www.indiainfoline.com/markets/indices/nifty-100-liquid-15" target="_blank" class="undefined">Nifty 100 Liquid 15</a></li><li><a href="https://www.indiainfoline.com/markets/indices/nifty-midcap-50" target="_blank" class="undefined">Nifty Midcap 50</a></li><li><a href="https://www.indiainfoline.com/markets/indices/nifty50-value-20" target="_blank" class="undefined">Nifty50 Value 20</a></li><li><a href="https://www.indiainfoline.com/markets/indices/nifty-financial-services" target="_blank" class="undefined">Nifty Financial Services</a></li></ul><ul><li><span class="_610tWR">Indian Indices (11-22)</span></li><li><a href="https://www.indiainfoline.com/markets/indices/nifty-infrastructure" target="_blank" class="undefined">Nifty Infrastructure</a></li><li><a href="https://www.indiainfoline.com/markets/indices/nifty-energy" target="_blank" class="undefined">Nifty Energy</a></li><li><a href="https://www.indiainfoline.com/markets/indices/nifty-it" target="_blank" class="undefined">Nifty IT</a></li><li><a href="https://www.indiainfoline.com/markets/indices/nifty-india-consumption" target="_blank" class="undefined">Nifty Consumption</a></li><li><a href="https://www.indiainfoline.com/markets/indices/bse-sensex-50" target="_blank" class="undefined">Sp BSE Sensex 50 Index</a></li><li><a href="https://www.indiainfoline.com/markets/indices/bse-teck" target="_blank" class="undefined">Sp BSE Teck</a></li><li><a href="https://www.indiainfoline.com/markets/indices/bse-midcap-select-index" target="_blank" class="undefined">Sp BSE Midcap Select</a></li><li><a href="https://www.indiainfoline.com/markets/indices/nifty-private-bank" target="_blank" class="undefined">Nifty Private Bank</a></li><li><a href="https://www.indiainfoline.com/markets/indices/nifty-healthcare-index" target="_blank" class="undefined">Nifty Healthcare Index</a></li><li><a href="https://www.indiainfoline.com/markets/indices/nifty-consumer-durables" target="_blank" class="undefined">Nifty Consumer Durables</a></li><li><a href="https://www.indiainfoline.com/markets/indices/nifty-500" target="_blank" class="undefined">Nifty 500</a></li></ul></div></div></div><div class="gcFIV6 PRw1Vo"><div attrdata="footMenuHead" class="RBCIaS">Derivatives<img loading="lazy" width="12" height="12" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplusicon.91be09ef.png&w=16&q=75 1x, /_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplusicon.91be09ef.png&w=32&q=75 2x" src="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplusicon.91be09ef.png&w=32&q=75"/></div><div class="BCQ8Ud"><div class="container"><ul><li><span class="_610tWR">1-9</span></li><li><a href="https://www.indiainfoline.com/markets/derivatives/futures-and-options" target="_blank" class="undefined">F&O Overview</a></li><li><a href="https://www.indiainfoline.com/markets/derivatives/todays-strategy" target="_blank" class="undefined">Todays Strategy</a></li><li><a href="https://www.indiainfoline.com/markets/derivatives/rollover" target="_blank" class="undefined">Roll Over</a></li><li><a href="https://www.indiainfoline.com/markets/derivatives/option-chain" target="_blank" class="undefined">Options Chain</a></li><li><a href="https://www.indiainfoline.com/markets/derivatives/futures/nifty" target="_blank" class="undefined">Futures</a></li><li><a href="https://www.indiainfoline.com/markets/derivatives/long-buildup" target="_blank" class="undefined">Position Build Up</a></li><li><a href="https://www.indiainfoline.com/markets/derivatives/options/topgainers" target="_blank" class="undefined">Trending F&O</a></li><li><a href="https://www.indiainfoline.com/markets/derivatives/options-most-active-calls" target="_blank" class="undefined">Most Active</a></li><li><a href="https://www.indiainfoline.com/markets/derivatives/put-call-ratio" target="_blank" class="undefined">Put-Call Ratio</a></li></ul></div></div></div><div class="gcFIV6 PRw1Vo"><div attrdata="footMenuHead" class="RBCIaS">IPO<img loading="lazy" width="12" height="12" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplusicon.91be09ef.png&w=16&q=75 1x, /_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplusicon.91be09ef.png&w=32&q=75 2x" src="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplusicon.91be09ef.png&w=32&q=75"/></div><div class="BCQ8Ud"><div class="container"><ul><li><span class="_610tWR">1-7</span></li><li><a href="https://www.indiainfoline.com/ipo" target="_blank" class="undefined">IPO Overview</a></li><li><a href="https://www.indiainfoline.com/ipo/fpo" target="_blank" class="undefined">IPO FPO Issues</a></li><li><a href="https://www.indiainfoline.com/ipo/current-ipo" target="_blank" class="undefined">Current IPOs </a></li><li><a href="https://www.indiainfoline.com/ipo/basis-of-allotment" target="_blank" class="undefined">Basis Of Allotment</a></li><li><a href="https://www.indiainfoline.com/ipo/draft-prospectus" target="_blank" class="undefined">Draft Prospectus</a></li><li><a href="https://www.indiainfoline.com/ipo/newly-listed-ipo" target="_blank" class="undefined">Recently Listed IPOs</a></li><li><a href="https://www.indiainfoline.com/ipo/upcoming-ipo" target="_blank" class="undefined">Upcoming IPOs</a></li></ul></div></div></div><div class="gcFIV6 PRw1Vo"><div attrdata="footMenuHead" class="RBCIaS">Mutual Funds<img loading="lazy" width="12" height="12" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplusicon.91be09ef.png&w=16&q=75 1x, /_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplusicon.91be09ef.png&w=32&q=75 2x" src="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplusicon.91be09ef.png&w=32&q=75"/></div><div class="BCQ8Ud"><div class="container"><ul><li><span class="_610tWR">1-9</span></li><li><a href="https://www.indiainfoline.com/mutualfunds/overview" target="_blank" class="undefined">Overview</a></li><li><a href="https://www.indiainfoline.com/mutualfunds/equity-funds" target="_blank" class="undefined">Equity Fund</a></li><li><a href="https://www.indiainfoline.com/mutualfunds/debt-funds" target="_blank" class="undefined">Debt Fund</a></li><li><a href="https://www.indiainfoline.com/mutualfunds/balanced-funds" target="_blank" class="undefined">Balanced Fund</a></li><li><a href="https://www.indiainfoline.com/mutualfunds/elss-funds" target="_blank" class="undefined">ELSS Fund</a></li><li><a href="https://www.indiainfoline.com/mutualfunds/new-fund-offer-updates" target="_blank" class="undefined">NFO Updates</a></li><li><a href="https://www.indiainfoline.com/mutualfunds/etf" target="_blank" class="undefined">ETF</a></li><li><a href="https://www.indiainfoline.com/mutualfunds/fundhouses" target="_blank" class="undefined">Fund Houses</a></li><li><a href="https://www.indiainfoline.com/mutualfunds/dividend-tracker" target="_blank" class="undefined">Dividend Tracker</a></li></ul></div></div></div><div class="gcFIV6 PRw1Vo"><div attrdata="footMenuHead" class="RBCIaS">Calculators<img loading="lazy" width="12" height="12" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplusicon.91be09ef.png&w=16&q=75 1x, /_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplusicon.91be09ef.png&w=32&q=75 2x" src="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplusicon.91be09ef.png&w=32&q=75"/></div><div class="BCQ8Ud"><div class="container"><ul><li><span class="_610tWR">1-5</span></li><li><a href="https://www.indiainfoline.com/calculators/emi-calculator" target="_blank" class="undefined">EMI Calculator</a></li><li><a href="https://www.indiainfoline.com/sip-calculators" target="_blank" class="undefined">SIP Calculator</a></li><li><a href="https://www.indiainfoline.com/calculators/ppf-calculator" target="_blank" class="undefined">PPF Calculator</a></li><li><a href="https://www.indiainfoline.com/calculators/home-loan-emi-calculator" target="_blank" class="undefined">Home Loan EMI Calculator</a></li><li><a href="https://www.indiainfoline.com/compound-interest-calculator" target="_blank" class="undefined">Compound Interest Calculator</a></li></ul><ul><li><span class="_610tWR">6-11</span></li><li><a href="https://www.indiainfoline.com/calculators/gratuity-calculator" target="_blank" class="undefined">Gratuity Calculator</a></li><li><a href="https://www.indiainfoline.com/calculators/fd-calculators" target="_blank" class="undefined">FD Calculator</a></li><li><a href="https://www.indiainfoline.com/calculators/car-loan-emi-calculator" target="_blank" class="undefined">Car Loan EMI Calculator</a></li><li><a href="https://www.indiainfoline.com/calculators/nps-calculator" target="_blank" class="undefined">NPS Calculator</a></li><li><a href="https://www.indiainfoline.com/calculators/personal-loan-emi-calculator" target="_blank" class="undefined">Personal Loan EMI Calculator</a></li><li><a href="https://www.indiainfoline.com/calculators/rd-calculator" target="_blank" class="undefined">RD Calculator</a></li></ul><ul><li><span class="_610tWR">12-16</span></li><li><a href="https://www.indiainfoline.com/calculators/gst-calculator" target="_blank" class="undefined">GST Calculator</a></li><li><a href="https://www.indiainfoline.com/calculators/hra-calculator" target="_blank" class="undefined">HRA Calculator</a></li><li><a href="https://www.indiainfoline.com/calculators/salary-calculator" target="_blank" class="undefined">Salary Calculator</a></li><li><a href="https://www.indiainfoline.com/calculators/home-loan-eligibility-calculator" target="_blank" class="undefined">Home Loan Eligibility Calculator</a></li><li><a href="https://www.indiainfoline.com/calculators/epf-calculator" target="_blank" class="undefined">EPF Calculator</a></li></ul><ul><li><span class="_610tWR">17-21</span></li><li><a href="https://www.indiainfoline.com/mutual-fund-calculator" target="_blank" class="undefined">Mutual Fund Returns Calculator</a></li><li><a href="https://www.indiainfoline.com/calculators/nsc-calculator" target="_blank" class="undefined">NSC Calculator</a></li><li><a href="https://www.indiainfoline.com/calculators/inflation-calculator" target="_blank" class="undefined">Inflation Calculator</a></li><li><a href="https://www.indiainfoline.com/calculators/retirement-calculator" target="_blank" class="undefined">Retirement Calculator</a></li><li><a href="https://www.indiainfoline.com/calculators/education-loan-emi-calculator" target="_blank" class="undefined">Education Loan EMI Calculator</a></li></ul><ul><li><span class="_610tWR">22-26</span></li><li><a href="https://www.indiainfoline.com/calculators/credit-card-emi-calculator" target="_blank" class="undefined">Credit Card EMI Calculator</a></li><li><a href="https://www.indiainfoline.com/calculators/apy-calculator" target="_blank" class="undefined">Atal Pension Yojana Calculator Online (APY) Calculator</a></li><li><a href="https://www.indiainfoline.com/calculators/elss-calculator" target="_blank" class="undefined">Elss Calculator</a></li><li><a href="https://www.indiainfoline.com/calculators/loan-against-property-emi-calculator" target="_blank" class="undefined">Loan Against Property EMI Calculator</a></li><li><a href="https://www.indiainfoline.com/calculators/flat-vs-reducing-rate-calculator" target="_blank" class="undefined">Flat Vs Reducing Rate Calculator</a></li></ul></div></div></div><div class="gcFIV6 PRw1Vo"><div attrdata="footMenuHead" class="RBCIaS">Nifty 50<img loading="lazy" width="12" height="12" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplusicon.91be09ef.png&w=16&q=75 1x, /_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplusicon.91be09ef.png&w=32&q=75 2x" src="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplusicon.91be09ef.png&w=32&q=75"/></div><div class="BCQ8Ud"><div class="container"><ul><li><span class="_610tWR">1-8</span></li><li><a href="https://www.indiainfoline.com/company/asian-paints-ltd-share-price" target="_blank" class="undefined">Asian Paints Ltd</a></li><li><a href="https://www.indiainfoline.com/company/britannia-industries-ltd-share-price" target="_blank" class="undefined">Britannia Industries Ltd</a></li><li><a href="https://www.indiainfoline.com/company/cipla-ltd-share-price" target="_blank" class="undefined">Cipla Ltd</a></li><li><a href="https://www.indiainfoline.com/company/eicher-motors-ltd-share-price" target="_blank" class="undefined">Eicher Motors Ltd</a></li><li><a href="https://www.indiainfoline.com/company/nestle-india-ltd-share-price" target="_blank" class="undefined">Nestle India Ltd</a></li><li><a href="https://www.indiainfoline.com/company/grasim-industries-ltd-share-price" target="_blank" class="undefined">Grasim Industries Ltd</a></li><li><a href="https://www.indiainfoline.com/company/hero-motocorp-ltd-share-price" target="_blank" class="undefined">Hero MotoCorp Ltd</a></li><li><a href="https://www.indiainfoline.com/company/hindalco-industries-ltd-share-price" target="_blank" class="undefined">Hindalco Industries Ltd</a></li></ul><ul><li><span class="_610tWR">9-16</span></li><li><a href="https://www.indiainfoline.com/company/hindustan-unilever-ltd-share-price" target="_blank" class="undefined">Hindustan Unilever Ltd</a></li><li><a href="https://www.indiainfoline.com/company/itc-ltd-share-price" target="_blank" class="undefined">ITC Ltd</a></li><li><a href="https://www.indiainfoline.com/company/larsen-toubro-ltd-share-price" target="_blank" class="undefined">Larsen & Toubro Ltd</a></li><li><a href="https://www.indiainfoline.com/company/mahindra-mahindra-ltd-share-price" target="_blank" class="undefined">Mahindra & Mahindra Ltd</a></li><li><a href="https://www.indiainfoline.com/company/reliance-industries-ltd-share-price" target="_blank" class="undefined">Reliance Industries Ltd</a></li><li><a href="https://www.indiainfoline.com/company/tata-consumer-products-ltd-share-price" target="_blank" class="undefined">Tata Consumer Products Ltd</a></li><li><a href="https://www.indiainfoline.com/company/tata-motors-ltd-share-price" target="_blank" class="undefined">Tata Motors Ltd</a></li><li><a href="https://www.indiainfoline.com/company/tata-steel-ltd-share-price" target="_blank" class="undefined">Tata Steel Ltd</a></li></ul><ul><li><span class="_610tWR">17-23</span></li><li><a href="https://www.indiainfoline.com/company/wipro-ltd-share-price" target="_blank" class="undefined">Wipro Ltd</a></li><li><a href="https://www.indiainfoline.com/company/dr-reddys-laboratories-ltd-share-price" target="_blank" class="undefined">Dr Reddys Laboratories Ltd</a></li><li><a href="https://www.indiainfoline.com/company/titan-company-ltd-share-price" target="_blank" class="undefined">Titan Company Ltd</a></li><li><a href="https://www.indiainfoline.com/company/state-bank-of-india-share-price" target="_blank" class="undefined">State Bank of India</a></li><li><a href="https://www.indiainfoline.com/company/bharat-petroleum-corporation-ltd-share-price" target="_blank" class="undefined">Bharat Petroleum Corporation Ltd</a></li><li><a href="https://www.indiainfoline.com/company/kotak-mahindra-bank-ltd-share-price" target="_blank" class="undefined">Kotak Mahindra Bank Ltd</a></li><li><a href="https://www.indiainfoline.com/company/upl-ltd-share-price" target="_blank" class="undefined">UPL Ltd</a></li></ul><ul><li><span class="_610tWR">24-31</span></li><li><a href="https://www.indiainfoline.com/company/infosys-ltd-share-price" target="_blank" class="undefined">Infosys Ltd</a></li><li><a href="https://www.indiainfoline.com/company/bajaj-finance-ltd-share-price" target="_blank" class="undefined">Bajaj Finance Ltd</a></li><li><a href="https://www.indiainfoline.com/company/adani-enterprises-ltd-share-price" target="_blank" class="undefined">Adani Enterprises Ltd</a></li><li><a href="https://www.indiainfoline.com/company/sun-pharmaceuticals-industries-ltd-share-price" target="_blank" class="undefined">Sun Pharmaceuticals Industries Ltd</a></li><li><a href="https://www.indiainfoline.com/company/jsw-steel-ltd-share-price" target="_blank" class="undefined">JSW Steel Ltd</a></li><li><a href="https://www.indiainfoline.com/company/hdfc-bank-ltd-share-price" target="_blank" class="undefined">HDFC Bank Ltd</a></li><li><a href="https://www.indiainfoline.com/company/tata-consultancy-services-ltd-share-price" target="_blank" class="undefined">Tata Consultancy Services Ltd</a></li><li><a href="https://www.indiainfoline.com/company/icici-bank-ltd-share-price" target="_blank" class="undefined">ICICI Bank Ltd</a></li></ul><ul><li><span class="_610tWR">32-39</span></li><li><a href="https://www.indiainfoline.com/company/power-grid-corporation-of-india-ltd-share-price" target="_blank" class="undefined">Power Grid Corporation of India Ltd</a></li><li><a href="https://www.indiainfoline.com/company/maruti-suzuki-india-ltd-share-price" target="_blank" class="undefined">Maruti Suzuki India Ltd</a></li><li><a href="https://www.indiainfoline.com/company/indusind-bank-ltd-share-price" target="_blank" class="undefined">IndusInd Bank Ltd</a></li><li><a href="https://www.indiainfoline.com/company/axis-bank-ltd-share-price" target="_blank" class="undefined">Axis Bank Ltd</a></li><li><a href="https://www.indiainfoline.com/company/hcl-technologies-ltd-share-price" target="_blank" class="undefined">HCL Technologies Ltd</a></li><li><a href="https://www.indiainfoline.com/company/oil-natural-gas-corpn-ltd-share-price" target="_blank" class="undefined">Oil & Natural Gas Corpn Ltd</a></li><li><a href="https://www.indiainfoline.com/company/ntpc-ltd-share-price" target="_blank" class="undefined">NTPC Ltd</a></li><li><a href="https://www.indiainfoline.com/company/coal-india-ltd-share-price" target="_blank" class="undefined">Coal India Ltd</a></li></ul><ul><li><span class="_610tWR">40-49</span></li><li><a href="https://www.indiainfoline.com/company/bharti-airtel-ltd-share-price" target="_blank" class="undefined">Bharti Airtel Ltd</a></li><li><a href="https://www.indiainfoline.com/company/tech-mahindra-ltd-share-price" target="_blank" class="undefined">Tech Mahindra Ltd</a></li><li><a href="https://www.indiainfoline.com/company/ltimindtree-ltd-share-price" target="_blank" class="undefined">LTIMindtree Ltd</a></li><li><a href="https://www.indiainfoline.com/company/divis-laboratories-ltd-share-price" target="_blank" class="undefined">Divis Laboratories Ltd</a></li><li><a href="https://www.indiainfoline.com/company/adani-ports-special-economic-zone-ltd-share-price" target="_blank" class="undefined">Adani Ports & Special Economic Zone Ltd</a></li><li><a href="https://www.indiainfoline.com/company/hdfc-life-insurance-company-ltd-share-price" target="_blank" class="undefined">HDFC Life Insurance Company Ltd</a></li><li><a href="https://www.indiainfoline.com/company/sbi-life-insurance-company-ltd-share-price" target="_blank" class="undefined">SBI Life Insurance Company Ltd</a></li><li><a href="https://www.indiainfoline.com/company/ultratech-cement-ltd-share-price" target="_blank" class="undefined">UltraTech Cement Ltd</a></li><li><a href="https://www.indiainfoline.com/company/bajaj-auto-ltd-share-price" target="_blank" class="undefined">Bajaj Auto Ltd</a></li><li><a href="https://www.indiainfoline.com/company/bajaj-finserv-ltd-share-price" target="_blank" class="undefined">Bajaj Finserv Ltd</a></li></ul></div></div></div><div class="gcFIV6 PRw1Vo"><div attrdata="footMenuHead" class="RBCIaS">Company<img loading="lazy" width="12" height="12" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplusicon.91be09ef.png&w=16&q=75 1x, /_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplusicon.91be09ef.png&w=32&q=75 2x" src="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplusicon.91be09ef.png&w=32&q=75"/></div><div class="BCQ8Ud"><div class="container"><ul><li><span class="_610tWR">1-8</span></li><li><a href="https://www.indiainfoline.com/company/bank-of-baroda-share-price" target="_blank" class="undefined">Bank of Baroda</a></li><li><a href="https://www.indiainfoline.com/company/canara-bank-share-price" target="_blank" class="undefined">Canara Bank</a></li><li><a href="https://www.indiainfoline.com/company/indian-bank-share-price" target="_blank" class="undefined">Indian Bank</a></li><li><a href="https://www.indiainfoline.com/company/bank-of-india-share-price" target="_blank" class="undefined">Bank of India</a></li><li><a href="https://www.indiainfoline.com/company/sbi-cards-payment-services-ltd-share-price" target="_blank" class="undefined">SBI Cards</a></li><li><a href="https://www.indiainfoline.com/company/union-bank-of-india-share-price" target="_blank" class="undefined">Union Bank</a></li><li><a href="https://www.indiainfoline.com/company/yes-bank-ltd-share-price" target="_blank" class="undefined">Yes Bank</a></li><li><a href="https://www.indiainfoline.com/company/idfc-first-bank-ltd-share-price" target="_blank" class="undefined">IDFC First Bank</a></li></ul><ul><li><span class="_610tWR">9-16</span></li><li><a href="https://www.indiainfoline.com/company/delhivery-ltd-share-price" target="_blank" class="undefined">Delhivery</a></li><li><a href="https://www.indiainfoline.com/company/federal-bank-ltd-share-price" target="_blank" class="undefined">Federal Bank</a></li><li><a href="https://www.indiainfoline.com/company/bandhan-bank-ltd-share-price" target="_blank" class="undefined">Bandhan Bank</a></li><li><a href="https://www.indiainfoline.com/company/ashok-leyland-ltd-share-price" target="_blank" class="undefined">Ashok Leyland</a></li><li><a href="https://www.indiainfoline.com/company/icici-lombard-general-insurance-company-ltd-share-price" target="_blank" class="undefined">ICICI Lombard</a></li><li><a href="https://www.indiainfoline.com/company/muthoot-finance-ltd-share-price" target="_blank" class="undefined">Muthoot Finance</a></li><li><a href="https://www.indiainfoline.com/company/vodafone-idea-ltd-share-price" target="_blank" class="undefined">Vodafone Idea</a></li><li><a href="https://www.indiainfoline.com/company/dr-lal-pathlabs-ltd-share-price" target="_blank" class="undefined">Dr Lal Pathlabs</a></li></ul><ul><li><span class="_610tWR">17-24</span></li><li><a href="https://www.indiainfoline.com/company/mankind-pharma-ltd-share-price" target="_blank" class="undefined">Mankind Pharma</a></li><li><a href="https://www.indiainfoline.com/company/shriram-finance-ltd-share-price" target="_blank" class="undefined">Shriram Finance</a></li><li><a href="https://www.indiainfoline.com/company/vedanta-ltd-share-price" target="_blank" class="undefined">Vedanta</a></li><li><a href="https://www.indiainfoline.com/company/siemens-ltd-share-price" target="_blank" class="undefined">Siemens</a></li><li><a href="https://www.indiainfoline.com/company/nmdc-ltd-share-price" target="_blank" class="undefined">NMDC</a></li><li><a href="https://www.indiainfoline.com/company/torrent-power-ltd-share-price" target="_blank" class="undefined">Torrent Power</a></li><li><a href="https://www.indiainfoline.com/company/hdfc-asset-management-company-ltd-share-price" target="_blank" class="undefined">HDFC AMC</a></li><li><a href="https://www.indiainfoline.com/company/bosch-ltd-share-price" target="_blank" class="undefined">Bosch</a></li></ul><ul><li><span class="_610tWR">25-32</span></li><li><a href="https://www.indiainfoline.com/company/apollo-tyres-ltd-share-price" target="_blank" class="undefined">Apollo Tyres</a></li><li><a href="https://www.indiainfoline.com/company/adani-power-ltd-share-price" target="_blank" class="undefined">Adani Power</a></li><li><a href="https://www.indiainfoline.com/company/dlf-ltd-share-price" target="_blank" class="undefined">DLF</a></li><li><a href="https://www.indiainfoline.com/company/lupin-ltd-share-price" target="_blank" class="undefined">Lupin</a></li><li><a href="https://www.indiainfoline.com/company/gail-india-ltd-share-price" target="_blank" class="undefined">GAIL</a></li><li><a href="https://www.indiainfoline.com/company/mrf-ltd-share-price" target="_blank" class="undefined">MRF</a></li><li><a href="https://www.indiainfoline.com/company/tata-elxsi-ltd-share-price" target="_blank" class="undefined">Tata Elxsi</a></li><li><a href="https://www.indiainfoline.com/company/icici-prudential-life-insurance-company-ltd-share-price" target="_blank" class="undefined">ICICI Pru Life</a></li></ul><ul><li><span class="_610tWR">33-40</span></li><li><a href="https://www.indiainfoline.com/company/adani-wilmar-ltd-share-price" target="_blank" class="undefined">Adani Wilmar</a></li><li><a href="https://www.indiainfoline.com/company/berger-paints-india-ltd-share-price" target="_blank" class="undefined">Berger Paints</a></li><li><a href="https://www.indiainfoline.com/company/tube-investments-of-india-ltd-share-price" target="_blank" class="undefined">Tube Investments</a></li><li><a href="https://www.indiainfoline.com/company/aditya-birla-capital-ltd-share-price" target="_blank" class="undefined">Aditya Birla Cap</a></li><li><a href="https://www.indiainfoline.com/company/voltas-ltd-share-price" target="_blank" class="undefined">Voltas</a></li><li><a href="https://www.indiainfoline.com/company/indus-towers-ltd-share-price" target="_blank" class="undefined">Indus Towers</a></li><li><a href="https://www.indiainfoline.com/company/bharat-electronics-ltd-share-price" target="_blank" class="undefined">Bharat Electron</a></li><li><a href="https://www.indiainfoline.com/company/biocon-ltd-share-price" target="_blank" class="undefined">Biocon</a></li></ul><ul><li><span class="_610tWR">41-49</span></li><li><a href="https://www.indiainfoline.com/company/life-insurance-corporation-of-india-share-price" target="_blank" class="undefined">Life Insurance Corporation of India</a></li><li><a href="https://www.indiainfoline.com/company/mphasis-ltd-share-price" target="_blank" class="undefined">Mphasis</a></li><li><a href="https://www.indiainfoline.com/company/rec-ltd-share-price" target="_blank" class="undefined">REC Ltd</a></li><li><a href="https://www.indiainfoline.com/company/varun-beverages-ltd-share-price" target="_blank" class="undefined">Varun Beverages</a></li><li><a href="https://www.indiainfoline.com/company/coforge-ltd-share-price" target="_blank" class="undefined">Coforge</a></li><li><a href="https://www.indiainfoline.com/company/gujarat-gas-ltd-share-price" target="_blank" class="undefined">Gujarat Gas</a></li><li><a href="https://www.indiainfoline.com/company/united-spirits-ltd-share-price" target="_blank" class="undefined">United Spirits</a></li><li><a href="https://www.indiainfoline.com/company/acc-ltd-share-price" target="_blank" class="undefined">ACC</a></li><li><a href="https://www.indiainfoline.com/company/jindal-steel-power-ltd-share-price" target="_blank" class="undefined">Jindal Steel</a></li></ul></div></div></div><div class="gcFIV6 PRw1Vo"><div attrdata="footMenuHead" class="RBCIaS">Loans<img loading="lazy" width="12" height="12" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplusicon.91be09ef.png&w=16&q=75 1x, /_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplusicon.91be09ef.png&w=32&q=75 2x" src="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplusicon.91be09ef.png&w=32&q=75"/></div><div class="BCQ8Ud"><div class="container"><ul><li><span class="_610tWR">1-4</span></li><li><a href="https://www.indiainfoline.com/gold-loan" target="_blank" class="undefined">Gold Loan</a></li><li><a href="https://www.indiainfoline.com/business-loan" target="_blank" class="undefined">Business Loan</a></li><li><a href="https://www.indiainfoline.com/personal-finance-loan" target="_blank" class="undefined">Personal Finance</a></li><li><a href="https://www.indiainfoline.com/personal-finance-loan/eduction-loan" target="_blank" class="undefined">Educational Loan</a></li></ul></div></div></div><div class="gcFIV6 PRw1Vo"><div attrdata="footMenuHead" class="RBCIaS">Knowledge Center<img loading="lazy" width="12" height="12" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplusicon.91be09ef.png&w=16&q=75 1x, /_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplusicon.91be09ef.png&w=32&q=75 2x" src="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplusicon.91be09ef.png&w=32&q=75"/></div><div class="BCQ8Ud"><div class="container"><ul><li><a href="https://www.indiainfoline.com/knowledge-center/demat-account" target="_blank" class="_610tWR">Demat Account</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/demat-account/what-demat-account" target="_blank" class="undefined">What is a Demat Account?</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/demat-account/how-to-open-demat-account" target="_blank" class="undefined">How To Open a Demat Account</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/demat-account/different-types-of-demat-account" target="_blank" class="undefined">Different Types of Demat Account</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/demat-account/know-your-demat-account-number" target="_blank" class="undefined">Know Your Demat Account Number</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/demat-account/what-do-dp-charges-mean" target="_blank" class="undefined">What do DP Charges Mean?</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/demat-account/what-is-tpin-in-a-demat-account" target="_blank" class="undefined">What is Tpin in a Demat Account</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/demat-account/what-is-dematerialization-and-Its-process" target="_blank" class="undefined">What is Dematerialization and its process?</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/demat-account/how-to-dematerialize-your-physical-share-certificates" target="_blank" class="undefined">How to Dematerialize Your Physical Share Certificates?</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/demat-account/how-to-transfer-shares-from-one-demat-account-to-another" target="_blank" class="undefined">How to Transfer Shares From One Demat Account to Another?</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/demat-account/difference-between-demat-account-and-trading-account" target="_blank" class="undefined">Difference Between Demat Account and Trading Account</a></li></ul><ul><li><a href="https://www.indiainfoline.com/knowledge-center/trading-account" target="_blank" class="_610tWR">Trading Account</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/trading-account/what-is-trading" target="_blank" class="undefined">What is Trading?</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/trading-account/what-is-trading-account" target="_blank" class="undefined">What is a Trading Account?</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/trading-account/how-open-trading-account" target="_blank" class="undefined">How to Open a Trading Account</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/trading-account/trading-account-opening-fees-and-Charges" target="_blank" class="undefined">Trading Account Opening Fees and Charges</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/trading-account/difference-between-nre-and-nro-account" target="_blank" class="undefined">Difference Between NRE And NRO Account</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/trading-account/what-is-a-simple-moving-average-trading-strategy" target="_blank" class="undefined">What is a Simple Moving Average Trading Strategy?</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/trading-account/seven-reasons-why-intraday-traders-lose-money-in-the-stock-markets" target="_blank" class="undefined">7 reasons why intraday traders lose money in the stock markets</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/trading-account/what-are-the-benefits-of-investing-in-equity" target="_blank" class="undefined">What are the benefits of investing in Equity Shares?</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/trading-account/how-to-reactivate-trading-account" target="_blank" class="undefined">How to reactivate Trading Account</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/trading-account/what-is-pre-market-trading" target="_blank" class="undefined">Pre-Market: Explained in Detail</a></li></ul><ul><li><a href="https://www.indiainfoline.com/knowledge-center/share-market" target="_blank" class="_610tWR">Share Market</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/share-market/what-is-share-market" target="_blank" class="undefined">What is Share Market?</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/share-market/what-are-shares-and-types-of-shares" target="_blank" class="undefined">What are Shares and Types of Shares?</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/share-market/share-market-investment-guide-for-beginners" target="_blank" class="undefined">Share Market Investment Guide for Beginners</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/share-market/how-to-invest-in-the-share-market" target="_blank" class="undefined">How to Invest in the Share Market?</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/share-market/share-market-timings-in-india" target="_blank" class="undefined">Share Market Timings in India</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/share-market/ltp-in-share-market" target="_blank" class="undefined">LTP in Share Market</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/share-market/difference-between-nsdl-and-cdsl" target="_blank" class="undefined">Difference Between NSDL and CDSL</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/share-market/what-do-sensex-bse-nse-and-nifty-mean" target="_blank" class="undefined">What do Sensex, BSE, NSE, and Nifty Mean?</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/share-market/bank-nifty-option-tips-and-strategy" target="_blank" class="undefined">Bank Nifty Options Tips and Strategies</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/share-market/how-to-buy-shares-online-in-india" target="_blank" class="undefined">How to Buy shares Online in India?</a></li></ul><ul><li><a href="https://www.indiainfoline.com/knowledge-center/online-share-trading" target="_blank" class="_610tWR">Online Share Trading</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/online-share-trading/what-is-options-trading" target="_blank" class="undefined">What is Option Trading</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/online-share-trading/what-is-scalp-trading" target="_blank" class="undefined">What is Scalp Trading?</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/online-share-trading/what-is-swing-trading" target="_blank" class="undefined">What is Swing Trading? Understanding, Advantages and Effective Tactics</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/online-share-trading/what-kind-stocks-choose-intraday-trading" target="_blank" class="undefined">What Kind of Stocks to Choose for Intraday Trading?</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/online-share-trading/what-is-mtm" target="_blank" class="undefined">What is MTM?</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/online-share-trading/what-is-derivative-trading" target="_blank" class="undefined">What is Derivative Trading?</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/online-share-trading/how-does-intraday-trading-works" target="_blank" class="undefined">How Does Intraday Trading Works</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/online-share-trading/stock-trading-terms-to-know" target="_blank" class="undefined">Top 10 Stock Trading Terms You Must Know</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/online-share-trading/what-is-the-timing-for-intraday-trading" target="_blank" class="undefined">What is the Timing for Intraday Trading?</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/online-share-trading/eight-rules-for-selecting-stocks-for-intraday-trading" target="_blank" class="undefined">Eight Rules for Selecting Stocks for Intraday Trading</a></li></ul><ul><li><a href="https://www.indiainfoline.com/knowledge-center/derivatives" target="_blank" class="_610tWR">Futures & Options</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/derivatives/what-are-derivatives" target="_blank" class="undefined">What are Derivatives?</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/derivatives/what-are-the-different-types-of-derivatives" target="_blank" class="undefined">What are the different types of Derivatives?</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/derivatives/what-is-the-difference-between-call-and-put-option" target="_blank" class="undefined">What is the Difference Between Call and Put Option?</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/derivatives/complete-guide-understanding-nifty-option-chain" target="_blank" class="undefined">A complete guide to understanding Nifty Option Chain</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/derivatives/what-is-f-and-o-ban-list" target="_blank" class="undefined">What is F&O Ban List?</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/derivatives/options-what-atm-itm-otm" target="_blank" class="undefined">Options: What is ATM, ITM, OTM?</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/derivatives/how-to-trade-in-futures-and-options" target="_blank" class="undefined">How to Trade in Futures and Options?</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/derivatives/what-are-swaps" target="_blank" class="undefined">What are Swaps?</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/derivatives/difference-between-forward-and-future-contract" target="_blank" class="undefined">Difference Between Forward And Futures Contract</a></li><li><a href="https://www.indiainfoline.com/knowledge-center/derivatives/what-is-max-pain" target="_blank" class="undefined">What is Max Pain?</a></li></ul></div></div></div><div class="gcFIV6 PRw1Vo"><div attrdata="footMenuHead" class="RBCIaS">News<img loading="lazy" width="12" height="12" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplusicon.91be09ef.png&w=16&q=75 1x, /_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplusicon.91be09ef.png&w=32&q=75 2x" src="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplusicon.91be09ef.png&w=32&q=75"/></div><div class="BCQ8Ud"><div class="container"><ul><li><a href="https://www.indiainfoline.com/news/top-share-market-news" target="_blank" class="undefined">Top News</a></li><li><a href="https://www.indiainfoline.com/news/banks" target="_blank" class="undefined">Banks</a></li><li><a href="https://www.indiainfoline.com/news/budget" target="_blank" class="undefined">Budget</a></li><li><a href="https://www.indiainfoline.com/news/business" target="_blank" class="undefined">Business</a></li><li><a href="https://www.indiainfoline.com/news/companies" target="_blank" class="undefined">Companies</a></li></ul><ul><li><a href="https://www.indiainfoline.com/news/currency" target="_blank" class="undefined">Currency</a></li><li><a href="https://www.indiainfoline.com/news/earnings" target="_blank" class="undefined">Earnings</a></li><li><a href="https://www.indiainfoline.com/news/economy" target="_blank" class="undefined">Economy</a></li><li><a href="https://www.indiainfoline.com/news/editors-choice" target="_blank" class="undefined">Editor's Choice</a></li><li><a href="https://www.indiainfoline.com/news/fmcg" target="_blank" class="undefined">FMCG</a></li></ul><ul><li><a href="https://www.indiainfoline.com/news/gold" target="_blank" class="undefined">Gold</a></li><li><a href="https://www.indiainfoline.com/news/inflation-watch" target="_blank" class="undefined">Inflation Watch</a></li><li><a href="https://www.indiainfoline.com/news/international" target="_blank" class="undefined">International</a></li><li><a href="https://www.indiainfoline.com/news/invest-right" target="_blank" class="undefined">Invest Right</a></li><li><a href="https://www.indiainfoline.com/news/ipo" target="_blank" class="undefined">IPO</a></li></ul><ul><li><a href="https://www.indiainfoline.com/news/markets" target="_blank" class="undefined">Market</a></li><li><a href="https://www.indiainfoline.com/news/mergers-acquisitions" target="_blank" class="undefined">Merger & Acquisitions</a></li><li><a href="https://www.indiainfoline.com/news/mutual-funds" target="_blank" class="undefined">Mutual Funds</a></li><li><a href="https://www.indiainfoline.com/news/startups" target="_blank" class="undefined">Startups</a></li><li><a href="https://www.indiainfoline.com/news/leaders-speak" target="_blank" class="undefined">Leader's Speak</a></li></ul></div></div></div></div></div><div class="Ydw4zQ"><div class="wOSVqe"><a href="/"><img alt="Logo" loading="lazy" width="200" height="33" decoding="async" data-nimg="1" style="color:transparent" src="/_next/static/media/company_logo_footer.b3eb3744.svg"/></a><div class="Gu_b6x"><p><span><img alt="Logo" loading="lazy" width="15" height="15" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2FPhone.f0220569.png&w=16&q=75 1x, /_next/image?url=%2F_next%2Fstatic%2Fmedia%2FPhone.f0220569.png&w=32&q=75 2x" src="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2FPhone.f0220569.png&w=32&q=75"/></span> <!-- -->IIFL Customer Care Number <br/><span>(Gold/NCD/NBFC/Insurance/NPS)</span><br/><strong><a href="tel:18602673000">1860-267-3000<!-- --> </a> <!-- -->/<!-- --> <a href="tel:7039050000">7039-050-000</a></strong></p><p class="Gu_b6x"><span><img alt="Logo" loading="lazy" width="18" height="18" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fwhatsapp.eaa66908.png&w=32&q=75 1x, /_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fwhatsapp.eaa66908.png&w=48&q=75 2x" src="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fwhatsapp.eaa66908.png&w=48&q=75"/></span> <!-- -->IIFL Capital Services Support WhatsApp Number<br/><strong><a href="https://api.whatsapp.com/send/?phone=919892691696&text=hi">+91 9892691696</a></strong></p></div></div><div class="XamDTW"><p>Download The App Now</p><a href="https://play.google.com/store/apps/details?id=com.indiainfoline" target="_blank"><img alt="app" loading="lazy" width="105" height="30" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplaystore.16ee367f.png&w=128&q=75 1x, /_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplaystore.16ee367f.png&w=256&q=75 2x" src="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fplaystore.16ee367f.png&w=256&q=75"/></a><a href="https://apps.apple.com/in/app/iifl-markets/id955115541" target="_blank"><img alt="app" loading="lazy" width="105" height="30" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fappstore.1bb7d3bc.png&w=128&q=75 1x, /_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fappstore.1bb7d3bc.png&w=256&q=75 2x" src="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fappstore.1bb7d3bc.png&w=256&q=75"/></a></div><div class="DZIK_J KfTQF5 YSl3oP"><div style="min-height:70vh"><div style="text-align:center">Loading...</div></div></div><div class="isJ1WA Gu_b6x"><p></p><div class="EBACal"><p class="xxug26"><span>Follow us on</span></p><div class="SHt0aq"><a target="_blank" href="https://www.facebook.com/IIFLCapital"><img alt="facebook" loading="lazy" width="30" height="31" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Ffbfooter.600d2ff4.png&w=32&q=75 1x, /_next/image?url=%2F_next%2Fstatic%2Fmedia%2Ffbfooter.600d2ff4.png&w=64&q=75 2x" src="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Ffbfooter.600d2ff4.png&w=64&q=75"/></a><a target="_blank" href="https://x.com/iiflcapital"><img alt="twitter" loading="lazy" width="30" height="30" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fx.8a2a4ccf.png&w=32&q=75 1x, /_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fx.8a2a4ccf.png&w=64&q=75 2x" src="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fx.8a2a4ccf.png&w=64&q=75"/></a><a target="_blank" href="https://www.indiainfoline.com/rss"><img alt="rss" loading="lazy" width="30" height="30" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fblogger.6aa56e90.png&w=32&q=75 1x, /_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fblogger.6aa56e90.png&w=64&q=75 2x" src="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fblogger.6aa56e90.png&w=64&q=75"/></a><a target="_blank" href="https://www.youtube.com/@IIFLCapital"><img alt="youtube" loading="lazy" width="30" height="30" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fyoutube.46fbcaca.png&w=32&q=75 1x, /_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fyoutube.46fbcaca.png&w=64&q=75 2x" src="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fyoutube.46fbcaca.png&w=64&q=75"/></a><a target="_blank" href="https://www.instagram.com/iiflcapital/"><img alt="instagram" loading="lazy" width="30" height="30" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Finsta.427164b2.png&w=32&q=75 1x, /_next/image?url=%2F_next%2Fstatic%2Fmedia%2Finsta.427164b2.png&w=64&q=75 2x" src="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Finsta.427164b2.png&w=64&q=75"/></a><a target="_blank" href="https://www.linkedin.com/company/iiflcapital/"><img alt="linkedin" loading="lazy" width="30" height="30" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Flinkedin.bc740333.png&w=32&q=75 1x, /_next/image?url=%2F_next%2Fstatic%2Fmedia%2Flinkedin.bc740333.png&w=64&q=75 2x" src="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Flinkedin.bc740333.png&w=64&q=75"/></a><a target="_blank" href="https://t.me/IIFLCapitalResearch"><img alt="telegram" loading="lazy" width="30" height="30" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Ftelegram.35c8b989.png&w=32&q=75 1x, /_next/image?url=%2F_next%2Fstatic%2Fmedia%2Ftelegram.35c8b989.png&w=64&q=75 2x" src="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Ftelegram.35c8b989.png&w=64&q=75"/></a></div></div><p class="Lepjmr"><span>2025<!-- -->, IIFL Capital Services Ltd. All Rights Reserved</span></p></div><div></div></div><div class="iS3FNJ"><div class="DZIK_J _1l5U8c "><div class="mMEK_T"><div class=" kxhB1k"><div class="ElaYUr">About</div><ul class="m9zufi"><li><a href="https://www.indiainfoline.com/securities/business-overview.php" target="_blank">IIFL Capital</a></li><li><a href="https://www.indiainfoline.com/contactus/branch-locator" target="_blank">Locate Us</a></li><li><a href="https://www.indiainfoline.com/contactus" target="_blank">Contact Us</a></li></ul></div></div><div class="mMEK_T"><div class=" kxhB1k"><div class="ElaYUr">IIFL Group</div><ul class="m9zufi"><li><a href="https://www.iifl.com/" target="_blank">IIFL Finance</a></li><li><a href="https://www.iiflhomeloans.com/" target="_blank">IIFL Home Finance</a></li></ul></div></div><div class="mMEK_T"><div class=" kxhB1k"><div class="ElaYUr">Products & Services</div><ul class="m9zufi"><li><a href="https://www.indiainfoline.com/open-demat-account" target="_blank">Open Demat Account</a></li><li><a href="https://www.indiainfoline.com/business-partners/" target="_blank">Become a Partner</a></li><li><a href="https://www.iiflcapital.com/pcg/portfolio-management-services" target="_blank">PMS (Portfolio Management Services)</a></li><li><a href="https://www.iiflcapital.com/pcg/alternative-investment-funds" target="_blank">AIF (Alternative Investment Funds)</a></li><li><a href="https://www.indiainfoline.com/market-research-reports" target="_blank">Research Report</a></li></ul></div></div><div class="mMEK_T"><div class=" kxhB1k"><div class="ElaYUr">Trading Documentation</div><ul class="m9zufi"><li><a href="https://ttweb.indiainfoline.com/Trade/Login.aspx" target="_blank">Login to Trade</a></li><li><a href="https://ttweb.indiainfoline.com/Trade/Downloads.aspx" target="_blank">Download TT</a></li><li><a href="https://www.indiainfoline.com/core/home-page/get-download-forms" target="_blank">Download Forms</a></li><li><a href="https://ttweb.indiainfoline.com/trade/frmInformation2customer.aspx" target="_blank">Document & Info</a></li><li><a href="https://ttweb.indiainfoline.com/trade/downloads/IIFL_Investor_Charter_for_Stock_Broker.pdf" target="_blank">Investor Charter for Stock Broker</a></li><li><a href="https://ttweb.indiainfoline.com/trade/downloads/IIFL_Investor_Charter_for_Depository_Participant.pdf" target="_blank">Investor Charter for Depository Participant</a></li><li><a href="https://ttweb.indiainfoline.com/trade/downloads/DP_Annexure_B.pdf" target="_blank">Information contained in links to the Investor Charter</a></li><li><a href="https://web.indiainfoline.com/assets/pdf/Filing-of-complaints-on-scores-v2.pdf" target="_blank">SCORES</a></li><li><a href="https://smartodr.in/login" target="_blank">Smart ODR</a></li></ul></div></div><div class="mMEK_T"><div class=" kxhB1k"><div class="ElaYUr">Useful Links</div><ul class="m9zufi"><li><a href="https://www.indiainfoline.com/budget-2024" target="_blank">Union Budget</a></li><li><a href="https://www.indiainfoline.com/budget-glossary" target="_blank">Budget Glossary</a></li><li><a href="https://wecarekarvy.indiainfoline.com/" target="_blank">KARVY Customer</a></li><li><a href="https://www.indiainfoline.com/markets/podcast/1" target="_blank">Podcast</a></li><li><a href="https://www.indiainfoline.com/webinars/live" target="_blank">Webinars</a></li><li><a href="https://www.indiainfoline.com/mandatory-display-of-information" target="_blank">Mandatory Display of Information</a></li><li><a href="https://content.indiainfoline.com/PDF/public-notice-aug-24.pdf" target="_blank">Public Notice of Non-Association & Awareness</a></li></ul></div></div><div class="mMEK_T"><div class=" kxhB1k"><div class="ElaYUr">For Investors</div><ul class="m9zufi"><li><a href="https://www.evoting.nsdl.com/" target="_blank">NSDL eVoting</a></li><li><a href="https://evoting.cdslindia.com/Evoting/EvotingLogin" target="_blank">CSDL eVoting</a></li><li><a href="https://investorhelpline.nseindia.com/ClientCollateral/welcomeCLUser" target="_blank">Client Collateral Details (NSE)</a></li><li><a href="https://www.bseipf.com/investors_education.html" target="_blank">Investor Education | BSE</a></li><li><a href="https://ncdex.com/subscriber/login" target="_blank">Client Collateral Details (NCDEX)</a></li><li><a href="https://clientreports.mcxccl.com/#/" target="_blank">Client Collateral Details (MCX)</a></li><li><a href="https://investor.sebi.gov.in/" target="_blank">SEBI Investor</a></li><li><a href="https://bseplus.bseindia.com/" target="_blank">Collateral Placed with IIFL Securities (BSE Plus)</a></li><li><a href="https://www.indiainfoline.com/assets/pdf/20240103-28%20-%20Annexure_A_Common-SOP-for-Centralized-Demise-information-1.pdf" target="_blank">Centralized mechanism for reporting the demise of an investor through KRAs (SOP)</a></li></ul></div></div></div></div><div class="_5Tq0qg"><ul><li><a href="https://www.indiainfoline.com/disclaimer" target="_blank">Disclaimer</a></li><span>|</span><li><a href="https://www.indiainfoline.com/research/disclaimer" target="_blank">Research Disclaimer</a></li><span>|</span><li><a href="https://www.indiainfoline.com/twitter-disclaimer" target="_blank">Twitter Disclaimer</a></li><span>|</span><li><a href="https://www.indiainfoline.com/assets/pdf/advertisement_disclaimer.pdf" target="_blank">Advertisement Disclaimer</a></li><span>|</span><li><a href="https://www.indiainfoline.com/termsandconditions" target="_blank">Terms & Conditions</a></li><span>|</span><li><a href="https://www.indiainfoline.com/privacypolicy" target="_blank">Privacy Policy</a></li><span>|</span><li><a href="https://www.indiainfoline.com/rbi-updates" target="_blank">RBI Policy Update</a></li><span>|</span><li><a href="https://www.indiainfoline.com/csr/" target="_blank">CSR Policy</a></li><span>|</span><li><a href="https://www.indiainfoline.com/sitemap.html" target="_blank">Sitemap</a></li></ul></div><div class="Is55Zv dQtXr4"><div class=" MhM9R_"><div class="Os_MbM"><h3>ATTENTION INVESTORS</h3><a class="arrow-img"><img loading="lazy" width="16" height="16" decoding="async" data-nimg="1" class="_2OrQw3" style="color:transparent" srcSet="/_next/image?url=%2Fnext-assets%2Fimage%2FDownarrow.png&w=16&q=75 1x, /_next/image?url=%2Fnext-assets%2Fimage%2FDownarrow.png&w=32&q=75 2x" src="/_next/image?url=%2Fnext-assets%2Fimage%2FDownarrow.png&w=32&q=75"/></a></div><div class="eDtCy8"></div></div><div class=" MhM9R_"><div class="Os_MbM"><h3>RISK DISCLOSURE ON DERIVATIVES</h3><a class="arrow-img"><img loading="lazy" width="16" height="16" decoding="async" data-nimg="1" class="_2OrQw3" style="color:transparent" srcSet="/_next/image?url=%2Fnext-assets%2Fimage%2FDownarrow.png&w=16&q=75 1x, /_next/image?url=%2Fnext-assets%2Fimage%2FDownarrow.png&w=32&q=75 2x" src="/_next/image?url=%2Fnext-assets%2Fimage%2FDownarrow.png&w=32&q=75"/></a></div><div class="eDtCy8"></div></div></div><div class="Is55Zv"><div class="umMq_Q"><div><div class="ElaYUr">Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.</div><p><span>IIFL Securities Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248</span></p></div><div class="_eGCJC"><div><img alt="plus" loading="lazy" width="65" height="65" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fiso.9c9b35de.png&w=96&q=75 1x, /_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fiso.9c9b35de.png&w=256&q=75 2x" src="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2Fiso.9c9b35de.png&w=256&q=75"/></div><div><div class="ElaYUr">We are ISO 27001:2013 Certified.</div><p><span>This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.</span></p></div></div></div></div></div></div><script src="/_next/static/chunks/webpack-f60385bf03f30bdf.js" async=""></script><script>(self.__next_f=self.__next_f||[]).push([0]);self.__next_f.push([2,null])</script><script>self.__next_f.push([1,"1:HL[\"/_next/static/media/0f3a385557f1712f-s.p.woff2\",\"font\",{\"crossOrigin\":\"\",\"type\":\"font/woff2\"}]\n2:HL[\"/_next/static/media/47cbc4e2adbc5db9-s.p.woff2\",\"font\",{\"crossOrigin\":\"\",\"type\":\"font/woff2\"}]\n3:HL[\"/_next/static/css/7e662d760d32a48c.css\",\"style\"]\n4:HL[\"/_next/static/css/ba66f9b8abedc462.css\",\"style\"]\n5:HL[\"/_next/static/css/76be638622e1f6fe.css\",\"style\"]\n6:HL[\"/_next/static/css/93f98e4cdeb7f83d.css\",\"style\"]\n7:HL[\"/_next/static/css/791085c2a1d4e962.css\",\"style\"]\n8:HL[\"/_next/static/css/bc7305941a1beacc.css\",\"style\"]\n9:HL[\"/_next/static/css/6ce90ee71aee1c5e.css\",\"style\"]\na:HL[\"/_next/static/css/e0f3705a1e8d32d0.css\",\"style\"]\nb:HL[\"/_next/static/css/b50bd06f44ec4669.css\",\"style\"]\nc:HL[\"/_next/static/css/f2084676059eebb1.css\",\"style\"]\n"])</script><script>self.__next_f.push([1,"d:I[12846,[],\"\"]\n10:I[4707,[],\"\"]\n12:I[36423,[],\"\"]\n16:I[61060,[],\"\"]\n11:[\"slug\",\"adani-total-gas-ltd\",\"d\"]\n17:[]\n"])</script><script>self.__next_f.push([1,"0:[\"$\",\"$Ld\",null,{\"buildId\":\"U0afz3NqBQzdsYvKQfAgV\",\"assetPrefix\":\"\",\"urlParts\":[\"\",\"company\",\"adani-total-gas-ltd-share-price\"],\"initialTree\":[\"\",{\"children\":[\"(common-layout)\",{\"children\":[\"(stocks)\",{\"children\":[\"company\",{\"children\":[\"company-share-price-handler\",{\"children\":[[\"slug\",\"adani-total-gas-ltd\",\"d\"],{\"children\":[\"__PAGE__\",{}]}]}]}]}]}]},\"$undefined\",\"$undefined\",true],\"initialSeedData\":[\"\",{\"children\":[\"(common-layout)\",{\"children\":[\"(stocks)\",{\"children\":[\"company\",{\"children\":[\"company-share-price-handler\",{\"children\":[[\"slug\",\"adani-total-gas-ltd\",\"d\"],{\"children\":[\"__PAGE__\",{},[[\"$Le\",\"$Lf\",[[\"$\",\"link\",\"0\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/791085c2a1d4e962.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}],[\"$\",\"link\",\"1\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/bc7305941a1beacc.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}],[\"$\",\"link\",\"2\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/6ce90ee71aee1c5e.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}],[\"$\",\"link\",\"3\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/e0f3705a1e8d32d0.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}],[\"$\",\"link\",\"4\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/b50bd06f44ec4669.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}],[\"$\",\"link\",\"5\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/f2084676059eebb1.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}]]],null],null]},[null,[\"$\",\"$L10\",null,{\"parallelRouterKey\":\"children\",\"segmentPath\":[\"children\",\"(common-layout)\",\"children\",\"(stocks)\",\"children\",\"company\",\"children\",\"company-share-price-handler\",\"children\",\"$11\",\"children\"],\"error\":\"$undefined\",\"errorStyles\":\"$undefined\",\"errorScripts\":\"$undefined\",\"template\":[\"$\",\"$L12\",null,{}],\"templateStyles\":\"$undefined\",\"templateScripts\":\"$undefined\",\"notFound\":\"$undefined\",\"notFoundStyles\":\"$undefined\"}]],null]},[null,[\"$\",\"$L10\",null,{\"parallelRouterKey\":\"children\",\"segmentPath\":[\"children\",\"(common-layout)\",\"children\",\"(stocks)\",\"children\",\"company\",\"children\",\"company-share-price-handler\",\"children\"],\"error\":\"$undefined\",\"errorStyles\":\"$undefined\",\"errorScripts\":\"$undefined\",\"template\":[\"$\",\"$L12\",null,{}],\"templateStyles\":\"$undefined\",\"templateScripts\":\"$undefined\",\"notFound\":\"$undefined\",\"notFoundStyles\":\"$undefined\"}]],null]},[null,[\"$\",\"$L10\",null,{\"parallelRouterKey\":\"children\",\"segmentPath\":[\"children\",\"(common-layout)\",\"children\",\"(stocks)\",\"children\",\"company\",\"children\"],\"error\":\"$undefined\",\"errorStyles\":\"$undefined\",\"errorScripts\":\"$undefined\",\"template\":[\"$\",\"$L12\",null,{}],\"templateStyles\":\"$undefined\",\"templateScripts\":\"$undefined\",\"notFound\":\"$undefined\",\"notFoundStyles\":\"$undefined\"}]],null]},[null,[\"$\",\"$L10\",null,{\"parallelRouterKey\":\"children\",\"segmentPath\":[\"children\",\"(common-layout)\",\"children\",\"(stocks)\",\"children\"],\"error\":\"$undefined\",\"errorStyles\":\"$undefined\",\"errorScripts\":\"$undefined\",\"template\":[\"$\",\"$L12\",null,{}],\"templateStyles\":\"$undefined\",\"templateScripts\":\"$undefined\",\"notFound\":\"$undefined\",\"notFoundStyles\":\"$undefined\"}]],null]},[[[[\"$\",\"link\",\"0\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/ba66f9b8abedc462.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}],[\"$\",\"link\",\"1\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/76be638622e1f6fe.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}],[\"$\",\"link\",\"2\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/93f98e4cdeb7f83d.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}]],\"$L13\"],null],null]},[[[[\"$\",\"link\",\"0\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/7e662d760d32a48c.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}]],\"$L14\"],null],null],\"couldBeIntercepted\":false,\"initialHead\":[null,\"$L15\"],\"globalErrorComponent\":\"$16\",\"missingSlots\":\"$W17\"}]\n"])</script><script>self.__next_f.push([1,"1a:I[30970,[\"8003\",\"static/chunks/8003-b59f69247f000ee4.js\",\"5878\",\"static/chunks/5878-fd86e30406670780.js\",\"3819\",\"static/chunks/3819-be8bd9cb43eb661d.js\",\"4145\",\"static/chunks/4145-1eb2ec02fb3a9e23.js\",\"6936\",\"static/chunks/6936-2b3146386cee5051.js\",\"9653\",\"static/chunks/9653-29d9fb16c6a0b3db.js\",\"4651\",\"static/chunks/4651-706b35406bddc63e.js\",\"9348\",\"static/chunks/app/(stocks)/layout-521f7e72043ef35f.js\"],\"default\"]\n1b:I[98087,[\"8003\",\"static/chunks/8003-b59f69247f000ee4.js\",\"3185\",\"static/chunks/app/layout-a3d570069e12c2e1.js\"],\"GoogleTagManager\"]\n14:[\"$\",\"html\",null,{\"lang\":\"en\",\"children\":[[\"$\",\"link\",null,{\"rel\":\"shortcut icon\",\"type\":\"image/x-icon\",\"href\":\"/favicon.ico\"}],[\"$\",\"body\",null,{\"className\":\"OeL4Hw\",\"children\":[\"$\",\"$L10\",null,{\"parallelRouterKey\":\"children\",\"segmentPath\":[\"children\"],\"error\":\"$undefined\",\"errorStyles\":\"$undefined\",\"errorScripts\":\"$undefined\",\"template\":[\"$\",\"$L12\",null,{}],\"templateStyles\":\"$undefined\",\"templateScripts\":\"$undefined\",\"notFound\":[\"$L18\",\"$L19\",[\"$\",\"div\",null,{\"className\":\"container page404\",\"children\":[[\"$\",\"h1\",null,{\"children\":\"404 Page Not Found\"}],[\"$\",\"p\",null,{\"children\":\"The page you were looking for doesn't exist\"}],[\"$\",\"a\",null,{\"href\":\"/\",\"className\":\"W1Oyww DGzCsE FrELUP SNMH_5 large\",\"children\":\"Take me Home\"}]]}],[\"$\",\"$L1a\",null,{}]],\"notFoundStyles\":[[\"$\",\"link\",\"0\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/ba66f9b8abedc462.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}],[\"$\",\"link\",\"1\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/76be638622e1f6fe.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}],[\"$\",\"link\",\"2\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/93f98e4cdeb7f83d.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}]]}]}],[\"$\",\"$L1b\",null,{\"gtmId\":\"GTM-P4NTXJL\"}],[\"$\",\"script\",null,{\"src\":\"/next-assets/scripts/hash-link-scroller.js\",\"async\":true}]]}]\n"])</script><script>self.__next_f.push([1,"1e:\"$Sreact.suspense\"\n1f:I[81523,[\"8003\",\"static/chunks/8003-b59f69247f000ee4.js\",\"5878\",\"static/chunks/5878-fd86e30406670780.js\",\"3819\",\"static/chunks/3819-be8bd9cb43eb661d.js\",\"4145\",\"static/chunks/4145-1eb2ec02fb3a9e23.js\",\"6936\",\"static/chunks/6936-2b3146386cee5051.js\",\"9653\",\"static/chunks/9653-29d9fb16c6a0b3db.js\",\"4651\",\"static/chunks/4651-706b35406bddc63e.js\",\"9348\",\"static/chunks/app/(stocks)/layout-521f7e72043ef35f.js\"],\"BailoutToCSR\"]\n20:I[24661,[\"8003\",\"static/chunks/8003-b59f69247f000ee4.js\",\"5878\",\"static/chunks/5878-fd86e30406670780.js\",\"3819\",\"static/chunks/3819-be8bd9cb43eb661d.js\",\"4145\",\"static/chunks/4145-1eb2ec02fb3a9e23.js\",\"6936\",\"static/chunks/6936-2b3146386cee5051.js\",\"9653\",\"static/chunks/9653-29d9fb16c6a0b3db.js\",\"4651\",\"static/chunks/4651-706b35406bddc63e.js\",\"9348\",\"static/chunks/app/(stocks)/layout-521f7e72043ef35f.js\"],\"default\"]\n21:I[63000,[\"8003\",\"static/chunks/8003-b59f69247f000ee4.js\",\"5878\",\"static/chunks/5878-fd86e30406670780.js\",\"3819\",\"static/chunks/3819-be8bd9cb43eb661d.js\",\"4145\",\"static/chunks/4145-1eb2ec02fb3a9e23.js\",\"6936\",\"static/chunks/6936-2b3146386cee5051.js\",\"9653\",\"static/chunks/9653-29d9fb16c6a0b3db.js\",\"4651\",\"static/chunks/4651-706b35406bddc63e.js\",\"9348\",\"static/chunks/app/(stocks)/layout-521f7e72043ef35f.js\"],\"default\"]\n22:T961,"])</script><script>self.__next_f.push([1,"\u003cdiv\u003e\n\u003ch3\u003eATTENTION INVESTORS\u003c/h3\u003e\n\u003cul\u003e\n\u003cli\u003eStock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020\u003c/li\u003e\n\u003cli\u003eUpdate your mobile number \u0026amp; email Id with your stock broker/depository participant and receive OTP directly from depository on your email id and/or mobile number to create pledge.\u003c/li\u003e\n\u003cli\u003ePay 20% upfront margin of the transaction value to trade in cash market segment.\u003c/li\u003e\n\u003cli\u003eInvestors may please refer to the Exchange\u0026#8217;s Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.\u003c/li\u003e\n\u003cli\u003eCheck your Securities / MF / Bonds in the consolidated account statement issued by NSDL/CDSL every month.\u003c/li\u003e\n\u003cli\u003ePrevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day.\u0026#8221; \u0026#8211; Issued in the interest of investors.\u003c/li\u003e\n\u003cli\u003eKYC is one time exercise while dealing in securities markets \u0026#8211; once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.\u003c/li\u003e\n\u003cli\u003eNo need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor\u0026#8217;s account.\u003c/li\u003e\n\u003c/ul\u003e\n\u003cp class=\"LXYOMJ\"\u003e\u003ca href=\"https://www.indiainfoline.com/\"\u003ewww.indiainfoline.com\u003c/a\u003e \u003cspan class=\"T5yNCN\"\u003eis part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.\u003c/span\u003e\u003c/p\u003e\n\u003c/div\u003e\n"])</script><script>self.__next_f.push([1,"13:[\"$L1c\",\"$L1d\",[\"$\",\"$L10\",null,{\"parallelRouterKey\":\"children\",\"segmentPath\":[\"children\",\"(common-layout)\",\"children\"],\"error\":\"$undefined\",\"errorStyles\":\"$undefined\",\"errorScripts\":\"$undefined\",\"template\":[\"$\",\"$L12\",null,{}],\"templateStyles\":\"$undefined\",\"templateScripts\":\"$undefined\",\"notFound\":\"$undefined\",\"notFoundStyles\":\"$undefined\"}],[\"$\",\"$1e\",null,{\"children\":[\"$\",\"$1e\",null,{\"fallback\":null,\"children\":[\"$\",\"$L1f\",null,{\"reason\":\"next/dynamic\",\"children\":[\"$\",\"$L20\",null,{}]}]}]}],[\"$\",\"$L21\",null,{\"categoryName\":\"Blog\",\"formPosition\":\"Bottom Sticky\"}],[\"$\",\"$L1a\",null,{\"footerMenu\":{\"footer_toggle_menu\":[{\"id\":0,\"title\":\"Market\",\"collapsed\":true,\"subItems\":[{\"itemText\":\"Share Market\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Equities\",\"itemLink\":\"https://www.indiainfoline.com/markets\"},{\"itemText\":\"Market Map\",\"itemLink\":\"https://www.indiainfoline.com/markets/marketmap\"},{\"itemText\":\"Top Losers\",\"itemLink\":\"https://www.indiainfoline.com/markets/nse/gainers-losers\"},{\"itemText\":\"Top Gainers\",\"itemLink\":\"https://www.indiainfoline.com/markets/nse/gainers-losers\"},{\"itemText\":\"BSE\",\"itemLink\":\"https://www.indiainfoline.com/bse\"},{\"itemText\":\"NSE\",\"itemLink\":\"https://www.indiainfoline.com/nse\"},{\"itemText\":\"Hot Stocks\",\"itemLink\":\"https://www.indiainfoline.com/markets/hot-stocks\"},{\"itemText\":\"Commodity\",\"itemLink\":\"https://www.indiainfoline.com/markets/commodity\"},{\"itemText\":\"Global Investing\",\"itemLink\":\"https://www.indiainfoline.com/global-investing/\"}]},{\"itemText\":\"Global Indices\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Gift Nifty\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/gift-nifty\"},{\"itemText\":\"NASDAQ\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/us-tech-composite\"},{\"itemText\":\"DAX\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/dax\"},{\"itemText\":\"Dow Jones\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/dow\"},{\"itemText\":\"Hang Seng\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/hang-seng\"},{\"itemText\":\"S\u0026P 500\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/sp\"},{\"itemText\":\"Taiwan Weighted\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/taiwan-weighted\"},{\"itemText\":\"CAC 40\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/cac-40\"},{\"itemText\":\"FTSE 100\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/ftse-100\"},{\"itemText\":\"Nikkei 225\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/nikkei-225\"},{\"itemText\":\"S\u0026P ASX 200\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/sp-asx-200\"},{\"itemText\":\"Shanghai Composite\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/shanghai-composite\"},{\"itemText\":\"US 30\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/us-30\"}]},{\"itemText\":\"Indian Indices (1-11)\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Nifty 50\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-50\"},{\"itemText\":\"Sensex\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/bse-sensex\"},{\"itemText\":\"Nifty small cap 100\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-smallcap-100\"},{\"itemText\":\"Nifty Midcap Select\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-midcap-select\"},{\"itemText\":\"Nifty Smallcap 50\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-smallcap-50\"},{\"itemText\":\"SP BSE Largecap\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/bse-largecap\"},{\"itemText\":\"Nifty Smallcap 250\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-smallcap-250\"},{\"itemText\":\"Nifty 100 Liquid 15\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-100-liquid-15\"},{\"itemText\":\"Nifty Midcap 50\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-midcap-50\"},{\"itemText\":\"Nifty50 Value 20\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty50-value-20\"},{\"itemText\":\"Nifty Financial Services\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-financial-services\"}]},{\"itemText\":\"Indian Indices (11-22)\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Nifty Infrastructure\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-infrastructure\"},{\"itemText\":\"Nifty Energy\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-energy\"},{\"itemText\":\"Nifty IT\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-it\"},{\"itemText\":\"Nifty Consumption\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-india-consumption\"},{\"itemText\":\"Sp BSE Sensex 50 Index\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/bse-sensex-50\"},{\"itemText\":\"Sp BSE Teck\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/bse-teck\"},{\"itemText\":\"Sp BSE Midcap Select\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/bse-midcap-select-index\"},{\"itemText\":\"Nifty Private Bank\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-private-bank\"},{\"itemText\":\"Nifty Healthcare Index\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-healthcare-index\"},{\"itemText\":\"Nifty Consumer Durables\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-consumer-durables\"},{\"itemText\":\"Nifty 500\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-500\"}]}]},{\"id\":1,\"title\":\"Derivatives\",\"collapsed\":true,\"subItems\":[{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"F\u0026O Overview\",\"itemLink\":\"https://www.indiainfoline.com/markets/derivatives/futures-and-options\"},{\"itemText\":\"Todays Strategy\",\"itemLink\":\"https://www.indiainfoline.com/markets/derivatives/todays-strategy\"},{\"itemText\":\"Roll Over\",\"itemLink\":\"https://www.indiainfoline.com/markets/derivatives/rollover\"},{\"itemText\":\"Options Chain\",\"itemLink\":\"https://www.indiainfoline.com/markets/derivatives/option-chain\"},{\"itemText\":\"Futures\",\"itemLink\":\"https://www.indiainfoline.com/markets/derivatives/futures/nifty\"},{\"itemText\":\"Position Build Up\",\"itemLink\":\"https://www.indiainfoline.com/markets/derivatives/long-buildup\"},{\"itemText\":\"Trending F\u0026O\",\"itemLink\":\"https://www.indiainfoline.com/markets/derivatives/options/topgainers\"},{\"itemText\":\"Most Active\",\"itemLink\":\"https://www.indiainfoline.com/markets/derivatives/options-most-active-calls\"},{\"itemText\":\"Put-Call Ratio\",\"itemLink\":\"https://www.indiainfoline.com/markets/derivatives/put-call-ratio\"}]}]},{\"id\":2,\"title\":\"IPO\",\"collapsed\":true,\"subItems\":[{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"IPO Overview\",\"itemLink\":\"https://www.indiainfoline.com/ipo\"},{\"itemText\":\"IPO FPO Issues\",\"itemLink\":\"https://www.indiainfoline.com/ipo/fpo\"},{\"itemText\":\"Current IPOs \",\"itemLink\":\"https://www.indiainfoline.com/ipo/current-ipo\"},{\"itemText\":\"Basis Of Allotment\",\"itemLink\":\"https://www.indiainfoline.com/ipo/basis-of-allotment\"},{\"itemText\":\"Draft Prospectus\",\"itemLink\":\"https://www.indiainfoline.com/ipo/draft-prospectus\"},{\"itemText\":\"Recently Listed IPOs\",\"itemLink\":\"https://www.indiainfoline.com/ipo/newly-listed-ipo\"},{\"itemText\":\"Upcoming IPOs\",\"itemLink\":\"https://www.indiainfoline.com/ipo/upcoming-ipo\"}]}]},{\"id\":3,\"title\":\"Mutual Funds\",\"collapsed\":true,\"subItems\":[{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Overview\",\"itemLink\":\"https://www.indiainfoline.com/mutualfunds/overview\"},{\"itemText\":\"Equity Fund\",\"itemLink\":\"https://www.indiainfoline.com/mutualfunds/equity-funds\"},{\"itemText\":\"Debt Fund\",\"itemLink\":\"https://www.indiainfoline.com/mutualfunds/debt-funds\"},{\"itemText\":\"Balanced Fund\",\"itemLink\":\"https://www.indiainfoline.com/mutualfunds/balanced-funds\"},{\"itemText\":\"ELSS Fund\",\"itemLink\":\"https://www.indiainfoline.com/mutualfunds/elss-funds\"},{\"itemText\":\"NFO Updates\",\"itemLink\":\"https://www.indiainfoline.com/mutualfunds/new-fund-offer-updates\"},{\"itemText\":\"ETF\",\"itemLink\":\"https://www.indiainfoline.com/mutualfunds/etf\"},{\"itemText\":\"Fund Houses\",\"itemLink\":\"https://www.indiainfoline.com/mutualfunds/fundhouses\"},{\"itemText\":\"Dividend Tracker\",\"itemLink\":\"https://www.indiainfoline.com/mutualfunds/dividend-tracker\"}]}]},{\"id\":4,\"title\":\"Calculators\",\"collapsed\":true,\"subItems\":[{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"EMI Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/emi-calculator\"},{\"itemText\":\"SIP Calculator\",\"itemLink\":\"https://www.indiainfoline.com/sip-calculators\"},{\"itemText\":\"PPF Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/ppf-calculator\"},{\"itemText\":\"Home Loan EMI Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/home-loan-emi-calculator\"},{\"itemText\":\"Compound Interest Calculator\",\"itemLink\":\"https://www.indiainfoline.com/compound-interest-calculator\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Gratuity Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/gratuity-calculator\"},{\"itemText\":\"FD Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/fd-calculators\"},{\"itemText\":\"Car Loan EMI Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/car-loan-emi-calculator\"},{\"itemText\":\"NPS Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/nps-calculator\"},{\"itemText\":\"Personal Loan EMI Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/personal-loan-emi-calculator\"},{\"itemText\":\"RD Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/rd-calculator\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"GST Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/gst-calculator\"},{\"itemText\":\"HRA Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/hra-calculator\"},{\"itemText\":\"Salary Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/salary-calculator\"},{\"itemText\":\"Home Loan Eligibility Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/home-loan-eligibility-calculator\"},{\"itemText\":\"EPF Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/epf-calculator\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Mutual Fund Returns Calculator\",\"itemLink\":\"https://www.indiainfoline.com/mutual-fund-calculator\"},{\"itemText\":\"NSC Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/nsc-calculator\"},{\"itemText\":\"Inflation Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/inflation-calculator\"},{\"itemText\":\"Retirement Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/retirement-calculator\"},{\"itemText\":\"Education Loan EMI Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/education-loan-emi-calculator\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Credit Card EMI Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/credit-card-emi-calculator\"},{\"itemText\":\"Atal Pension Yojana Calculator Online (APY) Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/apy-calculator\"},{\"itemText\":\"Elss Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/elss-calculator\"},{\"itemText\":\"Loan Against Property EMI Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/loan-against-property-emi-calculator\"},{\"itemText\":\"Flat Vs Reducing Rate Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/flat-vs-reducing-rate-calculator\"}]}]},{\"id\":5,\"title\":\"Nifty 50\",\"collapsed\":true,\"subItems\":[{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Asian Paints Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/asian-paints-ltd-share-price\"},{\"itemText\":\"Britannia Industries Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/britannia-industries-ltd-share-price\"},{\"itemText\":\"Cipla Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/cipla-ltd-share-price\"},{\"itemText\":\"Eicher Motors Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/eicher-motors-ltd-share-price\"},{\"itemText\":\"Nestle India Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/nestle-india-ltd-share-price\"},{\"itemText\":\"Grasim Industries Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/grasim-industries-ltd-share-price\"},{\"itemText\":\"Hero MotoCorp Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/hero-motocorp-ltd-share-price\"},{\"itemText\":\"Hindalco Industries Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/hindalco-industries-ltd-share-price\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Hindustan Unilever Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/hindustan-unilever-ltd-share-price\"},{\"itemText\":\"ITC Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/itc-ltd-share-price\"},{\"itemText\":\"Larsen \u0026 Toubro Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/larsen-toubro-ltd-share-price\"},{\"itemText\":\"Mahindra \u0026 Mahindra Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/mahindra-mahindra-ltd-share-price\"},{\"itemText\":\"Reliance Industries Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/reliance-industries-ltd-share-price\"},{\"itemText\":\"Tata Consumer Products Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/tata-consumer-products-ltd-share-price\"},{\"itemText\":\"Tata Motors Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/tata-motors-ltd-share-price\"},{\"itemText\":\"Tata Steel Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/tata-steel-ltd-share-price\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Wipro Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/wipro-ltd-share-price\"},{\"itemText\":\"Dr Reddys Laboratories Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/dr-reddys-laboratories-ltd-share-price\"},{\"itemText\":\"Titan Company Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/titan-company-ltd-share-price\"},{\"itemText\":\"State Bank of India\",\"itemLink\":\"https://www.indiainfoline.com/company/state-bank-of-india-share-price\"},{\"itemText\":\"Bharat Petroleum Corporation Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/bharat-petroleum-corporation-ltd-share-price\"},{\"itemText\":\"Kotak Mahindra Bank Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/kotak-mahindra-bank-ltd-share-price\"},{\"itemText\":\"UPL Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/upl-ltd-share-price\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Infosys Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/infosys-ltd-share-price\"},{\"itemText\":\"Bajaj Finance Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/bajaj-finance-ltd-share-price\"},{\"itemText\":\"Adani Enterprises Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/adani-enterprises-ltd-share-price\"},{\"itemText\":\"Sun Pharmaceuticals Industries Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/sun-pharmaceuticals-industries-ltd-share-price\"},{\"itemText\":\"JSW Steel Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/jsw-steel-ltd-share-price\"},{\"itemText\":\"HDFC Bank Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/hdfc-bank-ltd-share-price\"},{\"itemText\":\"Tata Consultancy Services Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/tata-consultancy-services-ltd-share-price\"},{\"itemText\":\"ICICI Bank Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/icici-bank-ltd-share-price\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Power Grid Corporation of India Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/power-grid-corporation-of-india-ltd-share-price\"},{\"itemText\":\"Maruti Suzuki India Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/maruti-suzuki-india-ltd-share-price\"},{\"itemText\":\"IndusInd Bank Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/indusind-bank-ltd-share-price\"},{\"itemText\":\"Axis Bank Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/axis-bank-ltd-share-price\"},{\"itemText\":\"HCL Technologies Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/hcl-technologies-ltd-share-price\"},{\"itemText\":\"Oil \u0026 Natural Gas Corpn Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/oil-natural-gas-corpn-ltd-share-price\"},{\"itemText\":\"NTPC Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/ntpc-ltd-share-price\"},{\"itemText\":\"Coal India Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/coal-india-ltd-share-price\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Bharti Airtel Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/bharti-airtel-ltd-share-price\"},{\"itemText\":\"Tech Mahindra Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/tech-mahindra-ltd-share-price\"},{\"itemText\":\"LTIMindtree Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/ltimindtree-ltd-share-price\"},{\"itemText\":\"Divis Laboratories Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/divis-laboratories-ltd-share-price\"},{\"itemText\":\"Adani Ports \u0026 Special Economic Zone Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/adani-ports-special-economic-zone-ltd-share-price\"},{\"itemText\":\"HDFC Life Insurance Company Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/hdfc-life-insurance-company-ltd-share-price\"},{\"itemText\":\"SBI Life Insurance Company Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/sbi-life-insurance-company-ltd-share-price\"},{\"itemText\":\"UltraTech Cement Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/ultratech-cement-ltd-share-price\"},{\"itemText\":\"Bajaj Auto Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/bajaj-auto-ltd-share-price\"},{\"itemText\":\"Bajaj Finserv Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/bajaj-finserv-ltd-share-price\"}]}]},{\"id\":6,\"title\":\"Company\",\"collapsed\":true,\"subItems\":[{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Bank of Baroda\",\"itemLink\":\"https://www.indiainfoline.com/company/bank-of-baroda-share-price\"},{\"itemText\":\"Canara Bank\",\"itemLink\":\"https://www.indiainfoline.com/company/canara-bank-share-price\"},{\"itemText\":\"Indian Bank\",\"itemLink\":\"https://www.indiainfoline.com/company/indian-bank-share-price\"},{\"itemText\":\"Bank of India\",\"itemLink\":\"https://www.indiainfoline.com/company/bank-of-india-share-price\"},{\"itemText\":\"SBI Cards\",\"itemLink\":\"https://www.indiainfoline.com/company/sbi-cards-payment-services-ltd-share-price\"},{\"itemText\":\"Union Bank\",\"itemLink\":\"https://www.indiainfoline.com/company/union-bank-of-india-share-price\"},{\"itemText\":\"Yes Bank\",\"itemLink\":\"https://www.indiainfoline.com/company/yes-bank-ltd-share-price\"},{\"itemText\":\"IDFC First Bank\",\"itemLink\":\"https://www.indiainfoline.com/company/idfc-first-bank-ltd-share-price\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Delhivery\",\"itemLink\":\"https://www.indiainfoline.com/company/delhivery-ltd-share-price\"},{\"itemText\":\"Federal Bank\",\"itemLink\":\"https://www.indiainfoline.com/company/federal-bank-ltd-share-price\"},{\"itemText\":\"Bandhan Bank\",\"itemLink\":\"https://www.indiainfoline.com/company/bandhan-bank-ltd-share-price\"},{\"itemText\":\"Ashok Leyland\",\"itemLink\":\"https://www.indiainfoline.com/company/ashok-leyland-ltd-share-price\"},{\"itemText\":\"ICICI Lombard\",\"itemLink\":\"https://www.indiainfoline.com/company/icici-lombard-general-insurance-company-ltd-share-price\"},{\"itemText\":\"Muthoot Finance\",\"itemLink\":\"https://www.indiainfoline.com/company/muthoot-finance-ltd-share-price\"},{\"itemText\":\"Vodafone Idea\",\"itemLink\":\"https://www.indiainfoline.com/company/vodafone-idea-ltd-share-price\"},{\"itemText\":\"Dr Lal Pathlabs\",\"itemLink\":\"https://www.indiainfoline.com/company/dr-lal-pathlabs-ltd-share-price\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Mankind Pharma\",\"itemLink\":\"https://www.indiainfoline.com/company/mankind-pharma-ltd-share-price\"},{\"itemText\":\"Shriram Finance\",\"itemLink\":\"https://www.indiainfoline.com/company/shriram-finance-ltd-share-price\"},{\"itemText\":\"Vedanta\",\"itemLink\":\"https://www.indiainfoline.com/company/vedanta-ltd-share-price\"},{\"itemText\":\"Siemens\",\"itemLink\":\"https://www.indiainfoline.com/company/siemens-ltd-share-price\"},{\"itemText\":\"NMDC\",\"itemLink\":\"https://www.indiainfoline.com/company/nmdc-ltd-share-price\"},{\"itemText\":\"Torrent Power\",\"itemLink\":\"https://www.indiainfoline.com/company/torrent-power-ltd-share-price\"},{\"itemText\":\"HDFC AMC\",\"itemLink\":\"https://www.indiainfoline.com/company/hdfc-asset-management-company-ltd-share-price\"},{\"itemText\":\"Bosch\",\"itemLink\":\"https://www.indiainfoline.com/company/bosch-ltd-share-price\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Apollo Tyres\",\"itemLink\":\"https://www.indiainfoline.com/company/apollo-tyres-ltd-share-price\"},{\"itemText\":\"Adani Power\",\"itemLink\":\"https://www.indiainfoline.com/company/adani-power-ltd-share-price\"},{\"itemText\":\"DLF\",\"itemLink\":\"https://www.indiainfoline.com/company/dlf-ltd-share-price\"},{\"itemText\":\"Lupin\",\"itemLink\":\"https://www.indiainfoline.com/company/lupin-ltd-share-price\"},{\"itemText\":\"GAIL\",\"itemLink\":\"https://www.indiainfoline.com/company/gail-india-ltd-share-price\"},{\"itemText\":\"MRF\",\"itemLink\":\"https://www.indiainfoline.com/company/mrf-ltd-share-price\"},{\"itemText\":\"Tata Elxsi\",\"itemLink\":\"https://www.indiainfoline.com/company/tata-elxsi-ltd-share-price\"},{\"itemText\":\"ICICI Pru Life\",\"itemLink\":\"https://www.indiainfoline.com/company/icici-prudential-life-insurance-company-ltd-share-price\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Adani Wilmar\",\"itemLink\":\"https://www.indiainfoline.com/company/adani-wilmar-ltd-share-price\"},{\"itemText\":\"Berger Paints\",\"itemLink\":\"https://www.indiainfoline.com/company/berger-paints-india-ltd-share-price\"},{\"itemText\":\"Tube Investments\",\"itemLink\":\"https://www.indiainfoline.com/company/tube-investments-of-india-ltd-share-price\"},{\"itemText\":\"Aditya Birla Cap\",\"itemLink\":\"https://www.indiainfoline.com/company/aditya-birla-capital-ltd-share-price\"},{\"itemText\":\"Voltas\",\"itemLink\":\"https://www.indiainfoline.com/company/voltas-ltd-share-price\"},{\"itemText\":\"Indus Towers\",\"itemLink\":\"https://www.indiainfoline.com/company/indus-towers-ltd-share-price\"},{\"itemText\":\"Bharat Electron\",\"itemLink\":\"https://www.indiainfoline.com/company/bharat-electronics-ltd-share-price\"},{\"itemText\":\"Biocon\",\"itemLink\":\"https://www.indiainfoline.com/company/biocon-ltd-share-price\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Life Insurance Corporation of India\",\"itemLink\":\"https://www.indiainfoline.com/company/life-insurance-corporation-of-india-share-price\"},{\"itemText\":\"Mphasis\",\"itemLink\":\"https://www.indiainfoline.com/company/mphasis-ltd-share-price\"},{\"itemText\":\"REC Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/rec-ltd-share-price\"},{\"itemText\":\"Varun Beverages\",\"itemLink\":\"https://www.indiainfoline.com/company/varun-beverages-ltd-share-price\"},{\"itemText\":\"Coforge\",\"itemLink\":\"https://www.indiainfoline.com/company/coforge-ltd-share-price\"},{\"itemText\":\"Gujarat Gas\",\"itemLink\":\"https://www.indiainfoline.com/company/gujarat-gas-ltd-share-price\"},{\"itemText\":\"United Spirits\",\"itemLink\":\"https://www.indiainfoline.com/company/united-spirits-ltd-share-price\"},{\"itemText\":\"ACC\",\"itemLink\":\"https://www.indiainfoline.com/company/acc-ltd-share-price\"},{\"itemText\":\"Jindal Steel\",\"itemLink\":\"https://www.indiainfoline.com/company/jindal-steel-power-ltd-share-price\"}]}]},{\"id\":7,\"title\":\"Loans\",\"collapsed\":true,\"subItems\":[{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Gold Loan\",\"itemLink\":\"https://www.indiainfoline.com/gold-loan\"},{\"itemText\":\"Business Loan\",\"itemLink\":\"https://www.indiainfoline.com/business-loan\"},{\"itemText\":\"Personal Finance\",\"itemLink\":\"https://www.indiainfoline.com/personal-finance-loan\"},{\"itemText\":\"Educational Loan\",\"itemLink\":\"https://www.indiainfoline.com/personal-finance-loan/eduction-loan\"}]}]},{\"id\":8,\"title\":\"Knowledge Center\",\"collapsed\":true,\"subItems\":[{\"itemText\":\"Demat Account\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"What is a Demat Account?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account/what-demat-account\"},{\"itemText\":\"How To Open a Demat Account\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account/how-to-open-demat-account\"},{\"itemText\":\"Different Types of Demat Account\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account/different-types-of-demat-account\"},{\"itemText\":\"Know Your Demat Account Number\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account/know-your-demat-account-number\"},{\"itemText\":\"What do DP Charges Mean?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account/what-do-dp-charges-mean\"},{\"itemText\":\"What is Tpin in a Demat Account\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account/what-is-tpin-in-a-demat-account\"},{\"itemText\":\"What is Dematerialization and its process?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account/what-is-dematerialization-and-Its-process\"},{\"itemText\":\"How to Dematerialize Your Physical Share Certificates?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account/how-to-dematerialize-your-physical-share-certificates\"},{\"itemText\":\"How to Transfer Shares From One Demat Account to Another?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account/how-to-transfer-shares-from-one-demat-account-to-another\"},{\"itemText\":\"Difference Between Demat Account and Trading Account\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account/difference-between-demat-account-and-trading-account\"}]},{\"itemText\":\"Trading Account\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"What is Trading?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account/what-is-trading\"},{\"itemText\":\"What is a Trading Account?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account/what-is-trading-account\"},{\"itemText\":\"How to Open a Trading Account\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account/how-open-trading-account\"},{\"itemText\":\"Trading Account Opening Fees and Charges\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account/trading-account-opening-fees-and-Charges\"},{\"itemText\":\"Difference Between NRE And NRO Account\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account/difference-between-nre-and-nro-account\"},{\"itemText\":\"What is a Simple Moving Average Trading Strategy?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account/what-is-a-simple-moving-average-trading-strategy\"},{\"itemText\":\"7 reasons why intraday traders lose money in the stock markets\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account/seven-reasons-why-intraday-traders-lose-money-in-the-stock-markets\"},{\"itemText\":\"What are the benefits of investing in Equity Shares?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account/what-are-the-benefits-of-investing-in-equity\"},{\"itemText\":\"How to reactivate Trading Account\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account/how-to-reactivate-trading-account\"},{\"itemText\":\"Pre-Market: Explained in Detail\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account/what-is-pre-market-trading\"}]},{\"itemText\":\"Share Market\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"What is Share Market?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market/what-is-share-market\"},{\"itemText\":\"What are Shares and Types of Shares?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market/what-are-shares-and-types-of-shares\"},{\"itemText\":\"Share Market Investment Guide for Beginners\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market/share-market-investment-guide-for-beginners\"},{\"itemText\":\"How to Invest in the Share Market?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market/how-to-invest-in-the-share-market\"},{\"itemText\":\"Share Market Timings in India\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market/share-market-timings-in-india\"},{\"itemText\":\"LTP in Share Market\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market/ltp-in-share-market\"},{\"itemText\":\"Difference Between NSDL and CDSL\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market/difference-between-nsdl-and-cdsl\"},{\"itemText\":\"What do Sensex, BSE, NSE, and Nifty Mean?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market/what-do-sensex-bse-nse-and-nifty-mean\"},{\"itemText\":\"Bank Nifty Options Tips and Strategies\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market/bank-nifty-option-tips-and-strategy\"},{\"itemText\":\"How to Buy shares Online in India?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market/how-to-buy-shares-online-in-india\"}]},{\"itemText\":\"Online Share Trading\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"What is Option Trading\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading/what-is-options-trading\"},{\"itemText\":\"What is Scalp Trading?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading/what-is-scalp-trading\"},{\"itemText\":\"What is Swing Trading? Understanding, Advantages and Effective Tactics\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading/what-is-swing-trading\"},{\"itemText\":\"What Kind of Stocks to Choose for Intraday Trading?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading/what-kind-stocks-choose-intraday-trading\"},{\"itemText\":\"What is MTM?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading/what-is-mtm\"},{\"itemText\":\"What is Derivative Trading?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading/what-is-derivative-trading\"},{\"itemText\":\"How Does Intraday Trading Works\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading/how-does-intraday-trading-works\"},{\"itemText\":\"Top 10 Stock Trading Terms You Must Know\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading/stock-trading-terms-to-know\"},{\"itemText\":\"What is the Timing for Intraday Trading?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading/what-is-the-timing-for-intraday-trading\"},{\"itemText\":\"Eight Rules for Selecting Stocks for Intraday Trading\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading/eight-rules-for-selecting-stocks-for-intraday-trading\"}]},{\"itemText\":\"Futures \u0026 Options\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"What are Derivatives?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives/what-are-derivatives\"},{\"itemText\":\"What are the different types of Derivatives?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives/what-are-the-different-types-of-derivatives\"},{\"itemText\":\"What is the Difference Between Call and Put Option?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives/what-is-the-difference-between-call-and-put-option\"},{\"itemText\":\"A complete guide to understanding Nifty Option Chain\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives/complete-guide-understanding-nifty-option-chain\"},{\"itemText\":\"What is F\u0026O Ban List?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives/what-is-f-and-o-ban-list\"},{\"itemText\":\"Options: What is ATM, ITM, OTM?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives/options-what-atm-itm-otm\"},{\"itemText\":\"How to Trade in Futures and Options?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives/how-to-trade-in-futures-and-options\"},{\"itemText\":\"What are Swaps?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives/what-are-swaps\"},{\"itemText\":\"Difference Between Forward And Futures Contract\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives/difference-between-forward-and-future-contract\"},{\"itemText\":\"What is Max Pain?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives/what-is-max-pain\"}]}]},{\"id\":9,\"title\":\"News\",\"collapsed\":true,\"subItems\":[{\"itemText\":\"Top News\",\"itemLink\":\"https://www.indiainfoline.com/news/top-share-market-news\",\"subItems\":[{\"itemText\":\"Banks\",\"itemLink\":\"https://www.indiainfoline.com/news/banks\"},{\"itemText\":\"Budget\",\"itemLink\":\"https://www.indiainfoline.com/news/budget\"},{\"itemText\":\"Business\",\"itemLink\":\"https://www.indiainfoline.com/news/business\"},{\"itemText\":\"Companies\",\"itemLink\":\"https://www.indiainfoline.com/news/companies\"}]},{\"itemText\":\"Currency\",\"itemLink\":\"https://www.indiainfoline.com/news/currency\",\"subItems\":[{\"itemText\":\"Earnings\",\"itemLink\":\"https://www.indiainfoline.com/news/earnings\"},{\"itemText\":\"Economy\",\"itemLink\":\"https://www.indiainfoline.com/news/economy\"},{\"itemText\":\"Editor's Choice\",\"itemLink\":\"https://www.indiainfoline.com/news/editors-choice\"},{\"itemText\":\"FMCG\",\"itemLink\":\"https://www.indiainfoline.com/news/fmcg\"}]},{\"itemText\":\"Gold\",\"itemLink\":\"https://www.indiainfoline.com/news/gold\",\"subItems\":[{\"itemText\":\"Inflation Watch\",\"itemLink\":\"https://www.indiainfoline.com/news/inflation-watch\"},{\"itemText\":\"International\",\"itemLink\":\"https://www.indiainfoline.com/news/international\"},{\"itemText\":\"Invest Right\",\"itemLink\":\"https://www.indiainfoline.com/news/invest-right\"},{\"itemText\":\"IPO\",\"itemLink\":\"https://www.indiainfoline.com/news/ipo\"}]},{\"itemText\":\"Market\",\"itemLink\":\"https://www.indiainfoline.com/news/markets\",\"subItems\":[{\"itemText\":\"Merger \u0026 Acquisitions\",\"itemLink\":\"https://www.indiainfoline.com/news/mergers-acquisitions\"},{\"itemText\":\"Mutual Funds\",\"itemLink\":\"https://www.indiainfoline.com/news/mutual-funds\"},{\"itemText\":\"Startups\",\"itemLink\":\"https://www.indiainfoline.com/news/startups\"},{\"itemText\":\"Leader's Speak\",\"itemLink\":\"https://www.indiainfoline.com/news/leaders-speak\"}]}]}],\"footer_menu\":[{\"sub_section_name\":\"About\",\"link_details\":[{\"link_name\":\"IIFL Capital\",\"link_url\":\"https://www.indiainfoline.com/securities/business-overview.php\"},{\"link_name\":\"Locate Us\",\"link_url\":\"https://www.indiainfoline.com/contactus/branch-locator\"},{\"link_name\":\"Contact Us\",\"link_url\":\"https://www.indiainfoline.com/contactus\"}]},{\"sub_section_name\":\"IIFL Group\",\"link_details\":[{\"link_name\":\"IIFL Finance\",\"link_url\":\"https://www.iifl.com/\"},{\"link_name\":\"IIFL Home Finance\",\"link_url\":\"https://www.iiflhomeloans.com/\"}]},{\"sub_section_name\":\"Products \u0026 Services\",\"link_details\":[{\"link_name\":\"Open Demat Account\",\"link_url\":\"https://www.indiainfoline.com/open-demat-account\"},{\"link_name\":\"Become a Partner\",\"link_url\":\"https://www.indiainfoline.com/business-partners/\"},{\"link_name\":\"PMS (Portfolio Management Services)\",\"link_url\":\"https://www.iiflcapital.com/pcg/portfolio-management-services\"},{\"link_name\":\"AIF (Alternative Investment Funds)\",\"link_url\":\"https://www.iiflcapital.com/pcg/alternative-investment-funds\"},{\"link_name\":\"Research Report\",\"link_url\":\"https://www.indiainfoline.com/market-research-reports\"}]},{\"sub_section_name\":\"Trading Documentation\",\"link_details\":[{\"link_name\":\"Login to Trade\",\"link_url\":\"https://ttweb.indiainfoline.com/Trade/Login.aspx\"},{\"link_name\":\"Download TT\",\"link_url\":\"https://ttweb.indiainfoline.com/Trade/Downloads.aspx\"},{\"link_name\":\"Download Forms\",\"link_url\":\"https://www.indiainfoline.com/core/home-page/get-download-forms\"},{\"link_name\":\"Document \u0026 Info\",\"link_url\":\"https://ttweb.indiainfoline.com/trade/frmInformation2customer.aspx\"},{\"link_name\":\"Investor Charter for Stock Broker\",\"link_url\":\"https://ttweb.indiainfoline.com/trade/downloads/IIFL_Investor_Charter_for_Stock_Broker.pdf\"},{\"link_name\":\"Investor Charter for Depository Participant\",\"link_url\":\"https://ttweb.indiainfoline.com/trade/downloads/IIFL_Investor_Charter_for_Depository_Participant.pdf\"},{\"link_name\":\"Information contained in links to the Investor Charter\",\"link_url\":\"https://ttweb.indiainfoline.com/trade/downloads/DP_Annexure_B.pdf\"},{\"link_name\":\"SCORES\",\"link_url\":\"https://web.indiainfoline.com/assets/pdf/Filing-of-complaints-on-scores-v2.pdf\"},{\"link_name\":\"Smart ODR\",\"link_url\":\"https://smartodr.in/login\"}]},{\"sub_section_name\":\"Useful Links\",\"link_details\":[{\"link_name\":\"Union Budget\",\"link_url\":\"https://www.indiainfoline.com/budget-2024\"},{\"link_name\":\"Budget Glossary\",\"link_url\":\"https://www.indiainfoline.com/budget-glossary\"},{\"link_name\":\"KARVY Customer\",\"link_url\":\"https://wecarekarvy.indiainfoline.com/\"},{\"link_name\":\"Podcast\",\"link_url\":\"https://www.indiainfoline.com/markets/podcast/1\"},{\"link_name\":\"Webinars\",\"link_url\":\"https://www.indiainfoline.com/webinars/live\"},{\"link_name\":\"Mandatory Display of Information\",\"link_url\":\"https://www.indiainfoline.com/mandatory-display-of-information\"},{\"link_name\":\"Public Notice of Non-Association \u0026 Awareness\",\"link_url\":\"https://content.indiainfoline.com/PDF/public-notice-aug-24.pdf\"}]},{\"sub_section_name\":\"For Investors\",\"link_details\":[{\"link_name\":\"NSDL eVoting\",\"link_url\":\"https://www.evoting.nsdl.com/\"},{\"link_name\":\"CSDL eVoting\",\"link_url\":\"https://evoting.cdslindia.com/Evoting/EvotingLogin\"},{\"link_name\":\"Client Collateral Details (NSE)\",\"link_url\":\"https://investorhelpline.nseindia.com/ClientCollateral/welcomeCLUser\"},{\"link_name\":\"Investor Education | BSE\",\"link_url\":\"https://www.bseipf.com/investors_education.html\"},{\"link_name\":\"Client Collateral Details (NCDEX)\",\"link_url\":\"https://ncdex.com/subscriber/login\"},{\"link_name\":\"Client Collateral Details (MCX)\",\"link_url\":\"https://clientreports.mcxccl.com/#/\"},{\"link_name\":\"SEBI Investor\",\"link_url\":\"https://investor.sebi.gov.in/\"},{\"link_name\":\"Collateral Placed with IIFL Securities (BSE Plus)\",\"link_url\":\"https://bseplus.bseindia.com/\"},{\"link_name\":\"Centralized mechanism for reporting the demise of an investor through KRAs (SOP)\",\"link_url\":\"https://www.indiainfoline.com/assets/pdf/20240103-28%20-%20Annexure_A_Common-SOP-for-Centralized-Demise-information-1.pdf\"}]}],\"footer_term_menu\":[{\"link_name\":\"Disclaimer\",\"link_url\":\"https://www.indiainfoline.com/disclaimer\"},{\"link_name\":\"Research Disclaimer\",\"link_url\":\"https://www.indiainfoline.com/research/disclaimer\"},{\"link_name\":\"Twitter Disclaimer\",\"link_url\":\"https://www.indiainfoline.com/twitter-disclaimer\"},{\"link_name\":\"Advertisement Disclaimer\",\"link_url\":\"https://www.indiainfoline.com/assets/pdf/advertisement_disclaimer.pdf\"},{\"link_name\":\"Terms \u0026 Conditions\",\"link_url\":\"https://www.indiainfoline.com/termsandconditions\"},{\"link_name\":\"Privacy Policy\",\"link_url\":\"https://www.indiainfoline.com/privacypolicy\"},{\"link_name\":\"RBI Policy Update\",\"link_url\":\"https://www.indiainfoline.com/rbi-updates\"},{\"link_name\":\"CSR Policy\",\"link_url\":\"https://www.indiainfoline.com/csr/\"},{\"link_name\":\"Sitemap\",\"link_url\":\"https://www.indiainfoline.com/sitemap.html\"}],\"attention_content\":\"$22\",\"disclosure_content\":\"\u003ch3\u003eRISK DISCLOSURE ON DERIVATIVES\u003c/h3\u003e\\n\u003cul\u003e\\n\u003cli\u003e9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.\u003c/li\u003e\\n\u003cli\u003eOn an average, loss makers registered net trading loss close to Rs. 50,000.\u003c/li\u003e\\n\u003cli\u003eOver and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.\u003c/li\u003e\\n\u003cli\u003eThose making net trading profits, incurred between 15% to 50% of such profits as transaction cost.\u003c/li\u003e\\n\u003c/ul\u003e\\n\"}}]]\n"])</script><script>self.__next_f.push([1,"23:I[58970,[\"8003\",\"static/chunks/8003-b59f69247f000ee4.js\",\"5878\",\"static/chunks/5878-fd86e30406670780.js\",\"3819\",\"static/chunks/3819-be8bd9cb43eb661d.js\",\"4145\",\"static/chunks/4145-1eb2ec02fb3a9e23.js\",\"6936\",\"static/chunks/6936-2b3146386cee5051.js\",\"9653\",\"static/chunks/9653-29d9fb16c6a0b3db.js\",\"4651\",\"static/chunks/4651-706b35406bddc63e.js\",\"9348\",\"static/chunks/app/(stocks)/layout-521f7e72043ef35f.js\"],\"default\"]\n24:\"$Sreact.fragment\"\n25:I[97004,[\"8003\",\"static/chunks/8003-b59f69247f000ee4.js\",\"5878\",\"static/chunks/5878-fd86e30406670780.js\",\"3819\",\"static/chunks/3819-be8bd9cb43eb661d.js\",\"4145\",\"static/chunks/4145-1eb2ec02fb3a9e23.js\",\"6936\",\"static/chunks/6936-2b3146386cee5051.js\",\"9653\",\"static/chunks/9653-29d9fb16c6a0b3db.js\",\"4651\",\"static/chunks/4651-706b35406bddc63e.js\",\"9348\",\"static/chunks/app/(stocks)/layout-521f7e72043ef35f.js\"],\"default\"]\n26:I[22500,[\"8003\",\"static/chunks/8003-b59f69247f000ee4.js\",\"5878\",\"static/chunks/5878-fd86e30406670780.js\",\"3819\",\"static/chunks/3819-be8bd9cb43eb661d.js\",\"4145\",\"static/chunks/4145-1eb2ec02fb3a9e23.js\",\"6936\",\"static/chunks/6936-2b3146386cee5051.js\",\"9653\",\"static/chunks/9653-29d9fb16c6a0b3db.js\",\"4651\",\"static/chunks/4651-706b35406bddc63e.js\",\"9348\",\"static/chunks/app/(stocks)/layout-521f7e72043ef35f.js\"],\"default\"]\n"])</script><script>self.__next_f.push([1,"18:[\"$\",\"div\",null,{\"className\":\"jw_EUd\",\"data-name\":\"header\",\"children\":[[\"$\",\"div\",null,{\"className\":\"$undefined\"}],[\"$\",\"div\",null,{\"className\":\"$undefined\",\"children\":[[\"$\",\"div\",null,{\"className\":\"hda96d container\",\"children\":[[\"$\",\"div\",null,{\"className\":\"X34r1F\",\"children\":[\"$\",\"a\",null,{\"href\":\"/\",\"rel\":\"home\",\"className\":\"$undefined\",\"children\":[\"$\",\"img\",null,{\"src\":\"/next-assets/image/company_logo_demat.png\",\"alt\":\"iifl-logo-icon 1\",\"width\":197,\"height\":33}]}]}],[\"$\",\"div\",null,{\"className\":\"td4qCd\",\"children\":[\"$\",\"$L23\",null,{\"type\":\"search\"}]}],[\"$\",\"div\",null,{\"className\":\"vnPVhF\",\"children\":[\"$\",\"ul\",null,{\"className\":\"L2GQYj\",\"children\":[[[\"$\",\"$24\",\"0\",{\"children\":[[\"$\",\"li\",null,{\"className\":\" \",\"children\":[\"$\",\"a\",null,{\"href\":\"https://www.indiainfoline.com/securities/financials.php\",\"children\":\"Investor Relations\"}]}],[\"$\",\"span\",null,{\"children\":\"|\"}]]}],[\"$\",\"$24\",\"1\",{\"children\":[[\"$\",\"li\",null,{\"className\":\" \",\"children\":[\"$\",\"a\",null,{\"href\":\"https://esg.churchgatepartners.com/login/companyprofile?id=3100310037003100240024004100530048004F004B0041004E0041004E00590041004100560041004E004900410053004800570049004E00490024002400\",\"children\":\"ESG Profile\"}]}],[\"$\",\"span\",null,{\"children\":\"|\"}]]}],false,false,false],[\"$\",\"li\",null,{\"className\":\"_BeVca\",\"children\":[[\"$\",\"span\",null,{\"className\":\"JnvXir\",\"children\":\"Login\"}],[\"$\",\"ul\",null,{\"className\":\"P7hO4t\",\"children\":[[\"$\",\"li\",\"0\",{\"children\":[\"$\",\"a\",null,{\"href\":\"https://ttweb.indiainfoline.com/Trade/Login.aspx\",\"children\":\"Login To Trade\"}]}],[\"$\",\"li\",\"1\",{\"children\":[\"$\",\"a\",null,{\"href\":\"https://www.indiainfoline.com/client/dp-holding/login/\",\"children\":\"Login To DP\"}]}],[\"$\",\"li\",\"2\",{\"children\":[\"$\",\"a\",null,{\"href\":\"https://mf.indiainfoline.com/MFOnline/Login?utm_source=indiainfoline\u0026utm_medium=header\",\"children\":\"Login To MF\"}]}]]}]]}]]}]}]]}],[\"$\",\"div\",null,{\"className\":\"OxlbGV container\",\"children\":[\"$\",\"hr\",null,{}]}],[\"$\",\"$L25\",null,{\"links\":[{\"type\":\"link\",\"text\":\"Home\",\"link\":\"https://www.indiainfoline.com\",\"children\":[]},{\"type\":\"link\",\"text\":\"News\",\"link\":\"https://www.indiainfoline.com/news\",\"children\":[]},{\"type\":\"link\",\"text\":\"IPO\",\"link\":\"https://www.indiainfoline.com/ipo\",\"children\":[{\"text\":\"Current IPO\",\"link\":\"https://www.indiainfoline.com/ipo/current-ipo\",\"type\":\"link\"},{\"text\":\"Upcoming IPO\",\"link\":\"https://www.indiainfoline.com/ipo/upcoming-ipo\",\"type\":\"link\"},{\"text\":\"Closed IPO\",\"link\":\"https://www.indiainfoline.com/ipo/closed-ipo\",\"type\":\"link\"},{\"text\":\"New Listed IPOs\",\"link\":\"https://www.indiainfoline.com/ipo/newly-listed-ipo\",\"type\":\"link\"},{\"text\":\"Basis of Allotment\",\"link\":\"https://www.indiainfoline.com/ipo/basis-of-allotment\",\"type\":\"link\"},{\"text\":\"IPO Performance\",\"link\":\"https://www.indiainfoline.com/ipo/ipo-performance\",\"type\":\"link\"},{\"text\":\"IPO / FPO ISSUES\",\"link\":\"https://www.indiainfoline.com/ipo/fpo\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Market\",\"link\":\"https://www.indiainfoline.com/markets\",\"children\":[{\"text\":\"Equities\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Gainers / Losers\",\"link\":\"https://www.indiainfoline.com/markets/nse-bse/gainers-losers\",\"type\":\"link\"},{\"text\":\"Sector Performance\",\"link\":\"https://www.indiainfoline.com/markets/sector-overview\",\"type\":\"link\"},{\"text\":\"FII - DII Activity\",\"link\":\"https://www.indiainfoline.com/markets/fii-dii/equity-debt\",\"type\":\"link\"},{\"text\":\"Market Map\",\"link\":\"https://www.indiainfoline.com/markets/marketmap\",\"type\":\"link\"},{\"text\":\"ADR / IDR\",\"link\":\"https://www.indiainfoline.com/markets/depository-receipt/gdr-adr-idr\",\"type\":\"link\"},{\"text\":\"Bulk \u0026 Block Deals\",\"link\":\"https://www.indiainfoline.com/markets/bulk-and-block\",\"type\":\"link\"}]},{\"text\":\"Derivaties\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"F\u0026O\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/futures-and-options\",\"type\":\"link\"},{\"text\":\"Options Chain\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/option-chain\",\"type\":\"link\"},{\"text\":\"Futures\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/futures/nifty\",\"type\":\"link\"},{\"text\":\"Put-Call Ratio\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/put-call-ratio\",\"type\":\"link\"}]},{\"text\":\"Commodity\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/markets/commodity\",\"type\":\"link\"},{\"text\":\"Spot Prices\",\"link\":\"https://www.indiainfoline.com/markets/commodity/spot-prices\",\"type\":\"link\"},{\"text\":\"Today's Strategy\",\"link\":\"https://www.indiainfoline.com/markets/commodity/todays-strategy\",\"type\":\"link\"},{\"text\":\"Commodity Trends\",\"link\":\"https://www.indiainfoline.com/markets/commodity/commodity-trends\",\"type\":\"link\"},{\"text\":\"Currency\",\"link\":\"https://www.indiainfoline.com/markets/commodity/crosscurrency\",\"type\":\"link\"}]},{\"text\":\"Indices\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/markets/indices\",\"type\":\"link\"},{\"text\":\"NSE (Nifty 50)\",\"link\":\"https://www.indiainfoline.com/nse\",\"type\":\"link\"},{\"text\":\"BSE (Sensex)\",\"link\":\"https://www.indiainfoline.com/bse\",\"type\":\"link\"},{\"text\":\"Global Indices\",\"link\":\"https://www.indiainfoline.com/markets/global-indices\",\"type\":\"link\"}]},{\"text\":\"Stock to Buy\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Hot Stocks\",\"link\":\"https://www.indiainfoline.com/markets/hot-stocks\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 10\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-10\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 50\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-50\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 100\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-100\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 500\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-500\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 1000\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-1000\",\"type\":\"link\"}]},{\"text\":\"Mutual Funds\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/mutualfunds/overview\",\"type\":\"link\"},{\"text\":\"SIP Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/sip-calculator\",\"type\":\"link\"},{\"text\":\"Equity Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/equity-funds\",\"type\":\"link\"},{\"text\":\"Debt Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/debt-funds\",\"type\":\"link\"},{\"text\":\"Balanced Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/balanced-funds\",\"type\":\"link\"},{\"text\":\"ELSS Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/elss-funds\",\"type\":\"link\"},{\"text\":\"ETF\",\"link\":\"https://www.indiainfoline.com/mutualfunds/etf\",\"type\":\"link\"},{\"text\":\"Fund Houses (AMC)\",\"link\":\"https://www.indiainfoline.com/mutualfunds/fundhouses\",\"type\":\"link\"},{\"text\":\"NFO\",\"link\":\"https://www.indiainfoline.com/mutualfunds/new-fund-offer-updates\",\"type\":\"link\"}]},{\"text\":\"Research\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Call Performance\",\"link\":\"https://www.indiainfoline.com/market-research-reports/call-performance\",\"type\":\"link\"},{\"text\":\"Research Report\",\"link\":\"https://www.indiainfoline.com/market-research-reports\",\"type\":\"link\"}]},{\"text\":\"Global Investing\",\"link\":\"https://www.indiainfoline.com/global-investing/\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Wealth Management\",\"link\":\"https://www.indiainfoline.com/wealth-management\",\"children\":[{\"text\":\"Portfolio Management Services\",\"link\":\"https://www.iiflcapital.com/pcg/portfolio-management-services\",\"type\":\"link\"},{\"text\":\"AIF\",\"link\":\"https://www.iiflcapital.com/pcg/alternative-investment-funds\",\"type\":\"link\"},{\"text\":\"Fintech Fund\",\"link\":\"https://www.indiainfoline.com/fintech-fund\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Learn\",\"link\":\"\",\"children\":[{\"text\":\"Knowledge Center\",\"link\":\"https://www.indiainfoline.com/knowledge-center\",\"type\":\"link\"},{\"text\":\"Blog\",\"link\":\"https://www.indiainfoline.com/blog\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Loans\",\"link\":\"\",\"children\":[{\"text\":\"Personal Finance\",\"link\":\"https://www.indiainfoline.com/personal-finance-loan\",\"type\":\"link\"},{\"text\":\"Business Loan\",\"link\":\"https://www.indiainfoline.com/business-loan\",\"type\":\"link\"},{\"text\":\"Gold Loan\",\"link\":\"https://www.indiainfoline.com/gold-loan\",\"type\":\"link\"},{\"text\":\"Educational Loan\",\"link\":\"https://www.indiainfoline.com/personal-finance-loan/eduction-loan\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Become a Partner\",\"link\":\"https://www.indiainfoline.com/business-partners\",\"children\":[]},{\"type\":\"link\",\"text\":\"Calculators\",\"link\":\"https://www.indiainfoline.com/calculators\",\"children\":[{\"text\":\"SIP Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/sip-calculator\",\"type\":\"link\"},{\"text\":\"EMI Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/emi-calculator\",\"type\":\"link\"},{\"text\":\"PPF Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/ppf-calculator\",\"type\":\"link\"},{\"text\":\"Compound Interest Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/compound-interest-calculator\",\"type\":\"link\"},{\"text\":\"GST Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/gst-calculator\",\"type\":\"link\"}]}]}]]}]]}]\n"])</script><script>self.__next_f.push([1,"19:[\"$\",\"div\",null,{\"className\":\"zxPmLi\",\"children\":[\"$\",\"$L26\",null,{\"links\":[{\"type\":\"link\",\"text\":\"Home\",\"link\":\"https://www.indiainfoline.com\",\"children\":[]},{\"type\":\"link\",\"text\":\"News\",\"link\":\"https://www.indiainfoline.com/news\",\"children\":[]},{\"type\":\"link\",\"text\":\"IPO\",\"link\":\"https://www.indiainfoline.com/ipo\",\"children\":[{\"text\":\"Current IPO\",\"link\":\"https://www.indiainfoline.com/ipo/current-ipo\",\"type\":\"link\"},{\"text\":\"Upcoming IPO\",\"link\":\"https://www.indiainfoline.com/ipo/upcoming-ipo\",\"type\":\"link\"},{\"text\":\"Closed IPO\",\"link\":\"https://www.indiainfoline.com/ipo/closed-ipo\",\"type\":\"link\"},{\"text\":\"New Listed IPOs\",\"link\":\"https://www.indiainfoline.com/ipo/newly-listed-ipo\",\"type\":\"link\"},{\"text\":\"Basis of Allotment\",\"link\":\"https://www.indiainfoline.com/ipo/basis-of-allotment\",\"type\":\"link\"},{\"text\":\"IPO Performance\",\"link\":\"https://www.indiainfoline.com/ipo/ipo-performance\",\"type\":\"link\"},{\"text\":\"IPO / FPO ISSUES\",\"link\":\"https://www.indiainfoline.com/ipo/fpo\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Market\",\"link\":\"https://www.indiainfoline.com/markets\",\"children\":[{\"text\":\"Equities\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Gainers / Losers\",\"link\":\"https://www.indiainfoline.com/markets/nse-bse/gainers-losers\",\"type\":\"link\"},{\"text\":\"Sector Performance\",\"link\":\"https://www.indiainfoline.com/markets/sector-overview\",\"type\":\"link\"},{\"text\":\"FII - DII Activity\",\"link\":\"https://www.indiainfoline.com/markets/fii-dii/equity-debt\",\"type\":\"link\"},{\"text\":\"Market Map\",\"link\":\"https://www.indiainfoline.com/markets/marketmap\",\"type\":\"link\"},{\"text\":\"ADR / IDR\",\"link\":\"https://www.indiainfoline.com/markets/depository-receipt/gdr-adr-idr\",\"type\":\"link\"},{\"text\":\"Bulk \u0026 Block Deals\",\"link\":\"https://www.indiainfoline.com/markets/bulk-and-block\",\"type\":\"link\"}]},{\"text\":\"Derivaties\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"F\u0026O\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/futures-and-options\",\"type\":\"link\"},{\"text\":\"Options Chain\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/option-chain\",\"type\":\"link\"},{\"text\":\"Futures\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/futures/nifty\",\"type\":\"link\"},{\"text\":\"Put-Call Ratio\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/put-call-ratio\",\"type\":\"link\"}]},{\"text\":\"Commodity\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/markets/commodity\",\"type\":\"link\"},{\"text\":\"Spot Prices\",\"link\":\"https://www.indiainfoline.com/markets/commodity/spot-prices\",\"type\":\"link\"},{\"text\":\"Today's Strategy\",\"link\":\"https://www.indiainfoline.com/markets/commodity/todays-strategy\",\"type\":\"link\"},{\"text\":\"Commodity Trends\",\"link\":\"https://www.indiainfoline.com/markets/commodity/commodity-trends\",\"type\":\"link\"},{\"text\":\"Currency\",\"link\":\"https://www.indiainfoline.com/markets/commodity/crosscurrency\",\"type\":\"link\"}]},{\"text\":\"Indices\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/markets/indices\",\"type\":\"link\"},{\"text\":\"NSE (Nifty 50)\",\"link\":\"https://www.indiainfoline.com/nse\",\"type\":\"link\"},{\"text\":\"BSE (Sensex)\",\"link\":\"https://www.indiainfoline.com/bse\",\"type\":\"link\"},{\"text\":\"Global Indices\",\"link\":\"https://www.indiainfoline.com/markets/global-indices\",\"type\":\"link\"}]},{\"text\":\"Stock to Buy\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Hot Stocks\",\"link\":\"https://www.indiainfoline.com/markets/hot-stocks\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 10\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-10\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 50\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-50\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 100\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-100\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 500\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-500\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 1000\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-1000\",\"type\":\"link\"}]},{\"text\":\"Mutual Funds\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/mutualfunds/overview\",\"type\":\"link\"},{\"text\":\"SIP Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/sip-calculator\",\"type\":\"link\"},{\"text\":\"Equity Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/equity-funds\",\"type\":\"link\"},{\"text\":\"Debt Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/debt-funds\",\"type\":\"link\"},{\"text\":\"Balanced Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/balanced-funds\",\"type\":\"link\"},{\"text\":\"ELSS Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/elss-funds\",\"type\":\"link\"},{\"text\":\"ETF\",\"link\":\"https://www.indiainfoline.com/mutualfunds/etf\",\"type\":\"link\"},{\"text\":\"Fund Houses (AMC)\",\"link\":\"https://www.indiainfoline.com/mutualfunds/fundhouses\",\"type\":\"link\"},{\"text\":\"NFO\",\"link\":\"https://www.indiainfoline.com/mutualfunds/new-fund-offer-updates\",\"type\":\"link\"}]},{\"text\":\"Research\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Call Performance\",\"link\":\"https://www.indiainfoline.com/market-research-reports/call-performance\",\"type\":\"link\"},{\"text\":\"Research Report\",\"link\":\"https://www.indiainfoline.com/market-research-reports\",\"type\":\"link\"}]},{\"text\":\"Global Investing\",\"link\":\"https://www.indiainfoline.com/global-investing/\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Wealth Management\",\"link\":\"https://www.indiainfoline.com/wealth-management\",\"children\":[{\"text\":\"Portfolio Management Services\",\"link\":\"https://www.iiflcapital.com/pcg/portfolio-management-services\",\"type\":\"link\"},{\"text\":\"AIF\",\"link\":\"https://www.iiflcapital.com/pcg/alternative-investment-funds\",\"type\":\"link\"},{\"text\":\"Fintech Fund\",\"link\":\"https://www.indiainfoline.com/fintech-fund\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Learn\",\"link\":\"\",\"children\":[{\"text\":\"Knowledge Center\",\"link\":\"https://www.indiainfoline.com/knowledge-center\",\"type\":\"link\"},{\"text\":\"Blog\",\"link\":\"https://www.indiainfoline.com/blog\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Loans\",\"link\":\"\",\"children\":[{\"text\":\"Personal Finance\",\"link\":\"https://www.indiainfoline.com/personal-finance-loan\",\"type\":\"link\"},{\"text\":\"Business Loan\",\"link\":\"https://www.indiainfoline.com/business-loan\",\"type\":\"link\"},{\"text\":\"Gold Loan\",\"link\":\"https://www.indiainfoline.com/gold-loan\",\"type\":\"link\"},{\"text\":\"Educational Loan\",\"link\":\"https://www.indiainfoline.com/personal-finance-loan/eduction-loan\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Become a Partner\",\"link\":\"https://www.indiainfoline.com/business-partners\",\"children\":[]},{\"type\":\"link\",\"text\":\"Calculators\",\"link\":\"https://www.indiainfoline.com/calculators\",\"children\":[{\"text\":\"SIP Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/sip-calculator\",\"type\":\"link\"},{\"text\":\"EMI Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/emi-calculator\",\"type\":\"link\"},{\"text\":\"PPF Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/ppf-calculator\",\"type\":\"link\"},{\"text\":\"Compound Interest Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/compound-interest-calculator\",\"type\":\"link\"},{\"text\":\"GST Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/gst-calculator\",\"type\":\"link\"}]}],\"topMenu\":[{\"type\":\"link\",\"text\":\"Investor Relations\",\"href\":\"https://www.indiainfoline.com/securities/financials.php\",\"isIPOButton\":false},{\"type\":\"link\",\"text\":\"ESG Profile\",\"href\":\"https://esg.churchgatepartners.com/login/companyprofile?id=3100310037003100240024004100530048004F004B0041004E0041004E00590041004100560041004E004900410053004800570049004E00490024002400\",\"isIPOButton\":false},{\"type\":\"link\",\"text\":\"Login To Trade\",\"href\":\"https://ttweb.indiainfoline.com/Trade/Login.aspx\",\"isIPOButton\":false},{\"type\":\"link\",\"text\":\"Login To DP\",\"href\":\"https://www.indiainfoline.com/client/dp-holding/login/\",\"isIPOButton\":false},{\"type\":\"link\",\"text\":\"Login To MF\",\"href\":\"https://mf.indiainfoline.com/MFOnline/Login?utm_source=indiainfoline\u0026utm_medium=header\",\"isIPOButton\":false}]}]}]\n"])</script><script>self.__next_f.push([1,"1c:[\"$\",\"div\",null,{\"className\":\"jw_EUd\",\"data-name\":\"header\",\"children\":[[\"$\",\"div\",null,{\"className\":\"$undefined\"}],[\"$\",\"div\",null,{\"className\":\"$undefined\",\"children\":[[\"$\",\"div\",null,{\"className\":\"hda96d container\",\"children\":[[\"$\",\"div\",null,{\"className\":\"X34r1F\",\"children\":[\"$\",\"a\",null,{\"href\":\"/\",\"rel\":\"home\",\"className\":\"$undefined\",\"children\":[\"$\",\"img\",null,{\"src\":\"/next-assets/image/company_logo_demat.png\",\"alt\":\"iifl-logo-icon 1\",\"width\":197,\"height\":33}]}]}],[\"$\",\"div\",null,{\"className\":\"td4qCd\",\"children\":[\"$\",\"$L23\",null,{\"type\":\"search\"}]}],[\"$\",\"div\",null,{\"className\":\"vnPVhF\",\"children\":[\"$\",\"ul\",null,{\"className\":\"L2GQYj\",\"children\":[[[\"$\",\"$24\",\"0\",{\"children\":[[\"$\",\"li\",null,{\"className\":\" \",\"children\":[\"$\",\"a\",null,{\"href\":\"https://www.indiainfoline.com/securities/financials.php\",\"children\":\"Investor Relations\"}]}],[\"$\",\"span\",null,{\"children\":\"|\"}]]}],[\"$\",\"$24\",\"1\",{\"children\":[[\"$\",\"li\",null,{\"className\":\" \",\"children\":[\"$\",\"a\",null,{\"href\":\"https://esg.churchgatepartners.com/login/companyprofile?id=3100310037003100240024004100530048004F004B0041004E0041004E00590041004100560041004E004900410053004800570049004E00490024002400\",\"children\":\"ESG Profile\"}]}],[\"$\",\"span\",null,{\"children\":\"|\"}]]}],false,false,false],[\"$\",\"li\",null,{\"className\":\"_BeVca\",\"children\":[[\"$\",\"span\",null,{\"className\":\"JnvXir\",\"children\":\"Login\"}],[\"$\",\"ul\",null,{\"className\":\"P7hO4t\",\"children\":[[\"$\",\"li\",\"0\",{\"children\":[\"$\",\"a\",null,{\"href\":\"https://ttweb.indiainfoline.com/Trade/Login.aspx\",\"children\":\"Login To Trade\"}]}],[\"$\",\"li\",\"1\",{\"children\":[\"$\",\"a\",null,{\"href\":\"https://www.indiainfoline.com/client/dp-holding/login/\",\"children\":\"Login To DP\"}]}],[\"$\",\"li\",\"2\",{\"children\":[\"$\",\"a\",null,{\"href\":\"https://mf.indiainfoline.com/MFOnline/Login?utm_source=indiainfoline\u0026utm_medium=header\",\"children\":\"Login To MF\"}]}]]}]]}]]}]}]]}],[\"$\",\"div\",null,{\"className\":\"OxlbGV container\",\"children\":[\"$\",\"hr\",null,{}]}],[\"$\",\"$L25\",null,{\"links\":[{\"type\":\"link\",\"text\":\"Home\",\"link\":\"https://www.indiainfoline.com\",\"children\":[]},{\"type\":\"link\",\"text\":\"News\",\"link\":\"https://www.indiainfoline.com/news\",\"children\":[]},{\"type\":\"link\",\"text\":\"IPO\",\"link\":\"https://www.indiainfoline.com/ipo\",\"children\":[{\"text\":\"Current IPO\",\"link\":\"https://www.indiainfoline.com/ipo/current-ipo\",\"type\":\"link\"},{\"text\":\"Upcoming IPO\",\"link\":\"https://www.indiainfoline.com/ipo/upcoming-ipo\",\"type\":\"link\"},{\"text\":\"Closed IPO\",\"link\":\"https://www.indiainfoline.com/ipo/closed-ipo\",\"type\":\"link\"},{\"text\":\"New Listed IPOs\",\"link\":\"https://www.indiainfoline.com/ipo/newly-listed-ipo\",\"type\":\"link\"},{\"text\":\"Basis of Allotment\",\"link\":\"https://www.indiainfoline.com/ipo/basis-of-allotment\",\"type\":\"link\"},{\"text\":\"IPO Performance\",\"link\":\"https://www.indiainfoline.com/ipo/ipo-performance\",\"type\":\"link\"},{\"text\":\"IPO / FPO ISSUES\",\"link\":\"https://www.indiainfoline.com/ipo/fpo\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Market\",\"link\":\"https://www.indiainfoline.com/markets\",\"children\":[{\"text\":\"Equities\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Gainers / Losers\",\"link\":\"https://www.indiainfoline.com/markets/nse-bse/gainers-losers\",\"type\":\"link\"},{\"text\":\"Sector Performance\",\"link\":\"https://www.indiainfoline.com/markets/sector-overview\",\"type\":\"link\"},{\"text\":\"FII - DII Activity\",\"link\":\"https://www.indiainfoline.com/markets/fii-dii/equity-debt\",\"type\":\"link\"},{\"text\":\"Market Map\",\"link\":\"https://www.indiainfoline.com/markets/marketmap\",\"type\":\"link\"},{\"text\":\"ADR / IDR\",\"link\":\"https://www.indiainfoline.com/markets/depository-receipt/gdr-adr-idr\",\"type\":\"link\"},{\"text\":\"Bulk \u0026 Block Deals\",\"link\":\"https://www.indiainfoline.com/markets/bulk-and-block\",\"type\":\"link\"}]},{\"text\":\"Derivaties\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"F\u0026O\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/futures-and-options\",\"type\":\"link\"},{\"text\":\"Options Chain\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/option-chain\",\"type\":\"link\"},{\"text\":\"Futures\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/futures/nifty\",\"type\":\"link\"},{\"text\":\"Put-Call Ratio\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/put-call-ratio\",\"type\":\"link\"}]},{\"text\":\"Commodity\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/markets/commodity\",\"type\":\"link\"},{\"text\":\"Spot Prices\",\"link\":\"https://www.indiainfoline.com/markets/commodity/spot-prices\",\"type\":\"link\"},{\"text\":\"Today's Strategy\",\"link\":\"https://www.indiainfoline.com/markets/commodity/todays-strategy\",\"type\":\"link\"},{\"text\":\"Commodity Trends\",\"link\":\"https://www.indiainfoline.com/markets/commodity/commodity-trends\",\"type\":\"link\"},{\"text\":\"Currency\",\"link\":\"https://www.indiainfoline.com/markets/commodity/crosscurrency\",\"type\":\"link\"}]},{\"text\":\"Indices\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/markets/indices\",\"type\":\"link\"},{\"text\":\"NSE (Nifty 50)\",\"link\":\"https://www.indiainfoline.com/nse\",\"type\":\"link\"},{\"text\":\"BSE (Sensex)\",\"link\":\"https://www.indiainfoline.com/bse\",\"type\":\"link\"},{\"text\":\"Global Indices\",\"link\":\"https://www.indiainfoline.com/markets/global-indices\",\"type\":\"link\"}]},{\"text\":\"Stock to Buy\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Hot Stocks\",\"link\":\"https://www.indiainfoline.com/markets/hot-stocks\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 10\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-10\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 50\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-50\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 100\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-100\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 500\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-500\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 1000\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-1000\",\"type\":\"link\"}]},{\"text\":\"Mutual Funds\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/mutualfunds/overview\",\"type\":\"link\"},{\"text\":\"SIP Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/sip-calculator\",\"type\":\"link\"},{\"text\":\"Equity Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/equity-funds\",\"type\":\"link\"},{\"text\":\"Debt Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/debt-funds\",\"type\":\"link\"},{\"text\":\"Balanced Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/balanced-funds\",\"type\":\"link\"},{\"text\":\"ELSS Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/elss-funds\",\"type\":\"link\"},{\"text\":\"ETF\",\"link\":\"https://www.indiainfoline.com/mutualfunds/etf\",\"type\":\"link\"},{\"text\":\"Fund Houses (AMC)\",\"link\":\"https://www.indiainfoline.com/mutualfunds/fundhouses\",\"type\":\"link\"},{\"text\":\"NFO\",\"link\":\"https://www.indiainfoline.com/mutualfunds/new-fund-offer-updates\",\"type\":\"link\"}]},{\"text\":\"Research\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Call Performance\",\"link\":\"https://www.indiainfoline.com/market-research-reports/call-performance\",\"type\":\"link\"},{\"text\":\"Research Report\",\"link\":\"https://www.indiainfoline.com/market-research-reports\",\"type\":\"link\"}]},{\"text\":\"Global Investing\",\"link\":\"https://www.indiainfoline.com/global-investing/\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Wealth Management\",\"link\":\"https://www.indiainfoline.com/wealth-management\",\"children\":[{\"text\":\"Portfolio Management Services\",\"link\":\"https://www.iiflcapital.com/pcg/portfolio-management-services\",\"type\":\"link\"},{\"text\":\"AIF\",\"link\":\"https://www.iiflcapital.com/pcg/alternative-investment-funds\",\"type\":\"link\"},{\"text\":\"Fintech Fund\",\"link\":\"https://www.indiainfoline.com/fintech-fund\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Learn\",\"link\":\"\",\"children\":[{\"text\":\"Knowledge Center\",\"link\":\"https://www.indiainfoline.com/knowledge-center\",\"type\":\"link\"},{\"text\":\"Blog\",\"link\":\"https://www.indiainfoline.com/blog\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Loans\",\"link\":\"\",\"children\":[{\"text\":\"Personal Finance\",\"link\":\"https://www.indiainfoline.com/personal-finance-loan\",\"type\":\"link\"},{\"text\":\"Business Loan\",\"link\":\"https://www.indiainfoline.com/business-loan\",\"type\":\"link\"},{\"text\":\"Gold Loan\",\"link\":\"https://www.indiainfoline.com/gold-loan\",\"type\":\"link\"},{\"text\":\"Educational Loan\",\"link\":\"https://www.indiainfoline.com/personal-finance-loan/eduction-loan\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Become a Partner\",\"link\":\"https://www.indiainfoline.com/business-partners\",\"children\":[]},{\"type\":\"link\",\"text\":\"Calculators\",\"link\":\"https://www.indiainfoline.com/calculators\",\"children\":[{\"text\":\"SIP Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/sip-calculator\",\"type\":\"link\"},{\"text\":\"EMI Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/emi-calculator\",\"type\":\"link\"},{\"text\":\"PPF Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/ppf-calculator\",\"type\":\"link\"},{\"text\":\"Compound Interest Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/compound-interest-calculator\",\"type\":\"link\"},{\"text\":\"GST Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/gst-calculator\",\"type\":\"link\"}]}]}]]}]]}]\n"])</script><script>self.__next_f.push([1,"1d:[\"$\",\"div\",null,{\"className\":\"zxPmLi\",\"children\":[\"$\",\"$L26\",null,{\"links\":[{\"type\":\"link\",\"text\":\"Home\",\"link\":\"https://www.indiainfoline.com\",\"children\":[]},{\"type\":\"link\",\"text\":\"News\",\"link\":\"https://www.indiainfoline.com/news\",\"children\":[]},{\"type\":\"link\",\"text\":\"IPO\",\"link\":\"https://www.indiainfoline.com/ipo\",\"children\":[{\"text\":\"Current IPO\",\"link\":\"https://www.indiainfoline.com/ipo/current-ipo\",\"type\":\"link\"},{\"text\":\"Upcoming IPO\",\"link\":\"https://www.indiainfoline.com/ipo/upcoming-ipo\",\"type\":\"link\"},{\"text\":\"Closed IPO\",\"link\":\"https://www.indiainfoline.com/ipo/closed-ipo\",\"type\":\"link\"},{\"text\":\"New Listed IPOs\",\"link\":\"https://www.indiainfoline.com/ipo/newly-listed-ipo\",\"type\":\"link\"},{\"text\":\"Basis of Allotment\",\"link\":\"https://www.indiainfoline.com/ipo/basis-of-allotment\",\"type\":\"link\"},{\"text\":\"IPO Performance\",\"link\":\"https://www.indiainfoline.com/ipo/ipo-performance\",\"type\":\"link\"},{\"text\":\"IPO / FPO ISSUES\",\"link\":\"https://www.indiainfoline.com/ipo/fpo\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Market\",\"link\":\"https://www.indiainfoline.com/markets\",\"children\":[{\"text\":\"Equities\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Gainers / Losers\",\"link\":\"https://www.indiainfoline.com/markets/nse-bse/gainers-losers\",\"type\":\"link\"},{\"text\":\"Sector Performance\",\"link\":\"https://www.indiainfoline.com/markets/sector-overview\",\"type\":\"link\"},{\"text\":\"FII - DII Activity\",\"link\":\"https://www.indiainfoline.com/markets/fii-dii/equity-debt\",\"type\":\"link\"},{\"text\":\"Market Map\",\"link\":\"https://www.indiainfoline.com/markets/marketmap\",\"type\":\"link\"},{\"text\":\"ADR / IDR\",\"link\":\"https://www.indiainfoline.com/markets/depository-receipt/gdr-adr-idr\",\"type\":\"link\"},{\"text\":\"Bulk \u0026 Block Deals\",\"link\":\"https://www.indiainfoline.com/markets/bulk-and-block\",\"type\":\"link\"}]},{\"text\":\"Derivaties\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"F\u0026O\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/futures-and-options\",\"type\":\"link\"},{\"text\":\"Options Chain\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/option-chain\",\"type\":\"link\"},{\"text\":\"Futures\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/futures/nifty\",\"type\":\"link\"},{\"text\":\"Put-Call Ratio\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/put-call-ratio\",\"type\":\"link\"}]},{\"text\":\"Commodity\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/markets/commodity\",\"type\":\"link\"},{\"text\":\"Spot Prices\",\"link\":\"https://www.indiainfoline.com/markets/commodity/spot-prices\",\"type\":\"link\"},{\"text\":\"Today's Strategy\",\"link\":\"https://www.indiainfoline.com/markets/commodity/todays-strategy\",\"type\":\"link\"},{\"text\":\"Commodity Trends\",\"link\":\"https://www.indiainfoline.com/markets/commodity/commodity-trends\",\"type\":\"link\"},{\"text\":\"Currency\",\"link\":\"https://www.indiainfoline.com/markets/commodity/crosscurrency\",\"type\":\"link\"}]},{\"text\":\"Indices\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/markets/indices\",\"type\":\"link\"},{\"text\":\"NSE (Nifty 50)\",\"link\":\"https://www.indiainfoline.com/nse\",\"type\":\"link\"},{\"text\":\"BSE (Sensex)\",\"link\":\"https://www.indiainfoline.com/bse\",\"type\":\"link\"},{\"text\":\"Global Indices\",\"link\":\"https://www.indiainfoline.com/markets/global-indices\",\"type\":\"link\"}]},{\"text\":\"Stock to Buy\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Hot Stocks\",\"link\":\"https://www.indiainfoline.com/markets/hot-stocks\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 10\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-10\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 50\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-50\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 100\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-100\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 500\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-500\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 1000\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-1000\",\"type\":\"link\"}]},{\"text\":\"Mutual Funds\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/mutualfunds/overview\",\"type\":\"link\"},{\"text\":\"SIP Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/sip-calculator\",\"type\":\"link\"},{\"text\":\"Equity Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/equity-funds\",\"type\":\"link\"},{\"text\":\"Debt Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/debt-funds\",\"type\":\"link\"},{\"text\":\"Balanced Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/balanced-funds\",\"type\":\"link\"},{\"text\":\"ELSS Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/elss-funds\",\"type\":\"link\"},{\"text\":\"ETF\",\"link\":\"https://www.indiainfoline.com/mutualfunds/etf\",\"type\":\"link\"},{\"text\":\"Fund Houses (AMC)\",\"link\":\"https://www.indiainfoline.com/mutualfunds/fundhouses\",\"type\":\"link\"},{\"text\":\"NFO\",\"link\":\"https://www.indiainfoline.com/mutualfunds/new-fund-offer-updates\",\"type\":\"link\"}]},{\"text\":\"Research\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Call Performance\",\"link\":\"https://www.indiainfoline.com/market-research-reports/call-performance\",\"type\":\"link\"},{\"text\":\"Research Report\",\"link\":\"https://www.indiainfoline.com/market-research-reports\",\"type\":\"link\"}]},{\"text\":\"Global Investing\",\"link\":\"https://www.indiainfoline.com/global-investing/\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Wealth Management\",\"link\":\"https://www.indiainfoline.com/wealth-management\",\"children\":[{\"text\":\"Portfolio Management Services\",\"link\":\"https://www.iiflcapital.com/pcg/portfolio-management-services\",\"type\":\"link\"},{\"text\":\"AIF\",\"link\":\"https://www.iiflcapital.com/pcg/alternative-investment-funds\",\"type\":\"link\"},{\"text\":\"Fintech Fund\",\"link\":\"https://www.indiainfoline.com/fintech-fund\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Learn\",\"link\":\"\",\"children\":[{\"text\":\"Knowledge Center\",\"link\":\"https://www.indiainfoline.com/knowledge-center\",\"type\":\"link\"},{\"text\":\"Blog\",\"link\":\"https://www.indiainfoline.com/blog\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Loans\",\"link\":\"\",\"children\":[{\"text\":\"Personal Finance\",\"link\":\"https://www.indiainfoline.com/personal-finance-loan\",\"type\":\"link\"},{\"text\":\"Business Loan\",\"link\":\"https://www.indiainfoline.com/business-loan\",\"type\":\"link\"},{\"text\":\"Gold Loan\",\"link\":\"https://www.indiainfoline.com/gold-loan\",\"type\":\"link\"},{\"text\":\"Educational Loan\",\"link\":\"https://www.indiainfoline.com/personal-finance-loan/eduction-loan\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Become a Partner\",\"link\":\"https://www.indiainfoline.com/business-partners\",\"children\":[]},{\"type\":\"link\",\"text\":\"Calculators\",\"link\":\"https://www.indiainfoline.com/calculators\",\"children\":[{\"text\":\"SIP Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/sip-calculator\",\"type\":\"link\"},{\"text\":\"EMI Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/emi-calculator\",\"type\":\"link\"},{\"text\":\"PPF Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/ppf-calculator\",\"type\":\"link\"},{\"text\":\"Compound Interest Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/compound-interest-calculator\",\"type\":\"link\"},{\"text\":\"GST Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/gst-calculator\",\"type\":\"link\"}]}],\"topMenu\":[{\"type\":\"link\",\"text\":\"Investor Relations\",\"href\":\"https://www.indiainfoline.com/securities/financials.php\",\"isIPOButton\":false},{\"type\":\"link\",\"text\":\"ESG Profile\",\"href\":\"https://esg.churchgatepartners.com/login/companyprofile?id=3100310037003100240024004100530048004F004B0041004E0041004E00590041004100560041004E004900410053004800570049004E00490024002400\",\"isIPOButton\":false},{\"type\":\"link\",\"text\":\"Login To Trade\",\"href\":\"https://ttweb.indiainfoline.com/Trade/Login.aspx\",\"isIPOButton\":false},{\"type\":\"link\",\"text\":\"Login To DP\",\"href\":\"https://www.indiainfoline.com/client/dp-holding/login/\",\"isIPOButton\":false},{\"type\":\"link\",\"text\":\"Login To MF\",\"href\":\"https://mf.indiainfoline.com/MFOnline/Login?utm_source=indiainfoline\u0026utm_medium=header\",\"isIPOButton\":false}]}]}]\n"])</script><script>self.__next_f.push([1,"27:I[88003,[\"7674\",\"static/chunks/ca377847-0678b91bf23756c1.js\",\"8003\",\"static/chunks/8003-b59f69247f000ee4.js\",\"5878\",\"static/chunks/5878-fd86e30406670780.js\",\"3819\",\"static/chunks/3819-be8bd9cb43eb661d.js\",\"2024\",\"static/chunks/2024-64284648d67ba7c7.js\",\"6989\",\"static/chunks/6989-94534d528d537e86.js\",\"6936\",\"static/chunks/6936-2b3146386cee5051.js\",\"1043\",\"static/chunks/1043-925ca23b2159440f.js\",\"7100\",\"static/chunks/7100-3cef4b67b368e8b5.js\",\"5121\",\"static/chunks/5121-63cedb1cdcb30afe.js\",\"9839\",\"static/chunks/9839-f26de2c191e4dfab.js\",\"3105\",\"static/chunks/app/(common-layout)/(stocks)/company/company-share-price-handler/%5Bslug%5D/page-0b1476f12ff28586.js\"],\"\"]\n29:I[11140,[\"7674\",\"static/chunks/ca377847-0678b91bf23756c1.js\",\"8003\",\"static/chunks/8003-b59f69247f000ee4.js\",\"5878\",\"static/chunks/5878-fd86e30406670780.js\",\"3819\",\"static/chunks/3819-be8bd9cb43eb661d.js\",\"2024\",\"static/chunks/2024-64284648d67ba7c7.js\",\"6989\",\"static/chunks/6989-94534d528d537e86.js\",\"6936\",\"static/chunks/6936-2b3146386cee5051.js\",\"1043\",\"static/chunks/1043-925ca23b2159440f.js\",\"7100\",\"static/chunks/7100-3cef4b67b368e8b5.js\",\"5121\",\"static/chunks/5121-63cedb1cdcb30afe.js\",\"9839\",\"static/chunks/9839-f26de2c191e4dfab.js\",\"3105\",\"static/chunks/app/(common-layout)/(stocks)/company/company-share-price-handler/%5Bslug%5D/page-0b1476f12ff28586.js\"],\"default\"]\n2a:I[96755,[\"7674\",\"static/chunks/ca377847-0678b91bf23756c1.js\",\"8003\",\"static/chunks/8003-b59f69247f000ee4.js\",\"5878\",\"static/chunks/5878-fd86e30406670780.js\",\"3819\",\"static/chunks/3819-be8bd9cb43eb661d.js\",\"2024\",\"static/chunks/2024-64284648d67ba7c7.js\",\"6989\",\"static/chunks/6989-94534d528d537e86.js\",\"6936\",\"static/chunks/6936-2b3146386cee5051.js\",\"1043\",\"static/chunks/1043-925ca23b2159440f.js\",\"7100\",\"static/chunks/7100-3cef4b67b368e8b5.js\",\"5121\",\"static/chunks/5121-63cedb1cdcb30afe.js\",\"9839\",\"static/chunks/9839-f26de2c191e4dfab.js\",\"3105\",\"static/chunks/app/(common-layout)/(stocks)/company/company-share-price-handler/%5Bslug%5D/page-0b1476f12ff28586.js\"],\"default\"]\n"])</script><script>self.__next_f.push([1,"15:[[\"$\",\"meta\",\"0\",{\"name\":\"viewport\",\"content\":\"width=device-width, initial-scale=1\"}],[\"$\",\"meta\",\"1\",{\"charSet\":\"utf-8\"}],[\"$\",\"title\",\"2\",{\"children\":\"Adani Total Gas Ltd Stock Price: Adani Total Gas Share Price Today | India Infoline\"}],[\"$\",\"meta\",\"3\",{\"name\":\"description\",\"content\":\"Adani Total Gas Share Price: Get the live NSE/BSE stock price of Adani Total Gas Ltd with performance, market cap, financial report, and company profile at India Infoline.\"}],[\"$\",\"meta\",\"4\",{\"name\":\"robots\",\"content\":\"index, follow, max-video-preview:-1, max-image-preview:large, max-snippet:-1\"}],[\"$\",\"meta\",\"5\",{\"name\":\"IIFL_WP_CMS_ID\",\"content\":\"423106\"}],[\"$\",\"meta\",\"6\",{\"name\":\"IIFL_API_NSE_ID\",\"content\":\"39108\"}],[\"$\",\"meta\",\"7\",{\"name\":\"IIFL_API_BSE_ID\",\"content\":\"542066\"}],[\"$\",\"link\",\"8\",{\"rel\":\"canonical\",\"href\":\"https://www.indiainfoline.com/company/adani-total-gas-ltd-share-price\"}],[\"$\",\"meta\",\"9\",{\"property\":\"og:title\",\"content\":\"Adani Total Gas Ltd Stock Price: Adani Total Gas Share Price Today | India Infoline\"}],[\"$\",\"meta\",\"10\",{\"property\":\"og:description\",\"content\":\"Adani Total Gas Share Price: Get the live NSE/BSE stock price of Adani Total Gas Ltd with performance, market cap, financial report, and company profile at India Infoline.\"}],[\"$\",\"meta\",\"11\",{\"property\":\"og:url\",\"content\":\"https://www.indiainfoline.com/company/adani-total-gas-ltd-share-price\"}],[\"$\",\"meta\",\"12\",{\"property\":\"og:site_name\",\"content\":\"India Infoline\"}],[\"$\",\"meta\",\"13\",{\"property\":\"og:image\",\"content\":\"https://www.indiainfoline.com/next-assets/image/iifl-logo.png\"}],[\"$\",\"meta\",\"14\",{\"property\":\"og:image:width\",\"content\":\"177\"}],[\"$\",\"meta\",\"15\",{\"property\":\"og:image:height\",\"content\":\"30\"}],[\"$\",\"meta\",\"16\",{\"property\":\"og:type\",\"content\":\"website\"}],[\"$\",\"meta\",\"17\",{\"name\":\"twitter:card\",\"content\":\"summary_large_image\"}],[\"$\",\"meta\",\"18\",{\"name\":\"twitter:site\",\"content\":\"@iiflcapital\"}],[\"$\",\"meta\",\"19\",{\"name\":\"twitter:title\",\"content\":\"Adani Total Gas Ltd Stock Price: Adani Total Gas Share Price Today | India Infoline\"}],[\"$\",\"meta\",\"20\",{\"name\":\"twitter:description\",\"content\":\"Adani Total Gas Share Price: Get the live NSE/BSE stock price of Adani Total Gas Ltd with performance, market cap, financial report, and company profile at India Infoline.\"}],[\"$\",\"meta\",\"21\",{\"name\":\"twitter:image\",\"content\":\"https://www.indiainfoline.com/next-assets/image/iifl-logo.png\"}],[\"$\",\"meta\",\"22\",{\"name\":\"twitter:image:width\",\"content\":\"177\"}],[\"$\",\"meta\",\"23\",{\"name\":\"twitter:image:height\",\"content\":\"30\"}],[\"$\",\"link\",\"24\",{\"rel\":\"icon\",\"href\":\"/icon.ico?c0dce9ef8be69750\",\"type\":\"image/x-icon\",\"sizes\":\"48x48\"}],[\"$\",\"meta\",\"25\",{\"name\":\"next-size-adjust\"}]]\n"])</script><script>self.__next_f.push([1,"e:null\n28:Tc1f,"])</script><script>self.__next_f.push([1,"{\"@context\":\"http://schema.org\",\"@graph\":[{\"@context\":\"https://schema.org\",\"@type\":\"WebPage\",\"name\":\"Adani Total Gas Ltd Stock Price: Adani Total Gas Share Price Today | India Infoline\",\"description\":\"Adani Total Gas Share Price: Get the live NSE/BSE stock price of Adani Total Gas Ltd with performance, market cap, financial report, and company profile at India Infoline.\",\"url\":\"https://www.indiainfoline.com/company/adani-total-gas-ltd-share-price\",\"publisher\":{\"@type\":\"Organization\",\"name\":\"IIFL Capital Services\",\"url\":\"https://www.indiainfoline.com\",\"logo\":{\"@type\":\"ImageObject\",\"contentUrl\":\"https://www.indiainfoline.com/next-assets/image/iifl-logo.png\"}}},{\"@context\":\"https://schema.org\",\"@type\":\"BreadcrumbList\",\"itemListElement\":[{\"@type\":\"ListItem\",\"position\":1,\"name\":\"Home\",\"item\":{\"@type\":\"Thing\",\"@id\":\"https://www.indiainfoline.com/\"}},{\"@type\":\"ListItem\",\"position\":2,\"name\":\"Share Market\",\"item\":{\"@type\":\"Thing\",\"@id\":\"https://www.indiainfoline.com/markets/share-stock-market-live\"}},{\"@type\":\"ListItem\",\"position\":3,\"name\":\"Stocks\",\"item\":{\"@type\":\"Thing\",\"@id\":\"https://www.indiainfoline.com/company\"}},{\"@type\":\"ListItem\",\"position\":4,\"name\":\"Adani Total Gas Ltd Share Price\",\"item\":{\"@type\":\"Thing\",\"@id\":\"https://www.indiainfoline.com/company/adani-total-gas-ltd-share-price\"}}]},{\"@context\":\"https://schema.org\",\"@type\":\"FAQPage\",\"mainEntity\":[{\"@type\":\"Question\",\"name\":\"What is the Adani Total Gas Ltd share price today?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"The Adani Total Gas Ltd shares price on NATIONAL STOCK EXCHANGE (NSE) is ₹580.75 today.\"}},{\"@type\":\"Question\",\"name\":\"What is the Market Cap of Adani Total Gas Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"Market capitalization, short for market cap, is the market value of a publicly traded company's outstanding shares. The market cap of Adani Total Gas Ltd is ₹63871.47 Cr. as of 27 Feb ‘25\"}},{\"@type\":\"Question\",\"name\":\"What is the PE and PB ratio of Adani Total Gas Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"The PE and PB ratios of Adani Total Gas Ltd is 95.77 and 16.34 as of 27 Feb ‘25\"}},{\"@type\":\"Question\",\"name\":\"What is the 52 Week High and Low of Adani Total Gas Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"The 52-week high/low is the highest and lowest price at which a Adani Total Gas Ltd stock has traded during that given time period (similar to 1 year) and is considered as a technical indicator. The 52 week high and low of Adani Total Gas Ltd is ₹545.75 and ₹1190 as of 27 Feb ‘25\"}},{\"@type\":\"Question\",\"name\":\"What is the CAGR of Adani Total Gas Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"Adani Total Gas Ltd's CAGR for 5 Years at 30.22%, 3 Years at -28.33%, 1 Year at -46.16%, 6 Month at -32.36%, 3 Month at -3.56% and 1 Month at -6.51%.\"}},{\"@type\":\"Question\",\"name\":\"What is the shareholding pattern of Adani Total Gas Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"The shareholding pattern of Adani Total Gas Ltd is as follows:\u003cbr\u003e\\n Promoters - 74.80 %\u003cbr\u003e\\n Institutions - 19.34 %\u003cbr\u003e\\n Public - 5.86 %\\n \"}}]}]}"])</script><script>self.__next_f.push([1,"2b:T1b05,"])</script><script>self.__next_f.push([1,"Adani Total Gas Limited (ATGL) was originally incorporated as Adani Gas Limited on August 5th, 2005 in Navrangpura, Ahmedabad. The Company changed the name from Adani Gas Limited to Adani Total Gas Limited on 1st January, 2021. The Company is engaged in City Gas Distribution (CGD) business and supplies natural gas to domestic, commercial, industrial and vehicle users. The Company is exploring of doing businesses of bio gas, bio fuel, bio mass, LCNG, HCNG, EV, Hydrogen, manufacturing of various equipment and provision of value-added services relating to CGD business.During the year 2017, Adani Enterprises Limited transferred 25,67,42,040 (100%) equity Shares of the Company to Adani Gas Holdings Limited. Accordingly, the Company has become whollyowned Subsidiary Company of Adani Gas Holdings Limited w.e.f. 29th March 2017 and continues to be a step-down 100% subsidiary of Adani Enterprises Limited.During the year under review, the Board of Directors at its meeting held on 18th January, 2018 had approved the Composite Scheme of Arrangement among Adani Gas Holdings Limited (AGHL) and Adani Gas Limited (the Company) and Adani Enterprises Limited (AEL) and their respective shareholders and creditors for: (a) Amalgamation of AGHL with the Company; and (b) Subject to satisfactory fulfilment of (a) above i.e., upon amalgamation of AGHL with the Company becoming effective, demerger of the Demerged Undertaking of AEL and transfer of the same to the Company. The rationale for Composite Scheme of Arrangement are as under:(i) The amalgamation of AGHL with Company is for simplification of holding structure resulting in reduction of managerial overlaps and reduction in multiplicity of legal and regulatory compliances. (ii) Further, considering following factors, it is desired to segregate Gas Sourcing and Distribution Business by way of demerger and transfer the same to Company from other businesses of AEL:(a) To lend greater/enhanced focus to the operation of Gas Sourcing and Distribution Business and the other businesses.(b) To facilitate management to efficiently exploit opportunities for each of Gas Sourcing and Distribution Business and the other businesses.(c) To create enhanced value for shareholders by allowing a focused strategy and specialization for sustained growth.(d) To provide scope for independent collaboration and expansion pertaining to Gas Sourcing and Distribution Business.The said scheme is effective upon approval of shareholders and creditors, Honble National Company Law Tribunal and other regulatory and statutory approvals as applicable.During the period, the Equity Shares of the Company got listed on 5 November 2018 on both the recognised Stock Exchanges i.e. BSE Limited and National Stock Exchange of India Limited pursuant to Scheme of Arrangement. During the year under review, the Honble National Company Law Tribunal, Bench at Ahmedabad (NCLT) had, vide its order dated 3 August, 2018 sanctioned the Composite Scheme of Arrangement among Adani Gas Holdings Limited (AGHL) and Adani Gas Limited (AGL) and Adani Enterprises Limited (AEL) and their respective Shareholders and Creditors. The scheme was approved by the shareholders, secured and unsecured creditors of the Company with requisite majority on 3 July 2018. The Scheme inter-alia provided for:-a. amalgamation of AGHL with AGL (Part II of the Scheme); and i. Upon the effectiveness of Part II of Scheme and in consideration of amalgamation of the AGHL with AGL - a. 1 equity share of Rs 10/- each of the AGL credited as fully paid-up for every 1 compulsorily convertible preference share of Rs 10/- each to compulsorily convertible preference shareholder of AGHL. b. 1 Preference Share of Rs 10/- each of the AGL credited as fully paid-up for every 1 equity share of Rs 10/- to equity shareholder of AGHL. The Company had fixed 26 August 2018 as record date to determine its shareholders who would be entitled to shares of the Company as aforesaid, pursuant to Part II of the Scheme. Accordingly, the Board of Directors of Company had on 26 August, 2018 allotted Equity Shares and Preference Shares to those shareholders of AGHL whose names appeared in the Register of Members as on the Record Date in the above mentioned ratio. b. Subject to satisfactory fulfillment of (a) above, demerger of the Demerged Undertaking (as Defined in the Composite Scheme of Arrangement) of AEL and transfer of the same to the AGL (Part III of the Scheme). i. Upon the effectiveness of Part III of the Scheme and in consideration of transfer and vesting of Demerged Undertaking into Resulting Company:- a. 1 (One) equity share of Rs 1/- each of AGL credited as fully paid up for every 1 equity share of Rs 1/- each to equity shareholder of AEL. b. AEL had fixed 7 September 2018 as record date to determine its shareholders who would be entitled to shares of the Company as aforesaid, pursuant to the Scheme.During the year 2019, pursuant to composite scheme of arrangement, the Company ceased as step-down subsidiary of Adani Enterprises Limited and as subsidiary of Adani Gas Holdings Limited.33 New CNG Stations were added in FY 2019-20. In FY 2020-21, Indian Oil-Adani Gas Pvt. Ltd. (IOAGPL), a JV Company of Indian Oil Corporation Limited (IOC) and Adani TOTAL Gas Ltd. (ATGL) was commissioned to develop City Gas Distribution projects across the country through a network of underground pipelines for distribution of natural gas. On 20th August, 2021, the Company formed Smart Meters Technologies Private Limited (SMPTL) as a 50:50 joint venture for the manufacture of gas meters dedicated to the design, development and manufacture of gas meters). It added 314 commercial connections in 2021. It infused first equity in SMTPL on 8th October, 2021.The Company introduced 117 new CNG stations in FY22, resulting in a total of 334 CNG stations as on 31st March 2022. ATGL had connected more than 5.64 Lakh domestic connections, having added more than 85,000 connections in FY22. Similarly, it reported strong growth in Industrial and Commercial connections which stood at 5,676 consumers as on 31st March 2022 (added 710 consumers in FY 22). On the steel pipeline front, it completed 5,384 inch Km of steel pipeline in the GAs allotted in the 9th and 10th rounds with a total of more than 8,900 inch kms across locations.During the year 2023, the Company incorporated two wholly owned subsidiaries, Adani TotalEnergies E-mobility Limited (ATEL) and Adani TotalEnergies Biomass Limited (ATBL). It commissioned 104 EV charging points and commenced the construction of a biogas plant; commissioned CNG Stations in 14 geographical areas; commissioned a Compressed Bio-Gas (CBG) Plant in Varanasi and commissioned Indias first standalone compressed biogas stationDuring the year 2023, the Company acquired a 50% stake in a company that manufactures Smart \u0026 Mechanical Gas Meters with Automatic Meter Reading (AMR)."])</script><script>self.__next_f.push([1,"2c:T1b05,"])</script><script>self.__next_f.push([1,"Adani Total Gas Limited (ATGL) was originally incorporated as Adani Gas Limited on August 5th, 2005 in Navrangpura, Ahmedabad. The Company changed the name from Adani Gas Limited to Adani Total Gas Limited on 1st January, 2021. The Company is engaged in City Gas Distribution (CGD) business and supplies natural gas to domestic, commercial, industrial and vehicle users. The Company is exploring of doing businesses of bio gas, bio fuel, bio mass, LCNG, HCNG, EV, Hydrogen, manufacturing of various equipment and provision of value-added services relating to CGD business.During the year 2017, Adani Enterprises Limited transferred 25,67,42,040 (100%) equity Shares of the Company to Adani Gas Holdings Limited. Accordingly, the Company has become whollyowned Subsidiary Company of Adani Gas Holdings Limited w.e.f. 29th March 2017 and continues to be a step-down 100% subsidiary of Adani Enterprises Limited.During the year under review, the Board of Directors at its meeting held on 18th January, 2018 had approved the Composite Scheme of Arrangement among Adani Gas Holdings Limited (AGHL) and Adani Gas Limited (the Company) and Adani Enterprises Limited (AEL) and their respective shareholders and creditors for: (a) Amalgamation of AGHL with the Company; and (b) Subject to satisfactory fulfilment of (a) above i.e., upon amalgamation of AGHL with the Company becoming effective, demerger of the Demerged Undertaking of AEL and transfer of the same to the Company. The rationale for Composite Scheme of Arrangement are as under:(i) The amalgamation of AGHL with Company is for simplification of holding structure resulting in reduction of managerial overlaps and reduction in multiplicity of legal and regulatory compliances. (ii) Further, considering following factors, it is desired to segregate Gas Sourcing and Distribution Business by way of demerger and transfer the same to Company from other businesses of AEL:(a) To lend greater/enhanced focus to the operation of Gas Sourcing and Distribution Business and the other businesses.(b) To facilitate management to efficiently exploit opportunities for each of Gas Sourcing and Distribution Business and the other businesses.(c) To create enhanced value for shareholders by allowing a focused strategy and specialization for sustained growth.(d) To provide scope for independent collaboration and expansion pertaining to Gas Sourcing and Distribution Business.The said scheme is effective upon approval of shareholders and creditors, Honble National Company Law Tribunal and other regulatory and statutory approvals as applicable.During the period, the Equity Shares of the Company got listed on 5 November 2018 on both the recognised Stock Exchanges i.e. BSE Limited and National Stock Exchange of India Limited pursuant to Scheme of Arrangement. During the year under review, the Honble National Company Law Tribunal, Bench at Ahmedabad (NCLT) had, vide its order dated 3 August, 2018 sanctioned the Composite Scheme of Arrangement among Adani Gas Holdings Limited (AGHL) and Adani Gas Limited (AGL) and Adani Enterprises Limited (AEL) and their respective Shareholders and Creditors. The scheme was approved by the shareholders, secured and unsecured creditors of the Company with requisite majority on 3 July 2018. The Scheme inter-alia provided for:-a. amalgamation of AGHL with AGL (Part II of the Scheme); and i. Upon the effectiveness of Part II of Scheme and in consideration of amalgamation of the AGHL with AGL - a. 1 equity share of Rs 10/- each of the AGL credited as fully paid-up for every 1 compulsorily convertible preference share of Rs 10/- each to compulsorily convertible preference shareholder of AGHL. b. 1 Preference Share of Rs 10/- each of the AGL credited as fully paid-up for every 1 equity share of Rs 10/- to equity shareholder of AGHL. The Company had fixed 26 August 2018 as record date to determine its shareholders who would be entitled to shares of the Company as aforesaid, pursuant to Part II of the Scheme. Accordingly, the Board of Directors of Company had on 26 August, 2018 allotted Equity Shares and Preference Shares to those shareholders of AGHL whose names appeared in the Register of Members as on the Record Date in the above mentioned ratio. b. Subject to satisfactory fulfillment of (a) above, demerger of the Demerged Undertaking (as Defined in the Composite Scheme of Arrangement) of AEL and transfer of the same to the AGL (Part III of the Scheme). i. Upon the effectiveness of Part III of the Scheme and in consideration of transfer and vesting of Demerged Undertaking into Resulting Company:- a. 1 (One) equity share of Rs 1/- each of AGL credited as fully paid up for every 1 equity share of Rs 1/- each to equity shareholder of AEL. b. AEL had fixed 7 September 2018 as record date to determine its shareholders who would be entitled to shares of the Company as aforesaid, pursuant to the Scheme.During the year 2019, pursuant to composite scheme of arrangement, the Company ceased as step-down subsidiary of Adani Enterprises Limited and as subsidiary of Adani Gas Holdings Limited.33 New CNG Stations were added in FY 2019-20. In FY 2020-21, Indian Oil-Adani Gas Pvt. Ltd. (IOAGPL), a JV Company of Indian Oil Corporation Limited (IOC) and Adani TOTAL Gas Ltd. (ATGL) was commissioned to develop City Gas Distribution projects across the country through a network of underground pipelines for distribution of natural gas. On 20th August, 2021, the Company formed Smart Meters Technologies Private Limited (SMPTL) as a 50:50 joint venture for the manufacture of gas meters dedicated to the design, development and manufacture of gas meters). It added 314 commercial connections in 2021. It infused first equity in SMTPL on 8th October, 2021.The Company introduced 117 new CNG stations in FY22, resulting in a total of 334 CNG stations as on 31st March 2022. ATGL had connected more than 5.64 Lakh domestic connections, having added more than 85,000 connections in FY22. Similarly, it reported strong growth in Industrial and Commercial connections which stood at 5,676 consumers as on 31st March 2022 (added 710 consumers in FY 22). On the steel pipeline front, it completed 5,384 inch Km of steel pipeline in the GAs allotted in the 9th and 10th rounds with a total of more than 8,900 inch kms across locations.During the year 2023, the Company incorporated two wholly owned subsidiaries, Adani TotalEnergies E-mobility Limited (ATEL) and Adani TotalEnergies Biomass Limited (ATBL). It commissioned 104 EV charging points and commenced the construction of a biogas plant; commissioned CNG Stations in 14 geographical areas; commissioned a Compressed Bio-Gas (CBG) Plant in Varanasi and commissioned Indias first standalone compressed biogas stationDuring the year 2023, the Company acquired a 50% stake in a company that manufactures Smart \u0026 Mechanical Gas Meters with Automatic Meter Reading (AMR)."])</script><script>self.__next_f.push([1,"f:[[\"$\",\"$L27\",null,{\"id\":\"schema-graph\",\"type\":\"application/ld+json\",\"dangerouslySetInnerHTML\":{\"__html\":\"$28\"}}],[\"$\",\"$L29\",null,{\"links\":[{\"name\":\"Overview\",\"slug\":\"adani-total-gas-ltd-share-price\"},{\"name\":\"Futures\",\"slug\":\"adani-total-gas-ltd/futures\"},{\"name\":\"Options Chain\",\"slug\":\"adani-total-gas-ltd/options\"},{\"name\":\"Peer Comparison\",\"slug\":\"adani-total-gas-ltd/peer-comparison\"},{\"name\":\"News \u0026 Events\",\"slug\":\"adani-total-gas-ltd/news\"},{\"name\":\"Share Holding Pattern\",\"slug\":\"adani-total-gas-ltd/share-holding\"},{\"name\":\"Corporate Actions\",\"slug\":\"adani-total-gas-ltd/corporate-action\"},{\"name\":\"Historical Data\",\"slug\":\"adani-total-gas-ltd-historical-data\"}],\"labelname\":\"Adani Total Gas\",\"baseurl\":\"/company\"}],[\"$\",\"div\",null,{\"className\":\"container\",\"children\":[\"$\",\"nav\",null,{\"className\":\"SSIhib\",\"aria-label\":\"breadcrumb\",\"children\":[\"$\",\"ol\",null,{\"children\":[[\"$\",\"$24\",\"/\",{\"children\":[\"$\",\"li\",null,{\"children\":[[\"$\",\"a\",null,{\"href\":\"/\",\"children\":[\"$\",\"span\",null,{\"children\":\"Home\"}]}],[\"$\",\"span\",null,{\"className\":\"j3OhRC\"}]]}]}],[\"$\",\"$24\",\"/markets/share-stock-market-live\",{\"children\":[\"$\",\"li\",null,{\"children\":[[\"$\",\"a\",null,{\"href\":\"/markets/share-stock-market-live\",\"children\":[\"$\",\"span\",null,{\"children\":\"Share Market\"}]}],[\"$\",\"span\",null,{\"className\":\"j3OhRC\"}]]}]}],[\"$\",\"$24\",\"/company\",{\"children\":[\"$\",\"li\",null,{\"children\":[[\"$\",\"a\",null,{\"href\":\"/company\",\"children\":[\"$\",\"span\",null,{\"children\":\"Stocks\"}]}],[\"$\",\"span\",null,{\"className\":\"j3OhRC\"}]]}]}],[\"$\",\"$24\",\"/company/adani-total-gas-ltd-share-price\",{\"children\":[\"$\",\"li\",null,{\"className\":\"active\",\"children\":[\"$\",\"span\",null,{\"children\":\"Adani Total Gas Ltd Share Price\"}]}]}]]}]}]}],[\"$\",\"$L2a\",null,{\"slug\":\"adani-total-gas-ltd\",\"faqData\":[{\"question\":\"What is the Adani Total Gas Ltd share price today?\",\"answer\":\"The Adani Total Gas Ltd shares price on NATIONAL STOCK EXCHANGE (NSE) is ₹580.75 today.\"},{\"question\":\"What is the Market Cap of Adani Total Gas Ltd?\",\"answer\":\"Market capitalization, short for market cap, is the market value of a publicly traded company's outstanding shares. The market cap of Adani Total Gas Ltd is ₹63871.47 Cr. as of 27 Feb ‘25\"},{\"question\":\"What is the PE and PB ratio of Adani Total Gas Ltd?\",\"answer\":\"The PE and PB ratios of Adani Total Gas Ltd is 95.77 and 16.34 as of 27 Feb ‘25\"},{\"question\":\"What is the 52 Week High and Low of Adani Total Gas Ltd?\",\"answer\":\"The 52-week high/low is the highest and lowest price at which a Adani Total Gas Ltd stock has traded during that given time period (similar to 1 year) and is considered as a technical indicator. The 52 week high and low of Adani Total Gas Ltd is ₹545.75 and ₹1190 as of 27 Feb ‘25\"},{\"question\":\"What is the CAGR of Adani Total Gas Ltd?\",\"answer\":\"Adani Total Gas Ltd's CAGR for 5 Years at 30.22%, 3 Years at -28.33%, 1 Year at -46.16%, 6 Month at -32.36%, 3 Month at -3.56% and 1 Month at -6.51%.\"},{\"question\":\"What is the shareholding pattern of Adani Total Gas Ltd?\",\"answer\":\"The shareholding pattern of Adani Total Gas Ltd is as follows:\u003cbr\u003e\\n Promoters - 74.80 %\u003cbr\u003e\\n Institutions - 19.34 %\u003cbr\u003e\\n Public - 5.86 %\\n \"}],\"stockData\":{\"wpResp\":{\"wpID\":423106,\"slug\":\"adani-total-gas-ltd\",\"permalink\":\"/company/adani-total-gas-ltd-share-price\",\"title\":\"Adani Total Gas Ltd\",\"summary\":\"\",\"sector\":[{\"id\":92345,\"name\":\"Gas Distribution\",\"slug\":\"gas-distribution\",\"parent\":0}],\"created_on_gmt\":\"2024-07-03 12:27:27\",\"updated_on_gmt\":\"2024-07-03 12:27:27\",\"cocode\":\"39108\",\"company_faqs\":false,\"company_shortname\":\"Adani Total Gas\",\"seo\":{\"title\":\"Adani Total Gas Ltd Stock Price: Adani Total Gas Share Price Today | India Infoline\",\"meta_description\":\"\",\"canonical\":\"https://www.indiainfoline.com/company/adani-total-gas-ltd-share-price\",\"robots\":{\"index\":\"index\",\"follow\":\"follow\",\"max-snippet\":\"max-snippet:-1\",\"max-image-preview\":\"max-image-preview:large\",\"max-video-preview\":\"max-video-preview:-1\"}},\"co_name\":\"Adani Total Gas\",\"symbol\":\"ATGL\"},\"apiResp\":{\"corporate_actions_s\":false,\"comp_summary_nse\":{\"sc_code\":\"542066\",\"symbol\":\"ATGL\",\"co_code\":\"39108\",\"companyname\":\"Adani Total Gas Ltd\",\"ltp\":\"580.75\",\"biodata\":\"$2b\"},\"scripcode_futures\":{\"26-12-2024\":\"35167\",\"30-01-2025\":\"35175\",\"27-02-2025\":\"35176\",\"27-03-2025\":\"35223\",\"24-04-2025\":\"69081\"},\"corporate_actions_r\":false,\"result_fullyear_consolidated\":[{\"co_code\":\"39108\",\"yrc\":\"202403\",\"gross_sales\":\"4816.49\",\"excise_duty\":\"341.75\",\"net_sales\":\"4474.74\",\"other_operating_income\":\"0\",\"other_income_plus\":\"61.92\",\"total_income\":\"4536.66\",\"total_expenditure_plus\":\"3371.02\",\"pbidt\":\"1165.64\",\"interest_plus\":\"111.45\",\"pbdt\":\"1054.19\",\"depreciation\":\"157.88\",\"minority_interest_before_np\":\"0\",\"tax\":\"179.89\",\"deferred_tax\":\"48.92\",\"reported_profit_after_tax\":\"667.5\",\"minority_interest_after_np\":\"0\",\"net_profit_after_minority_interest\":\"667.5\",\"extra_ordinary_items_plus\":\"0\",\"adjusted_profit_after_extra_ordinary_item\":\"667.5\",\"eps_unit_curr\":\"6.07\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"25\",\"equity\":\"109.98\",\"public_shareholding_number\":\"0\",\"public_shareholding_percentage\":\"0\",\"pledged_by_encumbered_no_of_shares\":\"0\",\"pledged_by_encumbered_percentage_in_total_promoters_holding\":\"0\",\"pledged_by_encumbered_percentage_in_total_equity\":\"0\",\"non_encumbered_no_of_shares\":\"0\",\"non_encumbered_percentage_in_total_promoters_holding\":\"0\",\"non_encumbered_percentage_in_total_equity\":\"0\",\"pbidtmpercentage\":\"26.0493347099496\",\"pbdtmpercentage\":\"23.5586872086423\",\"patmpercentage\":\"14.9170678072916\"},{\"co_code\":\"39108\",\"yrc\":\"202303\",\"gross_sales\":\"4683.39\",\"excise_duty\":\"305.2\",\"net_sales\":\"4378.19\",\"other_operating_income\":\"0\",\"other_income_plus\":\"54.2\",\"total_income\":\"4432.39\",\"total_expenditure_plus\":\"3508.32\",\"pbidt\":\"924.07\",\"interest_plus\":\"78.43\",\"pbdt\":\"845.64\",\"depreciation\":\"113.1\",\"minority_interest_before_np\":\"0\",\"tax\":\"148.65\",\"deferred_tax\":\"37.4\",\"reported_profit_after_tax\":\"546.49\",\"minority_interest_after_np\":\"0\",\"net_profit_after_minority_interest\":\"546.49\",\"extra_ordinary_items_plus\":\"0\",\"adjusted_profit_after_extra_ordinary_item\":\"546.49\",\"eps_unit_curr\":\"4.97\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"25\",\"equity\":\"109.98\",\"public_shareholding_number\":\"0\",\"public_shareholding_percentage\":\"0\",\"pledged_by_encumbered_no_of_shares\":\"0\",\"pledged_by_encumbered_percentage_in_total_promoters_holding\":\"0\",\"pledged_by_encumbered_percentage_in_total_equity\":\"0\",\"non_encumbered_no_of_shares\":\"0\",\"non_encumbered_percentage_in_total_promoters_holding\":\"0\",\"non_encumbered_percentage_in_total_equity\":\"0\",\"pbidtmpercentage\":\"21.1062105573308\",\"pbdtmpercentage\":\"19.314831014643\",\"patmpercentage\":\"12.482098766842\"},{\"co_code\":\"39108\",\"yrc\":\"202203\",\"gross_sales\":\"3206.36\",\"excise_duty\":\"168.55\",\"net_sales\":\"3037.81\",\"other_operating_income\":\"0\",\"other_income_plus\":\"41.5\",\"total_income\":\"3079.31\",\"total_expenditure_plus\":\"2264.81\",\"pbidt\":\"814.5\",\"interest_plus\":\"52.73\",\"pbdt\":\"761.77\",\"depreciation\":\"82.73\",\"minority_interest_before_np\":\"0\",\"tax\":\"148.19\",\"deferred_tax\":\"26.19\",\"reported_profit_after_tax\":\"504.66\",\"minority_interest_after_np\":\"0\",\"net_profit_after_minority_interest\":\"509.4\",\"extra_ordinary_items_plus\":\"0\",\"adjusted_profit_after_extra_ordinary_item\":\"509.4\",\"eps_unit_curr\":\"4.63\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"25\",\"equity\":\"109.98\",\"public_shareholding_number\":\"0\",\"public_shareholding_percentage\":\"0\",\"pledged_by_encumbered_no_of_shares\":\"0\",\"pledged_by_encumbered_percentage_in_total_promoters_holding\":\"0\",\"pledged_by_encumbered_percentage_in_total_equity\":\"0\",\"non_encumbered_no_of_shares\":\"0\",\"non_encumbered_percentage_in_total_promoters_holding\":\"0\",\"non_encumbered_percentage_in_total_equity\":\"0\",\"pbidtmpercentage\":\"26.8120784380853\",\"pbdtmpercentage\":\"25.076288510473\",\"patmpercentage\":\"16.612625542743\"},{\"co_code\":\"39108\",\"yrc\":\"202103\",\"gross_sales\":\"1784.47\",\"excise_duty\":\"88.87\",\"net_sales\":\"1695.6\",\"other_operating_income\":\"0\",\"other_income_plus\":\"44.36\",\"total_income\":\"1739.96\",\"total_expenditure_plus\":\"1005.75\",\"pbidt\":\"734.21\",\"interest_plus\":\"40.48\",\"pbdt\":\"693.73\",\"depreciation\":\"62.52\",\"minority_interest_before_np\":\"0\",\"tax\":\"139.09\",\"deferred_tax\":\"20.17\",\"reported_profit_after_tax\":\"471.95\",\"minority_interest_after_np\":\"0\",\"net_profit_after_minority_interest\":\"462.82\",\"extra_ordinary_items_plus\":\"-10.82\",\"adjusted_profit_after_extra_ordinary_item\":\"473.64\",\"eps_unit_curr\":\"4.21\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"25\",\"equity\":\"109.98\",\"public_shareholding_number\":\"0\",\"public_shareholding_percentage\":\"0\",\"pledged_by_encumbered_no_of_shares\":\"0\",\"pledged_by_encumbered_percentage_in_total_promoters_holding\":\"0\",\"pledged_by_encumbered_percentage_in_total_equity\":\"0\",\"non_encumbered_no_of_shares\":\"0\",\"non_encumbered_percentage_in_total_promoters_holding\":\"0\",\"non_encumbered_percentage_in_total_equity\":\"0\",\"pbidtmpercentage\":\"43.3008964378391\",\"pbdtmpercentage\":\"40.9135409294645\",\"patmpercentage\":\"27.8338051427223\"},{\"co_code\":\"39108\",\"yrc\":\"202003\",\"gross_sales\":\"1990.9\",\"excise_duty\":\"116.35\",\"net_sales\":\"1874.55\",\"other_operating_income\":\"0\",\"other_income_plus\":\"44.39\",\"total_income\":\"1918.94\",\"total_expenditure_plus\":\"1279.79\",\"pbidt\":\"639.15\",\"interest_plus\":\"41.05\",\"pbdt\":\"598.1\",\"depreciation\":\"50.7\",\"minority_interest_before_np\":\"0\",\"tax\":\"122.54\",\"deferred_tax\":\"-11.38\",\"reported_profit_after_tax\":\"436.24\",\"minority_interest_after_np\":\"0\",\"net_profit_after_minority_interest\":\"436.32\",\"extra_ordinary_items_plus\":\"0\",\"adjusted_profit_after_extra_ordinary_item\":\"436.32\",\"eps_unit_curr\":\"3.97\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"25\",\"equity\":\"109.98\",\"public_shareholding_number\":\"0\",\"public_shareholding_percentage\":\"0\",\"pledged_by_encumbered_no_of_shares\":\"0\",\"pledged_by_encumbered_percentage_in_total_promoters_holding\":\"0\",\"pledged_by_encumbered_percentage_in_total_equity\":\"0\",\"non_encumbered_no_of_shares\":\"0\",\"non_encumbered_percentage_in_total_promoters_holding\":\"0\",\"non_encumbered_percentage_in_total_equity\":\"0\",\"pbidtmpercentage\":\"34.0961830839401\",\"pbdtmpercentage\":\"31.9063241844709\",\"patmpercentage\":\"23.2717185457843\"}],\"listing\":{\"co_code\":\"39108\",\"sc_code\":\"542066\",\"symbol\":\"ATGL\",\"isin\":\"INE399L01023\",\"co_name\":\"Adani Total Gas\",\"lname\":\"Adani Total Gas Ltd\",\"sect_code\":\"00000028\",\"sect_name\":\"Gas Distribution\",\"is_nse\":true,\"is_bse\":true,\"is_delisted\":false,\"is_dummy\":false},\"shareholding_pattern\":[{\"year_month\":\"202412\",\"type\":\"SHARE HOLDING PATTERN\",\"yearmonth\":\"202412\",\"total_foreign_promoter_and_group_1\":\"411331740\",\"total_foreign_promoter_and_group_2\":\"37.4003\",\"total_foreign_promoter_and_group_3\":\"411331740\",\"total_foreign_promoter_and_group_4\":\"1\",\"indian_promoter_and_group_1\":\"411331740\",\"indian_promoter_and_group_2\":\"37.4003\",\"indian_promoter_and_group_3\":\"411331740\",\"indian_promoter_and_group_4\":\"5\",\"total_of_promoter_1\":\"822663480\",\"total_of_promoter_2\":\"74.8006\",\"total_of_promoter_3\":\"822663480\",\"total_of_promoter_4\":\"6\",\"non_promoter_institution_1\":\"212654027\",\"non_promoter_institution_2\":\"19.3355\",\"non_promoter_institution_3\":\"212654027\",\"non_promoter_institution_4\":\"176\",\"non_promoter_non_institution_1\":\"64492576\",\"non_promoter_non_institution_2\":\"5.864\",\"non_promoter_non_institution_3\":\"64331585\",\"non_promoter_non_institution_4\":\"642857\",\"total_non_promoter_1\":\"277146603\",\"total_non_promoter_2\":\"25.1995\",\"total_non_promoter_3\":\"276985612\",\"total_non_promoter_4\":\"643033\",\"total_promoter_and_non_promoter_1\":\"1099810083\",\"total_promoter_and_non_promoter_2\":\"100.0001\",\"total_promoter_and_non_promoter_3\":\"1099649092\",\"total_promoter_and_non_promoter_4\":\"643039\",\"custodiansagainst_depository_receipts_1\":\"0\",\"custodiansagainst_depository_receipts_2\":\"0\",\"custodiansagainst_depository_receipts_3\":\"0\",\"custodiansagainst_depository_receipts_4\":\"0\",\"grand_total_1\":\"1099810083\",\"grand_total_2\":\"100\",\"grand_total_3\":\"1099649092\",\"grand_total_4\":\"643039\"},{\"year_month\":\"202409\",\"type\":\"SHARE HOLDING PATTERN\",\"yearmonth\":\"202409\",\"total_foreign_promoter_and_group_1\":\"411331740\",\"total_foreign_promoter_and_group_2\":\"37.4003\",\"total_foreign_promoter_and_group_3\":\"411331740\",\"total_foreign_promoter_and_group_4\":\"1\",\"indian_promoter_and_group_1\":\"411331740\",\"indian_promoter_and_group_2\":\"37.4003\",\"indian_promoter_and_group_3\":\"411331740\",\"indian_promoter_and_group_4\":\"5\",\"total_of_promoter_1\":\"822663480\",\"total_of_promoter_2\":\"74.8006\",\"total_of_promoter_3\":\"822663480\",\"total_of_promoter_4\":\"6\",\"non_promoter_institution_1\":\"211164836\",\"non_promoter_institution_2\":\"19.2001\",\"non_promoter_institution_3\":\"211164836\",\"non_promoter_institution_4\":\"174\",\"non_promoter_non_institution_1\":\"65981767\",\"non_promoter_non_institution_2\":\"5.9994\",\"non_promoter_non_institution_3\":\"65818776\",\"non_promoter_non_institution_4\":\"625719\",\"total_non_promoter_1\":\"277146603\",\"total_non_promoter_2\":\"25.1995\",\"total_non_promoter_3\":\"276983612\",\"total_non_promoter_4\":\"625893\",\"total_promoter_and_non_promoter_1\":\"1099810083\",\"total_promoter_and_non_promoter_2\":\"100.0001\",\"total_promoter_and_non_promoter_3\":\"1099647092\",\"total_promoter_and_non_promoter_4\":\"625899\",\"custodiansagainst_depository_receipts_1\":\"0\",\"custodiansagainst_depository_receipts_2\":\"0\",\"custodiansagainst_depository_receipts_3\":\"0\",\"custodiansagainst_depository_receipts_4\":\"0\",\"grand_total_1\":\"1099810083\",\"grand_total_2\":\"100\",\"grand_total_3\":\"1099647092\",\"grand_total_4\":\"625899\"},{\"year_month\":\"202406\",\"type\":\"SHARE HOLDING PATTERN\",\"yearmonth\":\"202406\",\"total_foreign_promoter_and_group_1\":\"411331740\",\"total_foreign_promoter_and_group_2\":\"37.4003\",\"total_foreign_promoter_and_group_3\":\"411331740\",\"total_foreign_promoter_and_group_4\":\"1\",\"indian_promoter_and_group_1\":\"411331740\",\"indian_promoter_and_group_2\":\"37.4003\",\"indian_promoter_and_group_3\":\"411331740\",\"indian_promoter_and_group_4\":\"5\",\"total_of_promoter_1\":\"822663480\",\"total_of_promoter_2\":\"74.8006\",\"total_of_promoter_3\":\"822663480\",\"total_of_promoter_4\":\"6\",\"non_promoter_institution_1\":\"210215177\",\"non_promoter_institution_2\":\"19.1138\",\"non_promoter_institution_3\":\"210215177\",\"non_promoter_institution_4\":\"173\",\"non_promoter_non_institution_1\":\"66931426\",\"non_promoter_non_institution_2\":\"6.0857\",\"non_promoter_non_institution_3\":\"66768335\",\"non_promoter_non_institution_4\":\"655464\",\"total_non_promoter_1\":\"277146603\",\"total_non_promoter_2\":\"25.1995\",\"total_non_promoter_3\":\"276983512\",\"total_non_promoter_4\":\"655637\",\"total_promoter_and_non_promoter_1\":\"1099810083\",\"total_promoter_and_non_promoter_2\":\"100.0001\",\"total_promoter_and_non_promoter_3\":\"1099646992\",\"total_promoter_and_non_promoter_4\":\"655643\",\"custodiansagainst_depository_receipts_1\":\"0\",\"custodiansagainst_depository_receipts_2\":\"0\",\"custodiansagainst_depository_receipts_3\":\"0\",\"custodiansagainst_depository_receipts_4\":\"0\",\"grand_total_1\":\"1099810083\",\"grand_total_2\":\"100\",\"grand_total_3\":\"1099646992\",\"grand_total_4\":\"655643\"},{\"year_month\":\"202403\",\"type\":\"SHARE HOLDING PATTERN\",\"yearmonth\":\"202403\",\"total_foreign_promoter_and_group_1\":\"411331740\",\"total_foreign_promoter_and_group_2\":\"37.4003\",\"total_foreign_promoter_and_group_3\":\"411331740\",\"total_foreign_promoter_and_group_4\":\"1\",\"indian_promoter_and_group_1\":\"411331740\",\"indian_promoter_and_group_2\":\"37.4003\",\"indian_promoter_and_group_3\":\"411331740\",\"indian_promoter_and_group_4\":\"5\",\"total_of_promoter_1\":\"822663480\",\"total_of_promoter_2\":\"74.8006\",\"total_of_promoter_3\":\"822663480\",\"total_of_promoter_4\":\"6\",\"non_promoter_institution_1\":\"211790494\",\"non_promoter_institution_2\":\"19.257\",\"non_promoter_institution_3\":\"211790494\",\"non_promoter_institution_4\":\"172\",\"non_promoter_non_institution_1\":\"65356109\",\"non_promoter_non_institution_2\":\"5.9425\",\"non_promoter_non_institution_3\":\"65184993\",\"non_promoter_non_institution_4\":\"630844\",\"total_non_promoter_1\":\"277146603\",\"total_non_promoter_2\":\"25.1995\",\"total_non_promoter_3\":\"276975487\",\"total_non_promoter_4\":\"631016\",\"total_promoter_and_non_promoter_1\":\"1099810083\",\"total_promoter_and_non_promoter_2\":\"100.0001\",\"total_promoter_and_non_promoter_3\":\"1099638967\",\"total_promoter_and_non_promoter_4\":\"631022\",\"custodiansagainst_depository_receipts_1\":\"0\",\"custodiansagainst_depository_receipts_2\":\"0\",\"custodiansagainst_depository_receipts_3\":\"0\",\"custodiansagainst_depository_receipts_4\":\"0\",\"grand_total_1\":\"1099810083\",\"grand_total_2\":\"100\",\"grand_total_3\":\"1099638967\",\"grand_total_4\":\"631022\"},{\"year_month\":\"202312\",\"type\":\"SHARE HOLDING PATTERN\",\"yearmonth\":\"202312\",\"total_foreign_promoter_and_group_1\":\"411331740\",\"total_foreign_promoter_and_group_2\":\"37.4003\",\"total_foreign_promoter_and_group_3\":\"411331740\",\"total_foreign_promoter_and_group_4\":\"1\",\"indian_promoter_and_group_1\":\"411331740\",\"indian_promoter_and_group_2\":\"37.4003\",\"indian_promoter_and_group_3\":\"411331740\",\"indian_promoter_and_group_4\":\"5\",\"total_of_promoter_1\":\"822663480\",\"total_of_promoter_2\":\"74.8006\",\"total_of_promoter_3\":\"822663480\",\"total_of_promoter_4\":\"6\",\"non_promoter_institution_1\":\"211223459\",\"non_promoter_institution_2\":\"19.2054\",\"non_promoter_institution_3\":\"211223459\",\"non_promoter_institution_4\":\"159\",\"non_promoter_non_institution_1\":\"65923144\",\"non_promoter_non_institution_2\":\"5.994\",\"non_promoter_non_institution_3\":\"65752028\",\"non_promoter_non_institution_4\":\"653252\",\"total_non_promoter_1\":\"277146603\",\"total_non_promoter_2\":\"25.1994\",\"total_non_promoter_3\":\"276975487\",\"total_non_promoter_4\":\"653411\",\"total_promoter_and_non_promoter_1\":\"1099810083\",\"total_promoter_and_non_promoter_2\":\"100\",\"total_promoter_and_non_promoter_3\":\"1099638967\",\"total_promoter_and_non_promoter_4\":\"653417\",\"custodiansagainst_depository_receipts_1\":\"0\",\"custodiansagainst_depository_receipts_2\":\"0\",\"custodiansagainst_depository_receipts_3\":\"0\",\"custodiansagainst_depository_receipts_4\":\"0\",\"grand_total_1\":\"1099810083\",\"grand_total_2\":\"100\",\"grand_total_3\":\"1099638967\",\"grand_total_4\":\"653417\"}],\"chart_data_equities_nse_1d\":[{\"Open\":585,\"Close\":581.65,\"High\":593,\"Low\":579.05,\"Volume\":37015,\"Date\":\"2025-02-27 09:15:59 AM\"},{\"Open\":580.85,\"Close\":581.95,\"High\":583.35,\"Low\":580.75,\"Volume\":7215,\"Date\":\"2025-02-27 09:16:55 AM\"},{\"Open\":582,\"Close\":581.25,\"High\":583.25,\"Low\":581.25,\"Volume\":5828,\"Date\":\"2025-02-27 09:17:57 AM\"},{\"Open\":581.6,\"Close\":580.95,\"High\":581.6,\"Low\":580,\"Volume\":2050,\"Date\":\"2025-02-27 09:18:57 AM\"},{\"Open\":580.95,\"Close\":579.85,\"High\":581.95,\"Low\":579.85,\"Volume\":6473,\"Date\":\"2025-02-27 09:19:57 AM\"},{\"Open\":580.15,\"Close\":580.5,\"High\":580.8,\"Low\":579.9,\"Volume\":3409,\"Date\":\"2025-02-27 09:20:57 AM\"},{\"Open\":580.45,\"Close\":581.3,\"High\":581.65,\"Low\":580.45,\"Volume\":8093,\"Date\":\"2025-02-27 09:21:57 AM\"},{\"Open\":581.6,\"Close\":582.3,\"High\":582.85,\"Low\":581.6,\"Volume\":5354,\"Date\":\"2025-02-27 09:22:56 AM\"},{\"Open\":580.8,\"Close\":577.5,\"High\":580.8,\"Low\":577.5,\"Volume\":10518,\"Date\":\"2025-02-27 09:23:54 AM\"},{\"Open\":577.4,\"Close\":579.2,\"High\":579.3,\"Low\":577,\"Volume\":3550,\"Date\":\"2025-02-27 09:24:54 AM\"},{\"Open\":579.5,\"Close\":585.85,\"High\":585.85,\"Low\":579.1,\"Volume\":17177,\"Date\":\"2025-02-27 09:25:58 AM\"},{\"Open\":586,\"Close\":583.05,\"High\":586.5,\"Low\":583.05,\"Volume\":3695,\"Date\":\"2025-02-27 09:26:59 AM\"},{\"Open\":583.85,\"Close\":584.6,\"High\":584.6,\"Low\":583.25,\"Volume\":1599,\"Date\":\"2025-02-27 09:27:56 AM\"},{\"Open\":583.95,\"Close\":583.75,\"High\":584.15,\"Low\":583.5,\"Volume\":2243,\"Date\":\"2025-02-27 09:28:53 AM\"},{\"Open\":584.3,\"Close\":582.8,\"High\":584.3,\"Low\":582.5,\"Volume\":3828,\"Date\":\"2025-02-27 09:29:58 AM\"},{\"Open\":583,\"Close\":582,\"High\":583.75,\"Low\":581.45,\"Volume\":7133,\"Date\":\"2025-02-27 09:30:58 AM\"},{\"Open\":581.5,\"Close\":582.15,\"High\":582.8,\"Low\":581.1,\"Volume\":1708,\"Date\":\"2025-02-27 09:31:49 AM\"},{\"Open\":581.75,\"Close\":581.65,\"High\":582,\"Low\":581.1,\"Volume\":963,\"Date\":\"2025-02-27 09:32:59 AM\"},{\"Open\":581.5,\"Close\":582.6,\"High\":582.85,\"Low\":581.15,\"Volume\":1740,\"Date\":\"2025-02-27 09:33:55 AM\"},{\"Open\":582.25,\"Close\":581.65,\"High\":582.25,\"Low\":581.4,\"Volume\":609,\"Date\":\"2025-02-27 09:34:57 AM\"},{\"Open\":581,\"Close\":579.55,\"High\":581.65,\"Low\":579.55,\"Volume\":4207,\"Date\":\"2025-02-27 09:35:58 AM\"},{\"Open\":579.5,\"Close\":579.05,\"High\":579.85,\"Low\":579,\"Volume\":1668,\"Date\":\"2025-02-27 09:36:59 AM\"},{\"Open\":578.5,\"Close\":577.05,\"High\":578.5,\"Low\":577.05,\"Volume\":3385,\"Date\":\"2025-02-27 09:37:53 AM\"},{\"Open\":577.4,\"Close\":576.15,\"High\":577.65,\"Low\":576.05,\"Volume\":4722,\"Date\":\"2025-02-27 09:38:59 AM\"},{\"Open\":575.35,\"Close\":575.1,\"High\":575.65,\"Low\":574.55,\"Volume\":7780,\"Date\":\"2025-02-27 09:39:55 AM\"},{\"Open\":575.1,\"Close\":576.4,\"High\":576.55,\"Low\":574.9,\"Volume\":3012,\"Date\":\"2025-02-27 09:40:59 AM\"},{\"Open\":576.4,\"Close\":576,\"High\":576.75,\"Low\":575.55,\"Volume\":1627,\"Date\":\"2025-02-27 09:41:54 AM\"},{\"Open\":575.75,\"Close\":575,\"High\":575.95,\"Low\":574.8,\"Volume\":2772,\"Date\":\"2025-02-27 09:42:58 AM\"},{\"Open\":575.2,\"Close\":574,\"High\":575.5,\"Low\":573.7,\"Volume\":2923,\"Date\":\"2025-02-27 09:43:56 AM\"},{\"Open\":573.7,\"Close\":573.6,\"High\":573.85,\"Low\":573.2,\"Volume\":1941,\"Date\":\"2025-02-27 09:44:57 AM\"},{\"Open\":573.3,\"Close\":573.5,\"High\":573.85,\"Low\":572.85,\"Volume\":9086,\"Date\":\"2025-02-27 09:45:56 AM\"},{\"Open\":573.9,\"Close\":575.55,\"High\":575.55,\"Low\":573.9,\"Volume\":1473,\"Date\":\"2025-02-27 09:46:48 AM\"},{\"Open\":575.3,\"Close\":575.85,\"High\":576.25,\"Low\":574.35,\"Volume\":6719,\"Date\":\"2025-02-27 09:47:58 AM\"},{\"Open\":575.25,\"Close\":575.55,\"High\":575.8,\"Low\":575,\"Volume\":1609,\"Date\":\"2025-02-27 09:48:52 AM\"},{\"Open\":575.15,\"Close\":575.5,\"High\":575.55,\"Low\":575.15,\"Volume\":458,\"Date\":\"2025-02-27 09:49:57 AM\"},{\"Open\":575.25,\"Close\":575.65,\"High\":575.65,\"Low\":575.15,\"Volume\":378,\"Date\":\"2025-02-27 09:50:54 AM\"},{\"Open\":575,\"Close\":576.7,\"High\":576.95,\"Low\":575,\"Volume\":10869,\"Date\":\"2025-02-27 09:51:59 AM\"},{\"Open\":576.4,\"Close\":576.85,\"High\":577.6,\"Low\":576.2,\"Volume\":2322,\"Date\":\"2025-02-27 09:52:57 AM\"},{\"Open\":577.35,\"Close\":578.5,\"High\":579.7,\"Low\":577.35,\"Volume\":8271,\"Date\":\"2025-02-27 09:53:58 AM\"},{\"Open\":578.9,\"Close\":577.3,\"High\":578.9,\"Low\":577,\"Volume\":1147,\"Date\":\"2025-02-27 09:54:57 AM\"},{\"Open\":576.9,\"Close\":577.55,\"High\":577.7,\"Low\":576.6,\"Volume\":2334,\"Date\":\"2025-02-27 09:55:47 AM\"},{\"Open\":577.25,\"Close\":577.15,\"High\":577.35,\"Low\":576.35,\"Volume\":1031,\"Date\":\"2025-02-27 09:56:58 AM\"},{\"Open\":577.55,\"Close\":577.8,\"High\":577.95,\"Low\":576.95,\"Volume\":1628,\"Date\":\"2025-02-27 09:57:58 AM\"},{\"Open\":577.85,\"Close\":579.55,\"High\":580,\"Low\":577.6,\"Volume\":3875,\"Date\":\"2025-02-27 09:58:56 AM\"},{\"Open\":579.15,\"Close\":579.75,\"High\":579.85,\"Low\":579.15,\"Volume\":1789,\"Date\":\"2025-02-27 09:59:59 AM\"},{\"Open\":579.2,\"Close\":578.5,\"High\":579.45,\"Low\":578.15,\"Volume\":1545,\"Date\":\"2025-02-27 10:00:54 AM\"},{\"Open\":578.65,\"Close\":578.5,\"High\":578.8,\"Low\":577.65,\"Volume\":996,\"Date\":\"2025-02-27 10:01:56 AM\"},{\"Open\":578.2,\"Close\":578.7,\"High\":579,\"Low\":578.2,\"Volume\":217,\"Date\":\"2025-02-27 10:02:58 AM\"},{\"Open\":577.3,\"Close\":576.5,\"High\":577.85,\"Low\":576.5,\"Volume\":3271,\"Date\":\"2025-02-27 10:03:55 AM\"},{\"Open\":576.3,\"Close\":576.55,\"High\":576.95,\"Low\":576,\"Volume\":990,\"Date\":\"2025-02-27 10:04:52 AM\"},{\"Open\":576.85,\"Close\":577.6,\"High\":578.05,\"Low\":576.85,\"Volume\":918,\"Date\":\"2025-02-27 10:05:55 AM\"},{\"Open\":577.5,\"Close\":577.55,\"High\":577.65,\"Low\":577,\"Volume\":962,\"Date\":\"2025-02-27 10:06:56 AM\"},{\"Open\":577.5,\"Close\":578.3,\"High\":578.3,\"Low\":577.5,\"Volume\":972,\"Date\":\"2025-02-27 10:07:50 AM\"},{\"Open\":578.25,\"Close\":578.55,\"High\":578.9,\"Low\":578.25,\"Volume\":788,\"Date\":\"2025-02-27 10:08:54 AM\"},{\"Open\":578.9,\"Close\":579.4,\"High\":579.75,\"Low\":578.8,\"Volume\":4126,\"Date\":\"2025-02-27 10:09:43 AM\"},{\"Open\":579.4,\"Close\":579.05,\"High\":579.7,\"Low\":579,\"Volume\":522,\"Date\":\"2025-02-27 10:10:59 AM\"},{\"Open\":579.1,\"Close\":578.8,\"High\":579.25,\"Low\":578.75,\"Volume\":3875,\"Date\":\"2025-02-27 10:11:54 AM\"},{\"Open\":579.2,\"Close\":578.8,\"High\":579.2,\"Low\":578.8,\"Volume\":8,\"Date\":\"2025-02-27 10:12:28 AM\"},{\"Open\":578.75,\"Close\":578.6,\"High\":579.05,\"Low\":578.45,\"Volume\":655,\"Date\":\"2025-02-27 10:13:59 AM\"},{\"Open\":579,\"Close\":580.05,\"High\":580.05,\"Low\":578.75,\"Volume\":2585,\"Date\":\"2025-02-27 10:14:59 AM\"},{\"Open\":580.75,\"Close\":580.85,\"High\":582,\"Low\":580.35,\"Volume\":5889,\"Date\":\"2025-02-27 10:15:58 AM\"},{\"Open\":580.25,\"Close\":580,\"High\":580.85,\"Low\":579.75,\"Volume\":3016,\"Date\":\"2025-02-27 10:16:49 AM\"},{\"Open\":580,\"Close\":581.8,\"High\":581.8,\"Low\":580,\"Volume\":4549,\"Date\":\"2025-02-27 10:17:58 AM\"},{\"Open\":581.8,\"Close\":581,\"High\":581.8,\"Low\":581,\"Volume\":630,\"Date\":\"2025-02-27 10:18:55 AM\"},{\"Open\":581.05,\"Close\":581.5,\"High\":582,\"Low\":581,\"Volume\":1118,\"Date\":\"2025-02-27 10:19:56 AM\"},{\"Open\":582,\"Close\":582.1,\"High\":582.45,\"Low\":581.75,\"Volume\":2157,\"Date\":\"2025-02-27 10:20:58 AM\"},{\"Open\":581.75,\"Close\":581.75,\"High\":582.35,\"Low\":581.75,\"Volume\":1495,\"Date\":\"2025-02-27 10:21:59 AM\"},{\"Open\":581.7,\"Close\":579.95,\"High\":581.7,\"Low\":579.5,\"Volume\":4233,\"Date\":\"2025-02-27 10:22:59 AM\"},{\"Open\":579.2,\"Close\":578.1,\"High\":579.55,\"Low\":578.1,\"Volume\":2024,\"Date\":\"2025-02-27 10:23:56 AM\"},{\"Open\":578.1,\"Close\":577.65,\"High\":578.55,\"Low\":577.35,\"Volume\":1001,\"Date\":\"2025-02-27 10:24:55 AM\"},{\"Open\":577.2,\"Close\":577.9,\"High\":577.95,\"Low\":577.2,\"Volume\":1583,\"Date\":\"2025-02-27 10:25:59 AM\"},{\"Open\":577.75,\"Close\":576.8,\"High\":577.95,\"Low\":575.95,\"Volume\":14058,\"Date\":\"2025-02-27 10:26:57 AM\"},{\"Open\":576.8,\"Close\":577.45,\"High\":578.1,\"Low\":575.25,\"Volume\":7021,\"Date\":\"2025-02-27 10:27:59 AM\"},{\"Open\":577.9,\"Close\":578.5,\"High\":578.9,\"Low\":577.9,\"Volume\":2393,\"Date\":\"2025-02-27 10:28:58 AM\"},{\"Open\":578.2,\"Close\":578.65,\"High\":578.65,\"Low\":578.15,\"Volume\":1408,\"Date\":\"2025-02-27 10:29:56 AM\"},{\"Open\":578.7,\"Close\":578.3,\"High\":578.7,\"Low\":578.25,\"Volume\":227,\"Date\":\"2025-02-27 10:30:59 AM\"},{\"Open\":578.55,\"Close\":579.95,\"High\":579.95,\"Low\":578.55,\"Volume\":1990,\"Date\":\"2025-02-27 10:31:53 AM\"},{\"Open\":579.6,\"Close\":579.55,\"High\":579.75,\"Low\":578.85,\"Volume\":1147,\"Date\":\"2025-02-27 10:32:49 AM\"},{\"Open\":578.95,\"Close\":579.15,\"High\":579.55,\"Low\":578.95,\"Volume\":2204,\"Date\":\"2025-02-27 10:33:53 AM\"},{\"Open\":578.95,\"Close\":578.9,\"High\":579.5,\"Low\":578.4,\"Volume\":4086,\"Date\":\"2025-02-27 10:34:53 AM\"},{\"Open\":578.9,\"Close\":579.1,\"High\":579.55,\"Low\":578.9,\"Volume\":1436,\"Date\":\"2025-02-27 10:35:55 AM\"},{\"Open\":579.4,\"Close\":580.7,\"High\":580.95,\"Low\":578.7,\"Volume\":3785,\"Date\":\"2025-02-27 10:36:59 AM\"},{\"Open\":580.25,\"Close\":581.25,\"High\":581.3,\"Low\":580.25,\"Volume\":598,\"Date\":\"2025-02-27 10:37:49 AM\"},{\"Open\":581.25,\"Close\":580.05,\"High\":581.25,\"Low\":580.05,\"Volume\":1355,\"Date\":\"2025-02-27 10:38:54 AM\"},{\"Open\":579.95,\"Close\":579,\"High\":579.95,\"Low\":578.8,\"Volume\":1488,\"Date\":\"2025-02-27 10:39:59 AM\"},{\"Open\":579.1,\"Close\":579.15,\"High\":579.25,\"Low\":578.95,\"Volume\":878,\"Date\":\"2025-02-27 10:40:49 AM\"},{\"Open\":579,\"Close\":580.7,\"High\":580.8,\"Low\":578.95,\"Volume\":3499,\"Date\":\"2025-02-27 10:41:59 AM\"},{\"Open\":580.5,\"Close\":579.7,\"High\":580.75,\"Low\":579.7,\"Volume\":1428,\"Date\":\"2025-02-27 10:42:56 AM\"},{\"Open\":579.75,\"Close\":579.25,\"High\":579.75,\"Low\":579.25,\"Volume\":415,\"Date\":\"2025-02-27 10:43:55 AM\"},{\"Open\":579.25,\"Close\":580.8,\"High\":580.8,\"Low\":579.25,\"Volume\":1384,\"Date\":\"2025-02-27 10:44:59 AM\"},{\"Open\":580.8,\"Close\":581.2,\"High\":581.5,\"Low\":580.8,\"Volume\":2450,\"Date\":\"2025-02-27 10:45:55 AM\"},{\"Open\":581.2,\"Close\":581.25,\"High\":581.8,\"Low\":581.2,\"Volume\":1471,\"Date\":\"2025-02-27 10:46:55 AM\"},{\"Open\":581.6,\"Close\":581.75,\"High\":581.8,\"Low\":581.1,\"Volume\":557,\"Date\":\"2025-02-27 10:47:49 AM\"},{\"Open\":581.6,\"Close\":581.3,\"High\":581.6,\"Low\":580.9,\"Volume\":1553,\"Date\":\"2025-02-27 10:48:59 AM\"},{\"Open\":581.25,\"Close\":583,\"High\":583,\"Low\":581.25,\"Volume\":6261,\"Date\":\"2025-02-27 10:49:59 AM\"},{\"Open\":582.8,\"Close\":582.75,\"High\":584.7,\"Low\":582.75,\"Volume\":4000,\"Date\":\"2025-02-27 10:50:53 AM\"},{\"Open\":582.4,\"Close\":582.65,\"High\":582.65,\"Low\":582.1,\"Volume\":462,\"Date\":\"2025-02-27 10:51:58 AM\"},{\"Open\":582.25,\"Close\":583.1,\"High\":583.1,\"Low\":582.1,\"Volume\":5939,\"Date\":\"2025-02-27 10:52:58 AM\"},{\"Open\":583.2,\"Close\":583.9,\"High\":584.5,\"Low\":583.15,\"Volume\":2671,\"Date\":\"2025-02-27 10:53:58 AM\"},{\"Open\":583.9,\"Close\":583.65,\"High\":583.95,\"Low\":583.05,\"Volume\":2014,\"Date\":\"2025-02-27 10:54:59 AM\"},{\"Open\":583.65,\"Close\":583.1,\"High\":584.15,\"Low\":583.1,\"Volume\":4095,\"Date\":\"2025-02-27 10:55:59 AM\"},{\"Open\":583.4,\"Close\":582.3,\"High\":583.7,\"Low\":582.3,\"Volume\":2206,\"Date\":\"2025-02-27 10:56:55 AM\"},{\"Open\":582.3,\"Close\":582.25,\"High\":582.75,\"Low\":581.85,\"Volume\":2030,\"Date\":\"2025-02-27 10:57:59 AM\"},{\"Open\":582.2,\"Close\":583.05,\"High\":583.05,\"Low\":582,\"Volume\":2146,\"Date\":\"2025-02-27 10:58:58 AM\"},{\"Open\":582.75,\"Close\":583.6,\"High\":583.6,\"Low\":582.75,\"Volume\":2390,\"Date\":\"2025-02-27 10:59:58 AM\"},{\"Open\":583.95,\"Close\":583.3,\"High\":583.95,\"Low\":582.8,\"Volume\":3110,\"Date\":\"2025-02-27 11:00:53 AM\"},{\"Open\":583.25,\"Close\":584.45,\"High\":584.5,\"Low\":583.25,\"Volume\":1473,\"Date\":\"2025-02-27 11:01:55 AM\"},{\"Open\":584.3,\"Close\":584.75,\"High\":584.85,\"Low\":584.3,\"Volume\":5671,\"Date\":\"2025-02-27 11:02:57 AM\"},{\"Open\":584.85,\"Close\":584.75,\"High\":585,\"Low\":583.95,\"Volume\":3241,\"Date\":\"2025-02-27 11:03:59 AM\"},{\"Open\":584.75,\"Close\":584.6,\"High\":586,\"Low\":584.55,\"Volume\":8306,\"Date\":\"2025-02-27 11:04:58 AM\"},{\"Open\":585.1,\"Close\":585.25,\"High\":585.45,\"Low\":584.55,\"Volume\":1995,\"Date\":\"2025-02-27 11:05:55 AM\"},{\"Open\":585.25,\"Close\":585.8,\"High\":586,\"Low\":585.15,\"Volume\":2915,\"Date\":\"2025-02-27 11:06:59 AM\"},{\"Open\":585.9,\"Close\":585.5,\"High\":586,\"Low\":585.5,\"Volume\":2695,\"Date\":\"2025-02-27 11:07:56 AM\"},{\"Open\":585.45,\"Close\":586.6,\"High\":587,\"Low\":585.4,\"Volume\":4908,\"Date\":\"2025-02-27 11:08:59 AM\"},{\"Open\":586.95,\"Close\":587.45,\"High\":587.45,\"Low\":586.5,\"Volume\":3740,\"Date\":\"2025-02-27 11:09:59 AM\"},{\"Open\":587.2,\"Close\":588.6,\"High\":588.95,\"Low\":586.7,\"Volume\":7938,\"Date\":\"2025-02-27 11:10:59 AM\"},{\"Open\":589,\"Close\":588.95,\"High\":589.4,\"Low\":588.2,\"Volume\":7759,\"Date\":\"2025-02-27 11:11:59 AM\"},{\"Open\":588.95,\"Close\":588.5,\"High\":589.4,\"Low\":588.5,\"Volume\":5212,\"Date\":\"2025-02-27 11:12:57 AM\"},{\"Open\":588.5,\"Close\":589.4,\"High\":589.75,\"Low\":588.5,\"Volume\":16135,\"Date\":\"2025-02-27 11:13:59 AM\"},{\"Open\":589.7,\"Close\":589.6,\"High\":590,\"Low\":589.3,\"Volume\":10716,\"Date\":\"2025-02-27 11:14:57 AM\"},{\"Open\":589.6,\"Close\":589.75,\"High\":589.9,\"Low\":589,\"Volume\":4609,\"Date\":\"2025-02-27 11:15:59 AM\"},{\"Open\":589.75,\"Close\":588.35,\"High\":589.75,\"Low\":588.25,\"Volume\":4757,\"Date\":\"2025-02-27 11:16:58 AM\"},{\"Open\":588.4,\"Close\":587.2,\"High\":588.75,\"Low\":586.75,\"Volume\":6840,\"Date\":\"2025-02-27 11:17:55 AM\"},{\"Open\":586,\"Close\":585.7,\"High\":586.55,\"Low\":585.65,\"Volume\":12316,\"Date\":\"2025-02-27 11:18:59 AM\"},{\"Open\":585.85,\"Close\":585.6,\"High\":585.9,\"Low\":585,\"Volume\":6429,\"Date\":\"2025-02-27 11:19:51 AM\"},{\"Open\":585.65,\"Close\":585,\"High\":585.65,\"Low\":585,\"Volume\":2850,\"Date\":\"2025-02-27 11:20:53 AM\"},{\"Open\":584.8,\"Close\":584.35,\"High\":585,\"Low\":584.3,\"Volume\":5989,\"Date\":\"2025-02-27 11:21:59 AM\"},{\"Open\":585,\"Close\":585.1,\"High\":585.45,\"Low\":584.55,\"Volume\":2694,\"Date\":\"2025-02-27 11:22:59 AM\"},{\"Open\":585.05,\"Close\":589.1,\"High\":589.5,\"Low\":585.05,\"Volume\":14485,\"Date\":\"2025-02-27 11:23:59 AM\"},{\"Open\":589.05,\"Close\":588.95,\"High\":590,\"Low\":588.65,\"Volume\":9246,\"Date\":\"2025-02-27 11:24:58 AM\"},{\"Open\":589.5,\"Close\":589.7,\"High\":589.7,\"Low\":588.85,\"Volume\":3335,\"Date\":\"2025-02-27 11:25:59 AM\"},{\"Open\":589.7,\"Close\":589.9,\"High\":590,\"Low\":589.5,\"Volume\":4299,\"Date\":\"2025-02-27 11:26:53 AM\"},{\"Open\":589.5,\"Close\":589.75,\"High\":589.75,\"Low\":589.15,\"Volume\":1581,\"Date\":\"2025-02-27 11:27:47 AM\"},{\"Open\":589.7,\"Close\":589.55,\"High\":589.8,\"Low\":589.05,\"Volume\":3601,\"Date\":\"2025-02-27 11:28:58 AM\"},{\"Open\":589.55,\"Close\":589.35,\"High\":589.55,\"Low\":588.9,\"Volume\":3763,\"Date\":\"2025-02-27 11:29:57 AM\"},{\"Open\":589.45,\"Close\":589.8,\"High\":590,\"Low\":589.45,\"Volume\":8589,\"Date\":\"2025-02-27 11:30:59 AM\"},{\"Open\":589.9,\"Close\":592.4,\"High\":592.75,\"Low\":589.5,\"Volume\":37967,\"Date\":\"2025-02-27 11:31:58 AM\"},{\"Open\":592.1,\"Close\":595.95,\"High\":595.95,\"Low\":592.05,\"Volume\":48416,\"Date\":\"2025-02-27 11:32:59 AM\"},{\"Open\":595.9,\"Close\":596.45,\"High\":596.6,\"Low\":595.15,\"Volume\":19306,\"Date\":\"2025-02-27 11:33:59 AM\"},{\"Open\":596.15,\"Close\":595,\"High\":596.4,\"Low\":593.1,\"Volume\":17442,\"Date\":\"2025-02-27 11:34:59 AM\"},{\"Open\":595.3,\"Close\":593.7,\"High\":595.4,\"Low\":593.7,\"Volume\":12007,\"Date\":\"2025-02-27 11:35:59 AM\"},{\"Open\":594,\"Close\":592,\"High\":594,\"Low\":592,\"Volume\":12451,\"Date\":\"2025-02-27 11:36:59 AM\"},{\"Open\":592.45,\"Close\":591,\"High\":592.55,\"Low\":591,\"Volume\":9606,\"Date\":\"2025-02-27 11:37:58 AM\"},{\"Open\":591,\"Close\":590.85,\"High\":591,\"Low\":590.4,\"Volume\":4693,\"Date\":\"2025-02-27 11:38:58 AM\"},{\"Open\":590.55,\"Close\":592.15,\"High\":592.4,\"Low\":590.45,\"Volume\":12319,\"Date\":\"2025-02-27 11:39:59 AM\"},{\"Open\":591.5,\"Close\":591.25,\"High\":592.15,\"Low\":590.65,\"Volume\":2995,\"Date\":\"2025-02-27 11:40:55 AM\"},{\"Open\":591,\"Close\":591,\"High\":591.4,\"Low\":590.6,\"Volume\":2807,\"Date\":\"2025-02-27 11:41:59 AM\"},{\"Open\":590.6,\"Close\":590.4,\"High\":590.95,\"Low\":590.4,\"Volume\":4800,\"Date\":\"2025-02-27 11:42:55 AM\"},{\"Open\":590.75,\"Close\":588.6,\"High\":590.75,\"Low\":588.3,\"Volume\":10389,\"Date\":\"2025-02-27 11:43:59 AM\"},{\"Open\":588.65,\"Close\":587.55,\"High\":588.85,\"Low\":587.55,\"Volume\":9829,\"Date\":\"2025-02-27 11:44:56 AM\"},{\"Open\":588,\"Close\":586.2,\"High\":588,\"Low\":586.2,\"Volume\":9302,\"Date\":\"2025-02-27 11:45:59 AM\"},{\"Open\":586.65,\"Close\":589.35,\"High\":589.55,\"Low\":586,\"Volume\":12792,\"Date\":\"2025-02-27 11:46:57 AM\"},{\"Open\":589.45,\"Close\":589.2,\"High\":589.5,\"Low\":588.35,\"Volume\":2706,\"Date\":\"2025-02-27 11:47:59 AM\"},{\"Open\":589.2,\"Close\":588.5,\"High\":589.2,\"Low\":588,\"Volume\":1847,\"Date\":\"2025-02-27 11:48:56 AM\"},{\"Open\":588.5,\"Close\":588.75,\"High\":588.75,\"Low\":588,\"Volume\":2804,\"Date\":\"2025-02-27 11:49:59 AM\"},{\"Open\":588.5,\"Close\":588.5,\"High\":588.7,\"Low\":588.25,\"Volume\":227,\"Date\":\"2025-02-27 11:50:51 AM\"},{\"Open\":588.15,\"Close\":591,\"High\":591,\"Low\":588.15,\"Volume\":9345,\"Date\":\"2025-02-27 11:51:59 AM\"},{\"Open\":590.1,\"Close\":589.3,\"High\":590.7,\"Low\":589,\"Volume\":5570,\"Date\":\"2025-02-27 11:52:57 AM\"},{\"Open\":589.45,\"Close\":588.35,\"High\":589.45,\"Low\":588.2,\"Volume\":3494,\"Date\":\"2025-02-27 11:53:59 AM\"},{\"Open\":588.65,\"Close\":590.6,\"High\":590.6,\"Low\":588.15,\"Volume\":6921,\"Date\":\"2025-02-27 11:54:42 AM\"},{\"Open\":589.95,\"Close\":590.6,\"High\":591.95,\"Low\":589.55,\"Volume\":12525,\"Date\":\"2025-02-27 11:55:59 AM\"},{\"Open\":590.9,\"Close\":591.55,\"High\":591.75,\"Low\":590.1,\"Volume\":6184,\"Date\":\"2025-02-27 11:56:57 AM\"},{\"Open\":590.8,\"Close\":590.7,\"High\":591.55,\"Low\":590.35,\"Volume\":5909,\"Date\":\"2025-02-27 11:57:57 AM\"},{\"Open\":590.7,\"Close\":591,\"High\":591.55,\"Low\":590.55,\"Volume\":3934,\"Date\":\"2025-02-27 11:58:50 AM\"},{\"Open\":590.65,\"Close\":590,\"High\":591,\"Low\":590,\"Volume\":1829,\"Date\":\"2025-02-27 11:59:59 AM\"},{\"Open\":590.65,\"Close\":590.25,\"High\":590.65,\"Low\":590.05,\"Volume\":2411,\"Date\":\"2025-02-27 12:00:56 PM\"},{\"Open\":590.05,\"Close\":589.45,\"High\":590.25,\"Low\":589.45,\"Volume\":788,\"Date\":\"2025-02-27 12:01:58 PM\"},{\"Open\":589.65,\"Close\":589.2,\"High\":589.9,\"Low\":589.2,\"Volume\":2084,\"Date\":\"2025-02-27 12:02:57 PM\"},{\"Open\":589.4,\"Close\":589.35,\"High\":589.65,\"Low\":589.05,\"Volume\":3144,\"Date\":\"2025-02-27 12:03:58 PM\"},{\"Open\":590.9,\"Close\":590.1,\"High\":591.5,\"Low\":590.05,\"Volume\":18691,\"Date\":\"2025-02-27 12:04:59 PM\"},{\"Open\":590.2,\"Close\":590.1,\"High\":590.5,\"Low\":590.05,\"Volume\":2150,\"Date\":\"2025-02-27 12:05:59 PM\"},{\"Open\":590.1,\"Close\":590,\"High\":590.1,\"Low\":589.95,\"Volume\":3035,\"Date\":\"2025-02-27 12:06:54 PM\"},{\"Open\":590,\"Close\":590.1,\"High\":590.45,\"Low\":589.75,\"Volume\":3735,\"Date\":\"2025-02-27 12:07:53 PM\"},{\"Open\":589.65,\"Close\":588.95,\"High\":589.65,\"Low\":588.95,\"Volume\":2173,\"Date\":\"2025-02-27 12:08:58 PM\"},{\"Open\":588.35,\"Close\":586.85,\"High\":588.35,\"Low\":586.7,\"Volume\":10212,\"Date\":\"2025-02-27 12:09:53 PM\"},{\"Open\":586.9,\"Close\":586.55,\"High\":587.95,\"Low\":586.55,\"Volume\":6697,\"Date\":\"2025-02-27 12:10:59 PM\"},{\"Open\":586.6,\"Close\":586.45,\"High\":587.2,\"Low\":586.35,\"Volume\":8023,\"Date\":\"2025-02-27 12:11:58 PM\"},{\"Open\":586.55,\"Close\":584.9,\"High\":586.6,\"Low\":584.8,\"Volume\":11148,\"Date\":\"2025-02-27 12:12:59 PM\"},{\"Open\":585.75,\"Close\":585,\"High\":585.75,\"Low\":585,\"Volume\":3771,\"Date\":\"2025-02-27 12:13:59 PM\"},{\"Open\":585,\"Close\":585.1,\"High\":586,\"Low\":584.95,\"Volume\":3050,\"Date\":\"2025-02-27 12:14:52 PM\"},{\"Open\":585,\"Close\":585.4,\"High\":585.7,\"Low\":585,\"Volume\":1516,\"Date\":\"2025-02-27 12:15:59 PM\"},{\"Open\":585.25,\"Close\":585.7,\"High\":585.7,\"Low\":585.25,\"Volume\":1145,\"Date\":\"2025-02-27 12:16:49 PM\"},{\"Open\":585.6,\"Close\":586.55,\"High\":586.55,\"Low\":585.5,\"Volume\":2321,\"Date\":\"2025-02-27 12:17:57 PM\"},{\"Open\":586.65,\"Close\":585.55,\"High\":586.7,\"Low\":585.55,\"Volume\":5872,\"Date\":\"2025-02-27 12:18:59 PM\"},{\"Open\":585.5,\"Close\":586,\"High\":586.15,\"Low\":585.35,\"Volume\":4455,\"Date\":\"2025-02-27 12:19:51 PM\"},{\"Open\":585.75,\"Close\":586.65,\"High\":586.65,\"Low\":585.75,\"Volume\":1913,\"Date\":\"2025-02-27 12:20:57 PM\"},{\"Open\":586.15,\"Close\":586.05,\"High\":586.55,\"Low\":585.75,\"Volume\":3784,\"Date\":\"2025-02-27 12:21:35 PM\"},{\"Open\":586,\"Close\":586.75,\"High\":586.9,\"Low\":586,\"Volume\":572,\"Date\":\"2025-02-27 12:22:43 PM\"},{\"Open\":586.5,\"Close\":587.2,\"High\":587.2,\"Low\":586.5,\"Volume\":817,\"Date\":\"2025-02-27 12:23:53 PM\"},{\"Open\":586.8,\"Close\":587,\"High\":587.15,\"Low\":586.8,\"Volume\":444,\"Date\":\"2025-02-27 12:24:57 PM\"},{\"Open\":587.15,\"Close\":586.25,\"High\":587.15,\"Low\":586.1,\"Volume\":1586,\"Date\":\"2025-02-27 12:25:50 PM\"},{\"Open\":586.1,\"Close\":586,\"High\":586.4,\"Low\":585.75,\"Volume\":1367,\"Date\":\"2025-02-27 12:26:57 PM\"},{\"Open\":585.95,\"Close\":586.35,\"High\":587.15,\"Low\":585.95,\"Volume\":2472,\"Date\":\"2025-02-27 12:27:57 PM\"},{\"Open\":586.2,\"Close\":585.55,\"High\":586.6,\"Low\":585.4,\"Volume\":1359,\"Date\":\"2025-02-27 12:28:48 PM\"},{\"Open\":585.55,\"Close\":585.65,\"High\":585.65,\"Low\":585.2,\"Volume\":550,\"Date\":\"2025-02-27 12:29:55 PM\"},{\"Open\":585.9,\"Close\":585.95,\"High\":585.95,\"Low\":585.55,\"Volume\":1814,\"Date\":\"2025-02-27 12:30:59 PM\"},{\"Open\":585.6,\"Close\":584.6,\"High\":586,\"Low\":584.6,\"Volume\":9785,\"Date\":\"2025-02-27 12:31:58 PM\"},{\"Open\":584.85,\"Close\":584.35,\"High\":584.85,\"Low\":584.3,\"Volume\":1106,\"Date\":\"2025-02-27 12:32:48 PM\"},{\"Open\":584.3,\"Close\":584.7,\"High\":585,\"Low\":584.3,\"Volume\":3368,\"Date\":\"2025-02-27 12:33:59 PM\"},{\"Open\":585,\"Close\":585.5,\"High\":585.6,\"Low\":584.65,\"Volume\":1483,\"Date\":\"2025-02-27 12:34:59 PM\"},{\"Open\":585,\"Close\":586.2,\"High\":586.3,\"Low\":585,\"Volume\":9382,\"Date\":\"2025-02-27 12:35:58 PM\"},{\"Open\":585.5,\"Close\":585.8,\"High\":586.3,\"Low\":585.5,\"Volume\":3141,\"Date\":\"2025-02-27 12:36:59 PM\"},{\"Open\":585.85,\"Close\":586.5,\"High\":586.5,\"Low\":585.85,\"Volume\":2314,\"Date\":\"2025-02-27 12:37:49 PM\"},{\"Open\":586.2,\"Close\":585.9,\"High\":586.5,\"Low\":585.9,\"Volume\":2605,\"Date\":\"2025-02-27 12:38:58 PM\"},{\"Open\":585.8,\"Close\":586.35,\"High\":586.35,\"Low\":585.75,\"Volume\":797,\"Date\":\"2025-02-27 12:39:59 PM\"},{\"Open\":585.8,\"Close\":586.35,\"High\":586.5,\"Low\":585.8,\"Volume\":3458,\"Date\":\"2025-02-27 12:40:53 PM\"},{\"Open\":585.85,\"Close\":587,\"High\":587,\"Low\":585.8,\"Volume\":8313,\"Date\":\"2025-02-27 12:41:55 PM\"},{\"Open\":587,\"Close\":587,\"High\":587.6,\"Low\":586.95,\"Volume\":6993,\"Date\":\"2025-02-27 12:42:56 PM\"},{\"Open\":587.05,\"Close\":587.7,\"High\":587.7,\"Low\":587,\"Volume\":1557,\"Date\":\"2025-02-27 12:43:58 PM\"},{\"Open\":587.35,\"Close\":587.3,\"High\":587.4,\"Low\":587.05,\"Volume\":920,\"Date\":\"2025-02-27 12:44:45 PM\"},{\"Open\":587.35,\"Close\":587.6,\"High\":587.6,\"Low\":586.85,\"Volume\":12008,\"Date\":\"2025-02-27 12:45:56 PM\"},{\"Open\":587.25,\"Close\":587,\"High\":587.25,\"Low\":586.65,\"Volume\":427,\"Date\":\"2025-02-27 12:46:54 PM\"},{\"Open\":586.4,\"Close\":586.5,\"High\":586.85,\"Low\":585.7,\"Volume\":12124,\"Date\":\"2025-02-27 12:47:58 PM\"},{\"Open\":585.9,\"Close\":585.8,\"High\":586.2,\"Low\":585.75,\"Volume\":716,\"Date\":\"2025-02-27 12:48:50 PM\"},{\"Open\":586.05,\"Close\":585.35,\"High\":586.05,\"Low\":585.35,\"Volume\":1676,\"Date\":\"2025-02-27 12:49:58 PM\"},{\"Open\":585.5,\"Close\":584.75,\"High\":585.5,\"Low\":584.75,\"Volume\":2126,\"Date\":\"2025-02-27 12:50:55 PM\"},{\"Open\":585.25,\"Close\":585.25,\"High\":585.35,\"Low\":584.8,\"Volume\":1566,\"Date\":\"2025-02-27 12:51:54 PM\"},{\"Open\":585.3,\"Close\":584.5,\"High\":585.35,\"Low\":584.5,\"Volume\":1919,\"Date\":\"2025-02-27 12:52:50 PM\"},{\"Open\":584.95,\"Close\":584.95,\"High\":585.05,\"Low\":584.5,\"Volume\":2208,\"Date\":\"2025-02-27 12:53:55 PM\"},{\"Open\":584.9,\"Close\":584.7,\"High\":585,\"Low\":584.3,\"Volume\":3841,\"Date\":\"2025-02-27 12:54:59 PM\"},{\"Open\":584.65,\"Close\":583.7,\"High\":584.65,\"Low\":583.35,\"Volume\":4028,\"Date\":\"2025-02-27 12:55:59 PM\"},{\"Open\":583.3,\"Close\":583,\"High\":583.5,\"Low\":582.55,\"Volume\":2913,\"Date\":\"2025-02-27 12:56:57 PM\"},{\"Open\":583,\"Close\":583,\"High\":583.2,\"Low\":582.7,\"Volume\":1656,\"Date\":\"2025-02-27 12:57:58 PM\"},{\"Open\":583.85,\"Close\":583.8,\"High\":584,\"Low\":583.5,\"Volume\":290,\"Date\":\"2025-02-27 12:58:58 PM\"},{\"Open\":583.8,\"Close\":583.75,\"High\":584,\"Low\":583.65,\"Volume\":1427,\"Date\":\"2025-02-27 12:59:56 PM\"},{\"Open\":583.3,\"Close\":583.95,\"High\":584,\"Low\":583.05,\"Volume\":2587,\"Date\":\"2025-02-27 01:00:57 PM\"},{\"Open\":584,\"Close\":583.5,\"High\":584,\"Low\":583.5,\"Volume\":1821,\"Date\":\"2025-02-27 01:01:57 PM\"},{\"Open\":583.5,\"Close\":581.7,\"High\":583.5,\"Low\":581.7,\"Volume\":7879,\"Date\":\"2025-02-27 01:02:56 PM\"},{\"Open\":581.75,\"Close\":582.2,\"High\":582.2,\"Low\":581.5,\"Volume\":2064,\"Date\":\"2025-02-27 01:03:52 PM\"},{\"Open\":582.7,\"Close\":581.7,\"High\":582.8,\"Low\":581,\"Volume\":6975,\"Date\":\"2025-02-27 01:04:59 PM\"},{\"Open\":581.15,\"Close\":582.7,\"High\":582.95,\"Low\":581.15,\"Volume\":3475,\"Date\":\"2025-02-27 01:05:59 PM\"},{\"Open\":582.4,\"Close\":583,\"High\":583,\"Low\":582.4,\"Volume\":855,\"Date\":\"2025-02-27 01:06:59 PM\"},{\"Open\":582.6,\"Close\":582,\"High\":582.95,\"Low\":582,\"Volume\":836,\"Date\":\"2025-02-27 01:07:55 PM\"},{\"Open\":581.95,\"Close\":581.9,\"High\":582,\"Low\":581.3,\"Volume\":1606,\"Date\":\"2025-02-27 01:08:53 PM\"},{\"Open\":581.7,\"Close\":581.9,\"High\":581.9,\"Low\":581.5,\"Volume\":445,\"Date\":\"2025-02-27 01:09:54 PM\"},{\"Open\":581.75,\"Close\":582.1,\"High\":582.2,\"Low\":581.65,\"Volume\":2778,\"Date\":\"2025-02-27 01:10:59 PM\"},{\"Open\":581.85,\"Close\":582.55,\"High\":582.9,\"Low\":581.85,\"Volume\":608,\"Date\":\"2025-02-27 01:11:59 PM\"},{\"Open\":582.25,\"Close\":582.25,\"High\":582.65,\"Low\":582.25,\"Volume\":1538,\"Date\":\"2025-02-27 01:12:40 PM\"},{\"Open\":582,\"Close\":582.7,\"High\":582.7,\"Low\":582,\"Volume\":335,\"Date\":\"2025-02-27 01:13:39 PM\"},{\"Open\":582.25,\"Close\":582.3,\"High\":582.9,\"Low\":582.1,\"Volume\":2646,\"Date\":\"2025-02-27 01:14:54 PM\"},{\"Open\":582,\"Close\":582.6,\"High\":582.6,\"Low\":581.65,\"Volume\":2936,\"Date\":\"2025-02-27 01:15:54 PM\"},{\"Open\":582.2,\"Close\":582.15,\"High\":582.4,\"Low\":581.45,\"Volume\":2481,\"Date\":\"2025-02-27 01:16:54 PM\"},{\"Open\":582,\"Close\":582.15,\"High\":582.3,\"Low\":581.5,\"Volume\":1745,\"Date\":\"2025-02-27 01:17:59 PM\"},{\"Open\":581.7,\"Close\":581.85,\"High\":582.15,\"Low\":581.5,\"Volume\":1980,\"Date\":\"2025-02-27 01:18:47 PM\"},{\"Open\":581.7,\"Close\":581.85,\"High\":582.05,\"Low\":581.5,\"Volume\":657,\"Date\":\"2025-02-27 01:19:51 PM\"},{\"Open\":581.7,\"Close\":582.25,\"High\":582.45,\"Low\":581.7,\"Volume\":371,\"Date\":\"2025-02-27 01:20:59 PM\"},{\"Open\":582.8,\"Close\":581.85,\"High\":582.8,\"Low\":581.75,\"Volume\":3304,\"Date\":\"2025-02-27 01:21:51 PM\"},{\"Open\":581.4,\"Close\":581.55,\"High\":581.6,\"Low\":581,\"Volume\":2444,\"Date\":\"2025-02-27 01:22:59 PM\"},{\"Open\":581.6,\"Close\":581.3,\"High\":581.6,\"Low\":581,\"Volume\":3425,\"Date\":\"2025-02-27 01:23:58 PM\"},{\"Open\":581.3,\"Close\":581.25,\"High\":581.4,\"Low\":581,\"Volume\":1838,\"Date\":\"2025-02-27 01:24:58 PM\"},{\"Open\":581.3,\"Close\":581.1,\"High\":581.5,\"Low\":581.05,\"Volume\":2291,\"Date\":\"2025-02-27 01:25:51 PM\"},{\"Open\":581.35,\"Close\":581.6,\"High\":581.6,\"Low\":581.1,\"Volume\":706,\"Date\":\"2025-02-27 01:26:56 PM\"},{\"Open\":581.65,\"Close\":581.7,\"High\":581.95,\"Low\":581.45,\"Volume\":2021,\"Date\":\"2025-02-27 01:27:52 PM\"},{\"Open\":581.55,\"Close\":580.9,\"High\":581.85,\"Low\":580.5,\"Volume\":5809,\"Date\":\"2025-02-27 01:28:54 PM\"},{\"Open\":580.9,\"Close\":581,\"High\":581,\"Low\":580.65,\"Volume\":420,\"Date\":\"2025-02-27 01:29:59 PM\"},{\"Open\":580.65,\"Close\":580.9,\"High\":580.9,\"Low\":580.5,\"Volume\":2373,\"Date\":\"2025-02-27 01:30:52 PM\"},{\"Open\":580.9,\"Close\":580.75,\"High\":580.9,\"Low\":580.5,\"Volume\":732,\"Date\":\"2025-02-27 01:31:54 PM\"},{\"Open\":580.35,\"Close\":580.45,\"High\":580.55,\"Low\":580.15,\"Volume\":2375,\"Date\":\"2025-02-27 01:32:56 PM\"},{\"Open\":580.15,\"Close\":580.15,\"High\":580.4,\"Low\":580.15,\"Volume\":276,\"Date\":\"2025-02-27 01:33:40 PM\"},{\"Open\":580.35,\"Close\":579.75,\"High\":580.35,\"Low\":579.75,\"Volume\":6092,\"Date\":\"2025-02-27 01:34:58 PM\"},{\"Open\":579.35,\"Close\":579.2,\"High\":579.35,\"Low\":578.7,\"Volume\":5070,\"Date\":\"2025-02-27 01:35:50 PM\"},{\"Open\":579.35,\"Close\":579.5,\"High\":579.55,\"Low\":578.7,\"Volume\":1056,\"Date\":\"2025-02-27 01:36:56 PM\"},{\"Open\":580.1,\"Close\":579.8,\"High\":580.1,\"Low\":579.55,\"Volume\":508,\"Date\":\"2025-02-27 01:37:59 PM\"},{\"Open\":579.8,\"Close\":579.15,\"High\":579.95,\"Low\":579,\"Volume\":1033,\"Date\":\"2025-02-27 01:38:58 PM\"},{\"Open\":579,\"Close\":578.65,\"High\":579.1,\"Low\":578.65,\"Volume\":2106,\"Date\":\"2025-02-27 01:39:56 PM\"},{\"Open\":578.55,\"Close\":579,\"High\":579.15,\"Low\":578.35,\"Volume\":5122,\"Date\":\"2025-02-27 01:40:57 PM\"},{\"Open\":579,\"Close\":578.55,\"High\":579,\"Low\":578.55,\"Volume\":1177,\"Date\":\"2025-02-27 01:41:39 PM\"},{\"Open\":578.8,\"Close\":578.4,\"High\":578.85,\"Low\":578.4,\"Volume\":513,\"Date\":\"2025-02-27 01:42:55 PM\"},{\"Open\":578.3,\"Close\":578.7,\"High\":578.8,\"Low\":578.2,\"Volume\":4336,\"Date\":\"2025-02-27 01:43:57 PM\"},{\"Open\":578.75,\"Close\":578.45,\"High\":579,\"Low\":578.45,\"Volume\":344,\"Date\":\"2025-02-27 01:44:52 PM\"},{\"Open\":578.7,\"Close\":578.9,\"High\":578.9,\"Low\":578.7,\"Volume\":22,\"Date\":\"2025-02-27 01:45:42 PM\"},{\"Open\":578.9,\"Close\":579.1,\"High\":579.65,\"Low\":578.9,\"Volume\":2294,\"Date\":\"2025-02-27 01:46:57 PM\"},{\"Open\":579.1,\"Close\":578.05,\"High\":579.15,\"Low\":577.8,\"Volume\":1634,\"Date\":\"2025-02-27 01:47:52 PM\"},{\"Open\":578.4,\"Close\":578.5,\"High\":578.5,\"Low\":577.8,\"Volume\":1873,\"Date\":\"2025-02-27 01:48:57 PM\"},{\"Open\":578,\"Close\":578.6,\"High\":578.85,\"Low\":577.95,\"Volume\":733,\"Date\":\"2025-02-27 01:49:55 PM\"},{\"Open\":578.65,\"Close\":578.45,\"High\":578.8,\"Low\":578,\"Volume\":1867,\"Date\":\"2025-02-27 01:50:54 PM\"},{\"Open\":578.15,\"Close\":578,\"High\":578.55,\"Low\":578,\"Volume\":744,\"Date\":\"2025-02-27 01:51:57 PM\"},{\"Open\":577.8,\"Close\":577.8,\"High\":577.8,\"Low\":577.55,\"Volume\":116,\"Date\":\"2025-02-27 01:52:53 PM\"},{\"Open\":577.8,\"Close\":577.65,\"High\":577.8,\"Low\":577.55,\"Volume\":577,\"Date\":\"2025-02-27 01:53:59 PM\"},{\"Open\":577.9,\"Close\":578.3,\"High\":578.3,\"Low\":577.8,\"Volume\":868,\"Date\":\"2025-02-27 01:54:59 PM\"},{\"Open\":578.1,\"Close\":578.1,\"High\":578.1,\"Low\":577.7,\"Volume\":491,\"Date\":\"2025-02-27 01:55:59 PM\"},{\"Open\":578.1,\"Close\":578.6,\"High\":578.75,\"Low\":577.85,\"Volume\":3701,\"Date\":\"2025-02-27 01:56:57 PM\"},{\"Open\":579.05,\"Close\":578.8,\"High\":579.25,\"Low\":578.35,\"Volume\":1311,\"Date\":\"2025-02-27 01:57:57 PM\"},{\"Open\":578.8,\"Close\":579.1,\"High\":579.1,\"Low\":578.7,\"Volume\":2041,\"Date\":\"2025-02-27 01:58:57 PM\"},{\"Open\":578.95,\"Close\":578.6,\"High\":578.95,\"Low\":578.1,\"Volume\":3467,\"Date\":\"2025-02-27 01:59:58 PM\"},{\"Open\":578.55,\"Close\":578.6,\"High\":578.7,\"Low\":578.15,\"Volume\":1295,\"Date\":\"2025-02-27 02:00:54 PM\"},{\"Open\":578.7,\"Close\":578.15,\"High\":578.7,\"Low\":578.05,\"Volume\":1628,\"Date\":\"2025-02-27 02:01:50 PM\"},{\"Open\":577.55,\"Close\":577.5,\"High\":577.75,\"Low\":577.35,\"Volume\":5805,\"Date\":\"2025-02-27 02:02:50 PM\"},{\"Open\":577.9,\"Close\":576.1,\"High\":577.9,\"Low\":576.1,\"Volume\":2800,\"Date\":\"2025-02-27 02:03:59 PM\"},{\"Open\":576.25,\"Close\":576.5,\"High\":576.65,\"Low\":576.25,\"Volume\":909,\"Date\":\"2025-02-27 02:04:54 PM\"},{\"Open\":576.5,\"Close\":576.5,\"High\":576.8,\"Low\":576.5,\"Volume\":255,\"Date\":\"2025-02-27 02:05:57 PM\"},{\"Open\":576.1,\"Close\":576,\"High\":576.5,\"Low\":576,\"Volume\":1183,\"Date\":\"2025-02-27 02:06:56 PM\"},{\"Open\":576,\"Close\":575.35,\"High\":576.35,\"Low\":575.35,\"Volume\":3949,\"Date\":\"2025-02-27 02:07:56 PM\"},{\"Open\":575.25,\"Close\":575.3,\"High\":575.65,\"Low\":575,\"Volume\":2317,\"Date\":\"2025-02-27 02:08:52 PM\"},{\"Open\":575.25,\"Close\":575.25,\"High\":575.25,\"Low\":575.25,\"Volume\":713,\"Date\":\"2025-02-27 02:09:56 PM\"},{\"Open\":575.2,\"Close\":577.5,\"High\":577.55,\"Low\":574.85,\"Volume\":20440,\"Date\":\"2025-02-27 02:10:56 PM\"},{\"Open\":577.5,\"Close\":576.85,\"High\":577.65,\"Low\":576.8,\"Volume\":2282,\"Date\":\"2025-02-27 02:11:59 PM\"},{\"Open\":577.15,\"Close\":576.4,\"High\":577.15,\"Low\":576.4,\"Volume\":1834,\"Date\":\"2025-02-27 02:12:54 PM\"},{\"Open\":576.65,\"Close\":576.55,\"High\":576.75,\"Low\":576.05,\"Volume\":620,\"Date\":\"2025-02-27 02:13:49 PM\"},{\"Open\":576.3,\"Close\":576.5,\"High\":576.75,\"Low\":576.05,\"Volume\":1655,\"Date\":\"2025-02-27 02:14:58 PM\"},{\"Open\":576.55,\"Close\":576.7,\"High\":576.9,\"Low\":576.55,\"Volume\":92,\"Date\":\"2025-02-27 02:15:56 PM\"},{\"Open\":576.8,\"Close\":577.9,\"High\":577.9,\"Low\":576.8,\"Volume\":2012,\"Date\":\"2025-02-27 02:16:53 PM\"},{\"Open\":577.9,\"Close\":577.35,\"High\":577.9,\"Low\":577.35,\"Volume\":904,\"Date\":\"2025-02-27 02:17:58 PM\"},{\"Open\":577.85,\"Close\":581.4,\"High\":581.4,\"Low\":577.75,\"Volume\":9055,\"Date\":\"2025-02-27 02:18:59 PM\"},{\"Open\":581.35,\"Close\":583.15,\"High\":583.5,\"Low\":581.35,\"Volume\":7655,\"Date\":\"2025-02-27 02:19:58 PM\"},{\"Open\":583.5,\"Close\":583.25,\"High\":583.5,\"Low\":582.95,\"Volume\":2469,\"Date\":\"2025-02-27 02:20:58 PM\"},{\"Open\":583.25,\"Close\":583.45,\"High\":583.95,\"Low\":582.9,\"Volume\":3868,\"Date\":\"2025-02-27 02:21:56 PM\"},{\"Open\":584.2,\"Close\":583.7,\"High\":584.8,\"Low\":583.7,\"Volume\":5618,\"Date\":\"2025-02-27 02:22:59 PM\"},{\"Open\":583.7,\"Close\":583.9,\"High\":584.15,\"Low\":583.25,\"Volume\":1179,\"Date\":\"2025-02-27 02:23:53 PM\"},{\"Open\":583.9,\"Close\":584.6,\"High\":584.65,\"Low\":583.55,\"Volume\":2242,\"Date\":\"2025-02-27 02:24:58 PM\"},{\"Open\":584.6,\"Close\":584.2,\"High\":584.9,\"Low\":584.05,\"Volume\":951,\"Date\":\"2025-02-27 02:25:55 PM\"},{\"Open\":584.15,\"Close\":584,\"High\":584.5,\"Low\":583.7,\"Volume\":766,\"Date\":\"2025-02-27 02:26:52 PM\"},{\"Open\":583.85,\"Close\":583.6,\"High\":584.1,\"Low\":583.55,\"Volume\":905,\"Date\":\"2025-02-27 02:27:59 PM\"},{\"Open\":584.05,\"Close\":584.2,\"High\":584.7,\"Low\":583.9,\"Volume\":1597,\"Date\":\"2025-02-27 02:28:58 PM\"},{\"Open\":584.2,\"Close\":584.05,\"High\":584.2,\"Low\":584.05,\"Volume\":243,\"Date\":\"2025-02-27 02:29:57 PM\"},{\"Open\":584.15,\"Close\":583.65,\"High\":584.15,\"Low\":583.4,\"Volume\":4049,\"Date\":\"2025-02-27 02:30:56 PM\"},{\"Open\":583.85,\"Close\":583.8,\"High\":583.85,\"Low\":583.7,\"Volume\":2251,\"Date\":\"2025-02-27 02:31:59 PM\"},{\"Open\":583.55,\"Close\":584.35,\"High\":584.35,\"Low\":583.55,\"Volume\":2079,\"Date\":\"2025-02-27 02:32:42 PM\"},{\"Open\":584.3,\"Close\":584.4,\"High\":584.4,\"Low\":583.9,\"Volume\":357,\"Date\":\"2025-02-27 02:33:59 PM\"},{\"Open\":584,\"Close\":583.75,\"High\":584.45,\"Low\":583.65,\"Volume\":10514,\"Date\":\"2025-02-27 02:34:48 PM\"},{\"Open\":583.1,\"Close\":582.25,\"High\":583.5,\"Low\":582,\"Volume\":2850,\"Date\":\"2025-02-27 02:35:56 PM\"},{\"Open\":582.7,\"Close\":583.1,\"High\":583.1,\"Low\":582.25,\"Volume\":2327,\"Date\":\"2025-02-27 02:36:42 PM\"},{\"Open\":583.8,\"Close\":583.55,\"High\":583.9,\"Low\":583.45,\"Volume\":1097,\"Date\":\"2025-02-27 02:37:58 PM\"},{\"Open\":583.55,\"Close\":583,\"High\":583.9,\"Low\":583,\"Volume\":1510,\"Date\":\"2025-02-27 02:38:57 PM\"},{\"Open\":583,\"Close\":582.95,\"High\":583.25,\"Low\":582.7,\"Volume\":384,\"Date\":\"2025-02-27 02:39:57 PM\"},{\"Open\":582.7,\"Close\":582.4,\"High\":582.7,\"Low\":582.3,\"Volume\":2600,\"Date\":\"2025-02-27 02:40:58 PM\"},{\"Open\":582.4,\"Close\":582,\"High\":582.5,\"Low\":582,\"Volume\":809,\"Date\":\"2025-02-27 02:41:58 PM\"},{\"Open\":582.7,\"Close\":581.75,\"High\":582.7,\"Low\":581.5,\"Volume\":2411,\"Date\":\"2025-02-27 02:42:58 PM\"},{\"Open\":581.85,\"Close\":581.65,\"High\":582.05,\"Low\":581.65,\"Volume\":292,\"Date\":\"2025-02-27 02:43:59 PM\"},{\"Open\":581.65,\"Close\":580.5,\"High\":581.65,\"Low\":580.5,\"Volume\":774,\"Date\":\"2025-02-27 02:44:56 PM\"},{\"Open\":580.6,\"Close\":580.75,\"High\":581.35,\"Low\":580.4,\"Volume\":1085,\"Date\":\"2025-02-27 02:45:56 PM\"},{\"Open\":581,\"Close\":581,\"High\":581.15,\"Low\":580.85,\"Volume\":387,\"Date\":\"2025-02-27 02:46:56 PM\"},{\"Open\":580.85,\"Close\":582.75,\"High\":582.85,\"Low\":580.8,\"Volume\":13837,\"Date\":\"2025-02-27 02:47:57 PM\"},{\"Open\":582.75,\"Close\":582.85,\"High\":583.25,\"Low\":582.45,\"Volume\":3712,\"Date\":\"2025-02-27 02:48:59 PM\"},{\"Open\":582.6,\"Close\":581.15,\"High\":582.6,\"Low\":581.15,\"Volume\":4118,\"Date\":\"2025-02-27 02:49:58 PM\"},{\"Open\":581.5,\"Close\":581.6,\"High\":581.65,\"Low\":581,\"Volume\":1413,\"Date\":\"2025-02-27 02:50:54 PM\"},{\"Open\":581.75,\"Close\":581.5,\"High\":582.35,\"Low\":581.5,\"Volume\":9758,\"Date\":\"2025-02-27 02:51:50 PM\"},{\"Open\":581.55,\"Close\":581.4,\"High\":582,\"Low\":581.25,\"Volume\":710,\"Date\":\"2025-02-27 02:52:57 PM\"},{\"Open\":581.4,\"Close\":582.5,\"High\":582.5,\"Low\":581.4,\"Volume\":1938,\"Date\":\"2025-02-27 02:53:56 PM\"},{\"Open\":582.55,\"Close\":582.1,\"High\":582.55,\"Low\":582.05,\"Volume\":476,\"Date\":\"2025-02-27 02:54:59 PM\"},{\"Open\":582.1,\"Close\":582.65,\"High\":582.9,\"Low\":582.1,\"Volume\":494,\"Date\":\"2025-02-27 02:55:54 PM\"},{\"Open\":583.45,\"Close\":582.8,\"High\":583.5,\"Low\":582.6,\"Volume\":3400,\"Date\":\"2025-02-27 02:56:58 PM\"},{\"Open\":583.25,\"Close\":583.25,\"High\":583.25,\"Low\":582.75,\"Volume\":1198,\"Date\":\"2025-02-27 02:57:54 PM\"},{\"Open\":583.05,\"Close\":583.4,\"High\":583.5,\"Low\":583,\"Volume\":7874,\"Date\":\"2025-02-27 02:58:57 PM\"},{\"Open\":583.4,\"Close\":583.35,\"High\":583.5,\"Low\":583.05,\"Volume\":957,\"Date\":\"2025-02-27 02:59:55 PM\"},{\"Open\":583.9,\"Close\":584.95,\"High\":585,\"Low\":583.9,\"Volume\":17768,\"Date\":\"2025-02-27 03:00:54 PM\"},{\"Open\":584.9,\"Close\":583.75,\"High\":584.9,\"Low\":583.45,\"Volume\":2442,\"Date\":\"2025-02-27 03:01:59 PM\"},{\"Open\":582.6,\"Close\":583.7,\"High\":583.75,\"Low\":582.6,\"Volume\":3224,\"Date\":\"2025-02-27 03:02:56 PM\"},{\"Open\":583.65,\"Close\":583.6,\"High\":583.65,\"Low\":583.3,\"Volume\":1700,\"Date\":\"2025-02-27 03:03:59 PM\"},{\"Open\":583.6,\"Close\":583.2,\"High\":583.7,\"Low\":583.2,\"Volume\":939,\"Date\":\"2025-02-27 03:04:57 PM\"},{\"Open\":583,\"Close\":583.1,\"High\":583.35,\"Low\":583,\"Volume\":1455,\"Date\":\"2025-02-27 03:05:55 PM\"},{\"Open\":583.25,\"Close\":583.55,\"High\":583.7,\"Low\":582.9,\"Volume\":4781,\"Date\":\"2025-02-27 03:06:58 PM\"},{\"Open\":583.65,\"Close\":582.6,\"High\":583.65,\"Low\":582.5,\"Volume\":1075,\"Date\":\"2025-02-27 03:07:58 PM\"},{\"Open\":582.7,\"Close\":582.85,\"High\":582.85,\"Low\":582.15,\"Volume\":1880,\"Date\":\"2025-02-27 03:08:59 PM\"},{\"Open\":582.85,\"Close\":582.95,\"High\":583.5,\"Low\":582.85,\"Volume\":3100,\"Date\":\"2025-02-27 03:09:59 PM\"},{\"Open\":583.2,\"Close\":582.45,\"High\":583.4,\"Low\":582.45,\"Volume\":3870,\"Date\":\"2025-02-27 03:10:59 PM\"},{\"Open\":582.6,\"Close\":581.75,\"High\":582.6,\"Low\":581.7,\"Volume\":2127,\"Date\":\"2025-02-27 03:11:59 PM\"},{\"Open\":582.5,\"Close\":582.1,\"High\":582.5,\"Low\":581.85,\"Volume\":5828,\"Date\":\"2025-02-27 03:12:54 PM\"},{\"Open\":582.1,\"Close\":581.8,\"High\":582.2,\"Low\":581.75,\"Volume\":1426,\"Date\":\"2025-02-27 03:13:58 PM\"},{\"Open\":582,\"Close\":581.15,\"High\":582,\"Low\":581.1,\"Volume\":2875,\"Date\":\"2025-02-27 03:14:56 PM\"},{\"Open\":580.65,\"Close\":579.45,\"High\":580.65,\"Low\":579.4,\"Volume\":11199,\"Date\":\"2025-02-27 03:15:57 PM\"},{\"Open\":579.5,\"Close\":578.85,\"High\":579.75,\"Low\":578.5,\"Volume\":6067,\"Date\":\"2025-02-27 03:16:55 PM\"},{\"Open\":578.85,\"Close\":578.45,\"High\":578.95,\"Low\":578.45,\"Volume\":15147,\"Date\":\"2025-02-27 03:17:54 PM\"},{\"Open\":578.2,\"Close\":578.6,\"High\":578.8,\"Low\":577.85,\"Volume\":5782,\"Date\":\"2025-02-27 03:18:52 PM\"},{\"Open\":579.2,\"Close\":578.9,\"High\":579.75,\"Low\":578.45,\"Volume\":3964,\"Date\":\"2025-02-27 03:19:59 PM\"},{\"Open\":578.65,\"Close\":578.95,\"High\":579,\"Low\":577.7,\"Volume\":12375,\"Date\":\"2025-02-27 03:20:59 PM\"},{\"Open\":579,\"Close\":578.6,\"High\":579,\"Low\":578.6,\"Volume\":1754,\"Date\":\"2025-02-27 03:21:58 PM\"},{\"Open\":578.8,\"Close\":578.95,\"High\":579,\"Low\":578.4,\"Volume\":2728,\"Date\":\"2025-02-27 03:22:59 PM\"},{\"Open\":578.95,\"Close\":578.6,\"High\":578.95,\"Low\":578.55,\"Volume\":6262,\"Date\":\"2025-02-27 03:23:53 PM\"},{\"Open\":578.8,\"Close\":579,\"High\":579,\"Low\":578.55,\"Volume\":11406,\"Date\":\"2025-02-27 03:24:59 PM\"},{\"Open\":579,\"Close\":578.95,\"High\":579,\"Low\":578.75,\"Volume\":9905,\"Date\":\"2025-02-27 03:25:59 PM\"},{\"Open\":578.8,\"Close\":580,\"High\":580,\"Low\":578.7,\"Volume\":5256,\"Date\":\"2025-02-27 03:26:55 PM\"},{\"Open\":580.2,\"Close\":579.95,\"High\":580.25,\"Low\":579.5,\"Volume\":4540,\"Date\":\"2025-02-27 03:27:51 PM\"},{\"Open\":579.95,\"Close\":582,\"High\":582,\"Low\":579.9,\"Volume\":5164,\"Date\":\"2025-02-27 03:28:59 PM\"},{\"Open\":581.2,\"Close\":579.8,\"High\":582,\"Low\":579.8,\"Volume\":10683,\"Date\":\"2025-02-27 03:29:53 PM\"},{\"Open\":580.75,\"Close\":580.75,\"High\":580.75,\"Low\":580.75,\"Volume\":2,\"Date\":\"2025-02-27 03:31:06 PM\"},{\"Open\":580.75,\"Close\":580.75,\"High\":580.75,\"Low\":580.75,\"Volume\":32,\"Date\":\"2025-02-27 03:40:56 PM\"},{\"Open\":580.75,\"Close\":580.75,\"High\":580.75,\"Low\":580.75,\"Volume\":90,\"Date\":\"2025-02-27 03:41:43 PM\"},{\"Open\":580.75,\"Close\":580.75,\"High\":580.75,\"Low\":580.75,\"Volume\":4,\"Date\":\"2025-02-27 03:43:31 PM\"},{\"Open\":580.75,\"Close\":580.75,\"High\":580.75,\"Low\":580.75,\"Volume\":10,\"Date\":\"2025-02-27 03:44:07 PM\"},{\"Open\":580.75,\"Close\":580.75,\"High\":580.75,\"Low\":580.75,\"Volume\":67,\"Date\":\"2025-02-27 03:46:05 PM\"},{\"Open\":580.75,\"Close\":580.75,\"High\":580.75,\"Low\":580.75,\"Volume\":15,\"Date\":\"2025-02-27 03:51:00 PM\"},{\"Open\":580.75,\"Close\":580.75,\"High\":580.75,\"Low\":580.75,\"Volume\":15,\"Date\":\"2025-02-27 03:51:00 PM\"}],\"balance_sheet_consolidated\":[{\"co_code\":\"39108\",\"yrc\":\"202403\",\"equitycapital\":\"109.98\",\"preferencecapital\":\"0\",\"reserves\":\"3470.34\",\"networth\":\"3580.32\",\"minorityinterest\":\"0\",\"debt\":\"1557.25\",\"deferredtaxliab_net\":\"253.87\",\"totalliabilities\":\"5391.44\",\"fixedassets\":\"4676.4\",\"investments\":\"706.12\",\"deferredtaxasset_net\":\"29.38\",\"networkingcapital\":\"-476.57\",\"inventories\":\"99.17\",\"sundrydebtors\":\"409.92\",\"othercurrentassets\":\"244.14\",\"sundrycreditors\":\"-485.85\",\"othercurrentliabilities\":\"-743.95\",\"cash\":\"456.11\",\"totalassets\":\"5391.44\"},{\"co_code\":\"39108\",\"yrc\":\"202303\",\"equitycapital\":\"109.98\",\"preferencecapital\":\"0\",\"reserves\":\"2830.98\",\"networth\":\"2940.96\",\"minorityinterest\":\"0\",\"debt\":\"1422.09\",\"deferredtaxliab_net\":\"194.37\",\"totalliabilities\":\"4557.42\",\"fixedassets\":\"3953.51\",\"investments\":\"682.26\",\"deferredtaxasset_net\":\"18.61\",\"networkingcapital\":\"-468.8\",\"inventories\":\"90.96\",\"sundrydebtors\":\"315.62\",\"othercurrentassets\":\"231.11\",\"sundrycreditors\":\"-428.68\",\"othercurrentliabilities\":\"-677.81\",\"cash\":\"371.84\",\"totalassets\":\"4557.42\"},{\"co_code\":\"39108\",\"yrc\":\"202203\",\"equitycapital\":\"109.98\",\"preferencecapital\":\"0\",\"reserves\":\"2306.25\",\"networth\":\"2416.23\",\"minorityinterest\":\"0\",\"debt\":\"1035.16\",\"deferredtaxliab_net\":\"152.59\",\"totalliabilities\":\"3603.98\",\"fixedassets\":\"2903.5\",\"investments\":\"633.92\",\"deferredtaxasset_net\":\"15.78\",\"networkingcapital\":\"16.46\",\"inventories\":\"76.78\",\"inventorydays\":\"9.22529717131749\",\"sundrydebtors\":\"186.55\",\"debtordays\":\"22.4144202566981\",\"othercurrentassets\":\"580.18\",\"sundrycreditors\":\"-259.83\",\"creditordays\":\"31.2191842149443\",\"othercurrentliabilities\":\"-567.22\",\"cash\":\"34.32\",\"totalassets\":\"3603.98\"},{\"co_code\":\"39108\",\"yrc\":\"202103\",\"equitycapital\":\"109.98\",\"preferencecapital\":\"0.05\",\"reserves\":\"1823.83\",\"networth\":\"1933.86\",\"minorityinterest\":\"0\",\"debt\":\"529.07\",\"deferredtaxliab_net\":\"127.38\",\"totalliabilities\":\"2590.31\",\"fixedassets\":\"2075.78\",\"investments\":\"417.33\",\"deferredtaxasset_net\":\"16.89\",\"networkingcapital\":\"69.4399999999999\",\"inventories\":\"52.01\",\"inventorydays\":\"11.1958303845247\",\"sundrydebtors\":\"103.68\",\"debtordays\":\"22.3184713375796\",\"othercurrentassets\":\"543.97\",\"sundrycreditors\":\"-196.34\",\"creditordays\":\"42.2647440434065\",\"othercurrentliabilities\":\"-433.88\",\"cash\":\"10.87\",\"totalassets\":\"2590.31\"}],\"corporate_actions_b\":false,\"consolidated_shareholding_pattern_bse\":{\"exchange\":\"BSE\",\"sc_code\":\"542066\",\"co_code\":\"39108\",\"sc_group\":\"A\",\"symbol\":\"ATGL\",\"isin\":\"INE399L01023\",\"comp_name\":\"Adani Total Gas Ltd\",\"trade_date\":\"2/27/2025 12:00:00 AM\",\"open\":\"583.25\",\"high\":\"596.6\",\"low\":\"573.2\",\"currprice\":\"580\",\"prevclose\":\"578.45\",\"prevhigh_price\":\"593.9\",\"pricediff\":\"1.54999999999995\",\"perchg\":\"0.267957472555961\",\"volume\":\"54875\",\"fiftytwo_weekhigh\":\"1197.95\",\"fiftytwo_weekhighdate\":\"6/3/2024 12:00:00 AM\",\"fiftytwo_weekLow\":\"550.25\",\"fiftytwo_weekLowdate\":\"11/21/2024 12:00:00 AM\",\"weeklyhigh\":\"600\",\"weeklylow\":\"564.85\",\"marketcap\":\"63618.51\",\"fvalue\":\"1\",\"promoholding\":\"74.8006\",\"institutions\":\"19.3355\",\"noninstitutions\":\"5.864\",\"dma50\":\"650.552\",\"dma100\":\"684.118\",\"dma200\":\"782.92975\",\"pe\":\"120.43\"},\"equities_bse\":{\"exchange\":\"BSE\",\"sc_code\":\"542066\",\"co_code\":\"39108\",\"sc_group\":\"A\",\"symbol\":\"ATGL\",\"isin\":\"INE399L01023\",\"comp_name\":\"Adani Total Gas Ltd\",\"trade_date\":\"2/27/2025 3:50:00 PM\",\"open\":\"583.25\",\"high\":\"596.6\",\"low\":\"573.2\",\"currprice\":\"588\",\"prevclose\":\"578.45\",\"pricediff\":\"9.55\",\"perchg\":\"1.65\",\"volume\":\"54875\",\"val_traded\":\"32266500.00\",\"weeklylow\":\"564.85\",\"weeklyhigh\":\"600\",\"monthlylow\":\"561.55\",\"monthlyhigh\":\"654.45\",\"fiftytwoweeklow\":\"550.25\",\"fiftytwoweekhigh\":\"1197.95\",\"twoyearlow\":\"521.95\",\"twoyearhigh\":\"1259.9\",\"threeyearlow\":\"521.95\",\"threeyearhigh\":\"3998.35\",\"fiveyearlow\":\"76.7\",\"fiveyearhigh\":\"3998.35\",\"alllow\":\"70.2\",\"allhigh\":\"3998.35\",\"dmafifty\":\"650.552\",\"dmahundred\":\"684.118\",\"dmatwohundred\":\"782.92975\",\"sector\":\"Gas Distribution\",\"fv\":\"1\",\"book_value\":\"35.3935745\",\"marketcap\":\"64668.83\",\"prevvolume\":\"111234\",\"eps\":\"6.04\",\"pe\":\"95.77\",\"divyield\":\"0.04\",\"companysectorcode\":\"00000028\",\"displayformattype\":\"MAN\",\"p_bv\":\"16.34\",\"companyshortname\":\"Adani Total Gas\",\"recordcount\":\"1\",\"CompanyOverView\":[{\"exchange\":\"BSE\",\"sc_code\":\"542066\",\"co_code\":\"39108\",\"sc_group\":\"A\",\"symbol\":\"ATGL\",\"isin\":\"INE399L01023\",\"comp_name\":\"Adani Total Gas Ltd\",\"trade_date\":\"9/19/2024 11:50:00 AM\",\"open\":\"793\",\"high\":\"799\",\"low\":\"772.95\",\"currprice\":\"777.8\",\"prevclose\":\"793.1\",\"pricediff\":\"-15.30\",\"perchg\":\"-1.93\",\"volume\":\"27102\",\"val_traded\":\"21079935.60\",\"weeklylow\":\"790.2\",\"weeklyhigh\":\"825\",\"monthlylow\":\"790.2\",\"monthlyhigh\":\"868.4\",\"fiftytwoweeklow\":\"521.95\",\"fiftytwoweekhigh\":\"1259.9\",\"twoyearlow\":\"521.95\",\"twoyearhigh\":\"3998.35\",\"threeyearlow\":\"521.95\",\"threeyearhigh\":\"3998.35\",\"fiveyearlow\":\"76.7\",\"fiveyearhigh\":\"3998.35\",\"alllow\":\"70.2\",\"allhigh\":\"3998.35\",\"dmafifty\":\"859.758\",\"dmahundred\":\"894.285999999999\",\"dmatwohundred\":\"944.424000000001\",\"sector\":\"Gas Distribution\",\"fv\":\"1\",\"book_value\":\"32.3998758\",\"marketcap\":\"85543.23\",\"prevvolume\":\"91027\",\"eps\":\"6.21\",\"pe\":\"127.71\",\"divyield\":\"0.03\",\"companysectorcode\":\"00000028\",\"displayformattype\":\"MAN\",\"p_bv\":\"24.48\",\"companyshortname\":\"Adani Total Gas\"}]},\"peer_comparison_nse\":[{\"exchange\":\"NSE\",\"co_code\":\"12350\",\"symbol\":\"GAIL\",\"companyname\":\"GAIL (India) Ltd\",\"sectorcode\":\"00000028\",\"sectorname\":\"Gas Distribution\",\"cmp\":\"159.37\",\"pe\":\"11.05\",\"mcap\":\"105694.73\",\"divyield\":\"3.42\",\"netprofit\":\"3867.38\",\"sales\":\"34937.05\",\"bv\":\"107.2115002\"},{\"exchange\":\"NSE\",\"co_code\":\"39108\",\"symbol\":\"ATGL\",\"companyname\":\"Adani Total Gas Ltd\",\"sectorcode\":\"00000028\",\"sectorname\":\"Gas Distribution\",\"cmp\":\"580.75\",\"pe\":\"95.77\",\"mcap\":\"63618.51\",\"divyield\":\"0.04\",\"netprofit\":\"143.44\",\"sales\":\"1290.93\",\"bv\":\"35.3935745\"},{\"exchange\":\"NSE\",\"co_code\":\"20099\",\"symbol\":\"PETRONET\",\"companyname\":\"Petronet LNG Ltd\",\"sectorcode\":\"00000028\",\"sectorname\":\"Gas Distribution\",\"cmp\":\"298.3\",\"pe\":\"12.16\",\"mcap\":\"43710\",\"divyield\":\"3.43\",\"netprofit\":\"866.99\",\"sales\":\"12226.86\",\"bv\":\"123.2981267\"},{\"exchange\":\"NSE\",\"co_code\":\"20703\",\"symbol\":\"IGL\",\"companyname\":\"Indraprastha Gas Ltd\",\"sectorcode\":\"00000028\",\"sectorname\":\"Gas Distribution\",\"cmp\":\"195.99\",\"pe\":\"18.48\",\"mcap\":\"27741.03\",\"divyield\":\"2.27\",\"netprofit\":\"285.82\",\"sales\":\"3759.06\",\"bv\":\"67.0191388\"},{\"exchange\":\"NSE\",\"co_code\":\"43934\",\"symbol\":\"GUJGASLTD\",\"companyname\":\"Gujarat Gas Ltd\",\"sectorcode\":\"00000028\",\"sectorname\":\"Gas Distribution\",\"cmp\":\"379.85\",\"pe\":\"22.16\",\"mcap\":\"27184.53\",\"divyield\":\"1.43\",\"netprofit\":\"221.62\",\"sales\":\"4152.89\",\"bv\":\"115.3367507\"}],\"profit_loss_standalone\":[{\"co_code\":\"39108\",\"yrc\":\"202203\",\"revenue\":\"3037.81\",\"yoygrowth_revenue\":\"79.1584100023591\",\"rawmaterials\":\"-1929.66\",\"aspercofsales_rawmaterials\":\"63.5214183902219\",\"employeecosts\":\"-54.73\",\"aspercofsales_employeecosts\":\"1.8016268298544\",\"othercosts\":\"-280.42\",\"aspercofsales_othercost\":\"9.23099206336144\",\"operatingprofit\":\"773\",\"opm\":\"25.4459627165623\",\"depreciation\":\"-82.73\",\"interestexpense\":\"-52.73\",\"otherincome\":\"41.5\",\"profitbeforetax\":\"679.04\",\"taxes\":\"-174.38\",\"taxrate\":\"-25.6803722902922\",\"minoritiesandother\":\"0\",\"adjprofit\":\"504.66\",\"exceptionalitems\":\"0\",\"netprofit\":\"504.66\",\"yoygrowth_netprofit\":\"6.93081894268462\",\"npm\":\"16.612625542743\"},{\"co_code\":\"39108\",\"yrc\":\"202103\",\"revenue\":\"1695.6\",\"yoygrowth_revenue\":\"-9.54629110986637\",\"rawmaterials\":\"-769.62\",\"aspercofsales_rawmaterials\":\"45.3892427459306\",\"employeecosts\":\"-51.52\",\"aspercofsales_employeecosts\":\"3.03845246520406\",\"othercosts\":\"-170.14\",\"aspercofsales_othercost\":\"10.034206180703\",\"operatingprofit\":\"704.32\",\"opm\":\"41.5380986081623\",\"depreciation\":\"-62.52\",\"interestexpense\":\"-40.48\",\"otherincome\":\"44.36\",\"profitbeforetax\":\"645.68\",\"taxes\":\"-159.26\",\"taxrate\":\"-24.6654689629538\",\"minoritiesandother\":\"0\",\"adjprofit\":\"486.42\",\"exceptionalitems\":\"-14.47\",\"netprofit\":\"471.95\",\"yoygrowth_netprofit\":\"8.18586099394828\",\"npm\":\"27.8338051427223\"},{\"co_code\":\"39108\",\"yrc\":\"202003\",\"revenue\":\"1874.55\",\"yoygrowth_revenue\":\"9.05140317401219\",\"rawmaterials\":\"-1059.97\",\"aspercofsales_rawmaterials\":\"56.5453042063429\",\"employeecosts\":\"-47.46\",\"aspercofsales_employeecosts\":\"2.53180763383212\",\"othercosts\":\"-172.36\",\"aspercofsales_othercost\":\"9.19474007095036\",\"operatingprofit\":\"594.76\",\"opm\":\"31.7281480888747\",\"depreciation\":\"-50.7\",\"interestexpense\":\"-41.05\",\"otherincome\":\"44.39\",\"profitbeforetax\":\"547.4\",\"taxes\":\"-111.16\",\"taxrate\":\"-20.306905370844\",\"minoritiesandother\":\"0\",\"adjprofit\":\"436.24\",\"exceptionalitems\":\"0\",\"netprofit\":\"436.24\",\"yoygrowth_netprofit\":\"90.7393642604171\",\"npm\":\"23.2717185457843\"},{\"co_code\":\"39108\",\"yrc\":\"201903\",\"revenue\":\"1718.96\",\"yoygrowth_revenue\":\"32.0944395015674\",\"rawmaterials\":\"-1092.65\",\"aspercofsales_rawmaterials\":\"63.564597198306\",\"employeecosts\":\"-42\",\"aspercofsales_employeecosts\":\"2.4433378321776\",\"othercosts\":\"-129.67\",\"aspercofsales_othercost\":\"7.54351468329688\",\"operatingprofit\":\"454.64\",\"opm\":\"26.4485502862196\",\"depreciation\":\"-67.31\",\"interestexpense\":\"-89.85\",\"otherincome\":\"86.68\",\"profitbeforetax\":\"384.16\",\"taxes\":\"-127.81\",\"taxrate\":\"-33.2699916701374\",\"minoritiesandother\":\"0\",\"adjprofit\":\"256.35\",\"exceptionalitems\":\"-27.64\",\"netprofit\":\"228.71\",\"yoygrowth_netprofit\":\"32.2757136908342\",\"npm\":\"13.3051379904128\"}],\"ratio_standalone\":[{\"co_code\":\"39108\",\"yrc\":\"202203\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"79.1584100023591\",\"op_profit_growth_growthmatrix_perc\":\"9.75124943207631\",\"ebitgrowth_growthmatrix_perc\":\"6.64713769383232\",\"netprofitgrowth_growthmatrix_perc\":\"6.93081894268461\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"25.4459627165623\",\"ebit_margin_profitabilityratios_perc\":\"24.0887349768419\",\"netprofitmargin_profitabilityratios_perc\":\"16.612625542743\",\"roce_profitabilityratios_perc\":\"23.5044148869538\",\"ronw_profitabilityratios_perc\":\"5.19199667488343\",\"roa_profitabilityratios_perc\":\"3.48739820993217\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"4.58861041374904\",\"dividendpershare_pershareratios\":\"0.25\",\"casheps_pershareratios\":\"3.83638963237256\",\"bookvaluepershare_pershareratios\":\"22.0946328603536\"},\"Valuation_Ratios\":{\"pbye_valuationratios\":\"468.137254901961\",\"pbyceps_valuationratios\":\"560.096915565674\",\"pbyb_valuationratios\":\"97.2521251464512\",\"evbyebidta_valuationratios\":\"291.372044198895\"},\"Payout\":{\"dividendpayout_payoutperc\":\"5.44921333174811\",\"taxpayout_payoutperc\":\"-25.6803722902922\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"17.4359077756673\",\"inventorydays_liquidityratios\":\"7.7372103587782\",\"creditordays_liquidityratios\":\"-36.7585029207748\",\"interestcovervs1e_levervs1eratios\":\"-13.8776787407548\",\"netdebt_equity_levervs1eratios\":\"0.411870007695505\",\"netdebt_op_profit_levervs1eratios\":\"1.29474773609314\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-63.5214183902219\",\"employeecosts_costbreakup\":\"-1.8016268298544\",\"othercosts_costbreakup\":\"-9.23099206336144\"}},{\"co_code\":\"39108\",\"yrc\":\"202103\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"-9.54629110986637\",\"op_profit_growth_growthmatrix_perc\":\"18.4208756473199\",\"ebitgrowth_growthmatrix_perc\":\"16.6046393066531\",\"netprofitgrowth_growthmatrix_perc\":\"8.1858609939483\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"41.5380986081623\",\"ebit_margin_profitabilityratios_perc\":\"40.4670912951168\",\"netprofitmargin_profitabilityratios_perc\":\"27.8338051427223\",\"roce_profitabilityratios_perc\":\"29.7110344693206\",\"ronw_profitabilityratios_perc\":\"6.04298657597812\",\"roa_profitabilityratios_perc\":\"4.52246523465649\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"4.29119542814739\",\"dividendpershare_pershareratios\":\"0.25\",\"casheps_pershareratios\":\"3.72273364582347\",\"bookvaluepershare_pershareratios\":\"17.7527923245999\"},\"Valuation_Ratios\":{\"pbye_valuationratios\":\"224.067599067599\",\"pbyceps_valuationratios\":\"258.210791169125\",\"pbyb_valuationratios\":\"54.1477982341786\",\"evbyebidta_valuationratios\":\"141.899663407597\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-24.6654689629538\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"17.7430555555556\",\"inventorydays_liquidityratios\":\"10.0430968388771\",\"creditordays_liquidityratios\":\"-58.28592829473\",\"interestcovervs1e_levervs1eratios\":\"-16.9505928853755\",\"netdebt_equity_levervs1eratios\":\"0.265407407028021\",\"netdebt_op_profit_levervs1eratios\":\"0.735745115856429\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-45.3892427459306\",\"employeecosts_costbreakup\":\"-3.03845246520406\",\"othercosts_costbreakup\":\"-10.034206180703\"}},{\"co_code\":\"39108\",\"yrc\":\"202003\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"9.05140317401218\",\"op_profit_growth_growthmatrix_perc\":\"30.819989442196\",\"ebitgrowth_growthmatrix_perc\":\"24.142950570663\",\"netprofitgrowth_growthmatrix_perc\":\"90.7393642604171\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"31.7281480888747\",\"ebit_margin_profitabilityratios_perc\":\"31.3915339681523\",\"netprofitmargin_profitabilityratios_perc\":\"23.2717185457843\",\"roce_profitabilityratios_perc\":\"32.4360525525236\",\"ronw_profitabilityratios_perc\":\"7.36707714963151\",\"roa_profitabilityratios_perc\":\"5.42595163111887\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"3.96650300577395\",\"dividendpershare_pershareratios\":\"0.25\",\"casheps_pershareratios\":\"3.50551432433085\",\"bookvaluepershare_pershareratios\":\"13.4602330246139\"},\"Valuation_Ratios\":{\"pbye_valuationratios\":\"21.7632241813602\",\"pbyceps_valuationratios\":\"24.6468825987446\",\"pbyb_valuationratios\":\"6.41912499805448\",\"evbyebidta_valuationratios\":\"15.3971837596808\"},\"Payout\":{\"dividendpayout_payoutperc\":\"12.6054465431872\",\"taxpayout_payoutperc\":\"-20.306905370844\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"14.0154703795578\",\"inventorydays_liquidityratios\":\"8.30063215171641\",\"creditordays_liquidityratios\":\"-35.7416451136515\",\"interestcovervs1e_levervs1eratios\":\"-14.3349573690621\",\"netdebt_equity_levervs1eratios\":\"0.228827928153097\",\"netdebt_op_profit_levervs1eratios\":\"0.569557468558746\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-56.5453042063429\",\"employeecosts_costbreakup\":\"-2.53180763383212\",\"othercosts_costbreakup\":\"-9.19474007095036\"}},{\"co_code\":\"39108\",\"yrc\":\"201903\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"32.0944395015674\",\"op_profit_growth_growthmatrix_perc\":\"24.4745342471979\",\"ebitgrowth_growthmatrix_perc\":\"51.6749974161397\",\"netprofitgrowth_growthmatrix_perc\":\"32.2757136908342\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"26.4485502862196\",\"ebit_margin_profitabilityratios_perc\":\"27.5753944245358\",\"netprofitmargin_profitabilityratios_perc\":\"13.3051379904128\",\"roce_profitabilityratios_perc\":\"24.0365306991745\",\"ronw_profitabilityratios_perc\":\"5.14403569854165\",\"roa_profitabilityratios_perc\":\"3.53296465645082\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"2.07954085469136\",\"dividendpershare_pershareratios\":\"0.25\",\"casheps_pershareratios\":\"1.46752609832183\",\"bookvaluepershare_pershareratios\":\"10.1065630983127\"},\"Valuation_Ratios\":{\"pbye_valuationratios\":\"61.9471153846154\",\"pbyceps_valuationratios\":\"87.8008235406134\",\"pbyb_valuationratios\":\"12.7497147222217\",\"evbyebidta_valuationratios\":\"26.6112650557895\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-33.2699916701374\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"23.7765131242146\",\"inventorydays_liquidityratios\":\"9.14326104156001\",\"creditordays_liquidityratios\":\"-41.6424837066565\",\"interestcovervs1e_levervs1eratios\":\"-5.27557039510295\",\"netdebt_equity_levervs1eratios\":\"0.210664579453546\",\"netdebt_op_profit_levervs1eratios\":\"0.515044870666901\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-63.564597198306\",\"employeecosts_costbreakup\":\"-2.4433378321776\",\"othercosts_costbreakup\":\"-7.54351468329688\"}}],\"scripcode_equity\":{\"nse\":6066,\"bse\":542066},\"company_returns_nse\":{\"co_code\":\"39108\",\"bsecode\":\"542066\",\"nsesymbol\":\"ATGL\",\"isin\":\"INE399L01023\",\"lname\":\"Adani Total Gas Ltd\",\"ret1month\":\"-6.51436874394576\",\"ret3month\":\"-3.55596269153898\",\"ret6month\":\"-32.3618736128957\",\"ret1year\":\"-46.1624285249407\",\"ret3year\":\"-28.3343813757412\",\"ret5year\":\"30.2186619025172\"},\"cash_flow_standalone\":[{\"co_code\":\"39108\",\"yrc\":\"202203\",\"profitbeforetax\":\"679.04\",\"depreciation\":\"-82.73\",\"taxpaid\":\"-174.38\",\"workingcapital\":\"-54.22\",\"operatingcashflow\":\"367.71\",\"capitalexpenditure\":\"444.75\",\"freecashflow\":\"812.46\",\"equityraised\":\"3685.24\",\"investments\":\"211.74\",\"debtfinancing_disposal\":\"587.77\",\"dividendspaid\":\"27.5\",\"netincash\":\"5324.71\"},{\"co_code\":\"39108\",\"yrc\":\"202103\",\"profitbeforetax\":\"645.68\",\"depreciation\":\"-62.52\",\"taxpaid\":\"-159.26\",\"workingcapital\":\"-477.71\",\"operatingcashflow\":\"-53.81\",\"capitalexpenditure\":\"234.78\",\"freecashflow\":\"180.97\",\"equityraised\":\"2740.83\",\"investments\":\"144.94\",\"debtfinancing_disposal\":\"151.35\",\"dividendspaid\":\"0\",\"netincash\":\"3218.09\"},{\"co_code\":\"39108\",\"yrc\":\"202003\",\"profitbeforetax\":\"547.4\",\"depreciation\":\"-50.7\",\"taxpaid\":\"-111.16\",\"workingcapital\":\"-153.43\",\"operatingcashflow\":\"232.11\",\"capitalexpenditure\":\"269.12\",\"freecashflow\":\"501.23\",\"equityraised\":\"1990.59\",\"investments\":\"105.5\",\"debtfinancing_disposal\":\"34.3\",\"dividendspaid\":\"54.99\",\"netincash\":\"2686.61\"},{\"co_code\":\"39108\",\"yrc\":\"201903\",\"profitbeforetax\":\"384.16\",\"depreciation\":\"-67.31\",\"taxpaid\":\"-127.81\",\"workingcapital\":\"-101.77\",\"operatingcashflow\":\"87.27\",\"capitalexpenditure\":\"149.21\",\"freecashflow\":\"236.48\",\"equityraised\":\"1541.73\",\"investments\":\"-3.75\",\"debtfinancing_disposal\":\"-950.73\",\"dividendspaid\":\"0\",\"netincash\":\"823.73\"}],\"futures_details\":{\"27-02-2025\":[{\"CompanyName\":\"Adani Total Gas Ltd\",\"instname\":\"FUTSTK\",\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"ltp\":\"591.05\",\"AvgPrice\":\"584.1\",\"openprice\":\"588.25\",\"highprice\":\"597\",\"lowprice\":\"572.85\",\"openinterest\":\"337900\",\"updtime\":\"2/27/2025 3:29:59 PM\",\"prevclose\":\"580.15\",\"FAOPriceChange\":\"10.9\",\"FAOPricePerChange\":\"1.87882444195466\",\"faovalue\":\"1229019412.5\",\"OIChange\":\"-482050\",\"perchangeoi\":\"-58.7901701323251\",\"Volume\":\"2104125\",\"VolumeChange\":\"-243350\",\"VolumePerChange\":\"-10.366457576758006\",\"SpotPrice\":\"580.75\",\"MarketLot\":\"775\",\"BuildUpFlag\":\"Short Covering\",\"Rollover\":\"43.5963777490297\",\"RolloverCost\":\"-10.7182133491244\",\"ArbitragePerchange\":\"1.77356866121394\",\"ArbitrageType\":\"Premium\"}],\"26-12-2024\":[{\"CompanyName\":\"Adani Total Gas Ltd\",\"instname\":\"FUTSTK\",\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"ltp\":\"670.1\",\"AvgPrice\":\"675.43\",\"openprice\":\"672.95\",\"highprice\":\"685.95\",\"lowprice\":\"669\",\"openinterest\":\"673475\",\"updtime\":\"12/26/2024 3:29:51 PM\",\"prevclose\":\"672.45\",\"FAOPriceChange\":\"-2.35000000000002\",\"FAOPricePerChange\":\"-0.34946836196\",\"faovalue\":\"604070820.5\",\"OIChange\":\"-330925\",\"perchangeoi\":\"-32.9475308641975\",\"Volume\":\"894350\",\"VolumeChange\":\"-616125\",\"VolumePerChange\":\"-40.790148794253463\",\"SpotPrice\":\"672\",\"MarketLot\":\"775\",\"BuildUpFlag\":\"Long Unwinding\",\"Rollover\":\"14.6365422396857\",\"RolloverCost\":\"0.432771228174896\",\"ArbitragePerchange\":\"-0.282738095238092\",\"ArbitrageType\":\"Discount\"}],\"30-01-2025\":[{\"CompanyName\":\"Adani Total Gas Ltd\",\"instname\":\"FUTSTK\",\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"ltp\":\"644.4\",\"AvgPrice\":\"637.35\",\"openprice\":\"625\",\"highprice\":\"648.95\",\"lowprice\":\"620.5\",\"openinterest\":\"539400\",\"updtime\":\"1/30/2025 3:29:27 PM\",\"prevclose\":\"623.7\",\"FAOPriceChange\":\"20.6999999999999\",\"FAOPricePerChange\":\"3.31890331890331\",\"faovalue\":\"1275369217.5\",\"OIChange\":\"-412300\",\"perchangeoi\":\"-43.3224755700326\",\"Volume\":\"2001050\",\"VolumeChange\":\"-104625\",\"VolumePerChange\":\"-4.968715495031285\",\"SpotPrice\":\"641.5\",\"MarketLot\":\"775\",\"BuildUpFlag\":\"Short Covering\",\"Rollover\":\"28.8343558282209\",\"RolloverCost\":\"-9.65238981998758\",\"ArbitragePerchange\":\"0.452065471551049\",\"ArbitrageType\":\"Premium\"}],\"27-03-2025\":[{\"CompanyName\":\"Adani Total Gas Ltd\",\"instname\":\"FUTSTK\",\"symbol\":\"ATGL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"ltp\":\"545.25\",\"AvgPrice\":\"546.97\",\"openprice\":\"568.65\",\"highprice\":\"568.65\",\"lowprice\":\"539\",\"openinterest\":\"4604275\",\"updtime\":\"2/27/2025 3:29:42 PM\",\"prevclose\":\"547.8\",\"FAOPriceChange\":\"-2.54999999999995\",\"FAOPricePerChange\":\"-0.465498357064614\",\"faovalue\":\"1342496842.25\",\"OIChange\":\"561100\",\"perchangeoi\":\"13.8777074947288\",\"Volume\":\"2454425\",\"VolumeChange\":\"-335575\",\"VolumePerChange\":\"-12.027777777777778\",\"SpotPrice\":\"580.75\",\"MarketLot\":\"775\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"5.36795157693533\",\"RolloverCost\":\"-3.21870701513067\",\"ArbitragePerchange\":\"-6.11278519156263\",\"ArbitrageType\":\"Discount\"}],\"24-04-2025\":[{\"CompanyName\":\"Adani Total Gas Ltd\",\"instname\":\"FUTSTK\",\"symbol\":\"ATGL\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"ltp\":\"527.7\",\"AvgPrice\":\"530.8\",\"openprice\":\"571.7\",\"highprice\":\"571.7\",\"lowprice\":\"521.55\",\"openinterest\":\"261175\",\"updtime\":\"2/27/2025 3:29:51 PM\",\"prevclose\":\"537.4\",\"FAOPriceChange\":\"-9.69999999999993\",\"FAOPricePerChange\":\"-1.80498697432079\",\"faovalue\":\"45662070\",\"OIChange\":\"48825\",\"perchangeoi\":\"22.992700729927\",\"Volume\":\"86025\",\"VolumeChange\":\"13175\",\"VolumePerChange\":\"18.085106382978723\",\"SpotPrice\":\"580.75\",\"MarketLot\":\"775\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"56.4036222509702\",\"RolloverCost\":\"12.0049270418798\",\"ArbitragePerchange\":\"-9.1347395609126\",\"ArbitrageType\":\"Discount\"},{\"CompanyName\":\"Adani Total Gas Ltd\",\"instname\":\"FUTSTK\",\"symbol\":\"ATGL\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"ltp\":\"527.7\",\"AvgPrice\":\"530.8\",\"openprice\":\"571.7\",\"highprice\":\"571.7\",\"lowprice\":\"521.55\",\"openinterest\":\"261175\",\"updtime\":\"2/27/2025 3:29:51 PM\",\"prevclose\":\"537.4\",\"FAOPriceChange\":\"-9.69999999999993\",\"FAOPricePerChange\":\"-1.80498697432079\",\"faovalue\":\"45662070\",\"OIChange\":\"48825\",\"perchangeoi\":\"22.992700729927\",\"Volume\":\"86025\",\"VolumeChange\":\"13175\",\"VolumePerChange\":\"18.085106382978723\",\"SpotPrice\":\"580.75\",\"MarketLot\":\"775\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"94.6320484230647\",\"RolloverCost\":\"3.32575326890278\",\"ArbitragePerchange\":\"-9.1347395609126\",\"ArbitrageType\":\"Discount\"},{\"CompanyName\":\"Adani Total Gas Ltd\",\"instname\":\"FUTSTK\",\"symbol\":\"ATGL\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"ltp\":\"527.7\",\"AvgPrice\":\"530.8\",\"openprice\":\"571.7\",\"highprice\":\"571.7\",\"lowprice\":\"521.55\",\"openinterest\":\"261175\",\"updtime\":\"2/27/2025 3:29:51 PM\",\"prevclose\":\"537.4\",\"FAOPriceChange\":\"-9.69999999999993\",\"FAOPricePerChange\":\"-1.80498697432079\",\"faovalue\":\"45662070\",\"OIChange\":\"48825\",\"perchangeoi\":\"22.992700729927\",\"Volume\":\"86025\",\"VolumeChange\":\"13175\",\"VolumePerChange\":\"18.085106382978723\",\"SpotPrice\":\"580.75\",\"MarketLot\":\"775\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"50\",\"RolloverCost\":\"0\",\"ArbitragePerchange\":\"-9.1347395609126\",\"ArbitrageType\":\"Discount\"}]},\"chart_data_equities_bse_1d\":[{\"Open\":581.35,\"Close\":581.75,\"High\":587.15,\"Low\":579.95,\"Volume\":906,\"Date\":\"2025-02-27 09:15:51 AM\"},{\"Open\":582,\"Close\":580.3,\"High\":583.15,\"Low\":580.3,\"Volume\":98,\"Date\":\"2025-02-27 09:16:45 AM\"},{\"Open\":582.85,\"Close\":580.8,\"High\":582.95,\"Low\":580.8,\"Volume\":104,\"Date\":\"2025-02-27 09:17:48 AM\"},{\"Open\":580.8,\"Close\":581.8,\"High\":581.8,\"Low\":580.3,\"Volume\":73,\"Date\":\"2025-02-27 09:18:40 AM\"},{\"Open\":582.6,\"Close\":579.6,\"High\":584.4,\"Low\":579.6,\"Volume\":1036,\"Date\":\"2025-02-27 09:19:59 AM\"},{\"Open\":580.6,\"Close\":580.35,\"High\":581.1,\"Low\":580.35,\"Volume\":364,\"Date\":\"2025-02-27 09:20:59 AM\"},{\"Open\":582,\"Close\":581.4,\"High\":582,\"Low\":581.4,\"Volume\":48,\"Date\":\"2025-02-27 09:21:34 AM\"},{\"Open\":582.7,\"Close\":581.4,\"High\":582.7,\"Low\":581.4,\"Volume\":44,\"Date\":\"2025-02-27 09:22:58 AM\"},{\"Open\":580.55,\"Close\":578,\"High\":580.55,\"Low\":578,\"Volume\":65,\"Date\":\"2025-02-27 09:23:52 AM\"},{\"Open\":579.25,\"Close\":579.45,\"High\":579.45,\"Low\":579.25,\"Volume\":23,\"Date\":\"2025-02-27 09:24:45 AM\"},{\"Open\":580.1,\"Close\":585.7,\"High\":585.7,\"Low\":580.1,\"Volume\":648,\"Date\":\"2025-02-27 09:25:58 AM\"},{\"Open\":585,\"Close\":585.3,\"High\":585.3,\"Low\":585,\"Volume\":31,\"Date\":\"2025-02-27 09:26:27 AM\"},{\"Open\":583.6,\"Close\":583.6,\"High\":583.6,\"Low\":583.6,\"Volume\":1,\"Date\":\"2025-02-27 09:27:58 AM\"},{\"Open\":583.85,\"Close\":582.5,\"High\":583.95,\"Low\":582.5,\"Volume\":212,\"Date\":\"2025-02-27 09:29:46 AM\"},{\"Open\":582.5,\"Close\":582.35,\"High\":583.5,\"Low\":582.35,\"Volume\":56,\"Date\":\"2025-02-27 09:30:28 AM\"},{\"Open\":581.4,\"Close\":582.05,\"High\":582.05,\"Low\":581.4,\"Volume\":23,\"Date\":\"2025-02-27 09:31:41 AM\"},{\"Open\":581.95,\"Close\":581.3,\"High\":581.95,\"Low\":581.3,\"Volume\":48,\"Date\":\"2025-02-27 09:32:38 AM\"},{\"Open\":581.55,\"Close\":582.1,\"High\":582.5,\"Low\":581.55,\"Volume\":122,\"Date\":\"2025-02-27 09:33:51 AM\"},{\"Open\":581.55,\"Close\":581.15,\"High\":581.55,\"Low\":581.15,\"Volume\":66,\"Date\":\"2025-02-27 09:34:45 AM\"},{\"Open\":581.1,\"Close\":579.9,\"High\":581.1,\"Low\":579.9,\"Volume\":68,\"Date\":\"2025-02-27 09:35:48 AM\"},{\"Open\":579.7,\"Close\":579.7,\"High\":579.7,\"Low\":579.7,\"Volume\":5,\"Date\":\"2025-02-27 09:36:30 AM\"},{\"Open\":579.5,\"Close\":578.7,\"High\":579.5,\"Low\":578.7,\"Volume\":123,\"Date\":\"2025-02-27 09:37:43 AM\"},{\"Open\":577.05,\"Close\":575.75,\"High\":577.05,\"Low\":575.75,\"Volume\":90,\"Date\":\"2025-02-27 09:38:50 AM\"},{\"Open\":575,\"Close\":574.2,\"High\":575.05,\"Low\":574.2,\"Volume\":1333,\"Date\":\"2025-02-27 09:39:48 AM\"},{\"Open\":575.05,\"Close\":576.45,\"High\":576.45,\"Low\":575.05,\"Volume\":215,\"Date\":\"2025-02-27 09:40:38 AM\"},{\"Open\":575.75,\"Close\":575.65,\"High\":575.75,\"Low\":575.65,\"Volume\":14,\"Date\":\"2025-02-27 09:41:56 AM\"},{\"Open\":575.8,\"Close\":575,\"High\":575.8,\"Low\":575,\"Volume\":13,\"Date\":\"2025-02-27 09:42:39 AM\"},{\"Open\":575.05,\"Close\":574.1,\"High\":575.05,\"Low\":574.05,\"Volume\":405,\"Date\":\"2025-02-27 09:43:52 AM\"},{\"Open\":573.65,\"Close\":573.65,\"High\":573.65,\"Low\":573.65,\"Volume\":10,\"Date\":\"2025-02-27 09:44:51 AM\"},{\"Open\":574.35,\"Close\":573.2,\"High\":574.35,\"Low\":573.2,\"Volume\":71,\"Date\":\"2025-02-27 09:45:55 AM\"},{\"Open\":573.9,\"Close\":575.4,\"High\":575.55,\"Low\":573.6,\"Volume\":120,\"Date\":\"2025-02-27 09:46:55 AM\"},{\"Open\":573.65,\"Close\":575.3,\"High\":575.3,\"Low\":573.65,\"Volume\":416,\"Date\":\"2025-02-27 09:47:53 AM\"},{\"Open\":575.8,\"Close\":575.5,\"High\":575.8,\"Low\":575.2,\"Volume\":77,\"Date\":\"2025-02-27 09:48:59 AM\"},{\"Open\":574.9,\"Close\":574.9,\"High\":574.9,\"Low\":574.9,\"Volume\":15,\"Date\":\"2025-02-27 09:50:58 AM\"},{\"Open\":575.8,\"Close\":576.4,\"High\":576.4,\"Low\":575.8,\"Volume\":67,\"Date\":\"2025-02-27 09:51:55 AM\"},{\"Open\":576.9,\"Close\":577.6,\"High\":577.6,\"Low\":576.9,\"Volume\":28,\"Date\":\"2025-02-27 09:52:49 AM\"},{\"Open\":578.1,\"Close\":579.2,\"High\":579.2,\"Low\":578.1,\"Volume\":209,\"Date\":\"2025-02-27 09:53:47 AM\"},{\"Open\":578.45,\"Close\":578.55,\"High\":578.55,\"Low\":578.45,\"Volume\":12,\"Date\":\"2025-02-27 09:54:23 AM\"},{\"Open\":576.9,\"Close\":576.85,\"High\":576.9,\"Low\":576.85,\"Volume\":401,\"Date\":\"2025-02-27 09:56:30 AM\"},{\"Open\":577.6,\"Close\":577.1,\"High\":577.8,\"Low\":577.1,\"Volume\":80,\"Date\":\"2025-02-27 09:57:59 AM\"},{\"Open\":579,\"Close\":579.8,\"High\":579.8,\"Low\":579,\"Volume\":27,\"Date\":\"2025-02-27 09:58:25 AM\"},{\"Open\":580.05,\"Close\":580.05,\"High\":580.05,\"Low\":580.05,\"Volume\":75,\"Date\":\"2025-02-27 09:59:13 AM\"},{\"Open\":578.85,\"Close\":579,\"High\":579,\"Low\":578.5,\"Volume\":230,\"Date\":\"2025-02-27 10:00:14 AM\"},{\"Open\":577.85,\"Close\":577.85,\"High\":577.85,\"Low\":577.85,\"Volume\":18,\"Date\":\"2025-02-27 10:01:29 AM\"},{\"Open\":579.1,\"Close\":579.1,\"High\":579.1,\"Low\":579.1,\"Volume\":134,\"Date\":\"2025-02-27 10:02:13 AM\"},{\"Open\":577.8,\"Close\":577.1,\"High\":577.8,\"Low\":577.1,\"Volume\":19,\"Date\":\"2025-02-27 10:03:30 AM\"},{\"Open\":576.3,\"Close\":576.3,\"High\":576.3,\"Low\":576.3,\"Volume\":20,\"Date\":\"2025-02-27 10:04:56 AM\"},{\"Open\":576.9,\"Close\":577.05,\"High\":577.05,\"Low\":576.9,\"Volume\":63,\"Date\":\"2025-02-27 10:05:22 AM\"},{\"Open\":578,\"Close\":578.2,\"High\":578.2,\"Low\":578,\"Volume\":79,\"Date\":\"2025-02-27 10:07:41 AM\"},{\"Open\":578.4,\"Close\":578.4,\"High\":578.4,\"Low\":578.4,\"Volume\":27,\"Date\":\"2025-02-27 10:08:13 AM\"},{\"Open\":578.9,\"Close\":579.35,\"High\":579.5,\"Low\":578.9,\"Volume\":135,\"Date\":\"2025-02-27 10:09:56 AM\"},{\"Open\":579.8,\"Close\":579.25,\"High\":579.9,\"Low\":579.25,\"Volume\":44,\"Date\":\"2025-02-27 10:10:52 AM\"},{\"Open\":579.65,\"Close\":578.3,\"High\":579.65,\"Low\":578.3,\"Volume\":498,\"Date\":\"2025-02-27 10:11:31 AM\"},{\"Open\":579.65,\"Close\":578.45,\"High\":579.65,\"Low\":578.45,\"Volume\":52,\"Date\":\"2025-02-27 10:12:35 AM\"},{\"Open\":579.45,\"Close\":579.45,\"High\":579.45,\"Low\":579.45,\"Volume\":75,\"Date\":\"2025-02-27 10:13:13 AM\"},{\"Open\":579.8,\"Close\":579.8,\"High\":579.8,\"Low\":579.8,\"Volume\":8,\"Date\":\"2025-02-27 10:14:56 AM\"},{\"Open\":579.9,\"Close\":580.9,\"High\":581.3,\"Low\":579.9,\"Volume\":34,\"Date\":\"2025-02-27 10:15:56 AM\"},{\"Open\":580.55,\"Close\":580.7,\"High\":580.8,\"Low\":580.55,\"Volume\":10,\"Date\":\"2025-02-27 10:16:52 AM\"},{\"Open\":579.45,\"Close\":581,\"High\":581,\"Low\":579.45,\"Volume\":47,\"Date\":\"2025-02-27 10:17:17 AM\"},{\"Open\":581.55,\"Close\":581.75,\"High\":581.75,\"Low\":581.55,\"Volume\":18,\"Date\":\"2025-02-27 10:18:13 AM\"},{\"Open\":581.8,\"Close\":581.8,\"High\":581.8,\"Low\":581.8,\"Volume\":40,\"Date\":\"2025-02-27 10:19:14 AM\"},{\"Open\":582.1,\"Close\":582.65,\"High\":582.65,\"Low\":582.1,\"Volume\":154,\"Date\":\"2025-02-27 10:20:13 AM\"},{\"Open\":582.6,\"Close\":582.65,\"High\":582.65,\"Low\":582.6,\"Volume\":105,\"Date\":\"2025-02-27 10:21:17 AM\"},{\"Open\":581.95,\"Close\":580.35,\"High\":581.95,\"Low\":580.3,\"Volume\":183,\"Date\":\"2025-02-27 10:22:35 AM\"},{\"Open\":578.55,\"Close\":578.55,\"High\":578.55,\"Low\":578.55,\"Volume\":7,\"Date\":\"2025-02-27 10:23:50 AM\"},{\"Open\":578.55,\"Close\":578,\"High\":578.7,\"Low\":578,\"Volume\":37,\"Date\":\"2025-02-27 10:24:35 AM\"},{\"Open\":578.15,\"Close\":577.6,\"High\":578.15,\"Low\":577.2,\"Volume\":22,\"Date\":\"2025-02-27 10:25:37 AM\"},{\"Open\":576.6,\"Close\":577.3,\"High\":577.3,\"Low\":575.8,\"Volume\":138,\"Date\":\"2025-02-27 10:26:44 AM\"},{\"Open\":576.1,\"Close\":577.8,\"High\":577.8,\"Low\":575.65,\"Volume\":66,\"Date\":\"2025-02-27 10:27:45 AM\"},{\"Open\":578.3,\"Close\":577.9,\"High\":578.3,\"Low\":577.9,\"Volume\":55,\"Date\":\"2025-02-27 10:28:48 AM\"},{\"Open\":578.7,\"Close\":578.7,\"High\":578.7,\"Low\":578.7,\"Volume\":60,\"Date\":\"2025-02-27 10:29:38 AM\"},{\"Open\":578.1,\"Close\":578.9,\"High\":578.9,\"Low\":578.1,\"Volume\":18,\"Date\":\"2025-02-27 10:30:32 AM\"},{\"Open\":579.55,\"Close\":579.55,\"High\":579.55,\"Low\":579.55,\"Volume\":2,\"Date\":\"2025-02-27 10:33:29 AM\"},{\"Open\":579.5,\"Close\":579.5,\"High\":579.5,\"Low\":579.5,\"Volume\":60,\"Date\":\"2025-02-27 10:34:28 AM\"},{\"Open\":579.8,\"Close\":580.75,\"High\":580.75,\"Low\":578.9,\"Volume\":189,\"Date\":\"2025-02-27 10:36:50 AM\"},{\"Open\":579.8,\"Close\":581.1,\"High\":581.1,\"Low\":579.75,\"Volume\":68,\"Date\":\"2025-02-27 10:37:48 AM\"},{\"Open\":580.7,\"Close\":580.05,\"High\":581.3,\"Low\":580.05,\"Volume\":141,\"Date\":\"2025-02-27 10:38:54 AM\"},{\"Open\":579.6,\"Close\":579.6,\"High\":579.6,\"Low\":579.6,\"Volume\":310,\"Date\":\"2025-02-27 10:40:45 AM\"},{\"Open\":579.7,\"Close\":581.15,\"High\":581.15,\"Low\":578.9,\"Volume\":753,\"Date\":\"2025-02-27 10:41:53 AM\"},{\"Open\":579.65,\"Close\":579.55,\"High\":579.65,\"Low\":579.55,\"Volume\":119,\"Date\":\"2025-02-27 10:43:25 AM\"},{\"Open\":579.65,\"Close\":580.35,\"High\":580.35,\"Low\":579.65,\"Volume\":70,\"Date\":\"2025-02-27 10:44:58 AM\"},{\"Open\":581,\"Close\":581,\"High\":581,\"Low\":581,\"Volume\":400,\"Date\":\"2025-02-27 10:45:14 AM\"},{\"Open\":581.15,\"Close\":581.5,\"High\":581.5,\"Low\":581.15,\"Volume\":220,\"Date\":\"2025-02-27 10:46:14 AM\"},{\"Open\":581.9,\"Close\":581.9,\"High\":581.9,\"Low\":581.9,\"Volume\":15,\"Date\":\"2025-02-27 10:47:45 AM\"},{\"Open\":581.9,\"Close\":583,\"High\":583,\"Low\":581.6,\"Volume\":65,\"Date\":\"2025-02-27 10:49:58 AM\"},{\"Open\":583.5,\"Close\":583.45,\"High\":584.2,\"Low\":583.45,\"Volume\":309,\"Date\":\"2025-02-27 10:50:36 AM\"},{\"Open\":583.35,\"Close\":583.1,\"High\":583.35,\"Low\":582.75,\"Volume\":75,\"Date\":\"2025-02-27 10:51:37 AM\"},{\"Open\":582.2,\"Close\":582.9,\"High\":582.9,\"Low\":582.2,\"Volume\":11,\"Date\":\"2025-02-27 10:52:58 AM\"},{\"Open\":582.9,\"Close\":584.4,\"High\":584.7,\"Low\":582.9,\"Volume\":944,\"Date\":\"2025-02-27 10:53:58 AM\"},{\"Open\":584.35,\"Close\":584.1,\"High\":584.4,\"Low\":583.3,\"Volume\":50,\"Date\":\"2025-02-27 10:54:58 AM\"},{\"Open\":583.8,\"Close\":584.15,\"High\":584.15,\"Low\":583.15,\"Volume\":179,\"Date\":\"2025-02-27 10:55:50 AM\"},{\"Open\":583.85,\"Close\":581.75,\"High\":583.85,\"Low\":581.75,\"Volume\":890,\"Date\":\"2025-02-27 10:56:52 AM\"},{\"Open\":582.4,\"Close\":582.4,\"High\":582.4,\"Low\":582.4,\"Volume\":1,\"Date\":\"2025-02-27 10:57:14 AM\"},{\"Open\":582.4,\"Close\":582.4,\"High\":582.4,\"Low\":582.4,\"Volume\":100,\"Date\":\"2025-02-27 10:58:07 AM\"},{\"Open\":582.55,\"Close\":583.25,\"High\":583.25,\"Low\":582.55,\"Volume\":164,\"Date\":\"2025-02-27 10:59:13 AM\"},{\"Open\":582.9,\"Close\":583.35,\"High\":583.35,\"Low\":582.9,\"Volume\":7,\"Date\":\"2025-02-27 11:00:29 AM\"},{\"Open\":583.4,\"Close\":584.1,\"High\":584.1,\"Low\":583.4,\"Volume\":19,\"Date\":\"2025-02-27 11:01:46 AM\"},{\"Open\":584.4,\"Close\":584.4,\"High\":584.4,\"Low\":584.4,\"Volume\":50,\"Date\":\"2025-02-27 11:02:03 AM\"},{\"Open\":584.35,\"Close\":584.4,\"High\":584.4,\"Low\":584.35,\"Volume\":66,\"Date\":\"2025-02-27 11:03:27 AM\"},{\"Open\":584.9,\"Close\":585.4,\"High\":585.5,\"Low\":584.9,\"Volume\":455,\"Date\":\"2025-02-27 11:04:52 AM\"},{\"Open\":585.55,\"Close\":585.55,\"High\":585.55,\"Low\":585.55,\"Volume\":1,\"Date\":\"2025-02-27 11:05:00 AM\"},{\"Open\":585.4,\"Close\":585.4,\"High\":585.4,\"Low\":585.4,\"Volume\":25,\"Date\":\"2025-02-27 11:06:28 AM\"},{\"Open\":585.6,\"Close\":585.6,\"High\":585.95,\"Low\":585.6,\"Volume\":119,\"Date\":\"2025-02-27 11:07:56 AM\"},{\"Open\":586,\"Close\":587,\"High\":587,\"Low\":586,\"Volume\":162,\"Date\":\"2025-02-27 11:08:58 AM\"},{\"Open\":587.1,\"Close\":587.15,\"High\":587.15,\"Low\":587.1,\"Volume\":13,\"Date\":\"2025-02-27 11:09:59 AM\"},{\"Open\":587.15,\"Close\":589.5,\"High\":589.5,\"Low\":586.7,\"Volume\":1241,\"Date\":\"2025-02-27 11:10:58 AM\"},{\"Open\":588.1,\"Close\":588.4,\"High\":588.4,\"Low\":588.1,\"Volume\":230,\"Date\":\"2025-02-27 11:11:58 AM\"},{\"Open\":588.45,\"Close\":588.4,\"High\":588.45,\"Low\":588.4,\"Volume\":22,\"Date\":\"2025-02-27 11:12:57 AM\"},{\"Open\":589,\"Close\":589,\"High\":589,\"Low\":589,\"Volume\":1,\"Date\":\"2025-02-27 11:13:45 AM\"},{\"Open\":589.75,\"Close\":589.95,\"High\":590,\"Low\":589.7,\"Volume\":158,\"Date\":\"2025-02-27 11:14:59 AM\"},{\"Open\":589.1,\"Close\":588.9,\"High\":589.1,\"Low\":588.9,\"Volume\":28,\"Date\":\"2025-02-27 11:15:21 AM\"},{\"Open\":589.05,\"Close\":588.9,\"High\":589.05,\"Low\":588.9,\"Volume\":74,\"Date\":\"2025-02-27 11:16:23 AM\"},{\"Open\":587.7,\"Close\":587,\"High\":588.7,\"Low\":587,\"Volume\":1086,\"Date\":\"2025-02-27 11:17:53 AM\"},{\"Open\":586.2,\"Close\":585.7,\"High\":586.5,\"Low\":585.7,\"Volume\":175,\"Date\":\"2025-02-27 11:18:57 AM\"},{\"Open\":586.4,\"Close\":585.95,\"High\":586.4,\"Low\":584.7,\"Volume\":336,\"Date\":\"2025-02-27 11:19:58 AM\"},{\"Open\":585.95,\"Close\":585.4,\"High\":585.95,\"Low\":585.4,\"Volume\":40,\"Date\":\"2025-02-27 11:20:55 AM\"},{\"Open\":585.2,\"Close\":584.1,\"High\":585.2,\"Low\":584.1,\"Volume\":1504,\"Date\":\"2025-02-27 11:21:54 AM\"},{\"Open\":584.1,\"Close\":585.1,\"High\":585.1,\"Low\":584.1,\"Volume\":112,\"Date\":\"2025-02-27 11:22:37 AM\"},{\"Open\":586.1,\"Close\":589.3,\"High\":589.3,\"Low\":586.1,\"Volume\":510,\"Date\":\"2025-02-27 11:23:48 AM\"},{\"Open\":590,\"Close\":588.9,\"High\":590.2,\"Low\":588.9,\"Volume\":846,\"Date\":\"2025-02-27 11:24:34 AM\"},{\"Open\":588.35,\"Close\":589.6,\"High\":589.6,\"Low\":588.35,\"Volume\":1540,\"Date\":\"2025-02-27 11:25:57 AM\"},{\"Open\":589.8,\"Close\":590.1,\"High\":590.1,\"Low\":589.05,\"Volume\":68,\"Date\":\"2025-02-27 11:26:26 AM\"},{\"Open\":590.05,\"Close\":590.05,\"High\":590.05,\"Low\":590.05,\"Volume\":5,\"Date\":\"2025-02-27 11:27:19 AM\"},{\"Open\":589.2,\"Close\":589.2,\"High\":589.2,\"Low\":589.2,\"Volume\":10,\"Date\":\"2025-02-27 11:28:59 AM\"},{\"Open\":589.8,\"Close\":589.8,\"High\":589.8,\"Low\":589.8,\"Volume\":58,\"Date\":\"2025-02-27 11:29:30 AM\"},{\"Open\":589.5,\"Close\":590.05,\"High\":590.05,\"Low\":589.5,\"Volume\":276,\"Date\":\"2025-02-27 11:30:44 AM\"},{\"Open\":590.05,\"Close\":592.5,\"High\":592.5,\"Low\":590.05,\"Volume\":199,\"Date\":\"2025-02-27 11:31:53 AM\"},{\"Open\":592.5,\"Close\":596.6,\"High\":596.6,\"Low\":592.5,\"Volume\":1908,\"Date\":\"2025-02-27 11:32:54 AM\"},{\"Open\":596.15,\"Close\":595.75,\"High\":596.15,\"Low\":595.75,\"Volume\":38,\"Date\":\"2025-02-27 11:33:34 AM\"},{\"Open\":596.5,\"Close\":595,\"High\":596.5,\"Low\":593.45,\"Volume\":1722,\"Date\":\"2025-02-27 11:34:56 AM\"},{\"Open\":594.65,\"Close\":593.35,\"High\":595.05,\"Low\":593.35,\"Volume\":128,\"Date\":\"2025-02-27 11:35:59 AM\"},{\"Open\":593,\"Close\":592.65,\"High\":593,\"Low\":592.65,\"Volume\":94,\"Date\":\"2025-02-27 11:36:48 AM\"},{\"Open\":592.3,\"Close\":592.3,\"High\":592.3,\"Low\":592.3,\"Volume\":20,\"Date\":\"2025-02-27 11:37:00 AM\"},{\"Open\":590.7,\"Close\":590.05,\"High\":590.7,\"Low\":590.05,\"Volume\":41,\"Date\":\"2025-02-27 11:38:55 AM\"},{\"Open\":590.05,\"Close\":592.15,\"High\":592.45,\"Low\":590.05,\"Volume\":232,\"Date\":\"2025-02-27 11:39:58 AM\"},{\"Open\":590.6,\"Close\":590.6,\"High\":590.6,\"Low\":590.6,\"Volume\":60,\"Date\":\"2025-02-27 11:40:44 AM\"},{\"Open\":591.15,\"Close\":591.15,\"High\":591.15,\"Low\":591.15,\"Volume\":7,\"Date\":\"2025-02-27 11:41:10 AM\"},{\"Open\":590.05,\"Close\":590,\"High\":590.05,\"Low\":590,\"Volume\":6,\"Date\":\"2025-02-27 11:42:56 AM\"},{\"Open\":590.05,\"Close\":588.9,\"High\":590.05,\"Low\":588.9,\"Volume\":859,\"Date\":\"2025-02-27 11:43:50 AM\"},{\"Open\":587.85,\"Close\":588,\"High\":588,\"Low\":587,\"Volume\":236,\"Date\":\"2025-02-27 11:44:56 AM\"},{\"Open\":587.1,\"Close\":587,\"High\":587.1,\"Low\":587,\"Volume\":75,\"Date\":\"2025-02-27 11:45:12 AM\"},{\"Open\":586.65,\"Close\":587,\"High\":587,\"Low\":586.65,\"Volume\":210,\"Date\":\"2025-02-27 11:46:28 AM\"},{\"Open\":589.3,\"Close\":589.3,\"High\":589.3,\"Low\":589.3,\"Volume\":25,\"Date\":\"2025-02-27 11:47:07 AM\"},{\"Open\":589.2,\"Close\":588.9,\"High\":589.2,\"Low\":588.1,\"Volume\":35,\"Date\":\"2025-02-27 11:48:47 AM\"},{\"Open\":588.5,\"Close\":588.15,\"High\":588.5,\"Low\":588.15,\"Volume\":3,\"Date\":\"2025-02-27 11:49:36 AM\"},{\"Open\":588.7,\"Close\":590.7,\"High\":590.7,\"Low\":588.7,\"Volume\":107,\"Date\":\"2025-02-27 11:51:53 AM\"},{\"Open\":590.05,\"Close\":589.25,\"High\":590.05,\"Low\":589.25,\"Volume\":543,\"Date\":\"2025-02-27 11:52:43 AM\"},{\"Open\":587.95,\"Close\":588.35,\"High\":588.35,\"Low\":587.95,\"Volume\":20,\"Date\":\"2025-02-27 11:54:12 AM\"},{\"Open\":591.25,\"Close\":591.65,\"High\":591.65,\"Low\":591.25,\"Volume\":39,\"Date\":\"2025-02-27 11:56:57 AM\"},{\"Open\":590.05,\"Close\":590.65,\"High\":590.65,\"Low\":590.05,\"Volume\":26,\"Date\":\"2025-02-27 11:57:53 AM\"},{\"Open\":591.45,\"Close\":590.5,\"High\":592.1,\"Low\":590.5,\"Volume\":1024,\"Date\":\"2025-02-27 11:58:32 AM\"},{\"Open\":590.5,\"Close\":590.35,\"High\":591.15,\"Low\":590.35,\"Volume\":38,\"Date\":\"2025-02-27 11:59:45 AM\"},{\"Open\":590,\"Close\":590,\"High\":590,\"Low\":590,\"Volume\":15,\"Date\":\"2025-02-27 12:00:46 PM\"},{\"Open\":590.1,\"Close\":590.1,\"High\":590.1,\"Low\":590.1,\"Volume\":30,\"Date\":\"2025-02-27 12:02:35 PM\"},{\"Open\":588.95,\"Close\":589.7,\"High\":589.7,\"Low\":588.95,\"Volume\":138,\"Date\":\"2025-02-27 12:03:57 PM\"},{\"Open\":591.15,\"Close\":590.25,\"High\":591.15,\"Low\":590.25,\"Volume\":161,\"Date\":\"2025-02-27 12:04:59 PM\"},{\"Open\":589.95,\"Close\":589.95,\"High\":589.95,\"Low\":589.95,\"Volume\":30,\"Date\":\"2025-02-27 12:05:16 PM\"},{\"Open\":589.7,\"Close\":589.7,\"High\":589.7,\"Low\":589.7,\"Volume\":45,\"Date\":\"2025-02-27 12:06:16 PM\"},{\"Open\":590.1,\"Close\":590.1,\"High\":590.1,\"Low\":590.1,\"Volume\":13,\"Date\":\"2025-02-27 12:07:40 PM\"},{\"Open\":589.4,\"Close\":588.8,\"High\":589.4,\"Low\":588.8,\"Volume\":11,\"Date\":\"2025-02-27 12:08:59 PM\"},{\"Open\":587,\"Close\":586.6,\"High\":587,\"Low\":586.6,\"Volume\":37,\"Date\":\"2025-02-27 12:09:36 PM\"},{\"Open\":587.2,\"Close\":586.45,\"High\":587.2,\"Low\":586.45,\"Volume\":54,\"Date\":\"2025-02-27 12:10:59 PM\"},{\"Open\":587.05,\"Close\":586.05,\"High\":587.05,\"Low\":586.05,\"Volume\":4,\"Date\":\"2025-02-27 12:11:59 PM\"},{\"Open\":586,\"Close\":585.6,\"High\":586,\"Low\":585.6,\"Volume\":13,\"Date\":\"2025-02-27 12:12:57 PM\"},{\"Open\":585.05,\"Close\":584.85,\"High\":585.05,\"Low\":584.85,\"Volume\":131,\"Date\":\"2025-02-27 12:13:59 PM\"},{\"Open\":586.5,\"Close\":584.65,\"High\":586.5,\"Low\":584.65,\"Volume\":1626,\"Date\":\"2025-02-27 12:14:51 PM\"},{\"Open\":585.5,\"Close\":585.5,\"High\":585.5,\"Low\":585.5,\"Volume\":7,\"Date\":\"2025-02-27 12:15:59 PM\"},{\"Open\":585.5,\"Close\":585.5,\"High\":585.5,\"Low\":585.5,\"Volume\":7,\"Date\":\"2025-02-27 12:16:30 PM\"},{\"Open\":585.4,\"Close\":586.3,\"High\":586.4,\"Low\":585.4,\"Volume\":179,\"Date\":\"2025-02-27 12:17:59 PM\"},{\"Open\":586.2,\"Close\":586.2,\"High\":586.2,\"Low\":586.2,\"Volume\":9,\"Date\":\"2025-02-27 12:18:29 PM\"},{\"Open\":585.5,\"Close\":585.8,\"High\":585.8,\"Low\":585.5,\"Volume\":13,\"Date\":\"2025-02-27 12:19:22 PM\"},{\"Open\":586,\"Close\":586,\"High\":586,\"Low\":586,\"Volume\":35,\"Date\":\"2025-02-27 12:20:24 PM\"},{\"Open\":586.05,\"Close\":586.05,\"High\":586.05,\"Low\":586.05,\"Volume\":15,\"Date\":\"2025-02-27 12:21:35 PM\"},{\"Open\":586.9,\"Close\":586.35,\"High\":586.9,\"Low\":586.35,\"Volume\":19,\"Date\":\"2025-02-27 12:22:59 PM\"},{\"Open\":587.15,\"Close\":587.15,\"High\":587.15,\"Low\":586.5,\"Volume\":160,\"Date\":\"2025-02-27 12:23:41 PM\"},{\"Open\":586.8,\"Close\":586.8,\"High\":586.8,\"Low\":586.8,\"Volume\":6,\"Date\":\"2025-02-27 12:25:14 PM\"},{\"Open\":585.95,\"Close\":585.95,\"High\":585.95,\"Low\":585.95,\"Volume\":4,\"Date\":\"2025-02-27 12:26:44 PM\"},{\"Open\":586.95,\"Close\":586.95,\"High\":586.95,\"Low\":586.95,\"Volume\":5,\"Date\":\"2025-02-27 12:27:40 PM\"},{\"Open\":585.45,\"Close\":585.45,\"High\":585.45,\"Low\":585.45,\"Volume\":25,\"Date\":\"2025-02-27 12:29:31 PM\"},{\"Open\":585.4,\"Close\":585,\"High\":585.4,\"Low\":585,\"Volume\":98,\"Date\":\"2025-02-27 12:31:58 PM\"},{\"Open\":584.65,\"Close\":584.65,\"High\":584.65,\"Low\":584.65,\"Volume\":45,\"Date\":\"2025-02-27 12:32:24 PM\"},{\"Open\":585.2,\"Close\":585.2,\"High\":585.2,\"Low\":585.2,\"Volume\":100,\"Date\":\"2025-02-27 12:33:27 PM\"},{\"Open\":585.9,\"Close\":585.9,\"High\":585.9,\"Low\":585.9,\"Volume\":7,\"Date\":\"2025-02-27 12:35:46 PM\"},{\"Open\":585.35,\"Close\":585.4,\"High\":585.4,\"Low\":585.35,\"Volume\":20,\"Date\":\"2025-02-27 12:36:43 PM\"},{\"Open\":585.6,\"Close\":585.6,\"High\":585.6,\"Low\":585.6,\"Volume\":50,\"Date\":\"2025-02-27 12:37:59 PM\"},{\"Open\":585.55,\"Close\":585.55,\"High\":585.55,\"Low\":585.55,\"Volume\":75,\"Date\":\"2025-02-27 12:39:29 PM\"},{\"Open\":586.35,\"Close\":585.7,\"High\":586.35,\"Low\":585.7,\"Volume\":26,\"Date\":\"2025-02-27 12:40:42 PM\"},{\"Open\":586.45,\"Close\":587.1,\"High\":587.1,\"Low\":586.45,\"Volume\":104,\"Date\":\"2025-02-27 12:41:51 PM\"},{\"Open\":587.3,\"Close\":587.3,\"High\":587.3,\"Low\":587.3,\"Volume\":6,\"Date\":\"2025-02-27 12:42:06 PM\"},{\"Open\":587.25,\"Close\":587.25,\"High\":587.25,\"Low\":587.25,\"Volume\":57,\"Date\":\"2025-02-27 12:44:35 PM\"},{\"Open\":586.7,\"Close\":586.6,\"High\":586.7,\"Low\":586.6,\"Volume\":152,\"Date\":\"2025-02-27 12:45:24 PM\"},{\"Open\":586.7,\"Close\":586.2,\"High\":586.7,\"Low\":586.2,\"Volume\":48,\"Date\":\"2025-02-27 12:46:54 PM\"},{\"Open\":586.15,\"Close\":585.75,\"High\":586.15,\"Low\":585.75,\"Volume\":44,\"Date\":\"2025-02-27 12:47:44 PM\"},{\"Open\":584.95,\"Close\":584.95,\"High\":584.95,\"Low\":584.95,\"Volume\":1,\"Date\":\"2025-02-27 12:50:02 PM\"},{\"Open\":584.5,\"Close\":584.5,\"High\":584.5,\"Low\":584.5,\"Volume\":10,\"Date\":\"2025-02-27 12:52:59 PM\"},{\"Open\":584.5,\"Close\":584.5,\"High\":584.5,\"Low\":584.5,\"Volume\":50,\"Date\":\"2025-02-27 12:54:45 PM\"},{\"Open\":584.5,\"Close\":583.85,\"High\":584.5,\"Low\":583.5,\"Volume\":52,\"Date\":\"2025-02-27 12:55:48 PM\"},{\"Open\":583,\"Close\":583,\"High\":583,\"Low\":583,\"Volume\":50,\"Date\":\"2025-02-27 12:56:14 PM\"},{\"Open\":583,\"Close\":582.6,\"High\":583,\"Low\":582.6,\"Volume\":38,\"Date\":\"2025-02-27 12:57:46 PM\"},{\"Open\":583.5,\"Close\":583.8,\"High\":583.8,\"Low\":583.5,\"Volume\":8,\"Date\":\"2025-02-27 12:58:57 PM\"},{\"Open\":583.35,\"Close\":583.75,\"High\":583.75,\"Low\":583.35,\"Volume\":6,\"Date\":\"2025-02-27 01:01:34 PM\"},{\"Open\":583.5,\"Close\":582,\"High\":583.5,\"Low\":582,\"Volume\":134,\"Date\":\"2025-02-27 01:02:39 PM\"},{\"Open\":581.5,\"Close\":582.75,\"High\":582.75,\"Low\":581.5,\"Volume\":757,\"Date\":\"2025-02-27 01:03:55 PM\"},{\"Open\":581.65,\"Close\":581.5,\"High\":581.65,\"Low\":581.5,\"Volume\":32,\"Date\":\"2025-02-27 01:04:44 PM\"},{\"Open\":581.6,\"Close\":583.45,\"High\":583.45,\"Low\":581.6,\"Volume\":357,\"Date\":\"2025-02-27 01:05:58 PM\"},{\"Open\":582.35,\"Close\":583.3,\"High\":583.3,\"Low\":582.35,\"Volume\":63,\"Date\":\"2025-02-27 01:06:46 PM\"},{\"Open\":582.6,\"Close\":582.4,\"High\":582.6,\"Low\":582.4,\"Volume\":22,\"Date\":\"2025-02-27 01:07:51 PM\"},{\"Open\":581.9,\"Close\":581.9,\"High\":581.9,\"Low\":581.9,\"Volume\":2,\"Date\":\"2025-02-27 01:08:14 PM\"},{\"Open\":581.65,\"Close\":582.3,\"High\":582.3,\"Low\":581.65,\"Volume\":36,\"Date\":\"2025-02-27 01:10:55 PM\"},{\"Open\":582.5,\"Close\":582.7,\"High\":582.7,\"Low\":582.5,\"Volume\":45,\"Date\":\"2025-02-27 01:11:33 PM\"},{\"Open\":582.05,\"Close\":583.45,\"High\":583.45,\"Low\":582.05,\"Volume\":828,\"Date\":\"2025-02-27 01:13:39 PM\"},{\"Open\":583.2,\"Close\":582.05,\"High\":583.2,\"Low\":582.05,\"Volume\":16,\"Date\":\"2025-02-27 01:14:49 PM\"},{\"Open\":582,\"Close\":581.9,\"High\":582,\"Low\":581.9,\"Volume\":55,\"Date\":\"2025-02-27 01:15:24 PM\"},{\"Open\":582.15,\"Close\":582.15,\"High\":582.15,\"Low\":582.15,\"Volume\":2,\"Date\":\"2025-02-27 01:16:49 PM\"},{\"Open\":581.75,\"Close\":581.5,\"High\":581.75,\"Low\":581.5,\"Volume\":255,\"Date\":\"2025-02-27 01:17:36 PM\"},{\"Open\":582.4,\"Close\":582.4,\"High\":582.4,\"Low\":582.4,\"Volume\":23,\"Date\":\"2025-02-27 01:20:52 PM\"},{\"Open\":582.25,\"Close\":581.75,\"High\":582.25,\"Low\":581.75,\"Volume\":41,\"Date\":\"2025-02-27 01:21:41 PM\"},{\"Open\":581.4,\"Close\":581.65,\"High\":581.65,\"Low\":581,\"Volume\":185,\"Date\":\"2025-02-27 01:22:46 PM\"},{\"Open\":581.35,\"Close\":580.75,\"High\":581.35,\"Low\":580.75,\"Volume\":151,\"Date\":\"2025-02-27 01:24:40 PM\"},{\"Open\":580.7,\"Close\":580.7,\"High\":580.7,\"Low\":580.7,\"Volume\":80,\"Date\":\"2025-02-27 01:25:39 PM\"},{\"Open\":581.6,\"Close\":581.45,\"High\":581.6,\"Low\":581.45,\"Volume\":3,\"Date\":\"2025-02-27 01:26:49 PM\"},{\"Open\":581.9,\"Close\":581.25,\"High\":581.9,\"Low\":581.25,\"Volume\":221,\"Date\":\"2025-02-27 01:28:10 PM\"},{\"Open\":580.7,\"Close\":580.7,\"High\":580.7,\"Low\":580.7,\"Volume\":10,\"Date\":\"2025-02-27 01:29:54 PM\"},{\"Open\":580.7,\"Close\":580.7,\"High\":580.7,\"Low\":580.7,\"Volume\":5,\"Date\":\"2025-02-27 01:30:05 PM\"},{\"Open\":580.75,\"Close\":580.7,\"High\":580.75,\"Low\":580.7,\"Volume\":39,\"Date\":\"2025-02-27 01:31:33 PM\"},{\"Open\":580.4,\"Close\":580.2,\"High\":580.4,\"Low\":580.2,\"Volume\":36,\"Date\":\"2025-02-27 01:32:37 PM\"},{\"Open\":579.95,\"Close\":579.2,\"High\":579.95,\"Low\":579.2,\"Volume\":87,\"Date\":\"2025-02-27 01:34:59 PM\"},{\"Open\":579.3,\"Close\":579.3,\"High\":579.3,\"Low\":579.3,\"Volume\":50,\"Date\":\"2025-02-27 01:36:13 PM\"},{\"Open\":579.3,\"Close\":579.3,\"High\":579.3,\"Low\":579.3,\"Volume\":1400,\"Date\":\"2025-02-27 01:37:42 PM\"},{\"Open\":579,\"Close\":579,\"High\":579,\"Low\":579,\"Volume\":100,\"Date\":\"2025-02-27 01:38:42 PM\"},{\"Open\":578.1,\"Close\":578.1,\"High\":578.1,\"Low\":578.1,\"Volume\":7,\"Date\":\"2025-02-27 01:39:59 PM\"},{\"Open\":578.1,\"Close\":578.1,\"High\":578.1,\"Low\":578.1,\"Volume\":20,\"Date\":\"2025-02-27 01:40:03 PM\"},{\"Open\":578.15,\"Close\":578.15,\"High\":578.15,\"Low\":578.15,\"Volume\":18,\"Date\":\"2025-02-27 01:41:14 PM\"},{\"Open\":578.05,\"Close\":578.05,\"High\":578.05,\"Low\":578.05,\"Volume\":200,\"Date\":\"2025-02-27 01:42:53 PM\"},{\"Open\":578.5,\"Close\":578.7,\"High\":578.8,\"Low\":577.95,\"Volume\":339,\"Date\":\"2025-02-27 01:43:43 PM\"},{\"Open\":578.8,\"Close\":578.8,\"High\":578.8,\"Low\":578.8,\"Volume\":18,\"Date\":\"2025-02-27 01:44:02 PM\"},{\"Open\":578.85,\"Close\":578.85,\"High\":578.85,\"Low\":578.85,\"Volume\":50,\"Date\":\"2025-02-27 01:47:48 PM\"},{\"Open\":578,\"Close\":578.3,\"High\":578.3,\"Low\":577.5,\"Volume\":108,\"Date\":\"2025-02-27 01:48:53 PM\"},{\"Open\":578,\"Close\":577.95,\"High\":578.5,\"Low\":577.95,\"Volume\":141,\"Date\":\"2025-02-27 01:49:36 PM\"},{\"Open\":578.5,\"Close\":578,\"High\":578.5,\"Low\":578,\"Volume\":35,\"Date\":\"2025-02-27 01:51:58 PM\"},{\"Open\":578.15,\"Close\":578.15,\"High\":578.15,\"Low\":578.15,\"Volume\":100,\"Date\":\"2025-02-27 01:53:54 PM\"},{\"Open\":578.15,\"Close\":578.15,\"High\":578.15,\"Low\":578.15,\"Volume\":4,\"Date\":\"2025-02-27 01:54:17 PM\"},{\"Open\":577.5,\"Close\":577.5,\"High\":577.5,\"Low\":577.5,\"Volume\":50,\"Date\":\"2025-02-27 01:55:27 PM\"},{\"Open\":578.25,\"Close\":578.25,\"High\":578.25,\"Low\":578.25,\"Volume\":16,\"Date\":\"2025-02-27 01:56:47 PM\"},{\"Open\":579.15,\"Close\":579.15,\"High\":579.15,\"Low\":579.15,\"Volume\":1,\"Date\":\"2025-02-27 01:59:26 PM\"},{\"Open\":578.95,\"Close\":578.95,\"High\":578.95,\"Low\":578.95,\"Volume\":1,\"Date\":\"2025-02-27 02:00:11 PM\"},{\"Open\":577.8,\"Close\":577.5,\"High\":577.8,\"Low\":577.5,\"Volume\":852,\"Date\":\"2025-02-27 02:02:55 PM\"},{\"Open\":577,\"Close\":577,\"High\":577,\"Low\":577,\"Volume\":85,\"Date\":\"2025-02-27 02:03:11 PM\"},{\"Open\":575.9,\"Close\":576.85,\"High\":576.85,\"Low\":575.9,\"Volume\":105,\"Date\":\"2025-02-27 02:04:34 PM\"},{\"Open\":576.8,\"Close\":576.8,\"High\":576.8,\"Low\":576.8,\"Volume\":25,\"Date\":\"2025-02-27 02:05:34 PM\"},{\"Open\":576,\"Close\":576,\"High\":576,\"Low\":576,\"Volume\":6,\"Date\":\"2025-02-27 02:06:40 PM\"},{\"Open\":576,\"Close\":576,\"High\":576,\"Low\":576,\"Volume\":8,\"Date\":\"2025-02-27 02:07:25 PM\"},{\"Open\":575.4,\"Close\":575.5,\"High\":575.5,\"Low\":575.05,\"Volume\":56,\"Date\":\"2025-02-27 02:08:53 PM\"},{\"Open\":575.6,\"Close\":575.6,\"High\":575.6,\"Low\":575.6,\"Volume\":1,\"Date\":\"2025-02-27 02:09:07 PM\"},{\"Open\":575,\"Close\":576.65,\"High\":576.65,\"Low\":575,\"Volume\":1538,\"Date\":\"2025-02-27 02:10:34 PM\"},{\"Open\":577,\"Close\":577,\"High\":577,\"Low\":577,\"Volume\":100,\"Date\":\"2025-02-27 02:11:08 PM\"},{\"Open\":576.4,\"Close\":576,\"High\":576.4,\"Low\":576,\"Volume\":16,\"Date\":\"2025-02-27 02:13:31 PM\"},{\"Open\":576.85,\"Close\":576.85,\"High\":576.85,\"Low\":576.85,\"Volume\":40,\"Date\":\"2025-02-27 02:14:45 PM\"},{\"Open\":576.85,\"Close\":576.85,\"High\":576.85,\"Low\":576.85,\"Volume\":4,\"Date\":\"2025-02-27 02:15:02 PM\"},{\"Open\":579.9,\"Close\":579.9,\"High\":579.9,\"Low\":579.9,\"Volume\":60,\"Date\":\"2025-02-27 02:18:32 PM\"},{\"Open\":583.2,\"Close\":583.2,\"High\":583.2,\"Low\":583.2,\"Volume\":450,\"Date\":\"2025-02-27 02:20:41 PM\"},{\"Open\":584.35,\"Close\":584.35,\"High\":584.35,\"Low\":584.35,\"Volume\":34,\"Date\":\"2025-02-27 02:22:39 PM\"},{\"Open\":583.7,\"Close\":583.1,\"High\":583.7,\"Low\":583.1,\"Volume\":262,\"Date\":\"2025-02-27 02:23:37 PM\"},{\"Open\":584,\"Close\":584,\"High\":584,\"Low\":584,\"Volume\":196,\"Date\":\"2025-02-27 02:24:41 PM\"},{\"Open\":584.55,\"Close\":584.55,\"High\":584.55,\"Low\":584.55,\"Volume\":6,\"Date\":\"2025-02-27 02:25:32 PM\"},{\"Open\":584.1,\"Close\":584.1,\"High\":584.1,\"Low\":584.1,\"Volume\":6,\"Date\":\"2025-02-27 02:26:41 PM\"},{\"Open\":584.25,\"Close\":584.55,\"High\":584.55,\"Low\":584.25,\"Volume\":81,\"Date\":\"2025-02-27 02:28:41 PM\"},{\"Open\":584.65,\"Close\":584.2,\"High\":584.65,\"Low\":584.2,\"Volume\":35,\"Date\":\"2025-02-27 02:30:23 PM\"},{\"Open\":584,\"Close\":584,\"High\":584,\"Low\":584,\"Volume\":99,\"Date\":\"2025-02-27 02:31:34 PM\"},{\"Open\":584,\"Close\":584,\"High\":584,\"Low\":584,\"Volume\":201,\"Date\":\"2025-02-27 02:32:42 PM\"},{\"Open\":584,\"Close\":584,\"High\":584,\"Low\":584,\"Volume\":25,\"Date\":\"2025-02-27 02:34:45 PM\"},{\"Open\":582.5,\"Close\":582.7,\"High\":582.7,\"Low\":582.5,\"Volume\":3,\"Date\":\"2025-02-27 02:36:58 PM\"},{\"Open\":583,\"Close\":583,\"High\":583,\"Low\":583,\"Volume\":20,\"Date\":\"2025-02-27 02:37:03 PM\"},{\"Open\":583.45,\"Close\":583.45,\"High\":583.45,\"Low\":583.45,\"Volume\":14,\"Date\":\"2025-02-27 02:38:50 PM\"},{\"Open\":582.75,\"Close\":582.6,\"High\":582.9,\"Low\":582.6,\"Volume\":153,\"Date\":\"2025-02-27 02:39:45 PM\"},{\"Open\":582.3,\"Close\":582.6,\"High\":582.6,\"Low\":582.3,\"Volume\":30,\"Date\":\"2025-02-27 02:40:27 PM\"},{\"Open\":582,\"Close\":582,\"High\":582,\"Low\":582,\"Volume\":53,\"Date\":\"2025-02-27 02:42:20 PM\"},{\"Open\":581.65,\"Close\":581.65,\"High\":581.65,\"Low\":581.65,\"Volume\":60,\"Date\":\"2025-02-27 02:43:12 PM\"},{\"Open\":580.65,\"Close\":580.65,\"High\":580.65,\"Low\":580.65,\"Volume\":110,\"Date\":\"2025-02-27 02:44:31 PM\"},{\"Open\":580.65,\"Close\":581.05,\"High\":581.05,\"Low\":580.65,\"Volume\":30,\"Date\":\"2025-02-27 02:45:26 PM\"},{\"Open\":580.8,\"Close\":581.9,\"High\":582.35,\"Low\":580.8,\"Volume\":246,\"Date\":\"2025-02-27 02:47:53 PM\"},{\"Open\":583.1,\"Close\":582.85,\"High\":583.1,\"Low\":582,\"Volume\":161,\"Date\":\"2025-02-27 02:48:48 PM\"},{\"Open\":581.25,\"Close\":580.9,\"High\":581.25,\"Low\":580.9,\"Volume\":4,\"Date\":\"2025-02-27 02:50:23 PM\"},{\"Open\":581.8,\"Close\":581.4,\"High\":581.8,\"Low\":581.4,\"Volume\":123,\"Date\":\"2025-02-27 02:51:16 PM\"},{\"Open\":581.5,\"Close\":581.2,\"High\":581.5,\"Low\":581.2,\"Volume\":110,\"Date\":\"2025-02-27 02:52:44 PM\"},{\"Open\":581.2,\"Close\":582.4,\"High\":582.4,\"Low\":581.2,\"Volume\":123,\"Date\":\"2025-02-27 02:53:56 PM\"},{\"Open\":582,\"Close\":582,\"High\":582,\"Low\":582,\"Volume\":840,\"Date\":\"2025-02-27 02:54:22 PM\"},{\"Open\":583.4,\"Close\":583.4,\"High\":583.4,\"Low\":583.4,\"Volume\":107,\"Date\":\"2025-02-27 02:56:01 PM\"},{\"Open\":583.65,\"Close\":585,\"High\":585,\"Low\":583.65,\"Volume\":14,\"Date\":\"2025-02-27 03:00:30 PM\"},{\"Open\":585,\"Close\":584.3,\"High\":585,\"Low\":583.75,\"Volume\":53,\"Date\":\"2025-02-27 03:01:30 PM\"},{\"Open\":582.95,\"Close\":583.5,\"High\":583.5,\"Low\":582.95,\"Volume\":16,\"Date\":\"2025-02-27 03:02:30 PM\"},{\"Open\":583.5,\"Close\":583.5,\"High\":583.5,\"Low\":583.5,\"Volume\":7,\"Date\":\"2025-02-27 03:03:30 PM\"},{\"Open\":583.5,\"Close\":584.15,\"High\":584.15,\"Low\":583.5,\"Volume\":148,\"Date\":\"2025-02-27 03:04:30 PM\"},{\"Open\":583.75,\"Close\":583.35,\"High\":583.75,\"Low\":583.35,\"Volume\":8,\"Date\":\"2025-02-27 03:05:31 PM\"},{\"Open\":583.35,\"Close\":583.4,\"High\":583.4,\"Low\":583.35,\"Volume\":218,\"Date\":\"2025-02-27 03:06:36 PM\"},{\"Open\":584.05,\"Close\":583.65,\"High\":584.05,\"Low\":583.65,\"Volume\":8,\"Date\":\"2025-02-27 03:07:31 PM\"},{\"Open\":583.15,\"Close\":582.75,\"High\":583.15,\"Low\":582.75,\"Volume\":8,\"Date\":\"2025-02-27 03:08:30 PM\"},{\"Open\":582.75,\"Close\":582.5,\"High\":583.45,\"Low\":582.5,\"Volume\":212,\"Date\":\"2025-02-27 03:09:59 PM\"},{\"Open\":583.4,\"Close\":582,\"High\":583.4,\"Low\":582,\"Volume\":560,\"Date\":\"2025-02-27 03:10:59 PM\"},{\"Open\":582.75,\"Close\":581.8,\"High\":582.75,\"Low\":581.8,\"Volume\":50,\"Date\":\"2025-02-27 03:11:43 PM\"},{\"Open\":581.8,\"Close\":582,\"High\":582.95,\"Low\":581.6,\"Volume\":400,\"Date\":\"2025-02-27 03:12:53 PM\"},{\"Open\":582.5,\"Close\":582.4,\"High\":582.5,\"Low\":581.6,\"Volume\":28,\"Date\":\"2025-02-27 03:13:56 PM\"},{\"Open\":582.35,\"Close\":580.6,\"High\":582.35,\"Low\":580.6,\"Volume\":24,\"Date\":\"2025-02-27 03:14:57 PM\"},{\"Open\":581,\"Close\":579.05,\"High\":581,\"Low\":579.05,\"Volume\":1035,\"Date\":\"2025-02-27 03:15:39 PM\"},{\"Open\":579.55,\"Close\":578.95,\"High\":579.55,\"Low\":578.95,\"Volume\":92,\"Date\":\"2025-02-27 03:16:48 PM\"},{\"Open\":578.95,\"Close\":578,\"High\":579,\"Low\":578,\"Volume\":272,\"Date\":\"2025-02-27 03:17:55 PM\"},{\"Open\":577.95,\"Close\":577.95,\"High\":578.4,\"Low\":577.95,\"Volume\":1106,\"Date\":\"2025-02-27 03:18:48 PM\"},{\"Open\":579.4,\"Close\":580.1,\"High\":580.1,\"Low\":578.8,\"Volume\":228,\"Date\":\"2025-02-27 03:19:40 PM\"},{\"Open\":579.25,\"Close\":578.65,\"High\":579.35,\"Low\":577.95,\"Volume\":19,\"Date\":\"2025-02-27 03:20:31 PM\"},{\"Open\":578.95,\"Close\":577.9,\"High\":578.95,\"Low\":577.9,\"Volume\":38,\"Date\":\"2025-02-27 03:21:38 PM\"},{\"Open\":578.8,\"Close\":578.95,\"High\":578.95,\"Low\":578.8,\"Volume\":41,\"Date\":\"2025-02-27 03:22:41 PM\"},{\"Open\":579.2,\"Close\":579.15,\"High\":579.2,\"Low\":578.25,\"Volume\":999,\"Date\":\"2025-02-27 03:23:49 PM\"},{\"Open\":579.2,\"Close\":579.1,\"High\":579.2,\"Low\":579.1,\"Volume\":17,\"Date\":\"2025-02-27 03:24:31 PM\"},{\"Open\":579.45,\"Close\":579.3,\"High\":579.45,\"Low\":579.3,\"Volume\":8,\"Date\":\"2025-02-27 03:25:31 PM\"},{\"Open\":579.3,\"Close\":579.25,\"High\":579.3,\"Low\":578.35,\"Volume\":62,\"Date\":\"2025-02-27 03:26:31 PM\"},{\"Open\":580.45,\"Close\":580.15,\"High\":580.45,\"Low\":580.15,\"Volume\":6,\"Date\":\"2025-02-27 03:27:28 PM\"},{\"Open\":581,\"Close\":581,\"High\":581,\"Low\":581,\"Volume\":120,\"Date\":\"2025-02-27 03:28:51 PM\"},{\"Open\":582.4,\"Close\":588,\"High\":588,\"Low\":582.4,\"Volume\":113,\"Date\":\"2025-02-27 03:29:56 PM\"}],\"corporate_actions_bm\":[{\"purpose\":\"Board Meeting\",\"co_name\":\"Adani Total Gas Ltd\",\"co_code\":\"39108\",\"isin\":\"INE399L01023\",\"announcementdate\":\"1/18/2025 12:00:00 AM\",\"bmdate\":\"1/27/2025 12:00:00 AM\",\"description\":\"Adani Total Gas Ltdhas informed BSE that the meeting of the Board of Directors of the Company is scheduled on 27/01/2025 inter alia to consider and approve the Unaudited Financial Results for the quarter and nine months ended December 31 2024.\\n\\nUnaudited Financial Results for the Quarter and Nine months ended 31st December, 2024. \\n\\n(As Per BSE Announcement Dated on: 27/01/2025)\",\"companyshortname\":\"Adani Total Gas\",\"facevalue\":\"1\",\"sectorname\":\"Gas Distribution\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"Adani Total Gas Ltd\",\"co_code\":\"39108\",\"isin\":\"INE399L01023\",\"announcementdate\":\"10/16/2024 12:00:00 AM\",\"bmdate\":\"10/24/2024 12:00:00 AM\",\"description\":\"Adani Total Gas Ltdhas informed BSE that the meeting of the Board of Directors of the Company is scheduled on 24/10/2024 inter alia to consider and approve the Unaudited Financial Results for the quarter and half year ended September 30 2024.\\n\\n Unaudited Financial Results for the quarter and half year ended September 30, 2024 \\n\\n (As Per BSE Announcement Dated on 24.10.2024)\",\"companyshortname\":\"Adani Total Gas\",\"facevalue\":\"1\",\"sectorname\":\"Gas Distribution\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"Adani Total Gas Ltd\",\"co_code\":\"39108\",\"isin\":\"INE399L01023\",\"announcementdate\":\"7/22/2024 12:00:00 AM\",\"bmdate\":\"7/29/2024 12:00:00 AM\",\"description\":\"Adani Total Gas Ltdhas informed BSE that the meeting of the Board of Directors of the Company is scheduled on 29/07/2024 inter alia to consider and approve Unaudited Financial Results for the Quarter Ended June 30 2024\\n\\nUnaudited Financial Results for the quarter ended June 30, 2024 \\n\\n(As Per BSE Announcement dated on 29.07.2024)\",\"companyshortname\":\"Adani Total Gas\",\"facevalue\":\"1\",\"sectorname\":\"Gas Distribution\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"Adani Total Gas Ltd\",\"co_code\":\"39108\",\"isin\":\"INE399L01023\",\"announcementdate\":\"4/22/2024 12:00:00 AM\",\"bmdate\":\"4/30/2024 12:00:00 AM\",\"description\":\"Adani Total Gas Ltdhas informed BSE that the meeting of the Board of Directors of the Company is scheduled on 30/04/2024 ,inter alia, to consider and approve the Audited Financial Results for the quarter and year ended March 31, 2024 and to consider and recommend dividend, if any, on the equity shares of the Company for the Financial Year 2023-24.\\n\\nOutcome of Board Meeting held on 30th April, 2024 and submission of Audited Financial Results (Standalone and Consolidated) for the quarter and year ended 31st March, 2024\\n\\nRecommendation of final dividend by the board at its meeting held on 30th April 2024 subject to the approval of members at the ensuing Annual General Meeting.\\n\\n(As Per BSE Announcement dated on 30.04.2024)\",\"companyshortname\":\"Adani Total Gas\",\"facevalue\":\"1\",\"sectorname\":\"Gas Distribution\"}],\"corporate_actions_d\":[{\"purpose\":\"Dividend\",\"co_name\":\"Adani Total Gas Ltd\",\"co_code\":\"39108\",\"isin\":\"INE399L01023\",\"announcementdate\":\"4/30/2024 12:00:00 AM\",\"divdate\":\"6/14/2024 12:00:00 AM\",\"recorddate\":\"6/14/2024 12:00:00 AM\",\"divamount\":\"0.25\",\"divper\":\"25\",\"remark\":\"Final\",\"description\":\"Outcome of Board Meeting held on 30th April, 2024 and submission of Audited Financial Results (Standalone and Consolidated) for the quarter and year ended 31st March, 2024\\n\\nThe Board has recommended Dividend of Re. 0.25 (Rupees Twenty-Five Paise\\nonly) per Equity Share of face value of Re.1/- each fully paid-up for the\\nFinancial Year 2023-24, subject to approval of shareholders of the Company.\\n\\nPursuant to the Regulation 42 of SEBI Listing Regulations, it is hereby informed that the Company has fixed Friday, 14th June 2024 as Record Date for the purpose of determining entitlement of the members of the Company to receive Dividend of Re. 0.25 (Rupees Twenty-Five Paise only) per Equity Share having face value of Re.1/- each fully paid-up for the financial year 2023-24. The said Dividend, if declared by the shareholders at the ensuing AGM, shall be paid on or after 25th June 2024, subject to deduction of tax at source as applicable.\",\"companyshortname\":\"Adani Total Gas\",\"facevalue\":\"1\",\"sectorname\":\"Gas Distribution\"}],\"company_returns_bse\":{\"co_code\":\"39108\",\"bsecode\":\"542066\",\"nsesymbol\":\"ATGL\",\"isin\":\"INE399L01023\",\"lname\":\"Adani Total Gas Ltd\",\"ret1month\":\"-6.6338471471229\",\"ret3month\":\"-3.71202663337494\",\"ret6month\":\"-32.3766658873042\",\"ret1year\":\"-46.230712028258\",\"ret3year\":\"-28.4121920353286\",\"ret5year\":\"30.1916647173066\"},\"corporate_actions_bc\":[{\"purpose\":\"BookCloser\",\"co_name\":\"Adani Total Gas Ltd\",\"co_code\":\"39108\",\"isin\":\"INE399L01023\",\"announcementdate\":\"6/27/2023 12:00:00 AM\",\"bcfromdate\":\"7/11/2023 12:00:00 AM\",\"bctodate\":\"7/18/2023 12:00:00 AM\",\"description\":\"Notice of 18th Annual General Meeting along with Annual Report of the Company and Intimation of Record Date for the purpose of Dividend for the Financial Year 2022-23.\\n\\nThe Register of Members and Share Transfer Books of the Company will be closed from Tuesday, 11th July 2023 to Tuesday, 18th July, 2023 (both days inclusive) for the purpose of 18th AGM.\",\"companyshortname\":\"Adani Total Gas\",\"facevalue\":\"1\",\"sectorname\":\"Gas Distribution\"}],\"peer_comparison_bse\":[{\"exchange\":\"BSE\",\"co_code\":\"12350\",\"symbol\":\"GAIL\",\"companyname\":\"GAIL (India) Ltd\",\"sectorcode\":\"00000028\",\"sectorname\":\"Gas Distribution\",\"cmp\":\"159.25\",\"pe\":\"11.05\",\"mcap\":\"105694.73\",\"divyield\":\"3.42\",\"netprofit\":\"3867.38\",\"sales\":\"34937.05\",\"bv\":\"107.2115002\"},{\"exchange\":\"BSE\",\"co_code\":\"39108\",\"symbol\":\"ATGL\",\"companyname\":\"Adani Total Gas Ltd\",\"sectorcode\":\"00000028\",\"sectorname\":\"Gas Distribution\",\"cmp\":\"580\",\"pe\":\"95.77\",\"mcap\":\"63618.51\",\"divyield\":\"0.04\",\"netprofit\":\"143.44\",\"sales\":\"1290.93\",\"bv\":\"35.3935745\"},{\"exchange\":\"BSE\",\"co_code\":\"20099\",\"symbol\":\"PETRONET\",\"companyname\":\"Petronet LNG Ltd\",\"sectorcode\":\"00000028\",\"sectorname\":\"Gas Distribution\",\"cmp\":\"298.05\",\"pe\":\"12.16\",\"mcap\":\"43710\",\"divyield\":\"3.43\",\"netprofit\":\"866.99\",\"sales\":\"12226.86\",\"bv\":\"123.2981267\"},{\"exchange\":\"BSE\",\"co_code\":\"20703\",\"symbol\":\"IGL\",\"companyname\":\"Indraprastha Gas Ltd\",\"sectorcode\":\"00000028\",\"sectorname\":\"Gas Distribution\",\"cmp\":\"196.2\",\"pe\":\"18.48\",\"mcap\":\"27741.03\",\"divyield\":\"2.27\",\"netprofit\":\"285.82\",\"sales\":\"3759.06\",\"bv\":\"67.0191388\"},{\"exchange\":\"BSE\",\"co_code\":\"43934\",\"symbol\":\"GUJGASLTD\",\"companyname\":\"Gujarat Gas Ltd\",\"sectorcode\":\"00000028\",\"sectorname\":\"Gas Distribution\",\"cmp\":\"380.2\",\"pe\":\"22.16\",\"mcap\":\"27184.53\",\"divyield\":\"1.43\",\"netprofit\":\"221.62\",\"sales\":\"4152.89\",\"bv\":\"115.3367507\"}],\"cash_flow_consolidated\":[{\"co_code\":\"39108\",\"yrc\":\"202203\",\"profitbeforetax\":\"679.04\",\"depreciation\":\"-82.73\",\"taxpaid\":\"-174.38\",\"workingcapital\":\"-531.93\",\"operatingcashflow\":\"-110\",\"capitalexpenditure\":\"679.53\",\"freecashflow\":\"569.53\",\"equityraised\":\"3157.7\",\"investments\":\"352.36\",\"debtfinancing_disposal\":\"657.44\",\"dividendspaid\":\"0\",\"netincash\":\"4737.03\"},{\"co_code\":\"39108\",\"yrc\":\"202103\",\"profitbeforetax\":\"645.68\",\"depreciation\":\"-62.52\",\"taxpaid\":\"-159.26\",\"workingcapital\":\"0\",\"operatingcashflow\":\"423.9\",\"capitalexpenditure\":\"0\",\"freecashflow\":\"423.9\",\"equityraised\":\"3184.84\",\"investments\":\"0\",\"debtfinancing_disposal\":\"81.68\",\"dividendspaid\":\"0\",\"netincash\":\"3690.42\"},{\"co_code\":\"39108\",\"yrc\":\"202003\",\"profitbeforetax\":\"547.4\",\"depreciation\":\"-50.7\",\"taxpaid\":\"-111.16\",\"dividendspaid\":\"0\"}],\"consolidated_shareholding_pattern_nse\":{\"exchange\":\"NSE\",\"sc_code\":\"542066\",\"co_code\":\"39108\",\"sc_group\":\"A\",\"symbol\":\"ATGL\",\"isin\":\"INE399L01023\",\"comp_name\":\"Adani Total Gas Ltd\",\"trade_date\":\"2/27/2025 12:00:00 AM\",\"open\":\"583.05\",\"high\":\"596.6\",\"low\":\"572.85\",\"currprice\":\"580.75\",\"prevclose\":\"579.05\",\"prevhigh_price\":\"593.95\",\"pricediff\":\"1.70000000000005\",\"perchg\":\"0.293584319143432\",\"volume\":\"1468847\",\"fiftytwo_weekhigh\":\"1190\",\"fiftytwo_weekhighdate\":\"6/3/2024 12:00:00 AM\",\"fiftytwo_weekLow\":\"545.75\",\"fiftytwo_weekLowdate\":\"11/21/2024 12:00:00 AM\",\"weeklyhigh\":\"600\",\"weeklylow\":\"564.8\",\"marketcap\":\"63684.5\",\"fvalue\":\"1\",\"promoholding\":\"74.8006\",\"institutions\":\"19.3355\",\"noninstitutions\":\"5.864\",\"dma50\":\"650.668\",\"dma100\":\"684.1215\",\"dma200\":\"782.99\",\"pe\":\"120.43\"},\"chart_data_futures_1d\":{\"26-12-2024\":[{\"ScripCode\":35167,\"Open\":674.8,\"Close\":671.6,\"High\":674.8,\"Low\":671.35,\"Volume\":2325,\"Date\":\"2024-12-24 09:15:00 AM\"},{\"ScripCode\":35167,\"Open\":670.8,\"Close\":668.55,\"High\":670.8,\"Low\":668.1,\"Volume\":6200,\"Date\":\"2024-12-24 09:16:00 AM\"},{\"ScripCode\":35167,\"Open\":669.65,\"Close\":669.65,\"High\":669.65,\"Low\":669.65,\"Volume\":2325,\"Date\":\"2024-12-24 09:17:00 AM\"},{\"ScripCode\":35167,\"Open\":669.65,\"Close\":669.65,\"High\":669.65,\"Low\":669.65,\"Volume\":775,\"Date\":\"2024-12-24 09:18:00 AM\"},{\"ScripCode\":35167,\"Open\":668.05,\"Close\":667.85,\"High\":668.05,\"Low\":667.85,\"Volume\":1550,\"Date\":\"2024-12-24 09:19:00 AM\"},{\"ScripCode\":35167,\"Open\":667.8,\"Close\":667.8,\"High\":667.8,\"Low\":667.8,\"Volume\":1550,\"Date\":\"2024-12-24 09:20:00 AM\"},{\"ScripCode\":35167,\"Open\":667.8,\"Close\":669,\"High\":669,\"Low\":666.4,\"Volume\":10075,\"Date\":\"2024-12-24 09:21:00 AM\"},{\"ScripCode\":35167,\"Open\":669,\"Close\":670.5,\"High\":670.75,\"Low\":669,\"Volume\":6975,\"Date\":\"2024-12-24 09:22:00 AM\"},{\"ScripCode\":35167,\"Open\":669,\"Close\":668.15,\"High\":669,\"Low\":668.15,\"Volume\":6200,\"Date\":\"2024-12-24 09:23:00 AM\"},{\"ScripCode\":35167,\"Open\":666.75,\"Close\":669.1,\"High\":669.1,\"Low\":666.75,\"Volume\":10075,\"Date\":\"2024-12-24 09:24:00 AM\"},{\"ScripCode\":35167,\"Open\":669.95,\"Close\":667.05,\"High\":669.95,\"Low\":667.05,\"Volume\":7750,\"Date\":\"2024-12-24 09:25:00 AM\"},{\"ScripCode\":35167,\"Open\":666.65,\"Close\":669.15,\"High\":669.15,\"Low\":666.65,\"Volume\":7750,\"Date\":\"2024-12-24 09:26:00 AM\"},{\"ScripCode\":35167,\"Open\":668.15,\"Close\":668.4,\"High\":668.55,\"Low\":668.15,\"Volume\":6975,\"Date\":\"2024-12-24 09:27:00 AM\"},{\"ScripCode\":35167,\"Open\":668.05,\"Close\":667.95,\"High\":669.45,\"Low\":667.75,\"Volume\":13175,\"Date\":\"2024-12-24 09:28:00 AM\"},{\"ScripCode\":35167,\"Open\":667.95,\"Close\":669.35,\"High\":669.55,\"Low\":667.95,\"Volume\":15500,\"Date\":\"2024-12-24 09:29:00 AM\"},{\"ScripCode\":35167,\"Open\":668.55,\"Close\":668.45,\"High\":668.55,\"Low\":668,\"Volume\":3100,\"Date\":\"2024-12-24 09:30:00 AM\"},{\"ScripCode\":35167,\"Open\":666.15,\"Close\":666.6,\"High\":666.7,\"Low\":665,\"Volume\":23250,\"Date\":\"2024-12-24 09:31:00 AM\"},{\"ScripCode\":35167,\"Open\":667,\"Close\":666.5,\"High\":667.15,\"Low\":666.2,\"Volume\":12400,\"Date\":\"2024-12-24 09:32:00 AM\"},{\"ScripCode\":35167,\"Open\":666.5,\"Close\":667.25,\"High\":667.25,\"Low\":666.5,\"Volume\":4650,\"Date\":\"2024-12-24 09:33:00 AM\"},{\"ScripCode\":35167,\"Open\":667.25,\"Close\":665.85,\"High\":667.25,\"Low\":665.85,\"Volume\":1550,\"Date\":\"2024-12-24 09:34:00 AM\"},{\"ScripCode\":35167,\"Open\":665.3,\"Close\":666,\"High\":666,\"Low\":665.3,\"Volume\":3100,\"Date\":\"2024-12-24 09:35:00 AM\"},{\"ScripCode\":35167,\"Open\":666.1,\"Close\":664.2,\"High\":666.8,\"Low\":664.2,\"Volume\":11625,\"Date\":\"2024-12-24 09:36:00 AM\"},{\"ScripCode\":35167,\"Open\":665.3,\"Close\":665.65,\"High\":665.65,\"Low\":665.3,\"Volume\":3875,\"Date\":\"2024-12-24 09:37:00 AM\"},{\"ScripCode\":35167,\"Open\":667.55,\"Close\":666.75,\"High\":669.15,\"Low\":666.75,\"Volume\":9300,\"Date\":\"2024-12-24 09:38:00 AM\"},{\"ScripCode\":35167,\"Open\":666.75,\"Close\":665.1,\"High\":666.75,\"Low\":665.1,\"Volume\":5425,\"Date\":\"2024-12-24 09:39:00 AM\"},{\"ScripCode\":35167,\"Open\":665.85,\"Close\":668.45,\"High\":668.45,\"Low\":665.85,\"Volume\":2325,\"Date\":\"2024-12-24 09:40:00 AM\"},{\"ScripCode\":35167,\"Open\":667.3,\"Close\":667.55,\"High\":667.8,\"Low\":667.3,\"Volume\":5425,\"Date\":\"2024-12-24 09:41:00 AM\"},{\"ScripCode\":35167,\"Open\":668.4,\"Close\":668.4,\"High\":668.4,\"Low\":668.4,\"Volume\":775,\"Date\":\"2024-12-24 09:42:00 AM\"},{\"ScripCode\":35167,\"Open\":667,\"Close\":667,\"High\":667,\"Low\":667,\"Volume\":4650,\"Date\":\"2024-12-24 09:43:00 AM\"},{\"ScripCode\":35167,\"Open\":667.4,\"Close\":667.4,\"High\":667.4,\"Low\":667.4,\"Volume\":2325,\"Date\":\"2024-12-24 09:44:00 AM\"},{\"ScripCode\":35167,\"Open\":667.4,\"Close\":668.45,\"High\":668.45,\"Low\":667.4,\"Volume\":5425,\"Date\":\"2024-12-24 09:45:00 AM\"},{\"ScripCode\":35167,\"Open\":668.45,\"Close\":668,\"High\":668.45,\"Low\":668,\"Volume\":1550,\"Date\":\"2024-12-24 09:46:00 AM\"},{\"ScripCode\":35167,\"Open\":668,\"Close\":668.55,\"High\":668.55,\"Low\":668,\"Volume\":3100,\"Date\":\"2024-12-24 09:47:00 AM\"},{\"ScripCode\":35167,\"Open\":668.55,\"Close\":668.55,\"High\":668.55,\"Low\":667.85,\"Volume\":10850,\"Date\":\"2024-12-24 09:48:00 AM\"},{\"ScripCode\":35167,\"Open\":668.7,\"Close\":668.7,\"High\":668.7,\"Low\":668.7,\"Volume\":3100,\"Date\":\"2024-12-24 09:49:00 AM\"},{\"ScripCode\":35167,\"Open\":668.15,\"Close\":667.9,\"High\":668.35,\"Low\":667.9,\"Volume\":9300,\"Date\":\"2024-12-24 09:50:00 AM\"},{\"ScripCode\":35167,\"Open\":667.9,\"Close\":667.5,\"High\":667.9,\"Low\":667.4,\"Volume\":5425,\"Date\":\"2024-12-24 09:51:00 AM\"},{\"ScripCode\":35167,\"Open\":667.5,\"Close\":668.7,\"High\":668.7,\"Low\":667.5,\"Volume\":6200,\"Date\":\"2024-12-24 09:52:00 AM\"},{\"ScripCode\":35167,\"Open\":668.7,\"Close\":667.9,\"High\":668.7,\"Low\":667.6,\"Volume\":13950,\"Date\":\"2024-12-24 09:53:00 AM\"},{\"ScripCode\":35167,\"Open\":666.9,\"Close\":667.55,\"High\":667.55,\"Low\":666.9,\"Volume\":8525,\"Date\":\"2024-12-24 09:54:00 AM\"},{\"ScripCode\":35167,\"Open\":667.55,\"Close\":667.55,\"High\":667.55,\"Low\":667.55,\"Volume\":775,\"Date\":\"2024-12-24 09:55:00 AM\"},{\"ScripCode\":35167,\"Open\":667.55,\"Close\":667.2,\"High\":667.55,\"Low\":667,\"Volume\":4650,\"Date\":\"2024-12-24 09:56:00 AM\"},{\"ScripCode\":35167,\"Open\":668.6,\"Close\":668.6,\"High\":668.6,\"Low\":668.6,\"Volume\":2325,\"Date\":\"2024-12-24 09:57:00 AM\"},{\"ScripCode\":35167,\"Open\":668.6,\"Close\":669.65,\"High\":669.7,\"Low\":668.6,\"Volume\":29450,\"Date\":\"2024-12-24 09:58:00 AM\"},{\"ScripCode\":35167,\"Open\":670,\"Close\":668.95,\"High\":670,\"Low\":668.95,\"Volume\":7750,\"Date\":\"2024-12-24 09:59:00 AM\"},{\"ScripCode\":35167,\"Open\":668.95,\"Close\":669.55,\"High\":669.55,\"Low\":668.95,\"Volume\":2325,\"Date\":\"2024-12-24 10:00:00 AM\"},{\"ScripCode\":35167,\"Open\":669.95,\"Close\":670,\"High\":670,\"Low\":669.95,\"Volume\":3875,\"Date\":\"2024-12-24 10:01:00 AM\"},{\"ScripCode\":35167,\"Open\":670,\"Close\":671.15,\"High\":672,\"Low\":670,\"Volume\":25575,\"Date\":\"2024-12-24 10:02:00 AM\"},{\"ScripCode\":35167,\"Open\":671.05,\"Close\":670.6,\"High\":671.15,\"Low\":669.35,\"Volume\":7750,\"Date\":\"2024-12-24 10:03:00 AM\"},{\"ScripCode\":35167,\"Open\":670.6,\"Close\":670.6,\"High\":670.6,\"Low\":670.6,\"Volume\":4650,\"Date\":\"2024-12-24 10:04:00 AM\"},{\"ScripCode\":35167,\"Open\":670.6,\"Close\":670.65,\"High\":670.65,\"Low\":670.6,\"Volume\":3875,\"Date\":\"2024-12-24 10:05:00 AM\"},{\"ScripCode\":35167,\"Open\":670.65,\"Close\":670.65,\"High\":670.65,\"Low\":670.65,\"Volume\":775,\"Date\":\"2024-12-24 10:06:00 AM\"},{\"ScripCode\":35167,\"Open\":670.65,\"Close\":670.65,\"High\":670.65,\"Low\":670.65,\"Volume\":1550,\"Date\":\"2024-12-24 10:07:00 AM\"},{\"ScripCode\":35167,\"Open\":670.65,\"Close\":671.2,\"High\":671.2,\"Low\":670.65,\"Volume\":3875,\"Date\":\"2024-12-24 10:09:00 AM\"},{\"ScripCode\":35167,\"Open\":671.2,\"Close\":671.2,\"High\":671.2,\"Low\":671.2,\"Volume\":1550,\"Date\":\"2024-12-24 10:10:00 AM\"},{\"ScripCode\":35167,\"Open\":671,\"Close\":669.6,\"High\":671,\"Low\":669.6,\"Volume\":4650,\"Date\":\"2024-12-24 10:11:00 AM\"},{\"ScripCode\":35167,\"Open\":669.6,\"Close\":669.6,\"High\":669.6,\"Low\":669.6,\"Volume\":2325,\"Date\":\"2024-12-24 10:12:00 AM\"},{\"ScripCode\":35167,\"Open\":669.6,\"Close\":669.6,\"High\":669.6,\"Low\":669.6,\"Volume\":775,\"Date\":\"2024-12-24 10:13:00 AM\"},{\"ScripCode\":35167,\"Open\":669.6,\"Close\":669.6,\"High\":669.6,\"Low\":669.6,\"Volume\":775,\"Date\":\"2024-12-24 10:14:00 AM\"},{\"ScripCode\":35167,\"Open\":669.6,\"Close\":669.6,\"High\":669.6,\"Low\":669.6,\"Volume\":3100,\"Date\":\"2024-12-24 10:15:00 AM\"},{\"ScripCode\":35167,\"Open\":669.5,\"Close\":670.45,\"High\":670.45,\"Low\":669.5,\"Volume\":1550,\"Date\":\"2024-12-24 10:16:00 AM\"},{\"ScripCode\":35167,\"Open\":670.1,\"Close\":670.35,\"High\":670.5,\"Low\":670.1,\"Volume\":5425,\"Date\":\"2024-12-24 10:17:00 AM\"},{\"ScripCode\":35167,\"Open\":670.5,\"Close\":671.55,\"High\":671.55,\"Low\":670.5,\"Volume\":8525,\"Date\":\"2024-12-24 10:18:00 AM\"},{\"ScripCode\":35167,\"Open\":671.65,\"Close\":671.65,\"High\":671.65,\"Low\":671.65,\"Volume\":3875,\"Date\":\"2024-12-24 10:19:00 AM\"},{\"ScripCode\":35167,\"Open\":671.9,\"Close\":672.3,\"High\":672.3,\"Low\":671.9,\"Volume\":4650,\"Date\":\"2024-12-24 10:20:00 AM\"},{\"ScripCode\":35167,\"Open\":672.1,\"Close\":672.1,\"High\":672.1,\"Low\":672.1,\"Volume\":775,\"Date\":\"2024-12-24 10:21:00 AM\"},{\"ScripCode\":35167,\"Open\":672.1,\"Close\":671.55,\"High\":672.1,\"Low\":671.55,\"Volume\":4650,\"Date\":\"2024-12-24 10:22:00 AM\"},{\"ScripCode\":35167,\"Open\":671.55,\"Close\":671.55,\"High\":671.55,\"Low\":671.55,\"Volume\":3875,\"Date\":\"2024-12-24 10:23:00 AM\"},{\"ScripCode\":35167,\"Open\":671.55,\"Close\":671.55,\"High\":671.55,\"Low\":671.55,\"Volume\":775,\"Date\":\"2024-12-24 10:24:00 AM\"},{\"ScripCode\":35167,\"Open\":671.75,\"Close\":671.75,\"High\":671.75,\"Low\":671.75,\"Volume\":2325,\"Date\":\"2024-12-24 10:25:00 AM\"},{\"ScripCode\":35167,\"Open\":671.75,\"Close\":671.75,\"High\":671.75,\"Low\":671.75,\"Volume\":5425,\"Date\":\"2024-12-24 10:26:00 AM\"},{\"ScripCode\":35167,\"Open\":671.75,\"Close\":672,\"High\":672,\"Low\":671.75,\"Volume\":3875,\"Date\":\"2024-12-24 10:27:00 AM\"},{\"ScripCode\":35167,\"Open\":672.5,\"Close\":672.9,\"High\":674.6,\"Low\":672.5,\"Volume\":6200,\"Date\":\"2024-12-24 10:28:00 AM\"},{\"ScripCode\":35167,\"Open\":672.6,\"Close\":674.3,\"High\":674.6,\"Low\":672.6,\"Volume\":7750,\"Date\":\"2024-12-24 10:29:00 AM\"},{\"ScripCode\":35167,\"Open\":674.7,\"Close\":674.5,\"High\":674.7,\"Low\":674.05,\"Volume\":5425,\"Date\":\"2024-12-24 10:30:00 AM\"},{\"ScripCode\":35167,\"Open\":674.5,\"Close\":674.15,\"High\":674.5,\"Low\":674.15,\"Volume\":2325,\"Date\":\"2024-12-24 10:31:00 AM\"},{\"ScripCode\":35167,\"Open\":674.15,\"Close\":674.4,\"High\":674.4,\"Low\":673.7,\"Volume\":9300,\"Date\":\"2024-12-24 10:32:00 AM\"},{\"ScripCode\":35167,\"Open\":673.95,\"Close\":673.95,\"High\":673.95,\"Low\":673.95,\"Volume\":2325,\"Date\":\"2024-12-24 10:33:00 AM\"},{\"ScripCode\":35167,\"Open\":674.1,\"Close\":674.15,\"High\":674.85,\"Low\":674.1,\"Volume\":6200,\"Date\":\"2024-12-24 10:34:00 AM\"},{\"ScripCode\":35167,\"Open\":673.85,\"Close\":674.9,\"High\":674.9,\"Low\":673.85,\"Volume\":11625,\"Date\":\"2024-12-24 10:35:00 AM\"},{\"ScripCode\":35167,\"Open\":674.9,\"Close\":675,\"High\":675,\"Low\":674.9,\"Volume\":4650,\"Date\":\"2024-12-24 10:36:00 AM\"},{\"ScripCode\":35167,\"Open\":675,\"Close\":675.7,\"High\":676.65,\"Low\":675,\"Volume\":10075,\"Date\":\"2024-12-24 10:37:00 AM\"},{\"ScripCode\":35167,\"Open\":675.7,\"Close\":675.05,\"High\":675.7,\"Low\":675.05,\"Volume\":3100,\"Date\":\"2024-12-24 10:38:00 AM\"},{\"ScripCode\":35167,\"Open\":675.7,\"Close\":676.45,\"High\":676.45,\"Low\":675.7,\"Volume\":3100,\"Date\":\"2024-12-24 10:39:00 AM\"},{\"ScripCode\":35167,\"Open\":676.45,\"Close\":675.6,\"High\":676.45,\"Low\":675.2,\"Volume\":8525,\"Date\":\"2024-12-24 10:40:00 AM\"},{\"ScripCode\":35167,\"Open\":675.6,\"Close\":675.6,\"High\":675.6,\"Low\":675.6,\"Volume\":775,\"Date\":\"2024-12-24 10:41:00 AM\"},{\"ScripCode\":35167,\"Open\":677.8,\"Close\":678.3,\"High\":678.3,\"Low\":677.8,\"Volume\":17050,\"Date\":\"2024-12-24 10:42:00 AM\"},{\"ScripCode\":35167,\"Open\":678.3,\"Close\":677.8,\"High\":678.3,\"Low\":677.8,\"Volume\":3875,\"Date\":\"2024-12-24 10:43:00 AM\"},{\"ScripCode\":35167,\"Open\":676.6,\"Close\":675.65,\"High\":676.6,\"Low\":675.65,\"Volume\":6200,\"Date\":\"2024-12-24 10:44:00 AM\"},{\"ScripCode\":35167,\"Open\":675.65,\"Close\":675.95,\"High\":675.95,\"Low\":675.65,\"Volume\":3100,\"Date\":\"2024-12-24 10:45:00 AM\"},{\"ScripCode\":35167,\"Open\":675.65,\"Close\":676.35,\"High\":676.35,\"Low\":675.65,\"Volume\":1550,\"Date\":\"2024-12-24 10:46:00 AM\"},{\"ScripCode\":35167,\"Open\":675.7,\"Close\":676.35,\"High\":676.35,\"Low\":675.7,\"Volume\":3875,\"Date\":\"2024-12-24 10:47:00 AM\"},{\"ScripCode\":35167,\"Open\":676.9,\"Close\":677,\"High\":677,\"Low\":676.9,\"Volume\":3100,\"Date\":\"2024-12-24 10:48:00 AM\"},{\"ScripCode\":35167,\"Open\":677.05,\"Close\":677.05,\"High\":677.05,\"Low\":677.05,\"Volume\":2325,\"Date\":\"2024-12-24 10:49:00 AM\"},{\"ScripCode\":35167,\"Open\":676.65,\"Close\":677.15,\"High\":677.15,\"Low\":676.65,\"Volume\":3100,\"Date\":\"2024-12-24 10:50:00 AM\"},{\"ScripCode\":35167,\"Open\":677.05,\"Close\":677.05,\"High\":677.05,\"Low\":677.05,\"Volume\":3100,\"Date\":\"2024-12-24 10:51:00 AM\"},{\"ScripCode\":35167,\"Open\":676.8,\"Close\":676.15,\"High\":676.8,\"Low\":675.85,\"Volume\":8525,\"Date\":\"2024-12-24 10:52:00 AM\"},{\"ScripCode\":35167,\"Open\":674.7,\"Close\":675.1,\"High\":675.1,\"Low\":674.5,\"Volume\":8525,\"Date\":\"2024-12-24 10:53:00 AM\"},{\"ScripCode\":35167,\"Open\":675.1,\"Close\":675.35,\"High\":675.35,\"Low\":675.1,\"Volume\":4650,\"Date\":\"2024-12-24 10:54:00 AM\"},{\"ScripCode\":35167,\"Open\":675.35,\"Close\":675.35,\"High\":675.35,\"Low\":675.35,\"Volume\":2325,\"Date\":\"2024-12-24 10:56:00 AM\"},{\"ScripCode\":35167,\"Open\":675.15,\"Close\":675.15,\"High\":675.15,\"Low\":675.15,\"Volume\":2325,\"Date\":\"2024-12-24 10:57:00 AM\"},{\"ScripCode\":35167,\"Open\":675.15,\"Close\":673.5,\"High\":675.15,\"Low\":673.1,\"Volume\":4650,\"Date\":\"2024-12-24 10:58:00 AM\"},{\"ScripCode\":35167,\"Open\":673.05,\"Close\":673.75,\"High\":673.75,\"Low\":673.05,\"Volume\":6200,\"Date\":\"2024-12-24 11:00:00 AM\"},{\"ScripCode\":35167,\"Open\":676.85,\"Close\":676.15,\"High\":676.85,\"Low\":676.15,\"Volume\":10075,\"Date\":\"2024-12-24 11:01:00 AM\"},{\"ScripCode\":35167,\"Open\":673.3,\"Close\":674.35,\"High\":674.35,\"Low\":673.3,\"Volume\":3875,\"Date\":\"2024-12-24 11:02:00 AM\"},{\"ScripCode\":35167,\"Open\":674.35,\"Close\":674.35,\"High\":674.35,\"Low\":674.35,\"Volume\":775,\"Date\":\"2024-12-24 11:04:00 AM\"},{\"ScripCode\":35167,\"Open\":674.35,\"Close\":674.35,\"High\":674.35,\"Low\":674.35,\"Volume\":4650,\"Date\":\"2024-12-24 11:05:00 AM\"},{\"ScripCode\":35167,\"Open\":673.9,\"Close\":673.9,\"High\":673.9,\"Low\":673.9,\"Volume\":1550,\"Date\":\"2024-12-24 11:06:00 AM\"},{\"ScripCode\":35167,\"Open\":673.05,\"Close\":673.6,\"High\":673.6,\"Low\":673.05,\"Volume\":6200,\"Date\":\"2024-12-24 11:07:00 AM\"},{\"ScripCode\":35167,\"Open\":673.8,\"Close\":673.8,\"High\":673.8,\"Low\":673.8,\"Volume\":775,\"Date\":\"2024-12-24 11:08:00 AM\"},{\"ScripCode\":35167,\"Open\":673.8,\"Close\":673.8,\"High\":673.8,\"Low\":673.8,\"Volume\":2325,\"Date\":\"2024-12-24 11:09:00 AM\"},{\"ScripCode\":35167,\"Open\":673.8,\"Close\":674.6,\"High\":674.6,\"Low\":673.8,\"Volume\":5425,\"Date\":\"2024-12-24 11:10:00 AM\"},{\"ScripCode\":35167,\"Open\":674.6,\"Close\":674.6,\"High\":674.6,\"Low\":674.6,\"Volume\":775,\"Date\":\"2024-12-24 11:11:00 AM\"},{\"ScripCode\":35167,\"Open\":674.6,\"Close\":674.6,\"High\":674.6,\"Low\":674.6,\"Volume\":775,\"Date\":\"2024-12-24 11:12:00 AM\"},{\"ScripCode\":35167,\"Open\":674.6,\"Close\":673.15,\"High\":674.6,\"Low\":673.15,\"Volume\":4650,\"Date\":\"2024-12-24 11:13:00 AM\"},{\"ScripCode\":35167,\"Open\":673.15,\"Close\":673,\"High\":673.15,\"Low\":673,\"Volume\":6200,\"Date\":\"2024-12-24 11:14:00 AM\"},{\"ScripCode\":35167,\"Open\":673,\"Close\":673,\"High\":673,\"Low\":673,\"Volume\":1550,\"Date\":\"2024-12-24 11:15:00 AM\"},{\"ScripCode\":35167,\"Open\":673.55,\"Close\":673.55,\"High\":673.55,\"Low\":673.55,\"Volume\":2325,\"Date\":\"2024-12-24 11:16:00 AM\"},{\"ScripCode\":35167,\"Open\":673.55,\"Close\":673.55,\"High\":673.55,\"Low\":673.55,\"Volume\":1550,\"Date\":\"2024-12-24 11:17:00 AM\"},{\"ScripCode\":35167,\"Open\":673.55,\"Close\":672.85,\"High\":673.55,\"Low\":672.85,\"Volume\":2325,\"Date\":\"2024-12-24 11:18:00 AM\"},{\"ScripCode\":35167,\"Open\":672.85,\"Close\":672.85,\"High\":672.85,\"Low\":672.85,\"Volume\":3100,\"Date\":\"2024-12-24 11:19:00 AM\"},{\"ScripCode\":35167,\"Open\":672.85,\"Close\":675.5,\"High\":675.5,\"Low\":672.85,\"Volume\":4650,\"Date\":\"2024-12-24 11:21:00 AM\"},{\"ScripCode\":35167,\"Open\":675.5,\"Close\":675.7,\"High\":676.55,\"Low\":675.5,\"Volume\":3100,\"Date\":\"2024-12-24 11:22:00 AM\"},{\"ScripCode\":35167,\"Open\":676.4,\"Close\":676.4,\"High\":676.4,\"Low\":676.4,\"Volume\":4650,\"Date\":\"2024-12-24 11:23:00 AM\"},{\"ScripCode\":35167,\"Open\":679.95,\"Close\":680.25,\"High\":680.9,\"Low\":679.4,\"Volume\":31775,\"Date\":\"2024-12-24 11:24:00 AM\"},{\"ScripCode\":35167,\"Open\":680.25,\"Close\":680.25,\"High\":680.25,\"Low\":680.25,\"Volume\":1550,\"Date\":\"2024-12-24 11:25:00 AM\"},{\"ScripCode\":35167,\"Open\":680.25,\"Close\":680.25,\"High\":680.25,\"Low\":680.25,\"Volume\":2325,\"Date\":\"2024-12-24 11:26:00 AM\"},{\"ScripCode\":35167,\"Open\":680.25,\"Close\":680.25,\"High\":680.25,\"Low\":680.25,\"Volume\":6200,\"Date\":\"2024-12-24 11:27:00 AM\"},{\"ScripCode\":35167,\"Open\":680.25,\"Close\":677,\"High\":680.25,\"Low\":677,\"Volume\":1550,\"Date\":\"2024-12-24 11:28:00 AM\"},{\"ScripCode\":35167,\"Open\":677,\"Close\":676.7,\"High\":677,\"Low\":676.7,\"Volume\":5425,\"Date\":\"2024-12-24 11:29:00 AM\"},{\"ScripCode\":35167,\"Open\":676.7,\"Close\":676.7,\"High\":676.7,\"Low\":676.7,\"Volume\":2325,\"Date\":\"2024-12-24 11:30:00 AM\"},{\"ScripCode\":35167,\"Open\":677.8,\"Close\":677.8,\"High\":677.8,\"Low\":677.8,\"Volume\":3100,\"Date\":\"2024-12-24 11:31:00 AM\"},{\"ScripCode\":35167,\"Open\":677.8,\"Close\":677.8,\"High\":677.8,\"Low\":677.8,\"Volume\":3100,\"Date\":\"2024-12-24 11:32:00 AM\"},{\"ScripCode\":35167,\"Open\":678.55,\"Close\":678.55,\"High\":678.55,\"Low\":678.55,\"Volume\":2325,\"Date\":\"2024-12-24 11:33:00 AM\"},{\"ScripCode\":35167,\"Open\":678.55,\"Close\":678.55,\"High\":678.55,\"Low\":678.55,\"Volume\":775,\"Date\":\"2024-12-24 11:34:00 AM\"},{\"ScripCode\":35167,\"Open\":678.55,\"Close\":678.55,\"High\":678.55,\"Low\":678.55,\"Volume\":3875,\"Date\":\"2024-12-24 11:35:00 AM\"},{\"ScripCode\":35167,\"Open\":678.9,\"Close\":678,\"High\":678.9,\"Low\":677.85,\"Volume\":3875,\"Date\":\"2024-12-24 11:37:00 AM\"},{\"ScripCode\":35167,\"Open\":678,\"Close\":678,\"High\":678,\"Low\":678,\"Volume\":3100,\"Date\":\"2024-12-24 11:38:00 AM\"},{\"ScripCode\":35167,\"Open\":678,\"Close\":678,\"High\":678,\"Low\":678,\"Volume\":2325,\"Date\":\"2024-12-24 11:39:00 AM\"},{\"ScripCode\":35167,\"Open\":679,\"Close\":679,\"High\":679,\"Low\":679,\"Volume\":3100,\"Date\":\"2024-12-24 11:40:00 AM\"},{\"ScripCode\":35167,\"Open\":679,\"Close\":679,\"High\":679,\"Low\":679,\"Volume\":775,\"Date\":\"2024-12-24 11:41:00 AM\"},{\"ScripCode\":35167,\"Open\":679,\"Close\":679,\"High\":679,\"Low\":679,\"Volume\":1550,\"Date\":\"2024-12-24 11:42:00 AM\"},{\"ScripCode\":35167,\"Open\":679,\"Close\":678.6,\"High\":679,\"Low\":677.85,\"Volume\":22475,\"Date\":\"2024-12-24 11:43:00 AM\"},{\"ScripCode\":35167,\"Open\":678.6,\"Close\":677.8,\"High\":678.6,\"Low\":677.8,\"Volume\":5425,\"Date\":\"2024-12-24 11:44:00 AM\"},{\"ScripCode\":35167,\"Open\":677.8,\"Close\":678.4,\"High\":678.4,\"Low\":677.8,\"Volume\":1550,\"Date\":\"2024-12-24 11:45:00 AM\"},{\"ScripCode\":35167,\"Open\":678.4,\"Close\":678.4,\"High\":678.4,\"Low\":678.4,\"Volume\":1550,\"Date\":\"2024-12-24 11:46:00 AM\"},{\"ScripCode\":35167,\"Open\":677.75,\"Close\":678.1,\"High\":678.1,\"Low\":677.75,\"Volume\":5425,\"Date\":\"2024-12-24 11:47:00 AM\"},{\"ScripCode\":35167,\"Open\":678.45,\"Close\":678.45,\"High\":678.45,\"Low\":678.45,\"Volume\":775,\"Date\":\"2024-12-24 11:48:00 AM\"},{\"ScripCode\":35167,\"Open\":676.9,\"Close\":676.9,\"High\":676.9,\"Low\":676.9,\"Volume\":1550,\"Date\":\"2024-12-24 11:49:00 AM\"},{\"ScripCode\":35167,\"Open\":676.9,\"Close\":676.9,\"High\":676.9,\"Low\":676.9,\"Volume\":3100,\"Date\":\"2024-12-24 11:51:00 AM\"},{\"ScripCode\":35167,\"Open\":676.9,\"Close\":676.9,\"High\":676.9,\"Low\":676.9,\"Volume\":775,\"Date\":\"2024-12-24 11:52:00 AM\"},{\"ScripCode\":35167,\"Open\":676.9,\"Close\":676.9,\"High\":676.9,\"Low\":676.9,\"Volume\":775,\"Date\":\"2024-12-24 11:53:00 AM\"},{\"ScripCode\":35167,\"Open\":676.9,\"Close\":673.5,\"High\":676.9,\"Low\":673.5,\"Volume\":16275,\"Date\":\"2024-12-24 11:54:00 AM\"},{\"ScripCode\":35167,\"Open\":673.5,\"Close\":673.5,\"High\":673.5,\"Low\":673.5,\"Volume\":775,\"Date\":\"2024-12-24 11:55:00 AM\"},{\"ScripCode\":35167,\"Open\":676.55,\"Close\":675.8,\"High\":676.55,\"Low\":675.8,\"Volume\":2325,\"Date\":\"2024-12-24 11:56:00 AM\"},{\"ScripCode\":35167,\"Open\":676.35,\"Close\":676.6,\"High\":676.6,\"Low\":676.35,\"Volume\":8525,\"Date\":\"2024-12-24 11:57:00 AM\"},{\"ScripCode\":35167,\"Open\":676.6,\"Close\":676.6,\"High\":676.6,\"Low\":676.6,\"Volume\":775,\"Date\":\"2024-12-24 11:58:00 AM\"},{\"ScripCode\":35167,\"Open\":675.6,\"Close\":675,\"High\":675.6,\"Low\":674.85,\"Volume\":7750,\"Date\":\"2024-12-24 11:59:00 AM\"},{\"ScripCode\":35167,\"Open\":675,\"Close\":675,\"High\":675,\"Low\":675,\"Volume\":1550,\"Date\":\"2024-12-24 12:00:00 PM\"},{\"ScripCode\":35167,\"Open\":675.7,\"Close\":676.05,\"High\":676.05,\"Low\":675.7,\"Volume\":6975,\"Date\":\"2024-12-24 12:01:00 PM\"},{\"ScripCode\":35167,\"Open\":675.75,\"Close\":675.75,\"High\":675.75,\"Low\":675.75,\"Volume\":775,\"Date\":\"2024-12-24 12:02:00 PM\"},{\"ScripCode\":35167,\"Open\":675.75,\"Close\":675.75,\"High\":675.75,\"Low\":675.75,\"Volume\":1550,\"Date\":\"2024-12-24 12:03:00 PM\"},{\"ScripCode\":35167,\"Open\":675.75,\"Close\":675.75,\"High\":675.75,\"Low\":675.75,\"Volume\":6975,\"Date\":\"2024-12-24 12:04:00 PM\"},{\"ScripCode\":35167,\"Open\":675.75,\"Close\":675.75,\"High\":675.75,\"Low\":675.75,\"Volume\":2325,\"Date\":\"2024-12-24 12:05:00 PM\"},{\"ScripCode\":35167,\"Open\":674.85,\"Close\":674.85,\"High\":674.85,\"Low\":674.85,\"Volume\":1550,\"Date\":\"2024-12-24 12:06:00 PM\"},{\"ScripCode\":35167,\"Open\":674.85,\"Close\":674.85,\"High\":674.85,\"Low\":674.85,\"Volume\":2325,\"Date\":\"2024-12-24 12:07:00 PM\"},{\"ScripCode\":35167,\"Open\":674.85,\"Close\":674.85,\"High\":674.85,\"Low\":674.85,\"Volume\":2325,\"Date\":\"2024-12-24 12:08:00 PM\"},{\"ScripCode\":35167,\"Open\":674.85,\"Close\":673.3,\"High\":674.85,\"Low\":673.3,\"Volume\":25575,\"Date\":\"2024-12-24 12:09:00 PM\"},{\"ScripCode\":35167,\"Open\":673.4,\"Close\":674.45,\"High\":674.45,\"Low\":673.4,\"Volume\":2325,\"Date\":\"2024-12-24 12:10:00 PM\"},{\"ScripCode\":35167,\"Open\":673.9,\"Close\":673.9,\"High\":673.9,\"Low\":673.9,\"Volume\":2325,\"Date\":\"2024-12-24 12:11:00 PM\"},{\"ScripCode\":35167,\"Open\":673.9,\"Close\":674.05,\"High\":674.05,\"Low\":673.9,\"Volume\":1550,\"Date\":\"2024-12-24 12:12:00 PM\"},{\"ScripCode\":35167,\"Open\":673.9,\"Close\":673.9,\"High\":673.9,\"Low\":673.9,\"Volume\":7750,\"Date\":\"2024-12-24 12:13:00 PM\"},{\"ScripCode\":35167,\"Open\":673.9,\"Close\":673.9,\"High\":673.9,\"Low\":673.9,\"Volume\":3100,\"Date\":\"2024-12-24 12:15:00 PM\"},{\"ScripCode\":35167,\"Open\":673.9,\"Close\":672.15,\"High\":673.9,\"Low\":672.15,\"Volume\":2325,\"Date\":\"2024-12-24 12:16:00 PM\"},{\"ScripCode\":35167,\"Open\":672.15,\"Close\":672.15,\"High\":672.15,\"Low\":672.15,\"Volume\":775,\"Date\":\"2024-12-24 12:17:00 PM\"},{\"ScripCode\":35167,\"Open\":672.15,\"Close\":672.15,\"High\":672.15,\"Low\":672.15,\"Volume\":1550,\"Date\":\"2024-12-24 12:18:00 PM\"},{\"ScripCode\":35167,\"Open\":671.7,\"Close\":673.1,\"High\":673.1,\"Low\":671.7,\"Volume\":2325,\"Date\":\"2024-12-24 12:19:00 PM\"},{\"ScripCode\":35167,\"Open\":673.1,\"Close\":673.1,\"High\":673.1,\"Low\":673.1,\"Volume\":2325,\"Date\":\"2024-12-24 12:20:00 PM\"},{\"ScripCode\":35167,\"Open\":673.1,\"Close\":673.1,\"High\":673.1,\"Low\":673.1,\"Volume\":775,\"Date\":\"2024-12-24 12:21:00 PM\"},{\"ScripCode\":35167,\"Open\":673.1,\"Close\":673.1,\"High\":673.1,\"Low\":673.1,\"Volume\":2325,\"Date\":\"2024-12-24 12:22:00 PM\"},{\"ScripCode\":35167,\"Open\":673.3,\"Close\":673.3,\"High\":673.3,\"Low\":673.3,\"Volume\":2325,\"Date\":\"2024-12-24 12:23:00 PM\"},{\"ScripCode\":35167,\"Open\":673.3,\"Close\":673.3,\"High\":673.3,\"Low\":673.3,\"Volume\":775,\"Date\":\"2024-12-24 12:24:00 PM\"},{\"ScripCode\":35167,\"Open\":673.3,\"Close\":673.3,\"High\":673.3,\"Low\":673.3,\"Volume\":3100,\"Date\":\"2024-12-24 12:25:00 PM\"},{\"ScripCode\":35167,\"Open\":672.3,\"Close\":672.3,\"High\":672.3,\"Low\":672.3,\"Volume\":3100,\"Date\":\"2024-12-24 12:26:00 PM\"},{\"ScripCode\":35167,\"Open\":672.3,\"Close\":675.6,\"High\":675.6,\"Low\":672.3,\"Volume\":19375,\"Date\":\"2024-12-24 12:27:00 PM\"},{\"ScripCode\":35167,\"Open\":675.6,\"Close\":674.3,\"High\":675.6,\"Low\":674.3,\"Volume\":3100,\"Date\":\"2024-12-24 12:28:00 PM\"},{\"ScripCode\":35167,\"Open\":674.3,\"Close\":674.95,\"High\":674.95,\"Low\":674.3,\"Volume\":1550,\"Date\":\"2024-12-24 12:29:00 PM\"},{\"ScripCode\":35167,\"Open\":674.65,\"Close\":674.95,\"High\":674.95,\"Low\":674.65,\"Volume\":3100,\"Date\":\"2024-12-24 12:30:00 PM\"},{\"ScripCode\":35167,\"Open\":674.3,\"Close\":674.3,\"High\":674.3,\"Low\":674.25,\"Volume\":5425,\"Date\":\"2024-12-24 12:31:00 PM\"},{\"ScripCode\":35167,\"Open\":674.3,\"Close\":674.3,\"High\":674.3,\"Low\":674.3,\"Volume\":2325,\"Date\":\"2024-12-24 12:32:00 PM\"},{\"ScripCode\":35167,\"Open\":674.3,\"Close\":674.3,\"High\":674.3,\"Low\":674.3,\"Volume\":2325,\"Date\":\"2024-12-24 12:33:00 PM\"},{\"ScripCode\":35167,\"Open\":674.85,\"Close\":674.85,\"High\":674.85,\"Low\":674.85,\"Volume\":1550,\"Date\":\"2024-12-24 12:34:00 PM\"},{\"ScripCode\":35167,\"Open\":675.55,\"Close\":675.55,\"High\":675.55,\"Low\":675.55,\"Volume\":1550,\"Date\":\"2024-12-24 12:35:00 PM\"},{\"ScripCode\":35167,\"Open\":675.55,\"Close\":676,\"High\":676,\"Low\":675.55,\"Volume\":5425,\"Date\":\"2024-12-24 12:36:00 PM\"},{\"ScripCode\":35167,\"Open\":676,\"Close\":676.3,\"High\":676.3,\"Low\":676,\"Volume\":3100,\"Date\":\"2024-12-24 12:37:00 PM\"},{\"ScripCode\":35167,\"Open\":676.5,\"Close\":676.25,\"High\":676.5,\"Low\":676.25,\"Volume\":5425,\"Date\":\"2024-12-24 12:38:00 PM\"},{\"ScripCode\":35167,\"Open\":676.8,\"Close\":677.2,\"High\":677.2,\"Low\":676.8,\"Volume\":3875,\"Date\":\"2024-12-24 12:39:00 PM\"},{\"ScripCode\":35167,\"Open\":676.75,\"Close\":676.75,\"High\":676.75,\"Low\":676.75,\"Volume\":3100,\"Date\":\"2024-12-24 12:40:00 PM\"},{\"ScripCode\":35167,\"Open\":676.75,\"Close\":677,\"High\":677,\"Low\":676.75,\"Volume\":4650,\"Date\":\"2024-12-24 12:41:00 PM\"},{\"ScripCode\":35167,\"Open\":677,\"Close\":677,\"High\":677,\"Low\":677,\"Volume\":1550,\"Date\":\"2024-12-24 12:43:00 PM\"},{\"ScripCode\":35167,\"Open\":677,\"Close\":677,\"High\":677,\"Low\":677,\"Volume\":2325,\"Date\":\"2024-12-24 12:44:00 PM\"},{\"ScripCode\":35167,\"Open\":677,\"Close\":676.55,\"High\":677,\"Low\":676.55,\"Volume\":3875,\"Date\":\"2024-12-24 12:45:00 PM\"},{\"ScripCode\":35167,\"Open\":677,\"Close\":677,\"High\":677,\"Low\":677,\"Volume\":775,\"Date\":\"2024-12-24 12:46:00 PM\"},{\"ScripCode\":35167,\"Open\":677.05,\"Close\":677.5,\"High\":677.5,\"Low\":677.05,\"Volume\":8525,\"Date\":\"2024-12-24 12:47:00 PM\"},{\"ScripCode\":35167,\"Open\":677.5,\"Close\":677.5,\"High\":677.5,\"Low\":677.5,\"Volume\":775,\"Date\":\"2024-12-24 12:48:00 PM\"},{\"ScripCode\":35167,\"Open\":677.5,\"Close\":677.5,\"High\":677.5,\"Low\":677.5,\"Volume\":1550,\"Date\":\"2024-12-24 12:49:00 PM\"},{\"ScripCode\":35167,\"Open\":677.5,\"Close\":677.5,\"High\":677.5,\"Low\":677.5,\"Volume\":1550,\"Date\":\"2024-12-24 12:50:00 PM\"},{\"ScripCode\":35167,\"Open\":677.5,\"Close\":676.9,\"High\":677.5,\"Low\":676.9,\"Volume\":3100,\"Date\":\"2024-12-24 12:51:00 PM\"},{\"ScripCode\":35167,\"Open\":676.9,\"Close\":677.25,\"High\":677.25,\"Low\":676.9,\"Volume\":3875,\"Date\":\"2024-12-24 12:53:00 PM\"},{\"ScripCode\":35167,\"Open\":677.25,\"Close\":677.05,\"High\":677.25,\"Low\":677.05,\"Volume\":2325,\"Date\":\"2024-12-24 12:54:00 PM\"},{\"ScripCode\":35167,\"Open\":677.05,\"Close\":677.4,\"High\":677.4,\"Low\":677,\"Volume\":3875,\"Date\":\"2024-12-24 12:55:00 PM\"},{\"ScripCode\":35167,\"Open\":677.4,\"Close\":677.4,\"High\":677.4,\"Low\":677.4,\"Volume\":775,\"Date\":\"2024-12-24 12:56:00 PM\"},{\"ScripCode\":35167,\"Open\":677.45,\"Close\":677.3,\"High\":677.45,\"Low\":676.75,\"Volume\":10850,\"Date\":\"2024-12-24 12:57:00 PM\"},{\"ScripCode\":35167,\"Open\":677.3,\"Close\":677.55,\"High\":677.55,\"Low\":677.3,\"Volume\":3100,\"Date\":\"2024-12-24 12:58:00 PM\"},{\"ScripCode\":35167,\"Open\":677.4,\"Close\":678.15,\"High\":678.15,\"Low\":677.4,\"Volume\":8525,\"Date\":\"2024-12-24 12:59:00 PM\"},{\"ScripCode\":35167,\"Open\":678.35,\"Close\":678.35,\"High\":678.35,\"Low\":678.35,\"Volume\":6975,\"Date\":\"2024-12-24 01:00:00 PM\"},{\"ScripCode\":35167,\"Open\":678.35,\"Close\":678.05,\"High\":678.35,\"Low\":678.05,\"Volume\":3875,\"Date\":\"2024-12-24 01:01:00 PM\"},{\"ScripCode\":35167,\"Open\":678.05,\"Close\":678.05,\"High\":678.05,\"Low\":678.05,\"Volume\":3875,\"Date\":\"2024-12-24 01:02:00 PM\"},{\"ScripCode\":35167,\"Open\":678.05,\"Close\":677.05,\"High\":678.05,\"Low\":677.05,\"Volume\":4650,\"Date\":\"2024-12-24 01:04:00 PM\"},{\"ScripCode\":35167,\"Open\":677.05,\"Close\":677.05,\"High\":677.05,\"Low\":677.05,\"Volume\":1550,\"Date\":\"2024-12-24 01:05:00 PM\"},{\"ScripCode\":35167,\"Open\":676.25,\"Close\":676.25,\"High\":676.25,\"Low\":676.25,\"Volume\":3100,\"Date\":\"2024-12-24 01:07:00 PM\"},{\"ScripCode\":35167,\"Open\":676.3,\"Close\":676.1,\"High\":676.3,\"Low\":676.1,\"Volume\":1550,\"Date\":\"2024-12-24 01:08:00 PM\"},{\"ScripCode\":35167,\"Open\":676.1,\"Close\":676.1,\"High\":676.1,\"Low\":676.1,\"Volume\":3100,\"Date\":\"2024-12-24 01:09:00 PM\"},{\"ScripCode\":35167,\"Open\":676.1,\"Close\":676.1,\"High\":676.1,\"Low\":676.1,\"Volume\":2325,\"Date\":\"2024-12-24 01:10:00 PM\"},{\"ScripCode\":35167,\"Open\":676.25,\"Close\":676.25,\"High\":676.25,\"Low\":676.25,\"Volume\":2325,\"Date\":\"2024-12-24 01:11:00 PM\"},{\"ScripCode\":35167,\"Open\":676.55,\"Close\":676.55,\"High\":676.55,\"Low\":676.55,\"Volume\":775,\"Date\":\"2024-12-24 01:12:00 PM\"},{\"ScripCode\":35167,\"Open\":676.55,\"Close\":676.25,\"High\":676.55,\"Low\":676,\"Volume\":5425,\"Date\":\"2024-12-24 01:14:00 PM\"},{\"ScripCode\":35167,\"Open\":676.65,\"Close\":676.65,\"High\":676.65,\"Low\":676.65,\"Volume\":2325,\"Date\":\"2024-12-24 01:15:00 PM\"},{\"ScripCode\":35167,\"Open\":676.65,\"Close\":677.05,\"High\":677.05,\"Low\":676.65,\"Volume\":6200,\"Date\":\"2024-12-24 01:16:00 PM\"},{\"ScripCode\":35167,\"Open\":677.05,\"Close\":677.05,\"High\":677.05,\"Low\":677.05,\"Volume\":2325,\"Date\":\"2024-12-24 01:17:00 PM\"},{\"ScripCode\":35167,\"Open\":676.6,\"Close\":676.85,\"High\":676.85,\"Low\":676.6,\"Volume\":6975,\"Date\":\"2024-12-24 01:18:00 PM\"},{\"ScripCode\":35167,\"Open\":676.85,\"Close\":676.9,\"High\":676.9,\"Low\":676.85,\"Volume\":3100,\"Date\":\"2024-12-24 01:20:00 PM\"},{\"ScripCode\":35167,\"Open\":676.9,\"Close\":676.85,\"High\":676.9,\"Low\":676.85,\"Volume\":5425,\"Date\":\"2024-12-24 01:21:00 PM\"},{\"ScripCode\":35167,\"Open\":676.85,\"Close\":676.85,\"High\":676.85,\"Low\":676.85,\"Volume\":1550,\"Date\":\"2024-12-24 01:22:00 PM\"},{\"ScripCode\":35167,\"Open\":676.55,\"Close\":676.35,\"High\":676.55,\"Low\":676.35,\"Volume\":3875,\"Date\":\"2024-12-24 01:23:00 PM\"},{\"ScripCode\":35167,\"Open\":676.35,\"Close\":676.35,\"High\":676.35,\"Low\":676.35,\"Volume\":3100,\"Date\":\"2024-12-24 01:24:00 PM\"},{\"ScripCode\":35167,\"Open\":676.35,\"Close\":676.35,\"High\":676.35,\"Low\":676.35,\"Volume\":775,\"Date\":\"2024-12-24 01:25:00 PM\"},{\"ScripCode\":35167,\"Open\":676.35,\"Close\":676.35,\"High\":676.35,\"Low\":676.35,\"Volume\":775,\"Date\":\"2024-12-24 01:26:00 PM\"},{\"ScripCode\":35167,\"Open\":676.15,\"Close\":676.15,\"High\":676.15,\"Low\":676.15,\"Volume\":775,\"Date\":\"2024-12-24 01:27:00 PM\"},{\"ScripCode\":35167,\"Open\":676.15,\"Close\":676.55,\"High\":676.55,\"Low\":676.15,\"Volume\":3875,\"Date\":\"2024-12-24 01:28:00 PM\"},{\"ScripCode\":35167,\"Open\":676.55,\"Close\":676.55,\"High\":676.55,\"Low\":676.55,\"Volume\":1550,\"Date\":\"2024-12-24 01:29:00 PM\"},{\"ScripCode\":35167,\"Open\":676.55,\"Close\":676.55,\"High\":676.55,\"Low\":676.55,\"Volume\":3100,\"Date\":\"2024-12-24 01:30:00 PM\"},{\"ScripCode\":35167,\"Open\":677.05,\"Close\":677.05,\"High\":677.05,\"Low\":677.05,\"Volume\":775,\"Date\":\"2024-12-24 01:31:00 PM\"},{\"ScripCode\":35167,\"Open\":677.1,\"Close\":677.1,\"High\":677.1,\"Low\":677.1,\"Volume\":2325,\"Date\":\"2024-12-24 01:32:00 PM\"},{\"ScripCode\":35167,\"Open\":677.9,\"Close\":677.9,\"High\":677.9,\"Low\":677.9,\"Volume\":1550,\"Date\":\"2024-12-24 01:33:00 PM\"},{\"ScripCode\":35167,\"Open\":677.4,\"Close\":677.55,\"High\":677.95,\"Low\":677.4,\"Volume\":8525,\"Date\":\"2024-12-24 01:34:00 PM\"},{\"ScripCode\":35167,\"Open\":677.55,\"Close\":677.55,\"High\":677.55,\"Low\":677.55,\"Volume\":3100,\"Date\":\"2024-12-24 01:35:00 PM\"},{\"ScripCode\":35167,\"Open\":677.55,\"Close\":677.55,\"High\":677.55,\"Low\":677.55,\"Volume\":1550,\"Date\":\"2024-12-24 01:36:00 PM\"},{\"ScripCode\":35167,\"Open\":677.55,\"Close\":677.55,\"High\":677.55,\"Low\":677.55,\"Volume\":775,\"Date\":\"2024-12-24 01:37:00 PM\"},{\"ScripCode\":35167,\"Open\":677.55,\"Close\":677.55,\"High\":677.55,\"Low\":677.55,\"Volume\":1550,\"Date\":\"2024-12-24 01:38:00 PM\"},{\"ScripCode\":35167,\"Open\":677.55,\"Close\":677.55,\"High\":677.55,\"Low\":677.55,\"Volume\":5425,\"Date\":\"2024-12-24 01:39:00 PM\"},{\"ScripCode\":35167,\"Open\":677.75,\"Close\":677.75,\"High\":677.75,\"Low\":677.75,\"Volume\":2325,\"Date\":\"2024-12-24 01:40:00 PM\"},{\"ScripCode\":35167,\"Open\":677.8,\"Close\":677.8,\"High\":677.8,\"Low\":677.8,\"Volume\":775,\"Date\":\"2024-12-24 01:41:00 PM\"},{\"ScripCode\":35167,\"Open\":677.8,\"Close\":677.15,\"High\":677.8,\"Low\":677.15,\"Volume\":3875,\"Date\":\"2024-12-24 01:42:00 PM\"},{\"ScripCode\":35167,\"Open\":677.15,\"Close\":677.15,\"High\":677.15,\"Low\":677.15,\"Volume\":2325,\"Date\":\"2024-12-24 01:43:00 PM\"},{\"ScripCode\":35167,\"Open\":677.8,\"Close\":677.8,\"High\":677.8,\"Low\":677.8,\"Volume\":1550,\"Date\":\"2024-12-24 01:44:00 PM\"},{\"ScripCode\":35167,\"Open\":676.8,\"Close\":676.9,\"High\":676.9,\"Low\":676.8,\"Volume\":3875,\"Date\":\"2024-12-24 01:45:00 PM\"},{\"ScripCode\":35167,\"Open\":676.3,\"Close\":676.3,\"High\":676.3,\"Low\":676.3,\"Volume\":4650,\"Date\":\"2024-12-24 01:46:00 PM\"},{\"ScripCode\":35167,\"Open\":676.3,\"Close\":676.55,\"High\":676.55,\"Low\":676.3,\"Volume\":2325,\"Date\":\"2024-12-24 01:47:00 PM\"},{\"ScripCode\":35167,\"Open\":676.3,\"Close\":676.3,\"High\":676.3,\"Low\":676.3,\"Volume\":1550,\"Date\":\"2024-12-24 01:48:00 PM\"},{\"ScripCode\":35167,\"Open\":676.2,\"Close\":676.2,\"High\":676.2,\"Low\":676.2,\"Volume\":2325,\"Date\":\"2024-12-24 01:49:00 PM\"},{\"ScripCode\":35167,\"Open\":676.2,\"Close\":676.75,\"High\":676.75,\"Low\":676.2,\"Volume\":1550,\"Date\":\"2024-12-24 01:50:00 PM\"},{\"ScripCode\":35167,\"Open\":676.7,\"Close\":677.05,\"High\":677.05,\"Low\":676.7,\"Volume\":5425,\"Date\":\"2024-12-24 01:51:00 PM\"},{\"ScripCode\":35167,\"Open\":676.65,\"Close\":676.65,\"High\":676.65,\"Low\":676.65,\"Volume\":1550,\"Date\":\"2024-12-24 01:52:00 PM\"},{\"ScripCode\":35167,\"Open\":676.85,\"Close\":676.85,\"High\":676.85,\"Low\":676.85,\"Volume\":3100,\"Date\":\"2024-12-24 01:53:00 PM\"},{\"ScripCode\":35167,\"Open\":676.85,\"Close\":676.85,\"High\":676.85,\"Low\":676.85,\"Volume\":1550,\"Date\":\"2024-12-24 01:54:00 PM\"},{\"ScripCode\":35167,\"Open\":676.8,\"Close\":676.8,\"High\":676.8,\"Low\":676.8,\"Volume\":8525,\"Date\":\"2024-12-24 01:55:00 PM\"},{\"ScripCode\":35167,\"Open\":676.8,\"Close\":677.05,\"High\":677.05,\"Low\":676.8,\"Volume\":3100,\"Date\":\"2024-12-24 01:56:00 PM\"},{\"ScripCode\":35167,\"Open\":677.05,\"Close\":677.05,\"High\":677.05,\"Low\":677.05,\"Volume\":3875,\"Date\":\"2024-12-24 01:57:00 PM\"},{\"ScripCode\":35167,\"Open\":677.05,\"Close\":677.5,\"High\":677.5,\"Low\":677.05,\"Volume\":6200,\"Date\":\"2024-12-24 01:59:00 PM\"},{\"ScripCode\":35167,\"Open\":677.5,\"Close\":677.5,\"High\":677.5,\"Low\":677.5,\"Volume\":3875,\"Date\":\"2024-12-24 02:00:00 PM\"},{\"ScripCode\":35167,\"Open\":677.3,\"Close\":677.3,\"High\":677.3,\"Low\":677.3,\"Volume\":2325,\"Date\":\"2024-12-24 02:01:00 PM\"},{\"ScripCode\":35167,\"Open\":677.3,\"Close\":677.3,\"High\":677.3,\"Low\":677.3,\"Volume\":1550,\"Date\":\"2024-12-24 02:02:00 PM\"},{\"ScripCode\":35167,\"Open\":677.3,\"Close\":677.8,\"High\":677.85,\"Low\":677.3,\"Volume\":3875,\"Date\":\"2024-12-24 02:03:00 PM\"},{\"ScripCode\":35167,\"Open\":677.8,\"Close\":678.6,\"High\":678.6,\"Low\":677.8,\"Volume\":9300,\"Date\":\"2024-12-24 02:04:00 PM\"},{\"ScripCode\":35167,\"Open\":678.35,\"Close\":678.2,\"High\":678.35,\"Low\":678.2,\"Volume\":1550,\"Date\":\"2024-12-24 02:05:00 PM\"},{\"ScripCode\":35167,\"Open\":677.95,\"Close\":677.95,\"High\":677.95,\"Low\":677.95,\"Volume\":1550,\"Date\":\"2024-12-24 02:06:00 PM\"},{\"ScripCode\":35167,\"Open\":677.95,\"Close\":677.95,\"High\":677.95,\"Low\":677.95,\"Volume\":2325,\"Date\":\"2024-12-24 02:07:00 PM\"},{\"ScripCode\":35167,\"Open\":677.95,\"Close\":678.15,\"High\":678.15,\"Low\":677.6,\"Volume\":4650,\"Date\":\"2024-12-24 02:08:00 PM\"},{\"ScripCode\":35167,\"Open\":678,\"Close\":677.8,\"High\":678,\"Low\":677.8,\"Volume\":2325,\"Date\":\"2024-12-24 02:09:00 PM\"},{\"ScripCode\":35167,\"Open\":677.8,\"Close\":677.8,\"High\":677.8,\"Low\":677.8,\"Volume\":1550,\"Date\":\"2024-12-24 02:10:00 PM\"},{\"ScripCode\":35167,\"Open\":677.35,\"Close\":677.35,\"High\":677.35,\"Low\":677.35,\"Volume\":2325,\"Date\":\"2024-12-24 02:11:00 PM\"},{\"ScripCode\":35167,\"Open\":677.35,\"Close\":677.15,\"High\":677.35,\"Low\":677.15,\"Volume\":3100,\"Date\":\"2024-12-24 02:12:00 PM\"},{\"ScripCode\":35167,\"Open\":677.15,\"Close\":677,\"High\":677.15,\"Low\":677,\"Volume\":4650,\"Date\":\"2024-12-24 02:13:00 PM\"},{\"ScripCode\":35167,\"Open\":677.5,\"Close\":677,\"High\":677.5,\"Low\":677,\"Volume\":5425,\"Date\":\"2024-12-24 02:14:00 PM\"},{\"ScripCode\":35167,\"Open\":677.65,\"Close\":677.3,\"High\":677.65,\"Low\":676.7,\"Volume\":6975,\"Date\":\"2024-12-24 02:15:00 PM\"},{\"ScripCode\":35167,\"Open\":677.05,\"Close\":677.05,\"High\":677.05,\"Low\":677.05,\"Volume\":1550,\"Date\":\"2024-12-24 02:16:00 PM\"},{\"ScripCode\":35167,\"Open\":677,\"Close\":677,\"High\":677,\"Low\":676.35,\"Volume\":4650,\"Date\":\"2024-12-24 02:17:00 PM\"},{\"ScripCode\":35167,\"Open\":676.05,\"Close\":675.5,\"High\":676.05,\"Low\":675.4,\"Volume\":8525,\"Date\":\"2024-12-24 02:18:00 PM\"},{\"ScripCode\":35167,\"Open\":675.5,\"Close\":672.2,\"High\":675.5,\"Low\":672.1,\"Volume\":37975,\"Date\":\"2024-12-24 02:19:00 PM\"},{\"ScripCode\":35167,\"Open\":672.2,\"Close\":672.55,\"High\":672.55,\"Low\":672.05,\"Volume\":3875,\"Date\":\"2024-12-24 02:20:00 PM\"},{\"ScripCode\":35167,\"Open\":673,\"Close\":673,\"High\":673,\"Low\":673,\"Volume\":6200,\"Date\":\"2024-12-24 02:21:00 PM\"},{\"ScripCode\":35167,\"Open\":673,\"Close\":673,\"High\":673,\"Low\":673,\"Volume\":1550,\"Date\":\"2024-12-24 02:22:00 PM\"},{\"ScripCode\":35167,\"Open\":673,\"Close\":673,\"High\":673,\"Low\":673,\"Volume\":1550,\"Date\":\"2024-12-24 02:23:00 PM\"},{\"ScripCode\":35167,\"Open\":673,\"Close\":673.75,\"High\":673.75,\"Low\":673,\"Volume\":3875,\"Date\":\"2024-12-24 02:24:00 PM\"},{\"ScripCode\":35167,\"Open\":673.75,\"Close\":673.75,\"High\":673.75,\"Low\":673.75,\"Volume\":5425,\"Date\":\"2024-12-24 02:25:00 PM\"},{\"ScripCode\":35167,\"Open\":673.75,\"Close\":673.75,\"High\":673.75,\"Low\":673.75,\"Volume\":1550,\"Date\":\"2024-12-24 02:26:00 PM\"},{\"ScripCode\":35167,\"Open\":673.75,\"Close\":673.75,\"High\":673.75,\"Low\":673.75,\"Volume\":2325,\"Date\":\"2024-12-24 02:27:00 PM\"},{\"ScripCode\":35167,\"Open\":673.8,\"Close\":673.8,\"High\":673.8,\"Low\":673.8,\"Volume\":2325,\"Date\":\"2024-12-24 02:28:00 PM\"},{\"ScripCode\":35167,\"Open\":673.8,\"Close\":673.8,\"High\":673.8,\"Low\":673.8,\"Volume\":2325,\"Date\":\"2024-12-24 02:29:00 PM\"},{\"ScripCode\":35167,\"Open\":673.8,\"Close\":673.8,\"High\":673.8,\"Low\":673.8,\"Volume\":775,\"Date\":\"2024-12-24 02:30:00 PM\"},{\"ScripCode\":35167,\"Open\":673.8,\"Close\":673.8,\"High\":673.8,\"Low\":673.8,\"Volume\":775,\"Date\":\"2024-12-24 02:31:00 PM\"},{\"ScripCode\":35167,\"Open\":673.8,\"Close\":673.8,\"High\":673.8,\"Low\":673.8,\"Volume\":4650,\"Date\":\"2024-12-24 02:32:00 PM\"},{\"ScripCode\":35167,\"Open\":673.15,\"Close\":672.7,\"High\":673.15,\"Low\":671.8,\"Volume\":7750,\"Date\":\"2024-12-24 02:33:00 PM\"},{\"ScripCode\":35167,\"Open\":672.7,\"Close\":672.7,\"High\":672.7,\"Low\":672.7,\"Volume\":1550,\"Date\":\"2024-12-24 02:34:00 PM\"},{\"ScripCode\":35167,\"Open\":672.7,\"Close\":672.7,\"High\":672.7,\"Low\":672.7,\"Volume\":1550,\"Date\":\"2024-12-24 02:36:00 PM\"},{\"ScripCode\":35167,\"Open\":672.7,\"Close\":672.7,\"High\":672.7,\"Low\":672.7,\"Volume\":2325,\"Date\":\"2024-12-24 02:37:00 PM\"},{\"ScripCode\":35167,\"Open\":672.7,\"Close\":672.7,\"High\":672.7,\"Low\":672.7,\"Volume\":775,\"Date\":\"2024-12-24 02:38:00 PM\"},{\"ScripCode\":35167,\"Open\":672.7,\"Close\":673,\"High\":673,\"Low\":672.7,\"Volume\":1550,\"Date\":\"2024-12-24 02:39:00 PM\"},{\"ScripCode\":35167,\"Open\":672.7,\"Close\":672.7,\"High\":672.7,\"Low\":672.7,\"Volume\":2325,\"Date\":\"2024-12-24 02:40:00 PM\"},{\"ScripCode\":35167,\"Open\":672.7,\"Close\":672.7,\"High\":672.7,\"Low\":672.7,\"Volume\":775,\"Date\":\"2024-12-24 02:41:00 PM\"},{\"ScripCode\":35167,\"Open\":673.35,\"Close\":673.35,\"High\":673.35,\"Low\":673.35,\"Volume\":2325,\"Date\":\"2024-12-24 02:42:00 PM\"},{\"ScripCode\":35167,\"Open\":673.35,\"Close\":673.35,\"High\":673.35,\"Low\":673.35,\"Volume\":775,\"Date\":\"2024-12-24 02:44:00 PM\"},{\"ScripCode\":35167,\"Open\":673.7,\"Close\":673.7,\"High\":673.7,\"Low\":673.7,\"Volume\":4650,\"Date\":\"2024-12-24 02:46:00 PM\"},{\"ScripCode\":35167,\"Open\":672.85,\"Close\":673,\"High\":673,\"Low\":672.85,\"Volume\":1550,\"Date\":\"2024-12-24 02:48:00 PM\"},{\"ScripCode\":35167,\"Open\":673.1,\"Close\":673.1,\"High\":673.1,\"Low\":673.1,\"Volume\":3875,\"Date\":\"2024-12-24 02:50:00 PM\"},{\"ScripCode\":35167,\"Open\":673.1,\"Close\":673.1,\"High\":673.1,\"Low\":673.1,\"Volume\":775,\"Date\":\"2024-12-24 02:51:00 PM\"},{\"ScripCode\":35167,\"Open\":673.1,\"Close\":673.4,\"High\":673.4,\"Low\":673.1,\"Volume\":4650,\"Date\":\"2024-12-24 02:54:00 PM\"},{\"ScripCode\":35167,\"Open\":674,\"Close\":674.35,\"High\":675,\"Low\":674,\"Volume\":20150,\"Date\":\"2024-12-24 02:56:00 PM\"},{\"ScripCode\":35167,\"Open\":675,\"Close\":675,\"High\":675,\"Low\":675,\"Volume\":1550,\"Date\":\"2024-12-24 02:57:00 PM\"},{\"ScripCode\":35167,\"Open\":675,\"Close\":675,\"High\":675,\"Low\":675,\"Volume\":775,\"Date\":\"2024-12-24 02:58:00 PM\"},{\"ScripCode\":35167,\"Open\":675,\"Close\":675,\"High\":675,\"Low\":675,\"Volume\":775,\"Date\":\"2024-12-24 02:59:00 PM\"},{\"ScripCode\":35167,\"Open\":674.3,\"Close\":674.1,\"High\":674.3,\"Low\":674.1,\"Volume\":5425,\"Date\":\"2024-12-24 03:00:00 PM\"},{\"ScripCode\":35167,\"Open\":673.45,\"Close\":674.2,\"High\":674.2,\"Low\":673.45,\"Volume\":1550,\"Date\":\"2024-12-24 03:01:00 PM\"},{\"ScripCode\":35167,\"Open\":674.25,\"Close\":674.35,\"High\":674.35,\"Low\":674.25,\"Volume\":1550,\"Date\":\"2024-12-24 03:02:00 PM\"},{\"ScripCode\":35167,\"Open\":674.35,\"Close\":673.1,\"High\":674.35,\"Low\":673.1,\"Volume\":3100,\"Date\":\"2024-12-24 03:03:00 PM\"},{\"ScripCode\":35167,\"Open\":673.1,\"Close\":673.1,\"High\":673.1,\"Low\":673.1,\"Volume\":775,\"Date\":\"2024-12-24 03:04:00 PM\"},{\"ScripCode\":35167,\"Open\":673.8,\"Close\":673.8,\"High\":673.8,\"Low\":673.8,\"Volume\":775,\"Date\":\"2024-12-24 03:05:00 PM\"},{\"ScripCode\":35167,\"Open\":673.8,\"Close\":673.8,\"High\":673.8,\"Low\":673.8,\"Volume\":3875,\"Date\":\"2024-12-24 03:07:00 PM\"},{\"ScripCode\":35167,\"Open\":673.8,\"Close\":673.8,\"High\":673.8,\"Low\":673.8,\"Volume\":1550,\"Date\":\"2024-12-24 03:08:00 PM\"},{\"ScripCode\":35167,\"Open\":673.8,\"Close\":673.75,\"High\":673.8,\"Low\":673.75,\"Volume\":3100,\"Date\":\"2024-12-24 03:09:00 PM\"},{\"ScripCode\":35167,\"Open\":673.8,\"Close\":673.8,\"High\":673.8,\"Low\":673.8,\"Volume\":1550,\"Date\":\"2024-12-24 03:10:00 PM\"},{\"ScripCode\":35167,\"Open\":674.45,\"Close\":674.45,\"High\":674.45,\"Low\":674.45,\"Volume\":775,\"Date\":\"2024-12-24 03:11:00 PM\"},{\"ScripCode\":35167,\"Open\":674.2,\"Close\":673.8,\"High\":674.2,\"Low\":673.8,\"Volume\":2325,\"Date\":\"2024-12-24 03:12:00 PM\"},{\"ScripCode\":35167,\"Open\":673.6,\"Close\":673.6,\"High\":673.6,\"Low\":673.6,\"Volume\":775,\"Date\":\"2024-12-24 03:13:00 PM\"},{\"ScripCode\":35167,\"Open\":673.75,\"Close\":673.55,\"High\":673.75,\"Low\":673.55,\"Volume\":3100,\"Date\":\"2024-12-24 03:15:00 PM\"},{\"ScripCode\":35167,\"Open\":673.55,\"Close\":673.55,\"High\":673.55,\"Low\":673.55,\"Volume\":775,\"Date\":\"2024-12-24 03:16:00 PM\"},{\"ScripCode\":35167,\"Open\":673.7,\"Close\":673.7,\"High\":673.7,\"Low\":673.7,\"Volume\":1550,\"Date\":\"2024-12-24 03:19:00 PM\"},{\"ScripCode\":35167,\"Open\":673.15,\"Close\":673.15,\"High\":673.15,\"Low\":673.15,\"Volume\":3875,\"Date\":\"2024-12-24 03:20:00 PM\"},{\"ScripCode\":35167,\"Open\":673.1,\"Close\":673.1,\"High\":673.1,\"Low\":673.1,\"Volume\":1550,\"Date\":\"2024-12-24 03:21:00 PM\"},{\"ScripCode\":35167,\"Open\":673,\"Close\":673.1,\"High\":673.1,\"Low\":673,\"Volume\":1550,\"Date\":\"2024-12-24 03:22:00 PM\"},{\"ScripCode\":35167,\"Open\":673.2,\"Close\":673.1,\"High\":673.2,\"Low\":673.1,\"Volume\":9300,\"Date\":\"2024-12-24 03:23:00 PM\"},{\"ScripCode\":35167,\"Open\":672.7,\"Close\":672.75,\"High\":672.75,\"Low\":672.7,\"Volume\":4650,\"Date\":\"2024-12-24 03:24:00 PM\"},{\"ScripCode\":35167,\"Open\":671.85,\"Close\":671.7,\"High\":671.85,\"Low\":671.7,\"Volume\":9300,\"Date\":\"2024-12-24 03:25:00 PM\"},{\"ScripCode\":35167,\"Open\":671.25,\"Close\":671.45,\"High\":671.45,\"Low\":670.85,\"Volume\":10850,\"Date\":\"2024-12-24 03:26:00 PM\"},{\"ScripCode\":35167,\"Open\":671.3,\"Close\":671.25,\"High\":671.3,\"Low\":670.9,\"Volume\":3875,\"Date\":\"2024-12-24 03:27:00 PM\"},{\"ScripCode\":35167,\"Open\":671.3,\"Close\":670.75,\"High\":671.3,\"Low\":670.75,\"Volume\":4650,\"Date\":\"2024-12-24 03:28:00 PM\"},{\"ScripCode\":35167,\"Open\":670.75,\"Close\":672.1,\"High\":672.1,\"Low\":670.35,\"Volume\":26350,\"Date\":\"2024-12-24 03:29:00 PM\"},{\"ScripCode\":35167,\"Open\":670.25,\"Close\":670.25,\"High\":670.25,\"Low\":670.25,\"Volume\":1550,\"Date\":\"2024-12-24 03:30:00 PM\"},{\"ScripCode\":35167,\"Open\":672.95,\"Close\":672.95,\"High\":676.4,\"Low\":672.95,\"Volume\":13950,\"Date\":\"2024-12-26 09:15:00 AM\"},{\"ScripCode\":35167,\"Open\":674.1,\"Close\":669,\"High\":674.1,\"Low\":669,\"Volume\":2325,\"Date\":\"2024-12-26 09:16:00 AM\"},{\"ScripCode\":35167,\"Open\":670.4,\"Close\":670.4,\"High\":670.4,\"Low\":670.4,\"Volume\":3100,\"Date\":\"2024-12-26 09:17:00 AM\"},{\"ScripCode\":35167,\"Open\":671.4,\"Close\":671.4,\"High\":671.4,\"Low\":671.4,\"Volume\":775,\"Date\":\"2024-12-26 09:18:00 AM\"},{\"ScripCode\":35167,\"Open\":671.45,\"Close\":671.45,\"High\":671.45,\"Low\":671.45,\"Volume\":775,\"Date\":\"2024-12-26 09:19:00 AM\"},{\"ScripCode\":35167,\"Open\":672,\"Close\":673,\"High\":673,\"Low\":672,\"Volume\":3100,\"Date\":\"2024-12-26 09:20:00 AM\"},{\"ScripCode\":35167,\"Open\":673.35,\"Close\":673.35,\"High\":673.35,\"Low\":673.35,\"Volume\":775,\"Date\":\"2024-12-26 09:21:00 AM\"},{\"ScripCode\":35167,\"Open\":672.75,\"Close\":672.75,\"High\":672.75,\"Low\":672.75,\"Volume\":775,\"Date\":\"2024-12-26 09:22:00 AM\"},{\"ScripCode\":35167,\"Open\":673.95,\"Close\":672.35,\"High\":673.95,\"Low\":672.35,\"Volume\":2325,\"Date\":\"2024-12-26 09:23:00 AM\"},{\"ScripCode\":35167,\"Open\":672.35,\"Close\":672.95,\"High\":672.95,\"Low\":672.35,\"Volume\":1550,\"Date\":\"2024-12-26 09:24:00 AM\"},{\"ScripCode\":35167,\"Open\":672.4,\"Close\":672.3,\"High\":672.4,\"Low\":672.3,\"Volume\":1550,\"Date\":\"2024-12-26 09:25:00 AM\"},{\"ScripCode\":35167,\"Open\":672.3,\"Close\":672.3,\"High\":672.3,\"Low\":672.3,\"Volume\":775,\"Date\":\"2024-12-26 09:26:00 AM\"},{\"ScripCode\":35167,\"Open\":672.3,\"Close\":672.3,\"High\":672.3,\"Low\":672.3,\"Volume\":775,\"Date\":\"2024-12-26 09:27:00 AM\"},{\"ScripCode\":35167,\"Open\":672.2,\"Close\":673.2,\"High\":673.2,\"Low\":672.2,\"Volume\":2325,\"Date\":\"2024-12-26 09:28:00 AM\"},{\"ScripCode\":35167,\"Open\":673.25,\"Close\":673.25,\"High\":673.25,\"Low\":673.25,\"Volume\":1550,\"Date\":\"2024-12-26 09:29:00 AM\"},{\"ScripCode\":35167,\"Open\":672.65,\"Close\":673,\"High\":673,\"Low\":672.65,\"Volume\":7750,\"Date\":\"2024-12-26 09:30:00 AM\"},{\"ScripCode\":35167,\"Open\":673.1,\"Close\":673.1,\"High\":673.1,\"Low\":673.1,\"Volume\":8525,\"Date\":\"2024-12-26 09:31:00 AM\"},{\"ScripCode\":35167,\"Open\":672.1,\"Close\":672.6,\"High\":672.6,\"Low\":671.85,\"Volume\":10075,\"Date\":\"2024-12-26 09:32:00 AM\"},{\"ScripCode\":35167,\"Open\":672.6,\"Close\":672.15,\"High\":672.6,\"Low\":671.8,\"Volume\":7750,\"Date\":\"2024-12-26 09:33:00 AM\"},{\"ScripCode\":35167,\"Open\":671.9,\"Close\":671.9,\"High\":671.9,\"Low\":671.9,\"Volume\":3100,\"Date\":\"2024-12-26 09:35:00 AM\"},{\"ScripCode\":35167,\"Open\":672.5,\"Close\":672.5,\"High\":672.5,\"Low\":672.5,\"Volume\":775,\"Date\":\"2024-12-26 09:37:00 AM\"},{\"ScripCode\":35167,\"Open\":672.2,\"Close\":673.5,\"High\":673.5,\"Low\":672.2,\"Volume\":6200,\"Date\":\"2024-12-26 09:38:00 AM\"},{\"ScripCode\":35167,\"Open\":673.7,\"Close\":673.7,\"High\":673.7,\"Low\":673.7,\"Volume\":3100,\"Date\":\"2024-12-26 09:39:00 AM\"},{\"ScripCode\":35167,\"Open\":674.2,\"Close\":674.2,\"High\":674.2,\"Low\":674.2,\"Volume\":2325,\"Date\":\"2024-12-26 09:40:00 AM\"},{\"ScripCode\":35167,\"Open\":673.95,\"Close\":673.45,\"High\":673.95,\"Low\":673.45,\"Volume\":3100,\"Date\":\"2024-12-26 09:41:00 AM\"},{\"ScripCode\":35167,\"Open\":673.95,\"Close\":673.95,\"High\":673.95,\"Low\":673.95,\"Volume\":775,\"Date\":\"2024-12-26 09:43:00 AM\"},{\"ScripCode\":35167,\"Open\":674.25,\"Close\":673.65,\"High\":674.25,\"Low\":673.65,\"Volume\":3100,\"Date\":\"2024-12-26 09:45:00 AM\"},{\"ScripCode\":35167,\"Open\":673.35,\"Close\":673.15,\"High\":673.35,\"Low\":673.15,\"Volume\":3875,\"Date\":\"2024-12-26 09:46:00 AM\"},{\"ScripCode\":35167,\"Open\":673.15,\"Close\":673.25,\"High\":673.85,\"Low\":673.15,\"Volume\":9300,\"Date\":\"2024-12-26 09:47:00 AM\"},{\"ScripCode\":35167,\"Open\":673.25,\"Close\":673.25,\"High\":673.25,\"Low\":673.25,\"Volume\":775,\"Date\":\"2024-12-26 09:48:00 AM\"},{\"ScripCode\":35167,\"Open\":673.25,\"Close\":672.95,\"High\":673.25,\"Low\":672.95,\"Volume\":1550,\"Date\":\"2024-12-26 09:49:00 AM\"},{\"ScripCode\":35167,\"Open\":672.55,\"Close\":672.5,\"High\":672.95,\"Low\":672.5,\"Volume\":5425,\"Date\":\"2024-12-26 09:50:00 AM\"},{\"ScripCode\":35167,\"Open\":672.9,\"Close\":672.9,\"High\":672.9,\"Low\":672.9,\"Volume\":3100,\"Date\":\"2024-12-26 09:51:00 AM\"},{\"ScripCode\":35167,\"Open\":672.9,\"Close\":673.5,\"High\":673.5,\"Low\":672.9,\"Volume\":1550,\"Date\":\"2024-12-26 09:54:00 AM\"},{\"ScripCode\":35167,\"Open\":674.1,\"Close\":674.2,\"High\":674.2,\"Low\":673.5,\"Volume\":2325,\"Date\":\"2024-12-26 09:55:00 AM\"},{\"ScripCode\":35167,\"Open\":674.3,\"Close\":675,\"High\":675,\"Low\":674.3,\"Volume\":3875,\"Date\":\"2024-12-26 09:56:00 AM\"},{\"ScripCode\":35167,\"Open\":674.15,\"Close\":674.15,\"High\":674.15,\"Low\":674.15,\"Volume\":775,\"Date\":\"2024-12-26 09:58:00 AM\"},{\"ScripCode\":35167,\"Open\":673.45,\"Close\":673.35,\"High\":674,\"Low\":673.35,\"Volume\":6200,\"Date\":\"2024-12-26 09:59:00 AM\"},{\"ScripCode\":35167,\"Open\":673.85,\"Close\":673.5,\"High\":673.85,\"Low\":673.15,\"Volume\":4650,\"Date\":\"2024-12-26 10:00:00 AM\"},{\"ScripCode\":35167,\"Open\":672.05,\"Close\":672.05,\"High\":672.05,\"Low\":672.05,\"Volume\":775,\"Date\":\"2024-12-26 10:01:00 AM\"},{\"ScripCode\":35167,\"Open\":671.6,\"Close\":671.65,\"High\":671.65,\"Low\":671.6,\"Volume\":1550,\"Date\":\"2024-12-26 10:03:00 AM\"},{\"ScripCode\":35167,\"Open\":671.65,\"Close\":671.65,\"High\":671.65,\"Low\":671.65,\"Volume\":775,\"Date\":\"2024-12-26 10:04:00 AM\"},{\"ScripCode\":35167,\"Open\":671.4,\"Close\":671.4,\"High\":671.4,\"Low\":671.4,\"Volume\":775,\"Date\":\"2024-12-26 10:05:00 AM\"},{\"ScripCode\":35167,\"Open\":670.05,\"Close\":669.55,\"High\":670.05,\"Low\":669.55,\"Volume\":2325,\"Date\":\"2024-12-26 10:07:00 AM\"},{\"ScripCode\":35167,\"Open\":669.7,\"Close\":669.7,\"High\":669.7,\"Low\":669.7,\"Volume\":7750,\"Date\":\"2024-12-26 10:08:00 AM\"},{\"ScripCode\":35167,\"Open\":670.1,\"Close\":669.35,\"High\":670.1,\"Low\":669.35,\"Volume\":2325,\"Date\":\"2024-12-26 10:09:00 AM\"},{\"ScripCode\":35167,\"Open\":669.4,\"Close\":669.4,\"High\":669.4,\"Low\":669.4,\"Volume\":775,\"Date\":\"2024-12-26 10:10:00 AM\"},{\"ScripCode\":35167,\"Open\":669.4,\"Close\":669.05,\"High\":669.75,\"Low\":669.05,\"Volume\":3100,\"Date\":\"2024-12-26 10:11:00 AM\"},{\"ScripCode\":35167,\"Open\":669.8,\"Close\":669.8,\"High\":669.8,\"Low\":669.8,\"Volume\":2325,\"Date\":\"2024-12-26 10:13:00 AM\"},{\"ScripCode\":35167,\"Open\":670.15,\"Close\":670.15,\"High\":670.15,\"Low\":670.15,\"Volume\":775,\"Date\":\"2024-12-26 10:14:00 AM\"},{\"ScripCode\":35167,\"Open\":671.9,\"Close\":672.15,\"High\":672.15,\"Low\":671.9,\"Volume\":3875,\"Date\":\"2024-12-26 10:15:00 AM\"},{\"ScripCode\":35167,\"Open\":672.25,\"Close\":672.25,\"High\":672.25,\"Low\":672.25,\"Volume\":775,\"Date\":\"2024-12-26 10:16:00 AM\"},{\"ScripCode\":35167,\"Open\":671.25,\"Close\":671.25,\"High\":671.25,\"Low\":671.25,\"Volume\":3875,\"Date\":\"2024-12-26 10:17:00 AM\"},{\"ScripCode\":35167,\"Open\":671.25,\"Close\":670.75,\"High\":671.4,\"Low\":670.75,\"Volume\":4650,\"Date\":\"2024-12-26 10:18:00 AM\"},{\"ScripCode\":35167,\"Open\":670.75,\"Close\":670.75,\"High\":670.75,\"Low\":670.75,\"Volume\":3100,\"Date\":\"2024-12-26 10:19:00 AM\"},{\"ScripCode\":35167,\"Open\":670.75,\"Close\":670.75,\"High\":670.75,\"Low\":670.75,\"Volume\":5425,\"Date\":\"2024-12-26 10:22:00 AM\"},{\"ScripCode\":35167,\"Open\":670.2,\"Close\":670.2,\"High\":670.2,\"Low\":670.2,\"Volume\":3875,\"Date\":\"2024-12-26 10:23:00 AM\"},{\"ScripCode\":35167,\"Open\":670,\"Close\":670,\"High\":670,\"Low\":670,\"Volume\":1550,\"Date\":\"2024-12-26 10:24:00 AM\"},{\"ScripCode\":35167,\"Open\":670,\"Close\":670,\"High\":670,\"Low\":670,\"Volume\":775,\"Date\":\"2024-12-26 10:25:00 AM\"},{\"ScripCode\":35167,\"Open\":669.85,\"Close\":669.75,\"High\":669.85,\"Low\":669.75,\"Volume\":2325,\"Date\":\"2024-12-26 10:26:00 AM\"},{\"ScripCode\":35167,\"Open\":669.5,\"Close\":669.5,\"High\":669.5,\"Low\":669.5,\"Volume\":3100,\"Date\":\"2024-12-26 10:27:00 AM\"},{\"ScripCode\":35167,\"Open\":670.6,\"Close\":670.6,\"High\":670.6,\"Low\":670.6,\"Volume\":775,\"Date\":\"2024-12-26 10:29:00 AM\"},{\"ScripCode\":35167,\"Open\":670.6,\"Close\":670.6,\"High\":670.6,\"Low\":670.6,\"Volume\":3100,\"Date\":\"2024-12-26 10:30:00 AM\"},{\"ScripCode\":35167,\"Open\":670.4,\"Close\":670.45,\"High\":670.45,\"Low\":670.4,\"Volume\":1550,\"Date\":\"2024-12-26 10:31:00 AM\"},{\"ScripCode\":35167,\"Open\":670.45,\"Close\":670.45,\"High\":670.45,\"Low\":670.45,\"Volume\":775,\"Date\":\"2024-12-26 10:32:00 AM\"},{\"ScripCode\":35167,\"Open\":670.6,\"Close\":670.6,\"High\":670.6,\"Low\":670.6,\"Volume\":775,\"Date\":\"2024-12-26 10:33:00 AM\"},{\"ScripCode\":35167,\"Open\":670.6,\"Close\":670.6,\"High\":670.6,\"Low\":670.6,\"Volume\":775,\"Date\":\"2024-12-26 10:34:00 AM\"},{\"ScripCode\":35167,\"Open\":670.5,\"Close\":670.5,\"High\":670.5,\"Low\":670.5,\"Volume\":775,\"Date\":\"2024-12-26 10:35:00 AM\"},{\"ScripCode\":35167,\"Open\":670.4,\"Close\":670.45,\"High\":670.45,\"Low\":670.4,\"Volume\":1550,\"Date\":\"2024-12-26 10:36:00 AM\"},{\"ScripCode\":35167,\"Open\":670.5,\"Close\":670.55,\"High\":670.55,\"Low\":670.5,\"Volume\":1550,\"Date\":\"2024-12-26 10:38:00 AM\"},{\"ScripCode\":35167,\"Open\":670.55,\"Close\":670.55,\"High\":670.55,\"Low\":670.55,\"Volume\":1550,\"Date\":\"2024-12-26 10:39:00 AM\"},{\"ScripCode\":35167,\"Open\":670.55,\"Close\":670.55,\"High\":670.55,\"Low\":670.55,\"Volume\":7750,\"Date\":\"2024-12-26 10:40:00 AM\"},{\"ScripCode\":35167,\"Open\":670.5,\"Close\":670.75,\"High\":670.75,\"Low\":670.5,\"Volume\":2325,\"Date\":\"2024-12-26 10:41:00 AM\"},{\"ScripCode\":35167,\"Open\":672.1,\"Close\":674.2,\"High\":674.2,\"Low\":672.1,\"Volume\":2325,\"Date\":\"2024-12-26 10:42:00 AM\"},{\"ScripCode\":35167,\"Open\":675.35,\"Close\":675.05,\"High\":676,\"Low\":675.05,\"Volume\":6975,\"Date\":\"2024-12-26 10:43:00 AM\"},{\"ScripCode\":35167,\"Open\":675.05,\"Close\":675.05,\"High\":675.05,\"Low\":675.05,\"Volume\":2325,\"Date\":\"2024-12-26 10:44:00 AM\"},{\"ScripCode\":35167,\"Open\":674.05,\"Close\":674,\"High\":674.05,\"Low\":674,\"Volume\":1550,\"Date\":\"2024-12-26 10:45:00 AM\"},{\"ScripCode\":35167,\"Open\":673.65,\"Close\":675.05,\"High\":675.05,\"Low\":673.65,\"Volume\":7750,\"Date\":\"2024-12-26 10:46:00 AM\"},{\"ScripCode\":35167,\"Open\":675.05,\"Close\":675.05,\"High\":675.05,\"Low\":675.05,\"Volume\":775,\"Date\":\"2024-12-26 10:47:00 AM\"},{\"ScripCode\":35167,\"Open\":675.05,\"Close\":673.65,\"High\":675.05,\"Low\":673.65,\"Volume\":4650,\"Date\":\"2024-12-26 10:48:00 AM\"},{\"ScripCode\":35167,\"Open\":674.1,\"Close\":673.65,\"High\":674.1,\"Low\":673.65,\"Volume\":2325,\"Date\":\"2024-12-26 10:50:00 AM\"},{\"ScripCode\":35167,\"Open\":673.8,\"Close\":673.8,\"High\":673.8,\"Low\":673.8,\"Volume\":775,\"Date\":\"2024-12-26 10:51:00 AM\"},{\"ScripCode\":35167,\"Open\":673.8,\"Close\":672.85,\"High\":673.8,\"Low\":672.85,\"Volume\":6200,\"Date\":\"2024-12-26 10:52:00 AM\"},{\"ScripCode\":35167,\"Open\":672.85,\"Close\":672.85,\"High\":672.85,\"Low\":672.85,\"Volume\":775,\"Date\":\"2024-12-26 10:53:00 AM\"},{\"ScripCode\":35167,\"Open\":673.15,\"Close\":672.85,\"High\":673.15,\"Low\":672.85,\"Volume\":3100,\"Date\":\"2024-12-26 10:54:00 AM\"},{\"ScripCode\":35167,\"Open\":675.05,\"Close\":677.25,\"High\":677.45,\"Low\":675.05,\"Volume\":10850,\"Date\":\"2024-12-26 10:56:00 AM\"},{\"ScripCode\":35167,\"Open\":677.25,\"Close\":677.25,\"High\":677.25,\"Low\":677.25,\"Volume\":775,\"Date\":\"2024-12-26 10:57:00 AM\"},{\"ScripCode\":35167,\"Open\":676.4,\"Close\":676.4,\"High\":676.4,\"Low\":676.4,\"Volume\":1550,\"Date\":\"2024-12-26 10:58:00 AM\"},{\"ScripCode\":35167,\"Open\":677.9,\"Close\":677.9,\"High\":677.9,\"Low\":677.9,\"Volume\":775,\"Date\":\"2024-12-26 11:01:00 AM\"},{\"ScripCode\":35167,\"Open\":677.95,\"Close\":679.45,\"High\":679.45,\"Low\":677.95,\"Volume\":5425,\"Date\":\"2024-12-26 11:02:00 AM\"},{\"ScripCode\":35167,\"Open\":680.15,\"Close\":679.15,\"High\":680.2,\"Low\":679.05,\"Volume\":12400,\"Date\":\"2024-12-26 11:03:00 AM\"},{\"ScripCode\":35167,\"Open\":679.15,\"Close\":679.15,\"High\":679.15,\"Low\":679.15,\"Volume\":775,\"Date\":\"2024-12-26 11:04:00 AM\"},{\"ScripCode\":35167,\"Open\":677.85,\"Close\":677.85,\"High\":677.85,\"Low\":677.85,\"Volume\":775,\"Date\":\"2024-12-26 11:05:00 AM\"},{\"ScripCode\":35167,\"Open\":678.15,\"Close\":678.15,\"High\":678.15,\"Low\":678.15,\"Volume\":1550,\"Date\":\"2024-12-26 11:09:00 AM\"},{\"ScripCode\":35167,\"Open\":679,\"Close\":679,\"High\":679,\"Low\":679,\"Volume\":775,\"Date\":\"2024-12-26 11:13:00 AM\"},{\"ScripCode\":35167,\"Open\":678.15,\"Close\":678.15,\"High\":678.15,\"Low\":678.15,\"Volume\":775,\"Date\":\"2024-12-26 11:15:00 AM\"},{\"ScripCode\":35167,\"Open\":678.55,\"Close\":678.55,\"High\":678.55,\"Low\":678.55,\"Volume\":775,\"Date\":\"2024-12-26 11:17:00 AM\"},{\"ScripCode\":35167,\"Open\":678.65,\"Close\":678.1,\"High\":678.65,\"Low\":678.1,\"Volume\":6975,\"Date\":\"2024-12-26 11:18:00 AM\"},{\"ScripCode\":35167,\"Open\":678.1,\"Close\":678.1,\"High\":678.1,\"Low\":678.1,\"Volume\":775,\"Date\":\"2024-12-26 11:20:00 AM\"},{\"ScripCode\":35167,\"Open\":678.1,\"Close\":677.85,\"High\":678.1,\"Low\":677.85,\"Volume\":3100,\"Date\":\"2024-12-26 11:21:00 AM\"},{\"ScripCode\":35167,\"Open\":678,\"Close\":678,\"High\":678,\"Low\":678,\"Volume\":775,\"Date\":\"2024-12-26 11:23:00 AM\"},{\"ScripCode\":35167,\"Open\":678.1,\"Close\":678.1,\"High\":678.1,\"Low\":678.1,\"Volume\":775,\"Date\":\"2024-12-26 11:24:00 AM\"},{\"ScripCode\":35167,\"Open\":678.8,\"Close\":678.7,\"High\":678.8,\"Low\":678.7,\"Volume\":2325,\"Date\":\"2024-12-26 11:25:00 AM\"},{\"ScripCode\":35167,\"Open\":677,\"Close\":676.95,\"High\":677,\"Low\":676.95,\"Volume\":3875,\"Date\":\"2024-12-26 11:28:00 AM\"},{\"ScripCode\":35167,\"Open\":677,\"Close\":676.95,\"High\":677,\"Low\":676.3,\"Volume\":6200,\"Date\":\"2024-12-26 11:29:00 AM\"},{\"ScripCode\":35167,\"Open\":676.95,\"Close\":676.95,\"High\":676.95,\"Low\":676.95,\"Volume\":775,\"Date\":\"2024-12-26 11:30:00 AM\"},{\"ScripCode\":35167,\"Open\":678.1,\"Close\":677.65,\"High\":678.1,\"Low\":677.65,\"Volume\":1550,\"Date\":\"2024-12-26 11:34:00 AM\"},{\"ScripCode\":35167,\"Open\":677.55,\"Close\":677.55,\"High\":677.55,\"Low\":677.55,\"Volume\":775,\"Date\":\"2024-12-26 11:38:00 AM\"},{\"ScripCode\":35167,\"Open\":675.9,\"Close\":675.9,\"High\":675.9,\"Low\":675.9,\"Volume\":10850,\"Date\":\"2024-12-26 11:41:00 AM\"},{\"ScripCode\":35167,\"Open\":675.9,\"Close\":675.65,\"High\":675.9,\"Low\":675.65,\"Volume\":2325,\"Date\":\"2024-12-26 11:42:00 AM\"},{\"ScripCode\":35167,\"Open\":676.1,\"Close\":676.1,\"High\":676.1,\"Low\":676.1,\"Volume\":775,\"Date\":\"2024-12-26 11:46:00 AM\"},{\"ScripCode\":35167,\"Open\":675.35,\"Close\":675.35,\"High\":675.35,\"Low\":675.35,\"Volume\":775,\"Date\":\"2024-12-26 11:47:00 AM\"},{\"ScripCode\":35167,\"Open\":675.15,\"Close\":675.15,\"High\":675.15,\"Low\":675.15,\"Volume\":1550,\"Date\":\"2024-12-26 11:48:00 AM\"},{\"ScripCode\":35167,\"Open\":675.1,\"Close\":674.1,\"High\":675.1,\"Low\":674.1,\"Volume\":2325,\"Date\":\"2024-12-26 11:49:00 AM\"},{\"ScripCode\":35167,\"Open\":674.15,\"Close\":673.15,\"High\":674.15,\"Low\":673.15,\"Volume\":6200,\"Date\":\"2024-12-26 11:50:00 AM\"},{\"ScripCode\":35167,\"Open\":673.15,\"Close\":672,\"High\":673.15,\"Low\":672,\"Volume\":3100,\"Date\":\"2024-12-26 11:51:00 AM\"},{\"ScripCode\":35167,\"Open\":672,\"Close\":671.8,\"High\":672,\"Low\":671.8,\"Volume\":1550,\"Date\":\"2024-12-26 11:52:00 AM\"},{\"ScripCode\":35167,\"Open\":671.8,\"Close\":671.8,\"High\":671.8,\"Low\":671.8,\"Volume\":1550,\"Date\":\"2024-12-26 11:54:00 AM\"},{\"ScripCode\":35167,\"Open\":672.25,\"Close\":672.25,\"High\":672.25,\"Low\":672.25,\"Volume\":775,\"Date\":\"2024-12-26 11:56:00 AM\"},{\"ScripCode\":35167,\"Open\":670.7,\"Close\":670.7,\"High\":670.7,\"Low\":670.7,\"Volume\":4650,\"Date\":\"2024-12-26 12:00:00 PM\"},{\"ScripCode\":35167,\"Open\":671.5,\"Close\":671.7,\"High\":671.7,\"Low\":671.5,\"Volume\":3100,\"Date\":\"2024-12-26 12:01:00 PM\"},{\"ScripCode\":35167,\"Open\":670.5,\"Close\":670.5,\"High\":670.5,\"Low\":670.5,\"Volume\":3100,\"Date\":\"2024-12-26 12:03:00 PM\"},{\"ScripCode\":35167,\"Open\":670.5,\"Close\":670.5,\"High\":670.5,\"Low\":670.5,\"Volume\":775,\"Date\":\"2024-12-26 12:07:00 PM\"},{\"ScripCode\":35167,\"Open\":671.25,\"Close\":671.25,\"High\":671.25,\"Low\":671.25,\"Volume\":1550,\"Date\":\"2024-12-26 12:08:00 PM\"},{\"ScripCode\":35167,\"Open\":671.5,\"Close\":671.5,\"High\":671.5,\"Low\":671.5,\"Volume\":775,\"Date\":\"2024-12-26 12:09:00 PM\"},{\"ScripCode\":35167,\"Open\":671.05,\"Close\":670.55,\"High\":671.05,\"Low\":670.55,\"Volume\":5425,\"Date\":\"2024-12-26 12:10:00 PM\"},{\"ScripCode\":35167,\"Open\":671.65,\"Close\":671.65,\"High\":671.65,\"Low\":671.65,\"Volume\":775,\"Date\":\"2024-12-26 12:12:00 PM\"},{\"ScripCode\":35167,\"Open\":671.5,\"Close\":671.5,\"High\":671.5,\"Low\":671.5,\"Volume\":775,\"Date\":\"2024-12-26 12:16:00 PM\"},{\"ScripCode\":35167,\"Open\":671.85,\"Close\":671.85,\"High\":671.85,\"Low\":671.85,\"Volume\":1550,\"Date\":\"2024-12-26 12:18:00 PM\"},{\"ScripCode\":35167,\"Open\":671.85,\"Close\":671.85,\"High\":671.85,\"Low\":671.85,\"Volume\":775,\"Date\":\"2024-12-26 12:19:00 PM\"},{\"ScripCode\":35167,\"Open\":672.35,\"Close\":672.75,\"High\":672.75,\"Low\":672.35,\"Volume\":1550,\"Date\":\"2024-12-26 12:20:00 PM\"},{\"ScripCode\":35167,\"Open\":673,\"Close\":673,\"High\":673,\"Low\":673,\"Volume\":775,\"Date\":\"2024-12-26 12:22:00 PM\"},{\"ScripCode\":35167,\"Open\":673.1,\"Close\":673.1,\"High\":673.1,\"Low\":673.1,\"Volume\":775,\"Date\":\"2024-12-26 12:23:00 PM\"},{\"ScripCode\":35167,\"Open\":673.4,\"Close\":673.4,\"High\":673.4,\"Low\":673.4,\"Volume\":775,\"Date\":\"2024-12-26 12:24:00 PM\"},{\"ScripCode\":35167,\"Open\":673.8,\"Close\":673.8,\"High\":673.8,\"Low\":673.8,\"Volume\":775,\"Date\":\"2024-12-26 12:25:00 PM\"},{\"ScripCode\":35167,\"Open\":673.8,\"Close\":673.8,\"High\":673.8,\"Low\":673.8,\"Volume\":775,\"Date\":\"2024-12-26 12:26:00 PM\"},{\"ScripCode\":35167,\"Open\":673.6,\"Close\":673.6,\"High\":673.6,\"Low\":673.6,\"Volume\":1550,\"Date\":\"2024-12-26 12:27:00 PM\"},{\"ScripCode\":35167,\"Open\":673.6,\"Close\":673.6,\"High\":673.6,\"Low\":673.6,\"Volume\":775,\"Date\":\"2024-12-26 12:29:00 PM\"},{\"ScripCode\":35167,\"Open\":673.4,\"Close\":673.4,\"High\":673.4,\"Low\":673.4,\"Volume\":775,\"Date\":\"2024-12-26 12:31:00 PM\"},{\"ScripCode\":35167,\"Open\":674.05,\"Close\":673.45,\"High\":674.05,\"Low\":673.45,\"Volume\":1550,\"Date\":\"2024-12-26 12:33:00 PM\"},{\"ScripCode\":35167,\"Open\":673.45,\"Close\":673.45,\"High\":673.45,\"Low\":673.45,\"Volume\":775,\"Date\":\"2024-12-26 12:35:00 PM\"},{\"ScripCode\":35167,\"Open\":673.95,\"Close\":673.95,\"High\":673.95,\"Low\":673.95,\"Volume\":1550,\"Date\":\"2024-12-26 12:38:00 PM\"},{\"ScripCode\":35167,\"Open\":674.15,\"Close\":675.9,\"High\":675.9,\"Low\":674.15,\"Volume\":3875,\"Date\":\"2024-12-26 12:42:00 PM\"},{\"ScripCode\":35167,\"Open\":677.3,\"Close\":676.85,\"High\":677.35,\"Low\":676.7,\"Volume\":5425,\"Date\":\"2024-12-26 12:43:00 PM\"},{\"ScripCode\":35167,\"Open\":676.85,\"Close\":677.25,\"High\":677.25,\"Low\":676.85,\"Volume\":3100,\"Date\":\"2024-12-26 12:46:00 PM\"},{\"ScripCode\":35167,\"Open\":678.75,\"Close\":678.45,\"High\":678.75,\"Low\":678.45,\"Volume\":5425,\"Date\":\"2024-12-26 12:48:00 PM\"},{\"ScripCode\":35167,\"Open\":678.5,\"Close\":678.5,\"High\":678.5,\"Low\":678.5,\"Volume\":775,\"Date\":\"2024-12-26 12:49:00 PM\"},{\"ScripCode\":35167,\"Open\":678.55,\"Close\":678.55,\"High\":678.55,\"Low\":678.55,\"Volume\":775,\"Date\":\"2024-12-26 12:50:00 PM\"},{\"ScripCode\":35167,\"Open\":679.4,\"Close\":680.55,\"High\":680.55,\"Low\":679.4,\"Volume\":3100,\"Date\":\"2024-12-26 12:51:00 PM\"},{\"ScripCode\":35167,\"Open\":680.1,\"Close\":679.45,\"High\":680.1,\"Low\":677.9,\"Volume\":12400,\"Date\":\"2024-12-26 12:52:00 PM\"},{\"ScripCode\":35167,\"Open\":679,\"Close\":679,\"High\":679,\"Low\":679,\"Volume\":775,\"Date\":\"2024-12-26 12:54:00 PM\"},{\"ScripCode\":35167,\"Open\":680,\"Close\":680.5,\"High\":680.5,\"Low\":680,\"Volume\":5425,\"Date\":\"2024-12-26 12:55:00 PM\"},{\"ScripCode\":35167,\"Open\":679.5,\"Close\":679.5,\"High\":679.5,\"Low\":679.5,\"Volume\":775,\"Date\":\"2024-12-26 12:57:00 PM\"},{\"ScripCode\":35167,\"Open\":679.05,\"Close\":679.05,\"High\":679.05,\"Low\":679.05,\"Volume\":775,\"Date\":\"2024-12-26 12:59:00 PM\"},{\"ScripCode\":35167,\"Open\":679.35,\"Close\":679.35,\"High\":679.35,\"Low\":679.35,\"Volume\":775,\"Date\":\"2024-12-26 01:00:00 PM\"},{\"ScripCode\":35167,\"Open\":678.95,\"Close\":678.95,\"High\":678.95,\"Low\":678.95,\"Volume\":775,\"Date\":\"2024-12-26 01:01:00 PM\"},{\"ScripCode\":35167,\"Open\":680.15,\"Close\":681,\"High\":681,\"Low\":680.15,\"Volume\":8525,\"Date\":\"2024-12-26 01:02:00 PM\"},{\"ScripCode\":35167,\"Open\":682.6,\"Close\":683.45,\"High\":683.9,\"Low\":682.3,\"Volume\":17825,\"Date\":\"2024-12-26 01:03:00 PM\"},{\"ScripCode\":35167,\"Open\":684,\"Close\":684.4,\"High\":684.5,\"Low\":684,\"Volume\":2325,\"Date\":\"2024-12-26 01:04:00 PM\"},{\"ScripCode\":35167,\"Open\":684.45,\"Close\":684,\"High\":684.45,\"Low\":683.9,\"Volume\":2325,\"Date\":\"2024-12-26 01:05:00 PM\"},{\"ScripCode\":35167,\"Open\":684.25,\"Close\":684.25,\"High\":684.25,\"Low\":684.25,\"Volume\":775,\"Date\":\"2024-12-26 01:06:00 PM\"},{\"ScripCode\":35167,\"Open\":683.05,\"Close\":683.05,\"High\":683.05,\"Low\":683.05,\"Volume\":1550,\"Date\":\"2024-12-26 01:08:00 PM\"},{\"ScripCode\":35167,\"Open\":682.65,\"Close\":682.95,\"High\":682.95,\"Low\":682.65,\"Volume\":1550,\"Date\":\"2024-12-26 01:11:00 PM\"},{\"ScripCode\":35167,\"Open\":683,\"Close\":683,\"High\":683,\"Low\":683,\"Volume\":3875,\"Date\":\"2024-12-26 01:13:00 PM\"},{\"ScripCode\":35167,\"Open\":682.8,\"Close\":682.25,\"High\":682.8,\"Low\":682.25,\"Volume\":3100,\"Date\":\"2024-12-26 01:14:00 PM\"},{\"ScripCode\":35167,\"Open\":682.75,\"Close\":683.2,\"High\":683.2,\"Low\":682.75,\"Volume\":1550,\"Date\":\"2024-12-26 01:16:00 PM\"},{\"ScripCode\":35167,\"Open\":683.2,\"Close\":683.75,\"High\":683.75,\"Low\":683.2,\"Volume\":1550,\"Date\":\"2024-12-26 01:17:00 PM\"},{\"ScripCode\":35167,\"Open\":684.05,\"Close\":684.05,\"High\":684.05,\"Low\":684.05,\"Volume\":775,\"Date\":\"2024-12-26 01:18:00 PM\"},{\"ScripCode\":35167,\"Open\":682.9,\"Close\":682.9,\"High\":682.9,\"Low\":682.9,\"Volume\":1550,\"Date\":\"2024-12-26 01:19:00 PM\"},{\"ScripCode\":35167,\"Open\":683.15,\"Close\":682.1,\"High\":683.15,\"Low\":682.1,\"Volume\":3100,\"Date\":\"2024-12-26 01:20:00 PM\"},{\"ScripCode\":35167,\"Open\":683.45,\"Close\":683.5,\"High\":683.5,\"Low\":683.45,\"Volume\":1550,\"Date\":\"2024-12-26 01:22:00 PM\"},{\"ScripCode\":35167,\"Open\":684.05,\"Close\":684.25,\"High\":684.25,\"Low\":684.05,\"Volume\":2325,\"Date\":\"2024-12-26 01:23:00 PM\"},{\"ScripCode\":35167,\"Open\":684.8,\"Close\":684.8,\"High\":684.8,\"Low\":684.8,\"Volume\":775,\"Date\":\"2024-12-26 01:25:00 PM\"},{\"ScripCode\":35167,\"Open\":685.5,\"Close\":685.85,\"High\":685.95,\"Low\":685.5,\"Volume\":4650,\"Date\":\"2024-12-26 01:26:00 PM\"},{\"ScripCode\":35167,\"Open\":684.75,\"Close\":684.5,\"High\":684.75,\"Low\":684.5,\"Volume\":2325,\"Date\":\"2024-12-26 01:27:00 PM\"},{\"ScripCode\":35167,\"Open\":684.2,\"Close\":683.9,\"High\":684.2,\"Low\":683.9,\"Volume\":1550,\"Date\":\"2024-12-26 01:29:00 PM\"},{\"ScripCode\":35167,\"Open\":684.25,\"Close\":684.1,\"High\":684.25,\"Low\":684.1,\"Volume\":1550,\"Date\":\"2024-12-26 01:30:00 PM\"},{\"ScripCode\":35167,\"Open\":684.6,\"Close\":684.6,\"High\":684.6,\"Low\":684.6,\"Volume\":775,\"Date\":\"2024-12-26 01:31:00 PM\"},{\"ScripCode\":35167,\"Open\":683.5,\"Close\":683.5,\"High\":683.5,\"Low\":683.5,\"Volume\":1550,\"Date\":\"2024-12-26 01:32:00 PM\"},{\"ScripCode\":35167,\"Open\":682.4,\"Close\":680.7,\"High\":682.4,\"Low\":680.7,\"Volume\":8525,\"Date\":\"2024-12-26 01:34:00 PM\"},{\"ScripCode\":35167,\"Open\":680.45,\"Close\":680.05,\"High\":680.45,\"Low\":680,\"Volume\":3100,\"Date\":\"2024-12-26 01:35:00 PM\"},{\"ScripCode\":35167,\"Open\":680.05,\"Close\":680.05,\"High\":680.05,\"Low\":680.05,\"Volume\":775,\"Date\":\"2024-12-26 01:36:00 PM\"},{\"ScripCode\":35167,\"Open\":681.25,\"Close\":681.25,\"High\":681.25,\"Low\":681.25,\"Volume\":775,\"Date\":\"2024-12-26 01:37:00 PM\"},{\"ScripCode\":35167,\"Open\":680,\"Close\":680.9,\"High\":680.9,\"Low\":680,\"Volume\":1550,\"Date\":\"2024-12-26 01:38:00 PM\"},{\"ScripCode\":35167,\"Open\":681.4,\"Close\":681.4,\"High\":681.4,\"Low\":681.4,\"Volume\":775,\"Date\":\"2024-12-26 01:41:00 PM\"},{\"ScripCode\":35167,\"Open\":681.4,\"Close\":681.4,\"High\":681.4,\"Low\":681.4,\"Volume\":775,\"Date\":\"2024-12-26 01:42:00 PM\"},{\"ScripCode\":35167,\"Open\":682.4,\"Close\":681.75,\"High\":682.4,\"Low\":681.75,\"Volume\":2325,\"Date\":\"2024-12-26 01:43:00 PM\"},{\"ScripCode\":35167,\"Open\":683.95,\"Close\":683.95,\"High\":683.95,\"Low\":683.95,\"Volume\":2325,\"Date\":\"2024-12-26 01:44:00 PM\"},{\"ScripCode\":35167,\"Open\":684.15,\"Close\":684.15,\"High\":684.15,\"Low\":684.15,\"Volume\":1550,\"Date\":\"2024-12-26 01:46:00 PM\"},{\"ScripCode\":35167,\"Open\":684.1,\"Close\":684.1,\"High\":684.1,\"Low\":684.1,\"Volume\":2325,\"Date\":\"2024-12-26 01:47:00 PM\"},{\"ScripCode\":35167,\"Open\":684.05,\"Close\":684.05,\"High\":684.05,\"Low\":684.05,\"Volume\":775,\"Date\":\"2024-12-26 01:48:00 PM\"},{\"ScripCode\":35167,\"Open\":683.05,\"Close\":683.05,\"High\":683.05,\"Low\":683.05,\"Volume\":1550,\"Date\":\"2024-12-26 01:50:00 PM\"},{\"ScripCode\":35167,\"Open\":682.55,\"Close\":682.55,\"High\":682.55,\"Low\":682.55,\"Volume\":3100,\"Date\":\"2024-12-26 01:51:00 PM\"},{\"ScripCode\":35167,\"Open\":682.25,\"Close\":682.25,\"High\":682.25,\"Low\":682.25,\"Volume\":775,\"Date\":\"2024-12-26 01:52:00 PM\"},{\"ScripCode\":35167,\"Open\":683.4,\"Close\":683.4,\"High\":683.4,\"Low\":683.4,\"Volume\":2325,\"Date\":\"2024-12-26 01:53:00 PM\"},{\"ScripCode\":35167,\"Open\":683.1,\"Close\":683.2,\"High\":683.2,\"Low\":683.1,\"Volume\":9300,\"Date\":\"2024-12-26 01:54:00 PM\"},{\"ScripCode\":35167,\"Open\":683.2,\"Close\":683.2,\"High\":683.2,\"Low\":683.2,\"Volume\":1550,\"Date\":\"2024-12-26 01:55:00 PM\"},{\"ScripCode\":35167,\"Open\":682.5,\"Close\":682.5,\"High\":682.5,\"Low\":682.5,\"Volume\":1550,\"Date\":\"2024-12-26 01:56:00 PM\"},{\"ScripCode\":35167,\"Open\":681.55,\"Close\":678.95,\"High\":681.55,\"Low\":678.95,\"Volume\":10075,\"Date\":\"2024-12-26 01:57:00 PM\"},{\"ScripCode\":35167,\"Open\":678.75,\"Close\":678,\"High\":678.9,\"Low\":677.7,\"Volume\":17050,\"Date\":\"2024-12-26 01:58:00 PM\"},{\"ScripCode\":35167,\"Open\":678,\"Close\":678,\"High\":678,\"Low\":678,\"Volume\":1550,\"Date\":\"2024-12-26 01:59:00 PM\"},{\"ScripCode\":35167,\"Open\":678,\"Close\":678.95,\"High\":678.95,\"Low\":678,\"Volume\":20150,\"Date\":\"2024-12-26 02:00:00 PM\"},{\"ScripCode\":35167,\"Open\":678.65,\"Close\":679.25,\"High\":679.25,\"Low\":678.35,\"Volume\":7750,\"Date\":\"2024-12-26 02:01:00 PM\"},{\"ScripCode\":35167,\"Open\":679,\"Close\":679.95,\"High\":679.95,\"Low\":678.9,\"Volume\":5425,\"Date\":\"2024-12-26 02:02:00 PM\"},{\"ScripCode\":35167,\"Open\":680.05,\"Close\":679.6,\"High\":680.05,\"Low\":679.55,\"Volume\":4650,\"Date\":\"2024-12-26 02:03:00 PM\"},{\"ScripCode\":35167,\"Open\":679.05,\"Close\":679.05,\"High\":679.05,\"Low\":679.05,\"Volume\":775,\"Date\":\"2024-12-26 02:05:00 PM\"},{\"ScripCode\":35167,\"Open\":680.05,\"Close\":680.05,\"High\":680.05,\"Low\":680.05,\"Volume\":3100,\"Date\":\"2024-12-26 02:06:00 PM\"},{\"ScripCode\":35167,\"Open\":680.45,\"Close\":679.75,\"High\":680.45,\"Low\":679.75,\"Volume\":4650,\"Date\":\"2024-12-26 02:07:00 PM\"},{\"ScripCode\":35167,\"Open\":679.35,\"Close\":679.35,\"High\":679.35,\"Low\":679.35,\"Volume\":2325,\"Date\":\"2024-12-26 02:08:00 PM\"},{\"ScripCode\":35167,\"Open\":678.7,\"Close\":678.7,\"High\":678.7,\"Low\":678.7,\"Volume\":775,\"Date\":\"2024-12-26 02:10:00 PM\"},{\"ScripCode\":35167,\"Open\":678.55,\"Close\":678.45,\"High\":678.55,\"Low\":678.45,\"Volume\":2325,\"Date\":\"2024-12-26 02:13:00 PM\"},{\"ScripCode\":35167,\"Open\":678.45,\"Close\":678.45,\"High\":678.45,\"Low\":678.45,\"Volume\":775,\"Date\":\"2024-12-26 02:14:00 PM\"},{\"ScripCode\":35167,\"Open\":677.55,\"Close\":677.55,\"High\":677.55,\"Low\":677.55,\"Volume\":775,\"Date\":\"2024-12-26 02:17:00 PM\"},{\"ScripCode\":35167,\"Open\":677.35,\"Close\":677.7,\"High\":677.7,\"Low\":676.35,\"Volume\":9300,\"Date\":\"2024-12-26 02:20:00 PM\"},{\"ScripCode\":35167,\"Open\":677.15,\"Close\":676.95,\"High\":677.15,\"Low\":676.95,\"Volume\":1550,\"Date\":\"2024-12-26 02:21:00 PM\"},{\"ScripCode\":35167,\"Open\":676.65,\"Close\":676.65,\"High\":676.65,\"Low\":676.65,\"Volume\":775,\"Date\":\"2024-12-26 02:23:00 PM\"},{\"ScripCode\":35167,\"Open\":676.65,\"Close\":677.35,\"High\":677.35,\"Low\":676.65,\"Volume\":1550,\"Date\":\"2024-12-26 02:24:00 PM\"},{\"ScripCode\":35167,\"Open\":676.95,\"Close\":676.4,\"High\":676.95,\"Low\":676.4,\"Volume\":3100,\"Date\":\"2024-12-26 02:25:00 PM\"},{\"ScripCode\":35167,\"Open\":676.4,\"Close\":676.15,\"High\":676.4,\"Low\":676.15,\"Volume\":2325,\"Date\":\"2024-12-26 02:26:00 PM\"},{\"ScripCode\":35167,\"Open\":676,\"Close\":675.65,\"High\":676,\"Low\":675.65,\"Volume\":1550,\"Date\":\"2024-12-26 02:27:00 PM\"},{\"ScripCode\":35167,\"Open\":674.95,\"Close\":675.5,\"High\":675.5,\"Low\":674.15,\"Volume\":3875,\"Date\":\"2024-12-26 02:28:00 PM\"},{\"ScripCode\":35167,\"Open\":675.7,\"Close\":676.35,\"High\":676.45,\"Low\":674.9,\"Volume\":4650,\"Date\":\"2024-12-26 02:30:00 PM\"},{\"ScripCode\":35167,\"Open\":675.1,\"Close\":674.1,\"High\":675.1,\"Low\":674.05,\"Volume\":9300,\"Date\":\"2024-12-26 02:31:00 PM\"},{\"ScripCode\":35167,\"Open\":674.9,\"Close\":674.9,\"High\":674.9,\"Low\":674.9,\"Volume\":3100,\"Date\":\"2024-12-26 02:32:00 PM\"},{\"ScripCode\":35167,\"Open\":674.45,\"Close\":674.45,\"High\":674.45,\"Low\":674.45,\"Volume\":775,\"Date\":\"2024-12-26 02:34:00 PM\"},{\"ScripCode\":35167,\"Open\":675.25,\"Close\":674.6,\"High\":675.25,\"Low\":674.6,\"Volume\":3875,\"Date\":\"2024-12-26 02:36:00 PM\"},{\"ScripCode\":35167,\"Open\":675.6,\"Close\":675.75,\"High\":675.75,\"Low\":675.5,\"Volume\":13950,\"Date\":\"2024-12-26 02:37:00 PM\"},{\"ScripCode\":35167,\"Open\":674.6,\"Close\":674.6,\"High\":674.6,\"Low\":674.6,\"Volume\":775,\"Date\":\"2024-12-26 02:38:00 PM\"},{\"ScripCode\":35167,\"Open\":673.95,\"Close\":673.95,\"High\":673.95,\"Low\":673.95,\"Volume\":775,\"Date\":\"2024-12-26 02:39:00 PM\"},{\"ScripCode\":35167,\"Open\":674,\"Close\":674,\"High\":674,\"Low\":674,\"Volume\":775,\"Date\":\"2024-12-26 02:40:00 PM\"},{\"ScripCode\":35167,\"Open\":673.6,\"Close\":673.6,\"High\":673.6,\"Low\":673.6,\"Volume\":3100,\"Date\":\"2024-12-26 02:41:00 PM\"},{\"ScripCode\":35167,\"Open\":675.5,\"Close\":675.5,\"High\":675.5,\"Low\":675.5,\"Volume\":1550,\"Date\":\"2024-12-26 02:42:00 PM\"},{\"ScripCode\":35167,\"Open\":675.75,\"Close\":674.8,\"High\":675.75,\"Low\":674.8,\"Volume\":2325,\"Date\":\"2024-12-26 02:43:00 PM\"},{\"ScripCode\":35167,\"Open\":674.7,\"Close\":674.7,\"High\":674.7,\"Low\":674.7,\"Volume\":775,\"Date\":\"2024-12-26 02:44:00 PM\"},{\"ScripCode\":35167,\"Open\":674.05,\"Close\":673.8,\"High\":674.05,\"Low\":673.5,\"Volume\":4650,\"Date\":\"2024-12-26 02:45:00 PM\"},{\"ScripCode\":35167,\"Open\":674,\"Close\":674.2,\"High\":674.2,\"Low\":674,\"Volume\":10850,\"Date\":\"2024-12-26 02:46:00 PM\"},{\"ScripCode\":35167,\"Open\":674.7,\"Close\":674.7,\"High\":674.7,\"Low\":674.7,\"Volume\":3100,\"Date\":\"2024-12-26 02:47:00 PM\"},{\"ScripCode\":35167,\"Open\":674.1,\"Close\":674.1,\"High\":674.1,\"Low\":674.1,\"Volume\":2325,\"Date\":\"2024-12-26 02:48:00 PM\"},{\"ScripCode\":35167,\"Open\":674.4,\"Close\":674.4,\"High\":674.4,\"Low\":674.4,\"Volume\":775,\"Date\":\"2024-12-26 02:49:00 PM\"},{\"ScripCode\":35167,\"Open\":673.7,\"Close\":675.95,\"High\":675.95,\"Low\":673.7,\"Volume\":27125,\"Date\":\"2024-12-26 02:51:00 PM\"},{\"ScripCode\":35167,\"Open\":675,\"Close\":675,\"High\":675,\"Low\":675,\"Volume\":775,\"Date\":\"2024-12-26 02:52:00 PM\"},{\"ScripCode\":35167,\"Open\":674.9,\"Close\":674.9,\"High\":674.9,\"Low\":674.9,\"Volume\":2325,\"Date\":\"2024-12-26 02:55:00 PM\"},{\"ScripCode\":35167,\"Open\":674.05,\"Close\":674.35,\"High\":674.35,\"Low\":674.05,\"Volume\":8525,\"Date\":\"2024-12-26 02:57:00 PM\"},{\"ScripCode\":35167,\"Open\":674.35,\"Close\":674.2,\"High\":674.35,\"Low\":674.2,\"Volume\":3875,\"Date\":\"2024-12-26 02:58:00 PM\"},{\"ScripCode\":35167,\"Open\":675.35,\"Close\":675.35,\"High\":675.35,\"Low\":675.35,\"Volume\":775,\"Date\":\"2024-12-26 02:59:00 PM\"},{\"ScripCode\":35167,\"Open\":674.4,\"Close\":674.15,\"High\":674.4,\"Low\":674.15,\"Volume\":16275,\"Date\":\"2024-12-26 03:00:00 PM\"},{\"ScripCode\":35167,\"Open\":674.7,\"Close\":674.5,\"High\":674.7,\"Low\":674.5,\"Volume\":1550,\"Date\":\"2024-12-26 03:01:00 PM\"},{\"ScripCode\":35167,\"Open\":673.65,\"Close\":674,\"High\":674,\"Low\":673.5,\"Volume\":5425,\"Date\":\"2024-12-26 03:03:00 PM\"},{\"ScripCode\":35167,\"Open\":674,\"Close\":673.3,\"High\":674,\"Low\":673.3,\"Volume\":2325,\"Date\":\"2024-12-26 03:04:00 PM\"},{\"ScripCode\":35167,\"Open\":673.05,\"Close\":671.85,\"High\":673.05,\"Low\":671.85,\"Volume\":8525,\"Date\":\"2024-12-26 03:05:00 PM\"},{\"ScripCode\":35167,\"Open\":673.7,\"Close\":673.85,\"High\":673.85,\"Low\":672.85,\"Volume\":6975,\"Date\":\"2024-12-26 03:06:00 PM\"},{\"ScripCode\":35167,\"Open\":673.65,\"Close\":671.6,\"High\":673.65,\"Low\":671.6,\"Volume\":17825,\"Date\":\"2024-12-26 03:09:00 PM\"},{\"ScripCode\":35167,\"Open\":672.15,\"Close\":670.95,\"High\":672.15,\"Low\":670.95,\"Volume\":13175,\"Date\":\"2024-12-26 03:10:00 PM\"},{\"ScripCode\":35167,\"Open\":670.7,\"Close\":671.85,\"High\":671.85,\"Low\":670.05,\"Volume\":17825,\"Date\":\"2024-12-26 03:11:00 PM\"},{\"ScripCode\":35167,\"Open\":671.8,\"Close\":671.4,\"High\":672,\"Low\":671.4,\"Volume\":5425,\"Date\":\"2024-12-26 03:12:00 PM\"},{\"ScripCode\":35167,\"Open\":671.1,\"Close\":670.55,\"High\":671.1,\"Low\":670.55,\"Volume\":3875,\"Date\":\"2024-12-26 03:13:00 PM\"},{\"ScripCode\":35167,\"Open\":670.5,\"Close\":670.8,\"High\":670.8,\"Low\":670.5,\"Volume\":3100,\"Date\":\"2024-12-26 03:14:00 PM\"},{\"ScripCode\":35167,\"Open\":671.3,\"Close\":671.95,\"High\":671.95,\"Low\":671.3,\"Volume\":3100,\"Date\":\"2024-12-26 03:15:00 PM\"},{\"ScripCode\":35167,\"Open\":671.95,\"Close\":671.95,\"High\":671.95,\"Low\":671.95,\"Volume\":1550,\"Date\":\"2024-12-26 03:16:00 PM\"},{\"ScripCode\":35167,\"Open\":671.95,\"Close\":671.6,\"High\":672,\"Low\":671.6,\"Volume\":2325,\"Date\":\"2024-12-26 03:17:00 PM\"},{\"ScripCode\":35167,\"Open\":672,\"Close\":672,\"High\":672,\"Low\":672,\"Volume\":1550,\"Date\":\"2024-12-26 03:18:00 PM\"},{\"ScripCode\":35167,\"Open\":672,\"Close\":672,\"High\":672,\"Low\":672,\"Volume\":1550,\"Date\":\"2024-12-26 03:19:00 PM\"},{\"ScripCode\":35167,\"Open\":672.8,\"Close\":674.35,\"High\":674.35,\"Low\":672.8,\"Volume\":10075,\"Date\":\"2024-12-26 03:20:00 PM\"},{\"ScripCode\":35167,\"Open\":672.3,\"Close\":672.3,\"High\":672.3,\"Low\":672.3,\"Volume\":3875,\"Date\":\"2024-12-26 03:22:00 PM\"},{\"ScripCode\":35167,\"Open\":672.55,\"Close\":672.55,\"High\":672.55,\"Low\":672.55,\"Volume\":775,\"Date\":\"2024-12-26 03:23:00 PM\"},{\"ScripCode\":35167,\"Open\":672.35,\"Close\":672.1,\"High\":672.35,\"Low\":671.5,\"Volume\":6200,\"Date\":\"2024-12-26 03:24:00 PM\"},{\"ScripCode\":35167,\"Open\":672.3,\"Close\":672.3,\"High\":672.3,\"Low\":672.3,\"Volume\":775,\"Date\":\"2024-12-26 03:25:00 PM\"},{\"ScripCode\":35167,\"Open\":673,\"Close\":673.2,\"High\":673.2,\"Low\":673,\"Volume\":2325,\"Date\":\"2024-12-26 03:26:00 PM\"},{\"ScripCode\":35167,\"Open\":672.25,\"Close\":672.25,\"High\":672.25,\"Low\":672.25,\"Volume\":775,\"Date\":\"2024-12-26 03:27:00 PM\"},{\"ScripCode\":35167,\"Open\":671.5,\"Close\":671.5,\"High\":671.5,\"Low\":671.5,\"Volume\":1550,\"Date\":\"2024-12-26 03:28:00 PM\"},{\"ScripCode\":35167,\"Open\":670.65,\"Close\":670.1,\"High\":670.65,\"Low\":670.1,\"Volume\":6200,\"Date\":\"2024-12-26 03:29:00 PM\"}],\"30-01-2025\":[{\"ScripCode\":35175,\"Open\":617.5,\"Close\":621.9,\"High\":621.9,\"Low\":617.5,\"Volume\":10075,\"Date\":\"2025-01-29 09:15:00 AM\"},{\"ScripCode\":35175,\"Open\":617.45,\"Close\":617.45,\"High\":618.5,\"Low\":617.45,\"Volume\":7750,\"Date\":\"2025-01-29 09:16:00 AM\"},{\"ScripCode\":35175,\"Open\":617.9,\"Close\":617.9,\"High\":617.9,\"Low\":617.9,\"Volume\":14725,\"Date\":\"2025-01-29 09:17:00 AM\"},{\"ScripCode\":35175,\"Open\":618.25,\"Close\":616.55,\"High\":618.25,\"Low\":616.45,\"Volume\":8525,\"Date\":\"2025-01-29 09:18:00 AM\"},{\"ScripCode\":35175,\"Open\":614.9,\"Close\":614.9,\"High\":614.9,\"Low\":614.9,\"Volume\":1550,\"Date\":\"2025-01-29 09:19:00 AM\"},{\"ScripCode\":35175,\"Open\":616.1,\"Close\":616.1,\"High\":616.1,\"Low\":616.1,\"Volume\":4650,\"Date\":\"2025-01-29 09:20:00 AM\"},{\"ScripCode\":35175,\"Open\":616.1,\"Close\":616.4,\"High\":616.4,\"Low\":615.95,\"Volume\":5425,\"Date\":\"2025-01-29 09:21:00 AM\"},{\"ScripCode\":35175,\"Open\":616.4,\"Close\":619.4,\"High\":619.4,\"Low\":616.4,\"Volume\":6200,\"Date\":\"2025-01-29 09:22:00 AM\"},{\"ScripCode\":35175,\"Open\":619.4,\"Close\":619.4,\"High\":619.4,\"Low\":619.4,\"Volume\":1550,\"Date\":\"2025-01-29 09:23:00 AM\"},{\"ScripCode\":35175,\"Open\":619.4,\"Close\":620.2,\"High\":620.2,\"Low\":619.4,\"Volume\":4650,\"Date\":\"2025-01-29 09:24:00 AM\"},{\"ScripCode\":35175,\"Open\":619.15,\"Close\":619.35,\"High\":619.35,\"Low\":619,\"Volume\":4650,\"Date\":\"2025-01-29 09:25:00 AM\"},{\"ScripCode\":35175,\"Open\":617.7,\"Close\":617.95,\"High\":617.95,\"Low\":617.7,\"Volume\":3875,\"Date\":\"2025-01-29 09:26:00 AM\"},{\"ScripCode\":35175,\"Open\":617,\"Close\":617,\"High\":617,\"Low\":617,\"Volume\":1550,\"Date\":\"2025-01-29 09:27:00 AM\"},{\"ScripCode\":35175,\"Open\":617.5,\"Close\":613.75,\"High\":617.5,\"Low\":613.75,\"Volume\":17050,\"Date\":\"2025-01-29 09:28:00 AM\"},{\"ScripCode\":35175,\"Open\":611.3,\"Close\":613,\"High\":613,\"Low\":611.1,\"Volume\":3875,\"Date\":\"2025-01-29 09:29:00 AM\"},{\"ScripCode\":35175,\"Open\":612.25,\"Close\":615.5,\"High\":615.7,\"Low\":612.25,\"Volume\":13175,\"Date\":\"2025-01-29 09:30:00 AM\"},{\"ScripCode\":35175,\"Open\":615.5,\"Close\":619.25,\"High\":619.4,\"Low\":615.5,\"Volume\":12400,\"Date\":\"2025-01-29 09:31:00 AM\"},{\"ScripCode\":35175,\"Open\":619.25,\"Close\":619.25,\"High\":619.25,\"Low\":619.25,\"Volume\":775,\"Date\":\"2025-01-29 09:32:00 AM\"},{\"ScripCode\":35175,\"Open\":619.25,\"Close\":619.25,\"High\":619.25,\"Low\":619.25,\"Volume\":1550,\"Date\":\"2025-01-29 09:33:00 AM\"},{\"ScripCode\":35175,\"Open\":619.45,\"Close\":619.45,\"High\":619.45,\"Low\":619.45,\"Volume\":8525,\"Date\":\"2025-01-29 09:34:00 AM\"},{\"ScripCode\":35175,\"Open\":619.4,\"Close\":619.4,\"High\":619.4,\"Low\":619.4,\"Volume\":1550,\"Date\":\"2025-01-29 09:35:00 AM\"},{\"ScripCode\":35175,\"Open\":620.6,\"Close\":620.6,\"High\":620.6,\"Low\":620.6,\"Volume\":7750,\"Date\":\"2025-01-29 09:36:00 AM\"},{\"ScripCode\":35175,\"Open\":619.4,\"Close\":618.75,\"High\":619.4,\"Low\":618.75,\"Volume\":12400,\"Date\":\"2025-01-29 09:37:00 AM\"},{\"ScripCode\":35175,\"Open\":620.9,\"Close\":620.35,\"High\":620.9,\"Low\":620.35,\"Volume\":14725,\"Date\":\"2025-01-29 09:38:00 AM\"},{\"ScripCode\":35175,\"Open\":620.35,\"Close\":619.35,\"High\":620.35,\"Low\":619.35,\"Volume\":4650,\"Date\":\"2025-01-29 09:39:00 AM\"},{\"ScripCode\":35175,\"Open\":619.35,\"Close\":618.45,\"High\":619.35,\"Low\":618.45,\"Volume\":7750,\"Date\":\"2025-01-29 09:40:00 AM\"},{\"ScripCode\":35175,\"Open\":618.45,\"Close\":617.85,\"High\":618.45,\"Low\":617.6,\"Volume\":3100,\"Date\":\"2025-01-29 09:41:00 AM\"},{\"ScripCode\":35175,\"Open\":617.85,\"Close\":617.85,\"High\":617.85,\"Low\":617.85,\"Volume\":1550,\"Date\":\"2025-01-29 09:42:00 AM\"},{\"ScripCode\":35175,\"Open\":617.85,\"Close\":619.7,\"High\":619.85,\"Low\":617.85,\"Volume\":5425,\"Date\":\"2025-01-29 09:43:00 AM\"},{\"ScripCode\":35175,\"Open\":619.8,\"Close\":620.75,\"High\":621.3,\"Low\":619.8,\"Volume\":6200,\"Date\":\"2025-01-29 09:44:00 AM\"},{\"ScripCode\":35175,\"Open\":621.4,\"Close\":621.5,\"High\":621.8,\"Low\":621.4,\"Volume\":13175,\"Date\":\"2025-01-29 09:45:00 AM\"},{\"ScripCode\":35175,\"Open\":621.8,\"Close\":621.6,\"High\":621.8,\"Low\":621.6,\"Volume\":8525,\"Date\":\"2025-01-29 09:46:00 AM\"},{\"ScripCode\":35175,\"Open\":621.6,\"Close\":623.65,\"High\":625.85,\"Low\":621.6,\"Volume\":48825,\"Date\":\"2025-01-29 09:47:00 AM\"},{\"ScripCode\":35175,\"Open\":623.65,\"Close\":623.6,\"High\":624,\"Low\":623.6,\"Volume\":8525,\"Date\":\"2025-01-29 09:48:00 AM\"},{\"ScripCode\":35175,\"Open\":624.35,\"Close\":626.35,\"High\":628.6,\"Low\":624.05,\"Volume\":72850,\"Date\":\"2025-01-29 09:49:00 AM\"},{\"ScripCode\":35175,\"Open\":625.9,\"Close\":625.35,\"High\":625.9,\"Low\":624.45,\"Volume\":7750,\"Date\":\"2025-01-29 09:50:00 AM\"},{\"ScripCode\":35175,\"Open\":625.35,\"Close\":625.15,\"High\":625.35,\"Low\":625.15,\"Volume\":4650,\"Date\":\"2025-01-29 09:51:00 AM\"},{\"ScripCode\":35175,\"Open\":626,\"Close\":626.3,\"High\":626.3,\"Low\":626,\"Volume\":9300,\"Date\":\"2025-01-29 09:52:00 AM\"},{\"ScripCode\":35175,\"Open\":626.3,\"Close\":626.55,\"High\":626.75,\"Low\":626.3,\"Volume\":9300,\"Date\":\"2025-01-29 09:53:00 AM\"},{\"ScripCode\":35175,\"Open\":626.55,\"Close\":625.8,\"High\":626.55,\"Low\":625.8,\"Volume\":4650,\"Date\":\"2025-01-29 09:54:00 AM\"},{\"ScripCode\":35175,\"Open\":627,\"Close\":627,\"High\":627,\"Low\":627,\"Volume\":1550,\"Date\":\"2025-01-29 09:55:00 AM\"},{\"ScripCode\":35175,\"Open\":627.25,\"Close\":628.1,\"High\":628.1,\"Low\":627.25,\"Volume\":22475,\"Date\":\"2025-01-29 09:56:00 AM\"},{\"ScripCode\":35175,\"Open\":628.1,\"Close\":626.2,\"High\":628.1,\"Low\":626.1,\"Volume\":8525,\"Date\":\"2025-01-29 09:57:00 AM\"},{\"ScripCode\":35175,\"Open\":626.2,\"Close\":625,\"High\":626.2,\"Low\":625,\"Volume\":3875,\"Date\":\"2025-01-29 09:58:00 AM\"},{\"ScripCode\":35175,\"Open\":625,\"Close\":625,\"High\":625,\"Low\":625,\"Volume\":2325,\"Date\":\"2025-01-29 09:59:00 AM\"},{\"ScripCode\":35175,\"Open\":625,\"Close\":625,\"High\":625,\"Low\":625,\"Volume\":2325,\"Date\":\"2025-01-29 10:00:00 AM\"},{\"ScripCode\":35175,\"Open\":625,\"Close\":625,\"High\":625,\"Low\":625,\"Volume\":3100,\"Date\":\"2025-01-29 10:01:00 AM\"},{\"ScripCode\":35175,\"Open\":625,\"Close\":625,\"High\":625,\"Low\":625,\"Volume\":2325,\"Date\":\"2025-01-29 10:02:00 AM\"},{\"ScripCode\":35175,\"Open\":625,\"Close\":625.3,\"High\":625.4,\"Low\":623.9,\"Volume\":14725,\"Date\":\"2025-01-29 10:03:00 AM\"},{\"ScripCode\":35175,\"Open\":625.3,\"Close\":625.3,\"High\":625.3,\"Low\":625.3,\"Volume\":2325,\"Date\":\"2025-01-29 10:04:00 AM\"},{\"ScripCode\":35175,\"Open\":625.75,\"Close\":625.3,\"High\":625.75,\"Low\":625.1,\"Volume\":6975,\"Date\":\"2025-01-29 10:05:00 AM\"},{\"ScripCode\":35175,\"Open\":624.6,\"Close\":625.3,\"High\":625.3,\"Low\":624.45,\"Volume\":6200,\"Date\":\"2025-01-29 10:06:00 AM\"},{\"ScripCode\":35175,\"Open\":625.3,\"Close\":625.3,\"High\":625.3,\"Low\":625.3,\"Volume\":2325,\"Date\":\"2025-01-29 10:07:00 AM\"},{\"ScripCode\":35175,\"Open\":626.65,\"Close\":626.95,\"High\":627,\"Low\":626.6,\"Volume\":6200,\"Date\":\"2025-01-29 10:08:00 AM\"},{\"ScripCode\":35175,\"Open\":626.95,\"Close\":625.8,\"High\":626.95,\"Low\":625.8,\"Volume\":6200,\"Date\":\"2025-01-29 10:09:00 AM\"},{\"ScripCode\":35175,\"Open\":627,\"Close\":626.65,\"High\":627.6,\"Low\":626.65,\"Volume\":12400,\"Date\":\"2025-01-29 10:10:00 AM\"},{\"ScripCode\":35175,\"Open\":626.65,\"Close\":626.05,\"High\":626.65,\"Low\":626.05,\"Volume\":2325,\"Date\":\"2025-01-29 10:11:00 AM\"},{\"ScripCode\":35175,\"Open\":626.05,\"Close\":626.05,\"High\":626.05,\"Low\":626.05,\"Volume\":2325,\"Date\":\"2025-01-29 10:12:00 AM\"},{\"ScripCode\":35175,\"Open\":626.05,\"Close\":626.65,\"High\":626.65,\"Low\":626.05,\"Volume\":8525,\"Date\":\"2025-01-29 10:13:00 AM\"},{\"ScripCode\":35175,\"Open\":626.65,\"Close\":626.65,\"High\":626.65,\"Low\":626.65,\"Volume\":3100,\"Date\":\"2025-01-29 10:14:00 AM\"},{\"ScripCode\":35175,\"Open\":626.65,\"Close\":626.65,\"High\":626.65,\"Low\":626.65,\"Volume\":775,\"Date\":\"2025-01-29 10:15:00 AM\"},{\"ScripCode\":35175,\"Open\":626.65,\"Close\":625.85,\"High\":626.65,\"Low\":624.85,\"Volume\":5425,\"Date\":\"2025-01-29 10:16:00 AM\"},{\"ScripCode\":35175,\"Open\":625.6,\"Close\":625.6,\"High\":625.6,\"Low\":625.6,\"Volume\":3100,\"Date\":\"2025-01-29 10:17:00 AM\"},{\"ScripCode\":35175,\"Open\":625.6,\"Close\":625.1,\"High\":626.3,\"Low\":625.1,\"Volume\":8525,\"Date\":\"2025-01-29 10:18:00 AM\"},{\"ScripCode\":35175,\"Open\":625.1,\"Close\":625.25,\"High\":625.25,\"Low\":625.1,\"Volume\":12400,\"Date\":\"2025-01-29 10:19:00 AM\"},{\"ScripCode\":35175,\"Open\":625.25,\"Close\":624,\"High\":625.25,\"Low\":623.3,\"Volume\":42625,\"Date\":\"2025-01-29 10:20:00 AM\"},{\"ScripCode\":35175,\"Open\":624,\"Close\":624,\"High\":624,\"Low\":624,\"Volume\":10850,\"Date\":\"2025-01-29 10:21:00 AM\"},{\"ScripCode\":35175,\"Open\":622.5,\"Close\":622.5,\"High\":622.5,\"Low\":622.5,\"Volume\":6975,\"Date\":\"2025-01-29 10:22:00 AM\"},{\"ScripCode\":35175,\"Open\":622.5,\"Close\":621.45,\"High\":622.5,\"Low\":621.45,\"Volume\":5425,\"Date\":\"2025-01-29 10:23:00 AM\"},{\"ScripCode\":35175,\"Open\":621.45,\"Close\":621.45,\"High\":621.45,\"Low\":621.45,\"Volume\":775,\"Date\":\"2025-01-29 10:24:00 AM\"},{\"ScripCode\":35175,\"Open\":621.45,\"Close\":621.45,\"High\":621.45,\"Low\":621.45,\"Volume\":1550,\"Date\":\"2025-01-29 10:25:00 AM\"},{\"ScripCode\":35175,\"Open\":621.3,\"Close\":620.8,\"High\":621.3,\"Low\":620.8,\"Volume\":6975,\"Date\":\"2025-01-29 10:26:00 AM\"},{\"ScripCode\":35175,\"Open\":621,\"Close\":620.6,\"High\":621,\"Low\":620.6,\"Volume\":10850,\"Date\":\"2025-01-29 10:27:00 AM\"},{\"ScripCode\":35175,\"Open\":620.6,\"Close\":620.6,\"High\":620.6,\"Low\":620.6,\"Volume\":775,\"Date\":\"2025-01-29 10:28:00 AM\"},{\"ScripCode\":35175,\"Open\":620.6,\"Close\":620.6,\"High\":620.6,\"Low\":620.6,\"Volume\":1550,\"Date\":\"2025-01-29 10:29:00 AM\"},{\"ScripCode\":35175,\"Open\":620.6,\"Close\":621,\"High\":621,\"Low\":620.6,\"Volume\":3875,\"Date\":\"2025-01-29 10:30:00 AM\"},{\"ScripCode\":35175,\"Open\":621,\"Close\":621.15,\"High\":621.15,\"Low\":621,\"Volume\":2325,\"Date\":\"2025-01-29 10:31:00 AM\"},{\"ScripCode\":35175,\"Open\":620.5,\"Close\":621.95,\"High\":621.95,\"Low\":620.5,\"Volume\":10075,\"Date\":\"2025-01-29 10:32:00 AM\"},{\"ScripCode\":35175,\"Open\":621.35,\"Close\":621.75,\"High\":621.75,\"Low\":621.35,\"Volume\":7750,\"Date\":\"2025-01-29 10:34:00 AM\"},{\"ScripCode\":35175,\"Open\":620.4,\"Close\":620.4,\"High\":620.4,\"Low\":620.4,\"Volume\":2325,\"Date\":\"2025-01-29 10:35:00 AM\"},{\"ScripCode\":35175,\"Open\":620.4,\"Close\":620.4,\"High\":620.4,\"Low\":620.4,\"Volume\":1550,\"Date\":\"2025-01-29 10:36:00 AM\"},{\"ScripCode\":35175,\"Open\":620.4,\"Close\":620.4,\"High\":620.4,\"Low\":620.4,\"Volume\":3875,\"Date\":\"2025-01-29 10:37:00 AM\"},{\"ScripCode\":35175,\"Open\":620.15,\"Close\":620.1,\"High\":620.2,\"Low\":620.1,\"Volume\":16275,\"Date\":\"2025-01-29 10:38:00 AM\"},{\"ScripCode\":35175,\"Open\":620.1,\"Close\":620.55,\"High\":620.55,\"Low\":620.1,\"Volume\":1550,\"Date\":\"2025-01-29 10:39:00 AM\"},{\"ScripCode\":35175,\"Open\":620.55,\"Close\":620.55,\"High\":620.55,\"Low\":620.55,\"Volume\":775,\"Date\":\"2025-01-29 10:40:00 AM\"},{\"ScripCode\":35175,\"Open\":621.15,\"Close\":620.4,\"High\":621.15,\"Low\":620.4,\"Volume\":6975,\"Date\":\"2025-01-29 10:41:00 AM\"},{\"ScripCode\":35175,\"Open\":620.1,\"Close\":619.35,\"High\":620.1,\"Low\":619.35,\"Volume\":3875,\"Date\":\"2025-01-29 10:42:00 AM\"},{\"ScripCode\":35175,\"Open\":619.35,\"Close\":619.35,\"High\":619.35,\"Low\":619.35,\"Volume\":1550,\"Date\":\"2025-01-29 10:43:00 AM\"},{\"ScripCode\":35175,\"Open\":619.35,\"Close\":619.6,\"High\":620,\"Low\":619.35,\"Volume\":13950,\"Date\":\"2025-01-29 10:44:00 AM\"},{\"ScripCode\":35175,\"Open\":619.2,\"Close\":619.2,\"High\":619.2,\"Low\":619.2,\"Volume\":1550,\"Date\":\"2025-01-29 10:45:00 AM\"},{\"ScripCode\":35175,\"Open\":619.2,\"Close\":619.05,\"High\":619.2,\"Low\":619.05,\"Volume\":5425,\"Date\":\"2025-01-29 10:46:00 AM\"},{\"ScripCode\":35175,\"Open\":619.05,\"Close\":619.05,\"High\":619.05,\"Low\":619.05,\"Volume\":2325,\"Date\":\"2025-01-29 10:47:00 AM\"},{\"ScripCode\":35175,\"Open\":619.05,\"Close\":619.25,\"High\":619.25,\"Low\":619.05,\"Volume\":11625,\"Date\":\"2025-01-29 10:48:00 AM\"},{\"ScripCode\":35175,\"Open\":618.7,\"Close\":618.7,\"High\":618.7,\"Low\":618.7,\"Volume\":55025,\"Date\":\"2025-01-29 10:49:00 AM\"},{\"ScripCode\":35175,\"Open\":618.7,\"Close\":620.5,\"High\":620.6,\"Low\":618.7,\"Volume\":7750,\"Date\":\"2025-01-29 10:50:00 AM\"},{\"ScripCode\":35175,\"Open\":621.75,\"Close\":621.75,\"High\":621.75,\"Low\":621.75,\"Volume\":1550,\"Date\":\"2025-01-29 10:51:00 AM\"},{\"ScripCode\":35175,\"Open\":621.85,\"Close\":621.4,\"High\":621.85,\"Low\":621.4,\"Volume\":6975,\"Date\":\"2025-01-29 10:52:00 AM\"},{\"ScripCode\":35175,\"Open\":621.4,\"Close\":621.4,\"High\":621.4,\"Low\":621.4,\"Volume\":775,\"Date\":\"2025-01-29 10:53:00 AM\"},{\"ScripCode\":35175,\"Open\":621.4,\"Close\":622.65,\"High\":622.65,\"Low\":621.4,\"Volume\":3875,\"Date\":\"2025-01-29 10:54:00 AM\"},{\"ScripCode\":35175,\"Open\":622.5,\"Close\":623.25,\"High\":623.25,\"Low\":622.5,\"Volume\":3100,\"Date\":\"2025-01-29 10:55:00 AM\"},{\"ScripCode\":35175,\"Open\":623.25,\"Close\":624.55,\"High\":624.55,\"Low\":623.25,\"Volume\":3100,\"Date\":\"2025-01-29 10:56:00 AM\"},{\"ScripCode\":35175,\"Open\":624.2,\"Close\":624.25,\"High\":624.25,\"Low\":624.1,\"Volume\":4650,\"Date\":\"2025-01-29 10:57:00 AM\"},{\"ScripCode\":35175,\"Open\":624,\"Close\":624,\"High\":624,\"Low\":624,\"Volume\":2325,\"Date\":\"2025-01-29 10:58:00 AM\"},{\"ScripCode\":35175,\"Open\":624,\"Close\":624.8,\"High\":624.8,\"Low\":624,\"Volume\":3875,\"Date\":\"2025-01-29 10:59:00 AM\"},{\"ScripCode\":35175,\"Open\":625.6,\"Close\":626.4,\"High\":626.4,\"Low\":625.6,\"Volume\":9300,\"Date\":\"2025-01-29 11:00:00 AM\"},{\"ScripCode\":35175,\"Open\":626.5,\"Close\":626,\"High\":626.5,\"Low\":626,\"Volume\":2325,\"Date\":\"2025-01-29 11:01:00 AM\"},{\"ScripCode\":35175,\"Open\":625.95,\"Close\":626.65,\"High\":626.65,\"Low\":625.4,\"Volume\":7750,\"Date\":\"2025-01-29 11:02:00 AM\"},{\"ScripCode\":35175,\"Open\":627.05,\"Close\":627.1,\"High\":627.1,\"Low\":627.05,\"Volume\":3875,\"Date\":\"2025-01-29 11:03:00 AM\"},{\"ScripCode\":35175,\"Open\":626.2,\"Close\":626.2,\"High\":626.2,\"Low\":626.2,\"Volume\":3875,\"Date\":\"2025-01-29 11:04:00 AM\"},{\"ScripCode\":35175,\"Open\":626.2,\"Close\":626.2,\"High\":626.2,\"Low\":626.2,\"Volume\":1550,\"Date\":\"2025-01-29 11:05:00 AM\"},{\"ScripCode\":35175,\"Open\":626.2,\"Close\":625.95,\"High\":626.2,\"Low\":625.9,\"Volume\":3875,\"Date\":\"2025-01-29 11:06:00 AM\"},{\"ScripCode\":35175,\"Open\":625.95,\"Close\":625.95,\"High\":625.95,\"Low\":625.95,\"Volume\":775,\"Date\":\"2025-01-29 11:07:00 AM\"},{\"ScripCode\":35175,\"Open\":625.95,\"Close\":625.95,\"High\":625.95,\"Low\":625.95,\"Volume\":4650,\"Date\":\"2025-01-29 11:08:00 AM\"},{\"ScripCode\":35175,\"Open\":625.95,\"Close\":625.95,\"High\":626,\"Low\":625.95,\"Volume\":12400,\"Date\":\"2025-01-29 11:09:00 AM\"},{\"ScripCode\":35175,\"Open\":625.95,\"Close\":626.4,\"High\":626.4,\"Low\":625.95,\"Volume\":4650,\"Date\":\"2025-01-29 11:10:00 AM\"},{\"ScripCode\":35175,\"Open\":626.65,\"Close\":627.25,\"High\":627.25,\"Low\":626.65,\"Volume\":2325,\"Date\":\"2025-01-29 11:11:00 AM\"},{\"ScripCode\":35175,\"Open\":626.45,\"Close\":626,\"High\":626.45,\"Low\":626,\"Volume\":1550,\"Date\":\"2025-01-29 11:12:00 AM\"},{\"ScripCode\":35175,\"Open\":626,\"Close\":626,\"High\":626,\"Low\":626,\"Volume\":4650,\"Date\":\"2025-01-29 11:13:00 AM\"},{\"ScripCode\":35175,\"Open\":626,\"Close\":626,\"High\":626,\"Low\":626,\"Volume\":1550,\"Date\":\"2025-01-29 11:15:00 AM\"},{\"ScripCode\":35175,\"Open\":626,\"Close\":626,\"High\":626,\"Low\":626,\"Volume\":1550,\"Date\":\"2025-01-29 11:16:00 AM\"},{\"ScripCode\":35175,\"Open\":624.75,\"Close\":624.75,\"High\":624.75,\"Low\":624.75,\"Volume\":1550,\"Date\":\"2025-01-29 11:17:00 AM\"},{\"ScripCode\":35175,\"Open\":626.25,\"Close\":626.25,\"High\":626.25,\"Low\":626.25,\"Volume\":3100,\"Date\":\"2025-01-29 11:18:00 AM\"},{\"ScripCode\":35175,\"Open\":626.25,\"Close\":626.85,\"High\":626.85,\"Low\":626.25,\"Volume\":9300,\"Date\":\"2025-01-29 11:19:00 AM\"},{\"ScripCode\":35175,\"Open\":626.85,\"Close\":627.1,\"High\":627.7,\"Low\":626.85,\"Volume\":13950,\"Date\":\"2025-01-29 11:20:00 AM\"},{\"ScripCode\":35175,\"Open\":627.1,\"Close\":628.2,\"High\":628.2,\"Low\":627.1,\"Volume\":7750,\"Date\":\"2025-01-29 11:21:00 AM\"},{\"ScripCode\":35175,\"Open\":627.35,\"Close\":627.55,\"High\":627.55,\"Low\":627.35,\"Volume\":2325,\"Date\":\"2025-01-29 11:22:00 AM\"},{\"ScripCode\":35175,\"Open\":626.9,\"Close\":626.3,\"High\":626.9,\"Low\":626.3,\"Volume\":3875,\"Date\":\"2025-01-29 11:23:00 AM\"},{\"ScripCode\":35175,\"Open\":624.65,\"Close\":624.9,\"High\":625,\"Low\":624.65,\"Volume\":3875,\"Date\":\"2025-01-29 11:24:00 AM\"},{\"ScripCode\":35175,\"Open\":624.6,\"Close\":625.2,\"High\":625.2,\"Low\":624.6,\"Volume\":6200,\"Date\":\"2025-01-29 11:25:00 AM\"},{\"ScripCode\":35175,\"Open\":625.3,\"Close\":625.6,\"High\":625.6,\"Low\":624.55,\"Volume\":5425,\"Date\":\"2025-01-29 11:26:00 AM\"},{\"ScripCode\":35175,\"Open\":627,\"Close\":626.5,\"High\":627,\"Low\":626,\"Volume\":5425,\"Date\":\"2025-01-29 11:27:00 AM\"},{\"ScripCode\":35175,\"Open\":627,\"Close\":625.65,\"High\":627,\"Low\":625.65,\"Volume\":2325,\"Date\":\"2025-01-29 11:28:00 AM\"},{\"ScripCode\":35175,\"Open\":625.65,\"Close\":626.3,\"High\":626.3,\"Low\":625.65,\"Volume\":13950,\"Date\":\"2025-01-29 11:29:00 AM\"},{\"ScripCode\":35175,\"Open\":626.5,\"Close\":627.1,\"High\":627.1,\"Low\":626.25,\"Volume\":5425,\"Date\":\"2025-01-29 11:30:00 AM\"},{\"ScripCode\":35175,\"Open\":627.25,\"Close\":627.25,\"High\":627.25,\"Low\":627.25,\"Volume\":3100,\"Date\":\"2025-01-29 11:31:00 AM\"},{\"ScripCode\":35175,\"Open\":627.25,\"Close\":628.15,\"High\":628.15,\"Low\":627.25,\"Volume\":10075,\"Date\":\"2025-01-29 11:32:00 AM\"},{\"ScripCode\":35175,\"Open\":627.85,\"Close\":628.05,\"High\":628.05,\"Low\":627.85,\"Volume\":2325,\"Date\":\"2025-01-29 11:33:00 AM\"},{\"ScripCode\":35175,\"Open\":622.55,\"Close\":622.55,\"High\":622.55,\"Low\":622.55,\"Volume\":1550,\"Date\":\"2025-01-29 12:42:00 PM\"},{\"ScripCode\":35175,\"Open\":622.05,\"Close\":622,\"High\":622.5,\"Low\":622,\"Volume\":2325,\"Date\":\"2025-01-29 12:43:00 PM\"},{\"ScripCode\":35175,\"Open\":622,\"Close\":623,\"High\":623,\"Low\":622,\"Volume\":23250,\"Date\":\"2025-01-29 12:45:00 PM\"},{\"ScripCode\":35175,\"Open\":622.85,\"Close\":622.35,\"High\":623.1,\"Low\":622.35,\"Volume\":8525,\"Date\":\"2025-01-29 12:46:00 PM\"},{\"ScripCode\":35175,\"Open\":622.35,\"Close\":622.35,\"High\":622.35,\"Low\":622.35,\"Volume\":775,\"Date\":\"2025-01-29 12:47:00 PM\"},{\"ScripCode\":35175,\"Open\":622.35,\"Close\":621.7,\"High\":622.35,\"Low\":621.7,\"Volume\":3100,\"Date\":\"2025-01-29 12:48:00 PM\"},{\"ScripCode\":35175,\"Open\":621.7,\"Close\":621.7,\"High\":621.7,\"Low\":621.7,\"Volume\":2325,\"Date\":\"2025-01-29 12:49:00 PM\"},{\"ScripCode\":35175,\"Open\":621.9,\"Close\":621.9,\"High\":621.9,\"Low\":621.9,\"Volume\":5425,\"Date\":\"2025-01-29 12:50:00 PM\"},{\"ScripCode\":35175,\"Open\":621.9,\"Close\":622.35,\"High\":622.5,\"Low\":621.9,\"Volume\":8525,\"Date\":\"2025-01-29 12:51:00 PM\"},{\"ScripCode\":35175,\"Open\":622.4,\"Close\":621.8,\"High\":622.4,\"Low\":621.8,\"Volume\":5425,\"Date\":\"2025-01-29 12:52:00 PM\"},{\"ScripCode\":35175,\"Open\":621.8,\"Close\":622,\"High\":622,\"Low\":621.8,\"Volume\":10075,\"Date\":\"2025-01-29 12:54:00 PM\"},{\"ScripCode\":35175,\"Open\":621.25,\"Close\":622.35,\"High\":622.35,\"Low\":621.25,\"Volume\":6200,\"Date\":\"2025-01-29 12:55:00 PM\"},{\"ScripCode\":35175,\"Open\":621.65,\"Close\":621.65,\"High\":622,\"Low\":621.65,\"Volume\":6200,\"Date\":\"2025-01-29 12:56:00 PM\"},{\"ScripCode\":35175,\"Open\":621.65,\"Close\":621.8,\"High\":621.8,\"Low\":621.65,\"Volume\":10850,\"Date\":\"2025-01-29 12:57:00 PM\"},{\"ScripCode\":35175,\"Open\":621.8,\"Close\":621.8,\"High\":621.8,\"Low\":621.8,\"Volume\":3100,\"Date\":\"2025-01-29 12:58:00 PM\"},{\"ScripCode\":35175,\"Open\":621.8,\"Close\":621.8,\"High\":621.8,\"Low\":621.8,\"Volume\":2325,\"Date\":\"2025-01-29 12:59:00 PM\"},{\"ScripCode\":35175,\"Open\":621,\"Close\":621,\"High\":621,\"Low\":621,\"Volume\":1550,\"Date\":\"2025-01-29 01:00:00 PM\"},{\"ScripCode\":35175,\"Open\":621,\"Close\":621,\"High\":621,\"Low\":621,\"Volume\":3100,\"Date\":\"2025-01-29 01:01:00 PM\"},{\"ScripCode\":35175,\"Open\":621,\"Close\":621,\"High\":621,\"Low\":621,\"Volume\":775,\"Date\":\"2025-01-29 01:02:00 PM\"},{\"ScripCode\":35175,\"Open\":620.05,\"Close\":620.05,\"High\":620.05,\"Low\":620.05,\"Volume\":10075,\"Date\":\"2025-01-29 01:03:00 PM\"},{\"ScripCode\":35175,\"Open\":620.05,\"Close\":620.05,\"High\":620.05,\"Low\":620.05,\"Volume\":775,\"Date\":\"2025-01-29 01:04:00 PM\"},{\"ScripCode\":35175,\"Open\":620.05,\"Close\":620.05,\"High\":620.05,\"Low\":620.05,\"Volume\":3875,\"Date\":\"2025-01-29 01:05:00 PM\"},{\"ScripCode\":35175,\"Open\":620.05,\"Close\":617.55,\"High\":620.05,\"Low\":617.55,\"Volume\":52700,\"Date\":\"2025-01-29 01:06:00 PM\"},{\"ScripCode\":35175,\"Open\":617.55,\"Close\":617.7,\"High\":618.4,\"Low\":617,\"Volume\":73625,\"Date\":\"2025-01-29 01:07:00 PM\"},{\"ScripCode\":35175,\"Open\":617.7,\"Close\":617.7,\"High\":617.7,\"Low\":617.7,\"Volume\":4650,\"Date\":\"2025-01-29 01:08:00 PM\"},{\"ScripCode\":35175,\"Open\":618.1,\"Close\":618.5,\"High\":618.5,\"Low\":617.9,\"Volume\":3100,\"Date\":\"2025-01-29 01:09:00 PM\"},{\"ScripCode\":35175,\"Open\":618.5,\"Close\":617.6,\"High\":618.5,\"Low\":617.35,\"Volume\":3875,\"Date\":\"2025-01-29 01:10:00 PM\"},{\"ScripCode\":35175,\"Open\":617.6,\"Close\":617.65,\"High\":617.75,\"Low\":617.6,\"Volume\":2325,\"Date\":\"2025-01-29 01:11:00 PM\"},{\"ScripCode\":35175,\"Open\":617.25,\"Close\":617.05,\"High\":617.25,\"Low\":617.05,\"Volume\":4650,\"Date\":\"2025-01-29 01:12:00 PM\"},{\"ScripCode\":35175,\"Open\":616.55,\"Close\":616.55,\"High\":616.55,\"Low\":616.55,\"Volume\":2325,\"Date\":\"2025-01-29 01:13:00 PM\"},{\"ScripCode\":35175,\"Open\":616.55,\"Close\":616,\"High\":616.55,\"Low\":616,\"Volume\":1550,\"Date\":\"2025-01-29 01:14:00 PM\"},{\"ScripCode\":35175,\"Open\":616,\"Close\":615.95,\"High\":616,\"Low\":615.95,\"Volume\":5425,\"Date\":\"2025-01-29 01:15:00 PM\"},{\"ScripCode\":35175,\"Open\":615.95,\"Close\":616,\"High\":616,\"Low\":615.95,\"Volume\":15500,\"Date\":\"2025-01-29 01:16:00 PM\"},{\"ScripCode\":35175,\"Open\":616.65,\"Close\":616.65,\"High\":616.65,\"Low\":616.65,\"Volume\":7750,\"Date\":\"2025-01-29 01:17:00 PM\"},{\"ScripCode\":35175,\"Open\":616.65,\"Close\":616.65,\"High\":616.65,\"Low\":616.65,\"Volume\":5425,\"Date\":\"2025-01-29 01:18:00 PM\"},{\"ScripCode\":35175,\"Open\":616.2,\"Close\":616.2,\"High\":616.2,\"Low\":616.2,\"Volume\":1550,\"Date\":\"2025-01-29 01:19:00 PM\"},{\"ScripCode\":35175,\"Open\":616.2,\"Close\":616.2,\"High\":616.2,\"Low\":616.2,\"Volume\":775,\"Date\":\"2025-01-29 01:20:00 PM\"},{\"ScripCode\":35175,\"Open\":616.2,\"Close\":616.2,\"High\":616.2,\"Low\":616.2,\"Volume\":1550,\"Date\":\"2025-01-29 01:21:00 PM\"},{\"ScripCode\":35175,\"Open\":616.2,\"Close\":618.2,\"High\":618.2,\"Low\":616.2,\"Volume\":12400,\"Date\":\"2025-01-29 01:22:00 PM\"},{\"ScripCode\":35175,\"Open\":618.2,\"Close\":618.2,\"High\":618.2,\"Low\":618.2,\"Volume\":7750,\"Date\":\"2025-01-29 01:23:00 PM\"},{\"ScripCode\":35175,\"Open\":618.2,\"Close\":619.6,\"High\":620,\"Low\":618.2,\"Volume\":2325,\"Date\":\"2025-01-29 01:24:00 PM\"},{\"ScripCode\":35175,\"Open\":619.6,\"Close\":620.85,\"High\":620.85,\"Low\":619.6,\"Volume\":3875,\"Date\":\"2025-01-29 01:25:00 PM\"},{\"ScripCode\":35175,\"Open\":620.85,\"Close\":620.55,\"High\":621.05,\"Low\":620.55,\"Volume\":10075,\"Date\":\"2025-01-29 01:26:00 PM\"},{\"ScripCode\":35175,\"Open\":620.6,\"Close\":620.2,\"High\":620.6,\"Low\":620.2,\"Volume\":4650,\"Date\":\"2025-01-29 01:27:00 PM\"},{\"ScripCode\":35175,\"Open\":620.55,\"Close\":620.9,\"High\":621.15,\"Low\":619.8,\"Volume\":4650,\"Date\":\"2025-01-29 01:28:00 PM\"},{\"ScripCode\":35175,\"Open\":621.15,\"Close\":621.15,\"High\":621.15,\"Low\":621.15,\"Volume\":775,\"Date\":\"2025-01-29 01:29:00 PM\"},{\"ScripCode\":35175,\"Open\":621.15,\"Close\":622.2,\"High\":622.2,\"Low\":621.15,\"Volume\":3100,\"Date\":\"2025-01-29 01:30:00 PM\"},{\"ScripCode\":35175,\"Open\":621.05,\"Close\":621,\"High\":622.2,\"Low\":620.75,\"Volume\":16275,\"Date\":\"2025-01-29 01:31:00 PM\"},{\"ScripCode\":35175,\"Open\":620.65,\"Close\":621.2,\"High\":621.6,\"Low\":620.65,\"Volume\":10075,\"Date\":\"2025-01-29 01:32:00 PM\"},{\"ScripCode\":35175,\"Open\":621.2,\"Close\":621.2,\"High\":621.2,\"Low\":621.2,\"Volume\":775,\"Date\":\"2025-01-29 01:35:00 PM\"},{\"ScripCode\":35175,\"Open\":620.85,\"Close\":620.6,\"High\":620.85,\"Low\":620.6,\"Volume\":4650,\"Date\":\"2025-01-29 01:36:00 PM\"},{\"ScripCode\":35175,\"Open\":620.8,\"Close\":620.8,\"High\":620.8,\"Low\":620.8,\"Volume\":2325,\"Date\":\"2025-01-29 01:37:00 PM\"},{\"ScripCode\":35175,\"Open\":620.9,\"Close\":621.1,\"High\":621.1,\"Low\":620.9,\"Volume\":3875,\"Date\":\"2025-01-29 01:38:00 PM\"},{\"ScripCode\":35175,\"Open\":621.1,\"Close\":621.45,\"High\":621.45,\"Low\":621.1,\"Volume\":7750,\"Date\":\"2025-01-29 01:39:00 PM\"},{\"ScripCode\":35175,\"Open\":621.45,\"Close\":621.45,\"High\":621.45,\"Low\":621.45,\"Volume\":775,\"Date\":\"2025-01-29 01:40:00 PM\"},{\"ScripCode\":35175,\"Open\":621.45,\"Close\":621.45,\"High\":621.45,\"Low\":621.45,\"Volume\":9300,\"Date\":\"2025-01-29 01:41:00 PM\"},{\"ScripCode\":35175,\"Open\":621.45,\"Close\":621.45,\"High\":621.45,\"Low\":621.45,\"Volume\":1550,\"Date\":\"2025-01-29 01:43:00 PM\"},{\"ScripCode\":35175,\"Open\":621.45,\"Close\":621.45,\"High\":621.45,\"Low\":621.45,\"Volume\":1550,\"Date\":\"2025-01-29 01:44:00 PM\"},{\"ScripCode\":35175,\"Open\":621.45,\"Close\":621.45,\"High\":621.45,\"Low\":621.45,\"Volume\":775,\"Date\":\"2025-01-29 01:45:00 PM\"},{\"ScripCode\":35175,\"Open\":622.05,\"Close\":622.05,\"High\":622.05,\"Low\":622.05,\"Volume\":3100,\"Date\":\"2025-01-29 01:46:00 PM\"},{\"ScripCode\":35175,\"Open\":622.05,\"Close\":621.6,\"High\":622.05,\"Low\":621.6,\"Volume\":1550,\"Date\":\"2025-01-29 01:47:00 PM\"},{\"ScripCode\":35175,\"Open\":621.6,\"Close\":621.6,\"High\":621.6,\"Low\":621.6,\"Volume\":4650,\"Date\":\"2025-01-29 01:48:00 PM\"},{\"ScripCode\":35175,\"Open\":621,\"Close\":621,\"High\":621,\"Low\":621,\"Volume\":5425,\"Date\":\"2025-01-29 01:49:00 PM\"},{\"ScripCode\":35175,\"Open\":621,\"Close\":621,\"High\":621,\"Low\":621,\"Volume\":775,\"Date\":\"2025-01-29 01:50:00 PM\"},{\"ScripCode\":35175,\"Open\":621,\"Close\":621,\"High\":621,\"Low\":621,\"Volume\":1550,\"Date\":\"2025-01-29 01:51:00 PM\"},{\"ScripCode\":35175,\"Open\":621.85,\"Close\":621.85,\"High\":621.85,\"Low\":621.85,\"Volume\":775,\"Date\":\"2025-01-29 01:52:00 PM\"},{\"ScripCode\":35175,\"Open\":621.3,\"Close\":621.3,\"High\":621.3,\"Low\":621.3,\"Volume\":6200,\"Date\":\"2025-01-29 01:53:00 PM\"},{\"ScripCode\":35175,\"Open\":621.7,\"Close\":621.7,\"High\":621.7,\"Low\":621.7,\"Volume\":3100,\"Date\":\"2025-01-29 01:54:00 PM\"},{\"ScripCode\":35175,\"Open\":621.2,\"Close\":621.15,\"High\":621.2,\"Low\":621.15,\"Volume\":3100,\"Date\":\"2025-01-29 01:55:00 PM\"},{\"ScripCode\":35175,\"Open\":621.3,\"Close\":621.5,\"High\":621.5,\"Low\":621.3,\"Volume\":1550,\"Date\":\"2025-01-29 01:56:00 PM\"},{\"ScripCode\":35175,\"Open\":621.5,\"Close\":621.5,\"High\":621.5,\"Low\":621.5,\"Volume\":3100,\"Date\":\"2025-01-29 01:57:00 PM\"},{\"ScripCode\":35175,\"Open\":620.55,\"Close\":621.8,\"High\":621.8,\"Low\":620.55,\"Volume\":10075,\"Date\":\"2025-01-29 01:58:00 PM\"},{\"ScripCode\":35175,\"Open\":621.55,\"Close\":621.55,\"High\":621.6,\"Low\":621.55,\"Volume\":9300,\"Date\":\"2025-01-29 01:59:00 PM\"},{\"ScripCode\":35175,\"Open\":621.1,\"Close\":621.1,\"High\":621.1,\"Low\":621.1,\"Volume\":2325,\"Date\":\"2025-01-29 02:00:00 PM\"},{\"ScripCode\":35175,\"Open\":621.1,\"Close\":621.1,\"High\":621.1,\"Low\":621.1,\"Volume\":7750,\"Date\":\"2025-01-29 02:01:00 PM\"},{\"ScripCode\":35175,\"Open\":620.25,\"Close\":620.5,\"High\":620.5,\"Low\":620.25,\"Volume\":1550,\"Date\":\"2025-01-29 02:02:00 PM\"},{\"ScripCode\":35175,\"Open\":620.5,\"Close\":620.9,\"High\":621.3,\"Low\":620.5,\"Volume\":13950,\"Date\":\"2025-01-29 02:03:00 PM\"},{\"ScripCode\":35175,\"Open\":620.55,\"Close\":620.85,\"High\":620.85,\"Low\":620.55,\"Volume\":5425,\"Date\":\"2025-01-29 02:04:00 PM\"},{\"ScripCode\":35175,\"Open\":620.8,\"Close\":620.8,\"High\":620.8,\"Low\":620.8,\"Volume\":1550,\"Date\":\"2025-01-29 02:05:00 PM\"},{\"ScripCode\":35175,\"Open\":620.5,\"Close\":621.4,\"High\":621.65,\"Low\":620.5,\"Volume\":3875,\"Date\":\"2025-01-29 02:06:00 PM\"},{\"ScripCode\":35175,\"Open\":621.5,\"Close\":621.5,\"High\":621.5,\"Low\":621.2,\"Volume\":6975,\"Date\":\"2025-01-29 02:07:00 PM\"},{\"ScripCode\":35175,\"Open\":621.5,\"Close\":621.2,\"High\":621.5,\"Low\":621.2,\"Volume\":2325,\"Date\":\"2025-01-29 02:08:00 PM\"},{\"ScripCode\":35175,\"Open\":621.2,\"Close\":621.65,\"High\":622.35,\"Low\":621.2,\"Volume\":27900,\"Date\":\"2025-01-29 02:09:00 PM\"},{\"ScripCode\":35175,\"Open\":621.65,\"Close\":622,\"High\":622,\"Low\":621.65,\"Volume\":5425,\"Date\":\"2025-01-29 02:10:00 PM\"},{\"ScripCode\":35175,\"Open\":621.4,\"Close\":621.4,\"High\":621.4,\"Low\":621.4,\"Volume\":775,\"Date\":\"2025-01-29 02:11:00 PM\"},{\"ScripCode\":35175,\"Open\":621.4,\"Close\":621.4,\"High\":621.4,\"Low\":621.4,\"Volume\":4650,\"Date\":\"2025-01-29 02:12:00 PM\"},{\"ScripCode\":35175,\"Open\":621.4,\"Close\":621.5,\"High\":621.5,\"Low\":621.4,\"Volume\":3100,\"Date\":\"2025-01-29 02:13:00 PM\"},{\"ScripCode\":35175,\"Open\":621.5,\"Close\":622,\"High\":622,\"Low\":621.15,\"Volume\":3875,\"Date\":\"2025-01-29 02:14:00 PM\"},{\"ScripCode\":35175,\"Open\":621.15,\"Close\":621.1,\"High\":621.15,\"Low\":621.1,\"Volume\":4650,\"Date\":\"2025-01-29 02:15:00 PM\"},{\"ScripCode\":35175,\"Open\":621.15,\"Close\":621.15,\"High\":621.15,\"Low\":621.15,\"Volume\":1550,\"Date\":\"2025-01-29 02:16:00 PM\"},{\"ScripCode\":35175,\"Open\":621.25,\"Close\":620.65,\"High\":621.25,\"Low\":620.65,\"Volume\":2325,\"Date\":\"2025-01-29 02:17:00 PM\"},{\"ScripCode\":35175,\"Open\":620.65,\"Close\":621.35,\"High\":621.35,\"Low\":620.65,\"Volume\":11625,\"Date\":\"2025-01-29 02:18:00 PM\"},{\"ScripCode\":35175,\"Open\":621.1,\"Close\":621.05,\"High\":621.1,\"Low\":621.05,\"Volume\":4650,\"Date\":\"2025-01-29 02:19:00 PM\"},{\"ScripCode\":35175,\"Open\":621.1,\"Close\":621.1,\"High\":621.1,\"Low\":621.1,\"Volume\":1550,\"Date\":\"2025-01-29 02:20:00 PM\"},{\"ScripCode\":35175,\"Open\":620.15,\"Close\":620.15,\"High\":620.15,\"Low\":620.15,\"Volume\":1550,\"Date\":\"2025-01-29 02:21:00 PM\"},{\"ScripCode\":35175,\"Open\":620.6,\"Close\":620.8,\"High\":620.8,\"Low\":620.35,\"Volume\":2325,\"Date\":\"2025-01-29 02:22:00 PM\"},{\"ScripCode\":35175,\"Open\":620.95,\"Close\":621.15,\"High\":621.15,\"Low\":620.95,\"Volume\":7750,\"Date\":\"2025-01-29 02:23:00 PM\"},{\"ScripCode\":35175,\"Open\":621,\"Close\":621,\"High\":621,\"Low\":620.4,\"Volume\":12400,\"Date\":\"2025-01-29 02:24:00 PM\"},{\"ScripCode\":35175,\"Open\":619.85,\"Close\":619.85,\"High\":619.85,\"Low\":619.85,\"Volume\":775,\"Date\":\"2025-01-29 02:25:00 PM\"},{\"ScripCode\":35175,\"Open\":619.7,\"Close\":620.6,\"High\":620.6,\"Low\":619.7,\"Volume\":3875,\"Date\":\"2025-01-29 02:26:00 PM\"},{\"ScripCode\":35175,\"Open\":619.7,\"Close\":619.7,\"High\":619.7,\"Low\":619.7,\"Volume\":775,\"Date\":\"2025-01-29 02:27:00 PM\"},{\"ScripCode\":35175,\"Open\":620.05,\"Close\":620.05,\"High\":620.05,\"Low\":620.05,\"Volume\":2325,\"Date\":\"2025-01-29 02:28:00 PM\"},{\"ScripCode\":35175,\"Open\":620.1,\"Close\":620.3,\"High\":620.3,\"Low\":620.1,\"Volume\":5425,\"Date\":\"2025-01-29 02:29:00 PM\"},{\"ScripCode\":35175,\"Open\":619.95,\"Close\":619.95,\"High\":619.95,\"Low\":619.95,\"Volume\":5425,\"Date\":\"2025-01-29 02:30:00 PM\"},{\"ScripCode\":35175,\"Open\":619.5,\"Close\":619.5,\"High\":619.5,\"Low\":619.5,\"Volume\":1550,\"Date\":\"2025-01-29 02:31:00 PM\"},{\"ScripCode\":35175,\"Open\":619.5,\"Close\":620.1,\"High\":620.1,\"Low\":619.5,\"Volume\":2325,\"Date\":\"2025-01-29 02:32:00 PM\"},{\"ScripCode\":35175,\"Open\":619.9,\"Close\":619.9,\"High\":619.9,\"Low\":619.9,\"Volume\":2325,\"Date\":\"2025-01-29 02:33:00 PM\"},{\"ScripCode\":35175,\"Open\":620.25,\"Close\":620.25,\"High\":620.25,\"Low\":620.25,\"Volume\":2325,\"Date\":\"2025-01-29 02:34:00 PM\"},{\"ScripCode\":35175,\"Open\":620.25,\"Close\":619.9,\"High\":620.25,\"Low\":619.9,\"Volume\":2325,\"Date\":\"2025-01-29 02:35:00 PM\"},{\"ScripCode\":35175,\"Open\":619.5,\"Close\":619.5,\"High\":619.5,\"Low\":619.5,\"Volume\":775,\"Date\":\"2025-01-29 02:36:00 PM\"},{\"ScripCode\":35175,\"Open\":619.5,\"Close\":619.5,\"High\":619.5,\"Low\":619.5,\"Volume\":1550,\"Date\":\"2025-01-29 02:37:00 PM\"},{\"ScripCode\":35175,\"Open\":619.5,\"Close\":619.5,\"High\":619.5,\"Low\":619.5,\"Volume\":775,\"Date\":\"2025-01-29 02:38:00 PM\"},{\"ScripCode\":35175,\"Open\":619.5,\"Close\":620.25,\"High\":620.3,\"Low\":619.5,\"Volume\":7750,\"Date\":\"2025-01-29 02:39:00 PM\"},{\"ScripCode\":35175,\"Open\":620.25,\"Close\":619.55,\"High\":620.25,\"Low\":619.55,\"Volume\":1550,\"Date\":\"2025-01-29 02:40:00 PM\"},{\"ScripCode\":35175,\"Open\":619.55,\"Close\":619.55,\"High\":619.55,\"Low\":619.55,\"Volume\":3100,\"Date\":\"2025-01-29 02:41:00 PM\"},{\"ScripCode\":35175,\"Open\":619.8,\"Close\":619.8,\"High\":619.8,\"Low\":619.8,\"Volume\":4650,\"Date\":\"2025-01-29 02:42:00 PM\"},{\"ScripCode\":35175,\"Open\":619.8,\"Close\":619.35,\"High\":619.8,\"Low\":619.35,\"Volume\":11625,\"Date\":\"2025-01-29 02:44:00 PM\"},{\"ScripCode\":35175,\"Open\":619.7,\"Close\":619.7,\"High\":619.7,\"Low\":619.7,\"Volume\":3875,\"Date\":\"2025-01-29 02:45:00 PM\"},{\"ScripCode\":35175,\"Open\":619.7,\"Close\":620.1,\"High\":620.3,\"Low\":619.55,\"Volume\":8525,\"Date\":\"2025-01-29 02:46:00 PM\"},{\"ScripCode\":35175,\"Open\":619.8,\"Close\":619.45,\"High\":620.3,\"Low\":619.45,\"Volume\":2325,\"Date\":\"2025-01-29 02:47:00 PM\"},{\"ScripCode\":35175,\"Open\":619.8,\"Close\":619.8,\"High\":619.8,\"Low\":619.8,\"Volume\":775,\"Date\":\"2025-01-29 02:48:00 PM\"},{\"ScripCode\":35175,\"Open\":619.8,\"Close\":619.8,\"High\":619.8,\"Low\":619.8,\"Volume\":1550,\"Date\":\"2025-01-29 02:50:00 PM\"},{\"ScripCode\":35175,\"Open\":619.8,\"Close\":619.8,\"High\":619.8,\"Low\":619.8,\"Volume\":3100,\"Date\":\"2025-01-29 02:51:00 PM\"},{\"ScripCode\":35175,\"Open\":619.8,\"Close\":619.8,\"High\":619.8,\"Low\":619.8,\"Volume\":4650,\"Date\":\"2025-01-29 02:52:00 PM\"},{\"ScripCode\":35175,\"Open\":620,\"Close\":620.3,\"High\":620.3,\"Low\":620,\"Volume\":2325,\"Date\":\"2025-01-29 02:53:00 PM\"},{\"ScripCode\":35175,\"Open\":620,\"Close\":620,\"High\":620,\"Low\":620,\"Volume\":4650,\"Date\":\"2025-01-29 02:54:00 PM\"},{\"ScripCode\":35175,\"Open\":620,\"Close\":620.1,\"High\":620.1,\"Low\":620,\"Volume\":5425,\"Date\":\"2025-01-29 02:55:00 PM\"},{\"ScripCode\":35175,\"Open\":620.9,\"Close\":620.9,\"High\":620.9,\"Low\":620.9,\"Volume\":1550,\"Date\":\"2025-01-29 02:56:00 PM\"},{\"ScripCode\":35175,\"Open\":620.8,\"Close\":621.8,\"High\":621.8,\"Low\":620.8,\"Volume\":6975,\"Date\":\"2025-01-29 02:57:00 PM\"},{\"ScripCode\":35175,\"Open\":621.8,\"Close\":623,\"High\":623,\"Low\":621.8,\"Volume\":1550,\"Date\":\"2025-01-29 02:58:00 PM\"},{\"ScripCode\":35175,\"Open\":622.4,\"Close\":622.5,\"High\":622.5,\"Low\":622.4,\"Volume\":1550,\"Date\":\"2025-01-29 02:59:00 PM\"},{\"ScripCode\":35175,\"Open\":623.05,\"Close\":623.05,\"High\":623.05,\"Low\":623.05,\"Volume\":7750,\"Date\":\"2025-01-29 03:00:00 PM\"},{\"ScripCode\":35175,\"Open\":623.05,\"Close\":622.4,\"High\":623.05,\"Low\":621.2,\"Volume\":6200,\"Date\":\"2025-01-29 03:01:00 PM\"},{\"ScripCode\":35175,\"Open\":621.75,\"Close\":621.9,\"High\":621.9,\"Low\":621.75,\"Volume\":4650,\"Date\":\"2025-01-29 03:02:00 PM\"},{\"ScripCode\":35175,\"Open\":621.9,\"Close\":621.9,\"High\":621.9,\"Low\":621.9,\"Volume\":775,\"Date\":\"2025-01-29 03:03:00 PM\"},{\"ScripCode\":35175,\"Open\":622,\"Close\":622.65,\"High\":622.65,\"Low\":622,\"Volume\":3100,\"Date\":\"2025-01-29 03:04:00 PM\"},{\"ScripCode\":35175,\"Open\":625.65,\"Close\":625.15,\"High\":627.45,\"Low\":625.15,\"Volume\":18600,\"Date\":\"2025-01-29 03:05:00 PM\"},{\"ScripCode\":35175,\"Open\":625.15,\"Close\":625.15,\"High\":625.15,\"Low\":625.15,\"Volume\":1550,\"Date\":\"2025-01-29 03:06:00 PM\"},{\"ScripCode\":35175,\"Open\":625.15,\"Close\":623.05,\"High\":625.15,\"Low\":623.05,\"Volume\":4650,\"Date\":\"2025-01-29 03:07:00 PM\"},{\"ScripCode\":35175,\"Open\":623.95,\"Close\":623.95,\"High\":623.95,\"Low\":623.95,\"Volume\":3100,\"Date\":\"2025-01-29 03:08:00 PM\"},{\"ScripCode\":35175,\"Open\":624,\"Close\":622.95,\"High\":624,\"Low\":622.95,\"Volume\":3875,\"Date\":\"2025-01-29 03:10:00 PM\"},{\"ScripCode\":35175,\"Open\":622.95,\"Close\":622.95,\"High\":622.95,\"Low\":622.95,\"Volume\":775,\"Date\":\"2025-01-29 03:11:00 PM\"},{\"ScripCode\":35175,\"Open\":624.25,\"Close\":624.25,\"High\":624.25,\"Low\":624.25,\"Volume\":3100,\"Date\":\"2025-01-29 03:12:00 PM\"},{\"ScripCode\":35175,\"Open\":623.95,\"Close\":623.95,\"High\":623.95,\"Low\":623.95,\"Volume\":3100,\"Date\":\"2025-01-29 03:13:00 PM\"},{\"ScripCode\":35175,\"Open\":623.4,\"Close\":623.4,\"High\":623.4,\"Low\":623.4,\"Volume\":775,\"Date\":\"2025-01-29 03:15:00 PM\"},{\"ScripCode\":35175,\"Open\":623.4,\"Close\":623.3,\"High\":623.4,\"Low\":623.3,\"Volume\":1550,\"Date\":\"2025-01-29 03:16:00 PM\"},{\"ScripCode\":35175,\"Open\":623.35,\"Close\":623.35,\"High\":623.35,\"Low\":623.35,\"Volume\":3100,\"Date\":\"2025-01-29 03:17:00 PM\"},{\"ScripCode\":35175,\"Open\":624.2,\"Close\":624.55,\"High\":624.55,\"Low\":624.2,\"Volume\":7750,\"Date\":\"2025-01-29 03:18:00 PM\"},{\"ScripCode\":35175,\"Open\":624.9,\"Close\":625.3,\"High\":625.3,\"Low\":624.9,\"Volume\":1550,\"Date\":\"2025-01-29 03:19:00 PM\"},{\"ScripCode\":35175,\"Open\":625.2,\"Close\":625.2,\"High\":625.2,\"Low\":625.2,\"Volume\":775,\"Date\":\"2025-01-29 03:20:00 PM\"},{\"ScripCode\":35175,\"Open\":625.5,\"Close\":625.5,\"High\":625.5,\"Low\":625.5,\"Volume\":2325,\"Date\":\"2025-01-29 03:21:00 PM\"},{\"ScripCode\":35175,\"Open\":624.8,\"Close\":624.7,\"High\":624.8,\"Low\":624.7,\"Volume\":7750,\"Date\":\"2025-01-29 03:22:00 PM\"},{\"ScripCode\":35175,\"Open\":624.65,\"Close\":624,\"High\":624.65,\"Low\":624,\"Volume\":9300,\"Date\":\"2025-01-29 03:23:00 PM\"},{\"ScripCode\":35175,\"Open\":624,\"Close\":624.65,\"High\":624.65,\"Low\":624,\"Volume\":5425,\"Date\":\"2025-01-29 03:24:00 PM\"},{\"ScripCode\":35175,\"Open\":624.85,\"Close\":624.8,\"High\":624.85,\"Low\":624.8,\"Volume\":1550,\"Date\":\"2025-01-29 03:25:00 PM\"},{\"ScripCode\":35175,\"Open\":624.15,\"Close\":624.05,\"High\":624.6,\"Low\":623.8,\"Volume\":6200,\"Date\":\"2025-01-29 03:26:00 PM\"},{\"ScripCode\":35175,\"Open\":623.85,\"Close\":622.5,\"High\":624.3,\"Low\":622.5,\"Volume\":20150,\"Date\":\"2025-01-29 03:27:00 PM\"},{\"ScripCode\":35175,\"Open\":622.5,\"Close\":622.8,\"High\":622.85,\"Low\":622.5,\"Volume\":10075,\"Date\":\"2025-01-29 03:28:00 PM\"},{\"ScripCode\":35175,\"Open\":622.05,\"Close\":623.95,\"High\":623.95,\"Low\":622.05,\"Volume\":11625,\"Date\":\"2025-01-29 03:29:00 PM\"},{\"ScripCode\":35175,\"Open\":623.95,\"Close\":623.95,\"High\":623.95,\"Low\":623.95,\"Volume\":775,\"Date\":\"2025-01-29 03:30:00 PM\"},{\"ScripCode\":35175,\"Open\":625,\"Close\":625,\"High\":626.95,\"Low\":625,\"Volume\":4650,\"Date\":\"2025-01-30 09:15:00 AM\"},{\"ScripCode\":35175,\"Open\":620.5,\"Close\":620.5,\"High\":623.2,\"Low\":620.5,\"Volume\":17050,\"Date\":\"2025-01-30 09:16:00 AM\"},{\"ScripCode\":35175,\"Open\":624.05,\"Close\":624.05,\"High\":624.05,\"Low\":624.05,\"Volume\":775,\"Date\":\"2025-01-30 09:17:00 AM\"},{\"ScripCode\":35175,\"Open\":626.65,\"Close\":626.65,\"High\":626.65,\"Low\":626.65,\"Volume\":775,\"Date\":\"2025-01-30 09:18:00 AM\"},{\"ScripCode\":35175,\"Open\":627.7,\"Close\":628,\"High\":628,\"Low\":626.35,\"Volume\":15500,\"Date\":\"2025-01-30 09:19:00 AM\"},{\"ScripCode\":35175,\"Open\":629.95,\"Close\":629.95,\"High\":629.95,\"Low\":628.8,\"Volume\":6200,\"Date\":\"2025-01-30 09:20:00 AM\"},{\"ScripCode\":35175,\"Open\":630,\"Close\":630,\"High\":630,\"Low\":630,\"Volume\":2325,\"Date\":\"2025-01-30 09:21:00 AM\"},{\"ScripCode\":35175,\"Open\":633,\"Close\":632,\"High\":633,\"Low\":630.7,\"Volume\":7750,\"Date\":\"2025-01-30 09:22:00 AM\"},{\"ScripCode\":35175,\"Open\":633.75,\"Close\":633.75,\"High\":633.75,\"Low\":633.75,\"Volume\":1550,\"Date\":\"2025-01-30 09:24:00 AM\"},{\"ScripCode\":35175,\"Open\":632.9,\"Close\":632.9,\"High\":632.9,\"Low\":632.9,\"Volume\":775,\"Date\":\"2025-01-30 09:25:00 AM\"},{\"ScripCode\":35175,\"Open\":634.35,\"Close\":637.55,\"High\":637.55,\"Low\":634.35,\"Volume\":22475,\"Date\":\"2025-01-30 09:26:00 AM\"},{\"ScripCode\":35175,\"Open\":637.95,\"Close\":636.8,\"High\":637.95,\"Low\":635.7,\"Volume\":7750,\"Date\":\"2025-01-30 09:27:00 AM\"},{\"ScripCode\":35175,\"Open\":635,\"Close\":635,\"High\":635,\"Low\":635,\"Volume\":3100,\"Date\":\"2025-01-30 09:29:00 AM\"},{\"ScripCode\":35175,\"Open\":636.05,\"Close\":635.75,\"High\":636.05,\"Low\":635.75,\"Volume\":7750,\"Date\":\"2025-01-30 09:30:00 AM\"},{\"ScripCode\":35175,\"Open\":635.75,\"Close\":633.1,\"High\":635.75,\"Low\":633.1,\"Volume\":1550,\"Date\":\"2025-01-30 09:31:00 AM\"},{\"ScripCode\":35175,\"Open\":632.15,\"Close\":632.8,\"High\":632.8,\"Low\":632.15,\"Volume\":1550,\"Date\":\"2025-01-30 09:32:00 AM\"},{\"ScripCode\":35175,\"Open\":632.3,\"Close\":631.7,\"High\":632.7,\"Low\":631.7,\"Volume\":2325,\"Date\":\"2025-01-30 09:33:00 AM\"},{\"ScripCode\":35175,\"Open\":631.5,\"Close\":632,\"High\":632,\"Low\":631.5,\"Volume\":2325,\"Date\":\"2025-01-30 09:34:00 AM\"},{\"ScripCode\":35175,\"Open\":632,\"Close\":631.6,\"High\":632,\"Low\":630.75,\"Volume\":3875,\"Date\":\"2025-01-30 09:35:00 AM\"},{\"ScripCode\":35175,\"Open\":634.75,\"Close\":634.75,\"High\":634.75,\"Low\":634.75,\"Volume\":5425,\"Date\":\"2025-01-30 09:36:00 AM\"},{\"ScripCode\":35175,\"Open\":635.55,\"Close\":634.1,\"High\":635.55,\"Low\":634.1,\"Volume\":1550,\"Date\":\"2025-01-30 09:37:00 AM\"},{\"ScripCode\":35175,\"Open\":634.1,\"Close\":633.3,\"High\":634.1,\"Low\":632.5,\"Volume\":3100,\"Date\":\"2025-01-30 09:38:00 AM\"},{\"ScripCode\":35175,\"Open\":633.3,\"Close\":633.85,\"High\":633.85,\"Low\":633.3,\"Volume\":3100,\"Date\":\"2025-01-30 09:40:00 AM\"},{\"ScripCode\":35175,\"Open\":633.85,\"Close\":633,\"High\":633.85,\"Low\":633,\"Volume\":3100,\"Date\":\"2025-01-30 09:41:00 AM\"},{\"ScripCode\":35175,\"Open\":634.05,\"Close\":634.95,\"High\":634.95,\"Low\":634.05,\"Volume\":5425,\"Date\":\"2025-01-30 09:42:00 AM\"},{\"ScripCode\":35175,\"Open\":635.05,\"Close\":635.05,\"High\":635.05,\"Low\":635.05,\"Volume\":775,\"Date\":\"2025-01-30 09:43:00 AM\"},{\"ScripCode\":35175,\"Open\":635.15,\"Close\":635.15,\"High\":635.15,\"Low\":635.15,\"Volume\":6975,\"Date\":\"2025-01-30 09:44:00 AM\"},{\"ScripCode\":35175,\"Open\":635.7,\"Close\":635.95,\"High\":635.95,\"Low\":634.35,\"Volume\":5425,\"Date\":\"2025-01-30 09:45:00 AM\"},{\"ScripCode\":35175,\"Open\":636,\"Close\":635,\"High\":636,\"Low\":635,\"Volume\":6975,\"Date\":\"2025-01-30 09:46:00 AM\"},{\"ScripCode\":35175,\"Open\":636.95,\"Close\":636,\"High\":636.95,\"Low\":636,\"Volume\":3100,\"Date\":\"2025-01-30 09:47:00 AM\"},{\"ScripCode\":35175,\"Open\":636.55,\"Close\":636.55,\"High\":636.55,\"Low\":636.55,\"Volume\":775,\"Date\":\"2025-01-30 09:48:00 AM\"},{\"ScripCode\":35175,\"Open\":637,\"Close\":638.45,\"High\":638.45,\"Low\":637,\"Volume\":6975,\"Date\":\"2025-01-30 09:49:00 AM\"},{\"ScripCode\":35175,\"Open\":637.85,\"Close\":638.45,\"High\":638.45,\"Low\":637.8,\"Volume\":2325,\"Date\":\"2025-01-30 09:50:00 AM\"},{\"ScripCode\":35175,\"Open\":638.55,\"Close\":638.35,\"High\":638.55,\"Low\":638.35,\"Volume\":3875,\"Date\":\"2025-01-30 09:52:00 AM\"},{\"ScripCode\":35175,\"Open\":638.8,\"Close\":638.8,\"High\":638.8,\"Low\":638.8,\"Volume\":775,\"Date\":\"2025-01-30 09:53:00 AM\"},{\"ScripCode\":35175,\"Open\":638.7,\"Close\":638.7,\"High\":638.7,\"Low\":638.7,\"Volume\":1550,\"Date\":\"2025-01-30 09:54:00 AM\"},{\"ScripCode\":35175,\"Open\":638.7,\"Close\":638.8,\"High\":638.8,\"Low\":638.7,\"Volume\":2325,\"Date\":\"2025-01-30 09:55:00 AM\"},{\"ScripCode\":35175,\"Open\":638.8,\"Close\":638.8,\"High\":638.8,\"Low\":638.7,\"Volume\":4650,\"Date\":\"2025-01-30 09:56:00 AM\"},{\"ScripCode\":35175,\"Open\":638.8,\"Close\":638.8,\"High\":638.8,\"Low\":638.8,\"Volume\":2325,\"Date\":\"2025-01-30 09:57:00 AM\"},{\"ScripCode\":35175,\"Open\":639.6,\"Close\":639.5,\"High\":639.65,\"Low\":639.5,\"Volume\":4650,\"Date\":\"2025-01-30 09:58:00 AM\"},{\"ScripCode\":35175,\"Open\":639.5,\"Close\":637.9,\"High\":639.5,\"Low\":637.9,\"Volume\":10075,\"Date\":\"2025-01-30 09:59:00 AM\"},{\"ScripCode\":35175,\"Open\":638.5,\"Close\":638.5,\"High\":638.5,\"Low\":638.5,\"Volume\":1550,\"Date\":\"2025-01-30 10:00:00 AM\"},{\"ScripCode\":35175,\"Open\":638.5,\"Close\":638.5,\"High\":638.5,\"Low\":638.5,\"Volume\":4650,\"Date\":\"2025-01-30 10:01:00 AM\"},{\"ScripCode\":35175,\"Open\":637.8,\"Close\":637.8,\"High\":637.8,\"Low\":637.8,\"Volume\":3100,\"Date\":\"2025-01-30 10:02:00 AM\"},{\"ScripCode\":35175,\"Open\":637,\"Close\":637,\"High\":637,\"Low\":637,\"Volume\":1550,\"Date\":\"2025-01-30 10:03:00 AM\"},{\"ScripCode\":35175,\"Open\":638.5,\"Close\":640,\"High\":640,\"Low\":638.45,\"Volume\":14725,\"Date\":\"2025-01-30 10:04:00 AM\"},{\"ScripCode\":35175,\"Open\":641.4,\"Close\":641.4,\"High\":641.4,\"Low\":641.4,\"Volume\":775,\"Date\":\"2025-01-30 10:05:00 AM\"},{\"ScripCode\":35175,\"Open\":641.95,\"Close\":640.65,\"High\":641.95,\"Low\":640.65,\"Volume\":6975,\"Date\":\"2025-01-30 10:06:00 AM\"},{\"ScripCode\":35175,\"Open\":641,\"Close\":641.55,\"High\":641.55,\"Low\":640.5,\"Volume\":3875,\"Date\":\"2025-01-30 10:07:00 AM\"},{\"ScripCode\":35175,\"Open\":640.7,\"Close\":640.5,\"High\":640.7,\"Low\":640.5,\"Volume\":2325,\"Date\":\"2025-01-30 10:08:00 AM\"},{\"ScripCode\":35175,\"Open\":640.4,\"Close\":640.4,\"High\":640.4,\"Low\":640.4,\"Volume\":775,\"Date\":\"2025-01-30 10:09:00 AM\"},{\"ScripCode\":35175,\"Open\":640.4,\"Close\":640,\"High\":640.4,\"Low\":640,\"Volume\":3875,\"Date\":\"2025-01-30 10:11:00 AM\"},{\"ScripCode\":35175,\"Open\":640,\"Close\":640,\"High\":640,\"Low\":640,\"Volume\":775,\"Date\":\"2025-01-30 10:12:00 AM\"},{\"ScripCode\":35175,\"Open\":640,\"Close\":639.1,\"High\":640,\"Low\":639.1,\"Volume\":2325,\"Date\":\"2025-01-30 10:14:00 AM\"},{\"ScripCode\":35175,\"Open\":639.1,\"Close\":639.1,\"High\":639.1,\"Low\":639.1,\"Volume\":6200,\"Date\":\"2025-01-30 10:15:00 AM\"},{\"ScripCode\":35175,\"Open\":639.1,\"Close\":639.1,\"High\":639.1,\"Low\":639.1,\"Volume\":1550,\"Date\":\"2025-01-30 10:16:00 AM\"},{\"ScripCode\":35175,\"Open\":638.6,\"Close\":638.6,\"High\":638.6,\"Low\":638.6,\"Volume\":12400,\"Date\":\"2025-01-30 10:17:00 AM\"},{\"ScripCode\":35175,\"Open\":638.6,\"Close\":639.15,\"High\":639.15,\"Low\":638.25,\"Volume\":2325,\"Date\":\"2025-01-30 10:18:00 AM\"},{\"ScripCode\":35175,\"Open\":637.9,\"Close\":637.9,\"High\":637.9,\"Low\":637.9,\"Volume\":775,\"Date\":\"2025-01-30 10:20:00 AM\"},{\"ScripCode\":35175,\"Open\":638.2,\"Close\":638.2,\"High\":638.2,\"Low\":638.2,\"Volume\":775,\"Date\":\"2025-01-30 10:22:00 AM\"},{\"ScripCode\":35175,\"Open\":636.9,\"Close\":636.55,\"High\":636.9,\"Low\":635,\"Volume\":25575,\"Date\":\"2025-01-30 10:23:00 AM\"},{\"ScripCode\":35175,\"Open\":637.25,\"Close\":638.2,\"High\":638.5,\"Low\":637.25,\"Volume\":7750,\"Date\":\"2025-01-30 10:24:00 AM\"},{\"ScripCode\":35175,\"Open\":637.2,\"Close\":637.2,\"High\":637.2,\"Low\":637.2,\"Volume\":775,\"Date\":\"2025-01-30 10:25:00 AM\"},{\"ScripCode\":35175,\"Open\":637.9,\"Close\":637.9,\"High\":637.9,\"Low\":637.9,\"Volume\":775,\"Date\":\"2025-01-30 10:26:00 AM\"},{\"ScripCode\":35175,\"Open\":637.25,\"Close\":635.25,\"High\":637.25,\"Low\":635.25,\"Volume\":16275,\"Date\":\"2025-01-30 10:27:00 AM\"},{\"ScripCode\":35175,\"Open\":635.25,\"Close\":635.25,\"High\":635.25,\"Low\":635.25,\"Volume\":1550,\"Date\":\"2025-01-30 10:28:00 AM\"},{\"ScripCode\":35175,\"Open\":637.15,\"Close\":637.25,\"High\":637.25,\"Low\":637.15,\"Volume\":4650,\"Date\":\"2025-01-30 10:29:00 AM\"},{\"ScripCode\":35175,\"Open\":637.25,\"Close\":637.25,\"High\":637.25,\"Low\":637.25,\"Volume\":775,\"Date\":\"2025-01-30 10:30:00 AM\"},{\"ScripCode\":35175,\"Open\":636.4,\"Close\":636.4,\"High\":636.4,\"Low\":636.4,\"Volume\":775,\"Date\":\"2025-01-30 10:31:00 AM\"},{\"ScripCode\":35175,\"Open\":636.4,\"Close\":636.4,\"High\":636.4,\"Low\":636.4,\"Volume\":9300,\"Date\":\"2025-01-30 10:32:00 AM\"},{\"ScripCode\":35175,\"Open\":635.05,\"Close\":635.05,\"High\":635.05,\"Low\":635.05,\"Volume\":1550,\"Date\":\"2025-01-30 10:33:00 AM\"},{\"ScripCode\":35175,\"Open\":634.65,\"Close\":634.55,\"High\":634.65,\"Low\":634.55,\"Volume\":3875,\"Date\":\"2025-01-30 10:34:00 AM\"},{\"ScripCode\":35175,\"Open\":634.45,\"Close\":634.45,\"High\":634.45,\"Low\":634.45,\"Volume\":1550,\"Date\":\"2025-01-30 10:35:00 AM\"},{\"ScripCode\":35175,\"Open\":633.9,\"Close\":633.9,\"High\":633.9,\"Low\":633.9,\"Volume\":1550,\"Date\":\"2025-01-30 10:38:00 AM\"},{\"ScripCode\":35175,\"Open\":633.9,\"Close\":633.9,\"High\":633.9,\"Low\":633.9,\"Volume\":13950,\"Date\":\"2025-01-30 10:39:00 AM\"},{\"ScripCode\":35175,\"Open\":633.05,\"Close\":633.9,\"High\":634.15,\"Low\":633.05,\"Volume\":3100,\"Date\":\"2025-01-30 10:40:00 AM\"},{\"ScripCode\":35175,\"Open\":633.35,\"Close\":633.4,\"High\":633.4,\"Low\":633.35,\"Volume\":6975,\"Date\":\"2025-01-30 10:42:00 AM\"},{\"ScripCode\":35175,\"Open\":633.15,\"Close\":633.15,\"High\":633.15,\"Low\":633.15,\"Volume\":775,\"Date\":\"2025-01-30 10:43:00 AM\"},{\"ScripCode\":35175,\"Open\":633.15,\"Close\":632.55,\"High\":633.15,\"Low\":632.55,\"Volume\":3100,\"Date\":\"2025-01-30 10:45:00 AM\"},{\"ScripCode\":35175,\"Open\":632.55,\"Close\":632.5,\"High\":632.7,\"Low\":632.5,\"Volume\":6200,\"Date\":\"2025-01-30 10:46:00 AM\"},{\"ScripCode\":35175,\"Open\":632.4,\"Close\":632.35,\"High\":632.4,\"Low\":632.35,\"Volume\":5425,\"Date\":\"2025-01-30 10:47:00 AM\"},{\"ScripCode\":35175,\"Open\":632.6,\"Close\":632.45,\"High\":632.6,\"Low\":632.45,\"Volume\":6200,\"Date\":\"2025-01-30 10:48:00 AM\"},{\"ScripCode\":35175,\"Open\":632.55,\"Close\":632.55,\"High\":632.55,\"Low\":632.55,\"Volume\":775,\"Date\":\"2025-01-30 10:49:00 AM\"},{\"ScripCode\":35175,\"Open\":632.5,\"Close\":632.5,\"High\":632.5,\"Low\":632.5,\"Volume\":775,\"Date\":\"2025-01-30 10:50:00 AM\"},{\"ScripCode\":35175,\"Open\":632.5,\"Close\":632.5,\"High\":632.5,\"Low\":632.5,\"Volume\":1550,\"Date\":\"2025-01-30 10:52:00 AM\"},{\"ScripCode\":35175,\"Open\":632.5,\"Close\":632.55,\"High\":632.55,\"Low\":632.5,\"Volume\":4650,\"Date\":\"2025-01-30 10:53:00 AM\"},{\"ScripCode\":35175,\"Open\":632.45,\"Close\":632.45,\"High\":632.45,\"Low\":632.45,\"Volume\":11625,\"Date\":\"2025-01-30 10:54:00 AM\"},{\"ScripCode\":35175,\"Open\":632.45,\"Close\":632.45,\"High\":632.45,\"Low\":632.45,\"Volume\":6975,\"Date\":\"2025-01-30 10:55:00 AM\"},{\"ScripCode\":35175,\"Open\":632.45,\"Close\":632.45,\"High\":632.45,\"Low\":632.45,\"Volume\":17050,\"Date\":\"2025-01-30 10:56:00 AM\"},{\"ScripCode\":35175,\"Open\":632.45,\"Close\":630,\"High\":632.45,\"Low\":630,\"Volume\":15500,\"Date\":\"2025-01-30 10:57:00 AM\"},{\"ScripCode\":35175,\"Open\":630,\"Close\":630,\"High\":630,\"Low\":630,\"Volume\":775,\"Date\":\"2025-01-30 10:58:00 AM\"},{\"ScripCode\":35175,\"Open\":630,\"Close\":630,\"High\":630,\"Low\":630,\"Volume\":9300,\"Date\":\"2025-01-30 10:59:00 AM\"},{\"ScripCode\":35175,\"Open\":630,\"Close\":630,\"High\":630,\"Low\":630,\"Volume\":775,\"Date\":\"2025-01-30 11:02:00 AM\"},{\"ScripCode\":35175,\"Open\":632.5,\"Close\":632.5,\"High\":632.5,\"Low\":632.5,\"Volume\":775,\"Date\":\"2025-01-30 11:03:00 AM\"},{\"ScripCode\":35175,\"Open\":632,\"Close\":632,\"High\":632,\"Low\":632,\"Volume\":775,\"Date\":\"2025-01-30 11:04:00 AM\"},{\"ScripCode\":35175,\"Open\":632.7,\"Close\":632.7,\"High\":632.7,\"Low\":632.7,\"Volume\":775,\"Date\":\"2025-01-30 11:07:00 AM\"},{\"ScripCode\":35175,\"Open\":632.7,\"Close\":632.6,\"High\":632.7,\"Low\":632.6,\"Volume\":4650,\"Date\":\"2025-01-30 11:08:00 AM\"},{\"ScripCode\":35175,\"Open\":633.7,\"Close\":633.7,\"High\":633.7,\"Low\":633.7,\"Volume\":775,\"Date\":\"2025-01-30 11:10:00 AM\"},{\"ScripCode\":35175,\"Open\":633.95,\"Close\":633.95,\"High\":633.95,\"Low\":633.95,\"Volume\":775,\"Date\":\"2025-01-30 11:11:00 AM\"},{\"ScripCode\":35175,\"Open\":633.95,\"Close\":633.45,\"High\":633.95,\"Low\":633.45,\"Volume\":2325,\"Date\":\"2025-01-30 11:12:00 AM\"},{\"ScripCode\":35175,\"Open\":633.45,\"Close\":633.45,\"High\":633.45,\"Low\":633.45,\"Volume\":3875,\"Date\":\"2025-01-30 11:13:00 AM\"},{\"ScripCode\":35175,\"Open\":633.45,\"Close\":633.45,\"High\":633.45,\"Low\":633.45,\"Volume\":775,\"Date\":\"2025-01-30 11:15:00 AM\"},{\"ScripCode\":35175,\"Open\":633.45,\"Close\":633.45,\"High\":633.45,\"Low\":633.45,\"Volume\":1550,\"Date\":\"2025-01-30 11:16:00 AM\"},{\"ScripCode\":35175,\"Open\":633,\"Close\":633.15,\"High\":633.15,\"Low\":633,\"Volume\":6200,\"Date\":\"2025-01-30 11:17:00 AM\"},{\"ScripCode\":35175,\"Open\":633.15,\"Close\":633.15,\"High\":633.15,\"Low\":633.15,\"Volume\":775,\"Date\":\"2025-01-30 11:18:00 AM\"},{\"ScripCode\":35175,\"Open\":633.15,\"Close\":633.15,\"High\":633.15,\"Low\":633.15,\"Volume\":7750,\"Date\":\"2025-01-30 11:19:00 AM\"},{\"ScripCode\":35175,\"Open\":631.95,\"Close\":631.95,\"High\":631.95,\"Low\":631.95,\"Volume\":1550,\"Date\":\"2025-01-30 11:21:00 AM\"},{\"ScripCode\":35175,\"Open\":631.95,\"Close\":632.1,\"High\":632.1,\"Low\":631.95,\"Volume\":2325,\"Date\":\"2025-01-30 11:22:00 AM\"},{\"ScripCode\":35175,\"Open\":632.1,\"Close\":632.1,\"High\":632.1,\"Low\":632.1,\"Volume\":13175,\"Date\":\"2025-01-30 11:23:00 AM\"},{\"ScripCode\":35175,\"Open\":632.1,\"Close\":632.1,\"High\":632.1,\"Low\":632.1,\"Volume\":775,\"Date\":\"2025-01-30 11:24:00 AM\"},{\"ScripCode\":35175,\"Open\":632.5,\"Close\":632.5,\"High\":632.5,\"Low\":632.5,\"Volume\":775,\"Date\":\"2025-01-30 11:26:00 AM\"},{\"ScripCode\":35175,\"Open\":632,\"Close\":632,\"High\":632,\"Low\":632,\"Volume\":1550,\"Date\":\"2025-01-30 11:28:00 AM\"},{\"ScripCode\":35175,\"Open\":632,\"Close\":632,\"High\":632,\"Low\":632,\"Volume\":2325,\"Date\":\"2025-01-30 11:29:00 AM\"},{\"ScripCode\":35175,\"Open\":632.3,\"Close\":632.3,\"High\":632.3,\"Low\":632.3,\"Volume\":775,\"Date\":\"2025-01-30 11:32:00 AM\"},{\"ScripCode\":35175,\"Open\":631.7,\"Close\":631.3,\"High\":631.7,\"Low\":631.3,\"Volume\":6975,\"Date\":\"2025-01-30 11:33:00 AM\"},{\"ScripCode\":35175,\"Open\":631.35,\"Close\":631.55,\"High\":631.55,\"Low\":631.35,\"Volume\":2325,\"Date\":\"2025-01-30 11:34:00 AM\"},{\"ScripCode\":35175,\"Open\":632.1,\"Close\":632.1,\"High\":632.1,\"Low\":632.1,\"Volume\":1550,\"Date\":\"2025-01-30 11:35:00 AM\"},{\"ScripCode\":35175,\"Open\":632,\"Close\":632,\"High\":632,\"Low\":632,\"Volume\":775,\"Date\":\"2025-01-30 11:36:00 AM\"},{\"ScripCode\":35175,\"Open\":632.3,\"Close\":632.35,\"High\":632.35,\"Low\":632.3,\"Volume\":4650,\"Date\":\"2025-01-30 11:37:00 AM\"},{\"ScripCode\":35175,\"Open\":632.55,\"Close\":632.55,\"High\":632.55,\"Low\":632.55,\"Volume\":2325,\"Date\":\"2025-01-30 11:38:00 AM\"},{\"ScripCode\":35175,\"Open\":632,\"Close\":632.4,\"High\":632.4,\"Low\":631.35,\"Volume\":17050,\"Date\":\"2025-01-30 11:39:00 AM\"},{\"ScripCode\":35175,\"Open\":633.2,\"Close\":633.2,\"High\":633.2,\"Low\":633.2,\"Volume\":775,\"Date\":\"2025-01-30 11:45:00 AM\"},{\"ScripCode\":35175,\"Open\":633.75,\"Close\":633.75,\"High\":633.75,\"Low\":633.75,\"Volume\":775,\"Date\":\"2025-01-30 11:46:00 AM\"},{\"ScripCode\":35175,\"Open\":633.5,\"Close\":633.5,\"High\":633.5,\"Low\":633.5,\"Volume\":775,\"Date\":\"2025-01-30 11:47:00 AM\"},{\"ScripCode\":35175,\"Open\":634.35,\"Close\":634.35,\"High\":634.35,\"Low\":634.35,\"Volume\":8525,\"Date\":\"2025-01-30 11:48:00 AM\"},{\"ScripCode\":35175,\"Open\":635.35,\"Close\":635.35,\"High\":635.35,\"Low\":635.35,\"Volume\":775,\"Date\":\"2025-01-30 11:49:00 AM\"},{\"ScripCode\":35175,\"Open\":635.65,\"Close\":635.65,\"High\":635.65,\"Low\":635.65,\"Volume\":775,\"Date\":\"2025-01-30 11:51:00 AM\"},{\"ScripCode\":35175,\"Open\":635.05,\"Close\":635.05,\"High\":635.05,\"Low\":635.05,\"Volume\":775,\"Date\":\"2025-01-30 11:52:00 AM\"},{\"ScripCode\":35175,\"Open\":635.05,\"Close\":635.5,\"High\":635.5,\"Low\":635.05,\"Volume\":3875,\"Date\":\"2025-01-30 11:53:00 AM\"},{\"ScripCode\":35175,\"Open\":635.85,\"Close\":634.7,\"High\":635.85,\"Low\":634.7,\"Volume\":8525,\"Date\":\"2025-01-30 11:55:00 AM\"},{\"ScripCode\":35175,\"Open\":634.7,\"Close\":634.7,\"High\":634.7,\"Low\":634.7,\"Volume\":2325,\"Date\":\"2025-01-30 11:56:00 AM\"},{\"ScripCode\":35175,\"Open\":635.9,\"Close\":635.9,\"High\":635.9,\"Low\":635.9,\"Volume\":775,\"Date\":\"2025-01-30 11:58:00 AM\"},{\"ScripCode\":35175,\"Open\":636,\"Close\":636,\"High\":636,\"Low\":636,\"Volume\":5425,\"Date\":\"2025-01-30 12:00:00 PM\"},{\"ScripCode\":35175,\"Open\":636,\"Close\":636,\"High\":636,\"Low\":636,\"Volume\":1550,\"Date\":\"2025-01-30 12:04:00 PM\"},{\"ScripCode\":35175,\"Open\":635.3,\"Close\":635.95,\"High\":635.95,\"Low\":635.3,\"Volume\":2325,\"Date\":\"2025-01-30 12:05:00 PM\"},{\"ScripCode\":35175,\"Open\":635.8,\"Close\":635.8,\"High\":635.8,\"Low\":635.8,\"Volume\":775,\"Date\":\"2025-01-30 12:06:00 PM\"},{\"ScripCode\":35175,\"Open\":635.55,\"Close\":637.25,\"High\":637.25,\"Low\":635.55,\"Volume\":13175,\"Date\":\"2025-01-30 12:08:00 PM\"},{\"ScripCode\":35175,\"Open\":637.3,\"Close\":637.3,\"High\":637.3,\"Low\":637.3,\"Volume\":775,\"Date\":\"2025-01-30 12:09:00 PM\"},{\"ScripCode\":35175,\"Open\":637.3,\"Close\":637.3,\"High\":637.3,\"Low\":637.3,\"Volume\":775,\"Date\":\"2025-01-30 12:13:00 PM\"},{\"ScripCode\":35175,\"Open\":638.15,\"Close\":638.15,\"High\":638.15,\"Low\":638.15,\"Volume\":6200,\"Date\":\"2025-01-30 12:14:00 PM\"},{\"ScripCode\":35175,\"Open\":638.15,\"Close\":638.15,\"High\":638.15,\"Low\":638.15,\"Volume\":5425,\"Date\":\"2025-01-30 12:15:00 PM\"},{\"ScripCode\":35175,\"Open\":638.15,\"Close\":638.15,\"High\":638.15,\"Low\":638.15,\"Volume\":1550,\"Date\":\"2025-01-30 12:16:00 PM\"},{\"ScripCode\":35175,\"Open\":639.15,\"Close\":639.15,\"High\":639.15,\"Low\":639.15,\"Volume\":6200,\"Date\":\"2025-01-30 12:18:00 PM\"},{\"ScripCode\":35175,\"Open\":639.3,\"Close\":639.3,\"High\":639.3,\"Low\":639.3,\"Volume\":11625,\"Date\":\"2025-01-30 12:19:00 PM\"},{\"ScripCode\":35175,\"Open\":639.7,\"Close\":639.7,\"High\":639.7,\"Low\":639.7,\"Volume\":775,\"Date\":\"2025-01-30 12:20:00 PM\"},{\"ScripCode\":35175,\"Open\":638.85,\"Close\":639.5,\"High\":639.65,\"Low\":638.85,\"Volume\":7750,\"Date\":\"2025-01-30 12:22:00 PM\"},{\"ScripCode\":35175,\"Open\":639.95,\"Close\":639.45,\"High\":642.5,\"Low\":639.45,\"Volume\":47275,\"Date\":\"2025-01-30 12:24:00 PM\"},{\"ScripCode\":35175,\"Open\":639.45,\"Close\":639.45,\"High\":639.45,\"Low\":639.45,\"Volume\":1550,\"Date\":\"2025-01-30 12:26:00 PM\"},{\"ScripCode\":35175,\"Open\":639.45,\"Close\":639.4,\"High\":639.45,\"Low\":639.4,\"Volume\":1550,\"Date\":\"2025-01-30 12:27:00 PM\"},{\"ScripCode\":35175,\"Open\":639.8,\"Close\":639.8,\"High\":639.8,\"Low\":639.8,\"Volume\":775,\"Date\":\"2025-01-30 12:28:00 PM\"},{\"ScripCode\":35175,\"Open\":640.4,\"Close\":641.55,\"High\":641.55,\"Low\":640.4,\"Volume\":8525,\"Date\":\"2025-01-30 12:29:00 PM\"},{\"ScripCode\":35175,\"Open\":641.9,\"Close\":641.9,\"High\":641.9,\"Low\":641.9,\"Volume\":2325,\"Date\":\"2025-01-30 12:30:00 PM\"},{\"ScripCode\":35175,\"Open\":641.9,\"Close\":642.5,\"High\":642.5,\"Low\":641.9,\"Volume\":13175,\"Date\":\"2025-01-30 12:31:00 PM\"},{\"ScripCode\":35175,\"Open\":641.4,\"Close\":641.2,\"High\":641.4,\"Low\":640.6,\"Volume\":5425,\"Date\":\"2025-01-30 12:32:00 PM\"},{\"ScripCode\":35175,\"Open\":640.95,\"Close\":641,\"High\":641,\"Low\":640.85,\"Volume\":3100,\"Date\":\"2025-01-30 12:33:00 PM\"},{\"ScripCode\":35175,\"Open\":641.15,\"Close\":641.15,\"High\":641.15,\"Low\":641.15,\"Volume\":6200,\"Date\":\"2025-01-30 12:34:00 PM\"},{\"ScripCode\":35175,\"Open\":641.35,\"Close\":641.35,\"High\":641.35,\"Low\":641.35,\"Volume\":775,\"Date\":\"2025-01-30 12:35:00 PM\"},{\"ScripCode\":35175,\"Open\":641.35,\"Close\":641.65,\"High\":641.65,\"Low\":641.35,\"Volume\":11625,\"Date\":\"2025-01-30 12:36:00 PM\"},{\"ScripCode\":35175,\"Open\":641.65,\"Close\":641.65,\"High\":641.65,\"Low\":641.65,\"Volume\":775,\"Date\":\"2025-01-30 12:37:00 PM\"},{\"ScripCode\":35175,\"Open\":641.7,\"Close\":641.25,\"High\":641.7,\"Low\":641.25,\"Volume\":8525,\"Date\":\"2025-01-30 12:38:00 PM\"},{\"ScripCode\":35175,\"Open\":641.25,\"Close\":641.85,\"High\":641.85,\"Low\":640.75,\"Volume\":11625,\"Date\":\"2025-01-30 12:39:00 PM\"},{\"ScripCode\":35175,\"Open\":642.6,\"Close\":641.35,\"High\":642.6,\"Low\":641.3,\"Volume\":10850,\"Date\":\"2025-01-30 12:41:00 PM\"},{\"ScripCode\":35175,\"Open\":642.05,\"Close\":642.15,\"High\":642.15,\"Low\":642,\"Volume\":3875,\"Date\":\"2025-01-30 12:42:00 PM\"},{\"ScripCode\":35175,\"Open\":642.15,\"Close\":641.9,\"High\":642.15,\"Low\":641.9,\"Volume\":1550,\"Date\":\"2025-01-30 12:43:00 PM\"},{\"ScripCode\":35175,\"Open\":641.8,\"Close\":641.8,\"High\":641.8,\"Low\":641.8,\"Volume\":775,\"Date\":\"2025-01-30 12:45:00 PM\"},{\"ScripCode\":35175,\"Open\":641.65,\"Close\":640.95,\"High\":641.65,\"Low\":640.95,\"Volume\":9300,\"Date\":\"2025-01-30 12:46:00 PM\"},{\"ScripCode\":35175,\"Open\":641,\"Close\":641,\"High\":641,\"Low\":641,\"Volume\":775,\"Date\":\"2025-01-30 12:47:00 PM\"},{\"ScripCode\":35175,\"Open\":641,\"Close\":640.45,\"High\":641,\"Low\":640.45,\"Volume\":6200,\"Date\":\"2025-01-30 12:48:00 PM\"},{\"ScripCode\":35175,\"Open\":642.25,\"Close\":642.45,\"High\":642.45,\"Low\":641.9,\"Volume\":2325,\"Date\":\"2025-01-30 12:49:00 PM\"},{\"ScripCode\":35175,\"Open\":641.1,\"Close\":643.65,\"High\":643.65,\"Low\":641.1,\"Volume\":13175,\"Date\":\"2025-01-30 12:50:00 PM\"},{\"ScripCode\":35175,\"Open\":643.6,\"Close\":642.15,\"High\":643.6,\"Low\":642.15,\"Volume\":10075,\"Date\":\"2025-01-30 12:51:00 PM\"},{\"ScripCode\":35175,\"Open\":642.2,\"Close\":642.05,\"High\":642.2,\"Low\":642.05,\"Volume\":3875,\"Date\":\"2025-01-30 12:52:00 PM\"},{\"ScripCode\":35175,\"Open\":641.5,\"Close\":642,\"High\":642,\"Low\":641.5,\"Volume\":11625,\"Date\":\"2025-01-30 12:54:00 PM\"},{\"ScripCode\":35175,\"Open\":641.35,\"Close\":641.35,\"High\":641.35,\"Low\":641.35,\"Volume\":775,\"Date\":\"2025-01-30 12:55:00 PM\"},{\"ScripCode\":35175,\"Open\":641.35,\"Close\":641.35,\"High\":641.35,\"Low\":641.35,\"Volume\":3875,\"Date\":\"2025-01-30 12:56:00 PM\"},{\"ScripCode\":35175,\"Open\":642.2,\"Close\":642.2,\"High\":642.2,\"Low\":642.2,\"Volume\":3100,\"Date\":\"2025-01-30 12:57:00 PM\"},{\"ScripCode\":35175,\"Open\":642.65,\"Close\":643,\"High\":643,\"Low\":642.65,\"Volume\":13950,\"Date\":\"2025-01-30 12:58:00 PM\"},{\"ScripCode\":35175,\"Open\":643,\"Close\":643.15,\"High\":643.15,\"Low\":643,\"Volume\":2325,\"Date\":\"2025-01-30 01:01:00 PM\"},{\"ScripCode\":35175,\"Open\":643.35,\"Close\":643.35,\"High\":643.35,\"Low\":643.35,\"Volume\":2325,\"Date\":\"2025-01-30 01:02:00 PM\"},{\"ScripCode\":35175,\"Open\":643.4,\"Close\":643.4,\"High\":643.4,\"Low\":643.4,\"Volume\":1550,\"Date\":\"2025-01-30 01:03:00 PM\"},{\"ScripCode\":35175,\"Open\":643.65,\"Close\":644.3,\"High\":644.3,\"Low\":643.5,\"Volume\":4650,\"Date\":\"2025-01-30 01:05:00 PM\"},{\"ScripCode\":35175,\"Open\":644.15,\"Close\":644.15,\"High\":644.15,\"Low\":644.15,\"Volume\":1550,\"Date\":\"2025-01-30 01:06:00 PM\"},{\"ScripCode\":35175,\"Open\":644.65,\"Close\":644.65,\"High\":644.65,\"Low\":644.65,\"Volume\":2325,\"Date\":\"2025-01-30 01:07:00 PM\"},{\"ScripCode\":35175,\"Open\":643.3,\"Close\":643.3,\"High\":643.3,\"Low\":643.3,\"Volume\":2325,\"Date\":\"2025-01-30 01:08:00 PM\"},{\"ScripCode\":35175,\"Open\":642.65,\"Close\":642.65,\"High\":642.65,\"Low\":642.65,\"Volume\":1550,\"Date\":\"2025-01-30 01:09:00 PM\"},{\"ScripCode\":35175,\"Open\":643.7,\"Close\":643.7,\"High\":643.7,\"Low\":643.7,\"Volume\":1550,\"Date\":\"2025-01-30 01:10:00 PM\"},{\"ScripCode\":35175,\"Open\":642.8,\"Close\":642.8,\"High\":642.8,\"Low\":642.8,\"Volume\":1550,\"Date\":\"2025-01-30 01:11:00 PM\"},{\"ScripCode\":35175,\"Open\":643.5,\"Close\":643.5,\"High\":643.5,\"Low\":643.5,\"Volume\":1550,\"Date\":\"2025-01-30 01:16:00 PM\"},{\"ScripCode\":35175,\"Open\":643.15,\"Close\":643,\"High\":643.15,\"Low\":643,\"Volume\":4650,\"Date\":\"2025-01-30 01:17:00 PM\"},{\"ScripCode\":35175,\"Open\":643,\"Close\":642.85,\"High\":643.3,\"Low\":642.85,\"Volume\":9300,\"Date\":\"2025-01-30 01:18:00 PM\"},{\"ScripCode\":35175,\"Open\":642.05,\"Close\":642.05,\"High\":642.05,\"Low\":642.05,\"Volume\":775,\"Date\":\"2025-01-30 01:19:00 PM\"},{\"ScripCode\":35175,\"Open\":642.05,\"Close\":642.95,\"High\":642.95,\"Low\":642.05,\"Volume\":7750,\"Date\":\"2025-01-30 01:21:00 PM\"},{\"ScripCode\":35175,\"Open\":641.9,\"Close\":641.9,\"High\":641.9,\"Low\":641.9,\"Volume\":8525,\"Date\":\"2025-01-30 01:22:00 PM\"},{\"ScripCode\":35175,\"Open\":641.85,\"Close\":641.85,\"High\":641.85,\"Low\":641.85,\"Volume\":775,\"Date\":\"2025-01-30 01:23:00 PM\"},{\"ScripCode\":35175,\"Open\":640.35,\"Close\":639.35,\"High\":640.35,\"Low\":639.35,\"Volume\":3875,\"Date\":\"2025-01-30 01:24:00 PM\"},{\"ScripCode\":35175,\"Open\":639.95,\"Close\":640,\"High\":640,\"Low\":639.25,\"Volume\":4650,\"Date\":\"2025-01-30 01:25:00 PM\"},{\"ScripCode\":35175,\"Open\":637.85,\"Close\":635.05,\"High\":637.85,\"Low\":635.05,\"Volume\":3100,\"Date\":\"2025-01-30 01:26:00 PM\"},{\"ScripCode\":35175,\"Open\":635.1,\"Close\":635.05,\"High\":635.1,\"Low\":635.05,\"Volume\":11625,\"Date\":\"2025-01-30 01:27:00 PM\"},{\"ScripCode\":35175,\"Open\":635.3,\"Close\":634,\"High\":635.3,\"Low\":634,\"Volume\":2325,\"Date\":\"2025-01-30 01:28:00 PM\"},{\"ScripCode\":35175,\"Open\":635.3,\"Close\":633,\"High\":635.3,\"Low\":633,\"Volume\":7750,\"Date\":\"2025-01-30 01:29:00 PM\"},{\"ScripCode\":35175,\"Open\":633.25,\"Close\":633.95,\"High\":634,\"Low\":632.95,\"Volume\":17050,\"Date\":\"2025-01-30 01:30:00 PM\"},{\"ScripCode\":35175,\"Open\":633.7,\"Close\":633.7,\"High\":633.7,\"Low\":633.7,\"Volume\":775,\"Date\":\"2025-01-30 01:31:00 PM\"},{\"ScripCode\":35175,\"Open\":634.3,\"Close\":635.5,\"High\":635.5,\"Low\":634.3,\"Volume\":6200,\"Date\":\"2025-01-30 01:32:00 PM\"},{\"ScripCode\":35175,\"Open\":634.6,\"Close\":635.3,\"High\":635.3,\"Low\":634.6,\"Volume\":3100,\"Date\":\"2025-01-30 01:33:00 PM\"},{\"ScripCode\":35175,\"Open\":635.9,\"Close\":635,\"High\":635.9,\"Low\":635,\"Volume\":4650,\"Date\":\"2025-01-30 01:34:00 PM\"},{\"ScripCode\":35175,\"Open\":635.35,\"Close\":633.7,\"High\":635.35,\"Low\":632.6,\"Volume\":123225,\"Date\":\"2025-01-30 01:35:00 PM\"},{\"ScripCode\":35175,\"Open\":633.45,\"Close\":633.15,\"High\":633.45,\"Low\":633.15,\"Volume\":10075,\"Date\":\"2025-01-30 01:36:00 PM\"},{\"ScripCode\":35175,\"Open\":634,\"Close\":632.6,\"High\":634,\"Low\":632.6,\"Volume\":7750,\"Date\":\"2025-01-30 01:37:00 PM\"},{\"ScripCode\":35175,\"Open\":633.25,\"Close\":633.25,\"High\":633.25,\"Low\":633.25,\"Volume\":3100,\"Date\":\"2025-01-30 01:38:00 PM\"},{\"ScripCode\":35175,\"Open\":633.25,\"Close\":637.6,\"High\":637.6,\"Low\":633.25,\"Volume\":3875,\"Date\":\"2025-01-30 01:39:00 PM\"},{\"ScripCode\":35175,\"Open\":637.9,\"Close\":637.9,\"High\":637.9,\"Low\":637.9,\"Volume\":775,\"Date\":\"2025-01-30 01:40:00 PM\"},{\"ScripCode\":35175,\"Open\":636.6,\"Close\":636.6,\"High\":636.6,\"Low\":636.6,\"Volume\":775,\"Date\":\"2025-01-30 01:41:00 PM\"},{\"ScripCode\":35175,\"Open\":636.6,\"Close\":636.6,\"High\":636.6,\"Low\":636.6,\"Volume\":1550,\"Date\":\"2025-01-30 01:42:00 PM\"},{\"ScripCode\":35175,\"Open\":636,\"Close\":636,\"High\":636,\"Low\":636,\"Volume\":775,\"Date\":\"2025-01-30 01:43:00 PM\"},{\"ScripCode\":35175,\"Open\":636.5,\"Close\":636.75,\"High\":636.75,\"Low\":636.5,\"Volume\":1550,\"Date\":\"2025-01-30 01:44:00 PM\"},{\"ScripCode\":35175,\"Open\":636.75,\"Close\":636.75,\"High\":636.75,\"Low\":636.75,\"Volume\":3100,\"Date\":\"2025-01-30 01:47:00 PM\"},{\"ScripCode\":35175,\"Open\":635.25,\"Close\":635.25,\"High\":635.25,\"Low\":635.25,\"Volume\":2325,\"Date\":\"2025-01-30 01:48:00 PM\"},{\"ScripCode\":35175,\"Open\":635.25,\"Close\":635.95,\"High\":635.95,\"Low\":634.5,\"Volume\":8525,\"Date\":\"2025-01-30 01:49:00 PM\"},{\"ScripCode\":35175,\"Open\":634.35,\"Close\":634.35,\"High\":634.35,\"Low\":634.35,\"Volume\":775,\"Date\":\"2025-01-30 01:50:00 PM\"},{\"ScripCode\":35175,\"Open\":634.3,\"Close\":634.8,\"High\":634.8,\"Low\":634.3,\"Volume\":3875,\"Date\":\"2025-01-30 01:51:00 PM\"},{\"ScripCode\":35175,\"Open\":634.55,\"Close\":634.55,\"High\":634.55,\"Low\":634.55,\"Volume\":775,\"Date\":\"2025-01-30 01:53:00 PM\"},{\"ScripCode\":35175,\"Open\":634.45,\"Close\":633.4,\"High\":634.45,\"Low\":633.4,\"Volume\":1550,\"Date\":\"2025-01-30 01:54:00 PM\"},{\"ScripCode\":35175,\"Open\":633.9,\"Close\":633.9,\"High\":633.9,\"Low\":633.9,\"Volume\":775,\"Date\":\"2025-01-30 01:55:00 PM\"},{\"ScripCode\":35175,\"Open\":633.4,\"Close\":633.35,\"High\":633.4,\"Low\":632.7,\"Volume\":19375,\"Date\":\"2025-01-30 01:56:00 PM\"},{\"ScripCode\":35175,\"Open\":633.65,\"Close\":632.3,\"High\":633.65,\"Low\":632.3,\"Volume\":5425,\"Date\":\"2025-01-30 01:57:00 PM\"},{\"ScripCode\":35175,\"Open\":632.35,\"Close\":632.25,\"High\":632.35,\"Low\":632.25,\"Volume\":2325,\"Date\":\"2025-01-30 01:58:00 PM\"},{\"ScripCode\":35175,\"Open\":633,\"Close\":632.55,\"High\":633,\"Low\":632.55,\"Volume\":3100,\"Date\":\"2025-01-30 01:59:00 PM\"},{\"ScripCode\":35175,\"Open\":632.25,\"Close\":632.3,\"High\":632.3,\"Low\":632.25,\"Volume\":1550,\"Date\":\"2025-01-30 02:00:00 PM\"},{\"ScripCode\":35175,\"Open\":632.4,\"Close\":632.95,\"High\":632.95,\"Low\":631.85,\"Volume\":14725,\"Date\":\"2025-01-30 02:01:00 PM\"},{\"ScripCode\":35175,\"Open\":632.2,\"Close\":632.6,\"High\":633.9,\"Low\":632.15,\"Volume\":13950,\"Date\":\"2025-01-30 02:02:00 PM\"},{\"ScripCode\":35175,\"Open\":632.35,\"Close\":632.35,\"High\":632.45,\"Low\":632.35,\"Volume\":5425,\"Date\":\"2025-01-30 02:03:00 PM\"},{\"ScripCode\":35175,\"Open\":632.3,\"Close\":631.05,\"High\":632.3,\"Low\":631.05,\"Volume\":13175,\"Date\":\"2025-01-30 02:04:00 PM\"},{\"ScripCode\":35175,\"Open\":631.1,\"Close\":631.1,\"High\":631.15,\"Low\":631.1,\"Volume\":3100,\"Date\":\"2025-01-30 02:05:00 PM\"},{\"ScripCode\":35175,\"Open\":631.1,\"Close\":630.6,\"High\":631.1,\"Low\":630.6,\"Volume\":3875,\"Date\":\"2025-01-30 02:06:00 PM\"},{\"ScripCode\":35175,\"Open\":630.15,\"Close\":630,\"High\":630.15,\"Low\":630,\"Volume\":4650,\"Date\":\"2025-01-30 02:07:00 PM\"},{\"ScripCode\":35175,\"Open\":629.05,\"Close\":629.35,\"High\":629.35,\"Low\":628,\"Volume\":4650,\"Date\":\"2025-01-30 02:08:00 PM\"},{\"ScripCode\":35175,\"Open\":628.5,\"Close\":627.4,\"High\":628.55,\"Low\":626.8,\"Volume\":8525,\"Date\":\"2025-01-30 02:09:00 PM\"},{\"ScripCode\":35175,\"Open\":627.55,\"Close\":626.5,\"High\":628,\"Low\":626.5,\"Volume\":10075,\"Date\":\"2025-01-30 02:10:00 PM\"},{\"ScripCode\":35175,\"Open\":626.45,\"Close\":628.1,\"High\":628.3,\"Low\":625.35,\"Volume\":10850,\"Date\":\"2025-01-30 02:11:00 PM\"},{\"ScripCode\":35175,\"Open\":628.6,\"Close\":628.6,\"High\":628.75,\"Low\":628.6,\"Volume\":4650,\"Date\":\"2025-01-30 02:12:00 PM\"},{\"ScripCode\":35175,\"Open\":628.55,\"Close\":628.5,\"High\":628.55,\"Low\":628.1,\"Volume\":10850,\"Date\":\"2025-01-30 02:13:00 PM\"},{\"ScripCode\":35175,\"Open\":628.45,\"Close\":625.5,\"High\":628.45,\"Low\":625.5,\"Volume\":5425,\"Date\":\"2025-01-30 02:14:00 PM\"},{\"ScripCode\":35175,\"Open\":625.45,\"Close\":624.5,\"High\":625.45,\"Low\":624.5,\"Volume\":4650,\"Date\":\"2025-01-30 02:15:00 PM\"},{\"ScripCode\":35175,\"Open\":624.65,\"Close\":626,\"High\":626,\"Low\":624.55,\"Volume\":4650,\"Date\":\"2025-01-30 02:16:00 PM\"},{\"ScripCode\":35175,\"Open\":626.45,\"Close\":626.75,\"High\":626.75,\"Low\":626.45,\"Volume\":6200,\"Date\":\"2025-01-30 02:17:00 PM\"},{\"ScripCode\":35175,\"Open\":626.65,\"Close\":626.85,\"High\":627.05,\"Low\":626.65,\"Volume\":5425,\"Date\":\"2025-01-30 02:18:00 PM\"},{\"ScripCode\":35175,\"Open\":626.45,\"Close\":624.55,\"High\":626.45,\"Low\":624.55,\"Volume\":6975,\"Date\":\"2025-01-30 02:20:00 PM\"},{\"ScripCode\":35175,\"Open\":628.1,\"Close\":623.75,\"High\":628.1,\"Low\":623.75,\"Volume\":15500,\"Date\":\"2025-01-30 02:21:00 PM\"},{\"ScripCode\":35175,\"Open\":626.55,\"Close\":627.05,\"High\":627.05,\"Low\":626.55,\"Volume\":5425,\"Date\":\"2025-01-30 02:22:00 PM\"},{\"ScripCode\":35175,\"Open\":627.1,\"Close\":625.75,\"High\":627.1,\"Low\":625.35,\"Volume\":5425,\"Date\":\"2025-01-30 02:23:00 PM\"},{\"ScripCode\":35175,\"Open\":625.75,\"Close\":624.5,\"High\":626.85,\"Low\":624.5,\"Volume\":9300,\"Date\":\"2025-01-30 02:24:00 PM\"},{\"ScripCode\":35175,\"Open\":624.5,\"Close\":624.1,\"High\":625.25,\"Low\":623.85,\"Volume\":8525,\"Date\":\"2025-01-30 02:25:00 PM\"},{\"ScripCode\":35175,\"Open\":623.35,\"Close\":623.5,\"High\":624.7,\"Low\":623.3,\"Volume\":7750,\"Date\":\"2025-01-30 02:26:00 PM\"},{\"ScripCode\":35175,\"Open\":624.2,\"Close\":623.15,\"High\":624.2,\"Low\":622.1,\"Volume\":5425,\"Date\":\"2025-01-30 02:27:00 PM\"},{\"ScripCode\":35175,\"Open\":623.95,\"Close\":622.25,\"High\":623.95,\"Low\":622.25,\"Volume\":5425,\"Date\":\"2025-01-30 02:28:00 PM\"},{\"ScripCode\":35175,\"Open\":623.55,\"Close\":622.05,\"High\":623.55,\"Low\":622.05,\"Volume\":6975,\"Date\":\"2025-01-30 02:29:00 PM\"},{\"ScripCode\":35175,\"Open\":623.25,\"Close\":623.25,\"High\":623.25,\"Low\":623.25,\"Volume\":2325,\"Date\":\"2025-01-30 02:30:00 PM\"},{\"ScripCode\":35175,\"Open\":623.15,\"Close\":623.15,\"High\":623.15,\"Low\":623.15,\"Volume\":775,\"Date\":\"2025-01-30 02:31:00 PM\"},{\"ScripCode\":35175,\"Open\":622.3,\"Close\":622.3,\"High\":622.3,\"Low\":622.3,\"Volume\":775,\"Date\":\"2025-01-30 02:32:00 PM\"},{\"ScripCode\":35175,\"Open\":622.4,\"Close\":622.2,\"High\":622.4,\"Low\":622.2,\"Volume\":3100,\"Date\":\"2025-01-30 02:33:00 PM\"},{\"ScripCode\":35175,\"Open\":623.35,\"Close\":623.35,\"High\":623.35,\"Low\":623.35,\"Volume\":3100,\"Date\":\"2025-01-30 02:34:00 PM\"},{\"ScripCode\":35175,\"Open\":623.35,\"Close\":622.8,\"High\":623.35,\"Low\":622.8,\"Volume\":2325,\"Date\":\"2025-01-30 02:35:00 PM\"},{\"ScripCode\":35175,\"Open\":624.35,\"Close\":624.35,\"High\":624.35,\"Low\":624.35,\"Volume\":775,\"Date\":\"2025-01-30 02:36:00 PM\"},{\"ScripCode\":35175,\"Open\":626.55,\"Close\":626.55,\"High\":626.55,\"Low\":626.55,\"Volume\":1550,\"Date\":\"2025-01-30 02:38:00 PM\"},{\"ScripCode\":35175,\"Open\":627.7,\"Close\":628.6,\"High\":628.6,\"Low\":627.7,\"Volume\":1550,\"Date\":\"2025-01-30 02:41:00 PM\"},{\"ScripCode\":35175,\"Open\":629,\"Close\":629,\"High\":629,\"Low\":629,\"Volume\":6975,\"Date\":\"2025-01-30 02:42:00 PM\"},{\"ScripCode\":35175,\"Open\":631.15,\"Close\":632.65,\"High\":632.65,\"Low\":631,\"Volume\":4650,\"Date\":\"2025-01-30 02:43:00 PM\"},{\"ScripCode\":35175,\"Open\":632.85,\"Close\":633.9,\"High\":634.5,\"Low\":632.85,\"Volume\":8525,\"Date\":\"2025-01-30 02:44:00 PM\"},{\"ScripCode\":35175,\"Open\":634.05,\"Close\":634.6,\"High\":634.6,\"Low\":634.05,\"Volume\":4650,\"Date\":\"2025-01-30 02:45:00 PM\"},{\"ScripCode\":35175,\"Open\":635.05,\"Close\":636.05,\"High\":636.05,\"Low\":635.05,\"Volume\":6975,\"Date\":\"2025-01-30 02:46:00 PM\"},{\"ScripCode\":35175,\"Open\":634.85,\"Close\":635.2,\"High\":635.35,\"Low\":634.85,\"Volume\":3875,\"Date\":\"2025-01-30 02:47:00 PM\"},{\"ScripCode\":35175,\"Open\":634.75,\"Close\":635.15,\"High\":635.15,\"Low\":634.75,\"Volume\":2325,\"Date\":\"2025-01-30 02:48:00 PM\"},{\"ScripCode\":35175,\"Open\":635.2,\"Close\":635.15,\"High\":635.2,\"Low\":635.15,\"Volume\":6975,\"Date\":\"2025-01-30 02:49:00 PM\"},{\"ScripCode\":35175,\"Open\":635.95,\"Close\":635.95,\"High\":635.95,\"Low\":635.95,\"Volume\":775,\"Date\":\"2025-01-30 02:50:00 PM\"},{\"ScripCode\":35175,\"Open\":634.35,\"Close\":634.35,\"High\":634.35,\"Low\":634.35,\"Volume\":1550,\"Date\":\"2025-01-30 02:52:00 PM\"},{\"ScripCode\":35175,\"Open\":634.55,\"Close\":635.8,\"High\":635.8,\"Low\":634.55,\"Volume\":6200,\"Date\":\"2025-01-30 02:53:00 PM\"},{\"ScripCode\":35175,\"Open\":635.85,\"Close\":635.85,\"High\":635.85,\"Low\":635.85,\"Volume\":775,\"Date\":\"2025-01-30 02:54:00 PM\"},{\"ScripCode\":35175,\"Open\":635.9,\"Close\":636.75,\"High\":636.75,\"Low\":635.9,\"Volume\":2325,\"Date\":\"2025-01-30 02:55:00 PM\"},{\"ScripCode\":35175,\"Open\":638.3,\"Close\":639,\"High\":639,\"Low\":638.3,\"Volume\":10075,\"Date\":\"2025-01-30 02:56:00 PM\"},{\"ScripCode\":35175,\"Open\":639,\"Close\":640,\"High\":640,\"Low\":639,\"Volume\":5425,\"Date\":\"2025-01-30 02:57:00 PM\"},{\"ScripCode\":35175,\"Open\":639.25,\"Close\":638.7,\"High\":639.25,\"Low\":638.7,\"Volume\":1550,\"Date\":\"2025-01-30 02:58:00 PM\"},{\"ScripCode\":35175,\"Open\":642,\"Close\":642,\"High\":642,\"Low\":642,\"Volume\":34100,\"Date\":\"2025-01-30 03:00:00 PM\"},{\"ScripCode\":35175,\"Open\":642,\"Close\":642.7,\"High\":643,\"Low\":642,\"Volume\":8525,\"Date\":\"2025-01-30 03:01:00 PM\"},{\"ScripCode\":35175,\"Open\":642.8,\"Close\":643.1,\"High\":644.15,\"Low\":642.8,\"Volume\":3875,\"Date\":\"2025-01-30 03:02:00 PM\"},{\"ScripCode\":35175,\"Open\":643.25,\"Close\":644,\"High\":644.05,\"Low\":643.1,\"Volume\":12400,\"Date\":\"2025-01-30 03:03:00 PM\"},{\"ScripCode\":35175,\"Open\":642.6,\"Close\":642.6,\"High\":642.6,\"Low\":642.6,\"Volume\":15500,\"Date\":\"2025-01-30 03:04:00 PM\"},{\"ScripCode\":35175,\"Open\":640.4,\"Close\":639,\"High\":640.4,\"Low\":639,\"Volume\":5425,\"Date\":\"2025-01-30 03:05:00 PM\"},{\"ScripCode\":35175,\"Open\":638.8,\"Close\":639.5,\"High\":641,\"Low\":638.8,\"Volume\":10850,\"Date\":\"2025-01-30 03:06:00 PM\"},{\"ScripCode\":35175,\"Open\":639.5,\"Close\":640.05,\"High\":641.15,\"Low\":639.5,\"Volume\":12400,\"Date\":\"2025-01-30 03:07:00 PM\"},{\"ScripCode\":35175,\"Open\":641.4,\"Close\":641.35,\"High\":641.65,\"Low\":640.95,\"Volume\":7750,\"Date\":\"2025-01-30 03:08:00 PM\"},{\"ScripCode\":35175,\"Open\":639.9,\"Close\":641.9,\"High\":642,\"Low\":639.9,\"Volume\":19375,\"Date\":\"2025-01-30 03:09:00 PM\"},{\"ScripCode\":35175,\"Open\":641.8,\"Close\":644.6,\"High\":646.05,\"Low\":641.25,\"Volume\":44950,\"Date\":\"2025-01-30 03:10:00 PM\"},{\"ScripCode\":35175,\"Open\":644.1,\"Close\":644.8,\"High\":645.1,\"Low\":643.6,\"Volume\":11625,\"Date\":\"2025-01-30 03:11:00 PM\"},{\"ScripCode\":35175,\"Open\":643.75,\"Close\":644.25,\"High\":645,\"Low\":643.75,\"Volume\":22475,\"Date\":\"2025-01-30 03:12:00 PM\"},{\"ScripCode\":35175,\"Open\":644.85,\"Close\":645.7,\"High\":646,\"Low\":644.15,\"Volume\":36425,\"Date\":\"2025-01-30 03:13:00 PM\"},{\"ScripCode\":35175,\"Open\":645.4,\"Close\":646.45,\"High\":646.45,\"Low\":644.6,\"Volume\":48050,\"Date\":\"2025-01-30 03:14:00 PM\"},{\"ScripCode\":35175,\"Open\":646.1,\"Close\":641.15,\"High\":646.1,\"Low\":641.05,\"Volume\":39525,\"Date\":\"2025-01-30 03:15:00 PM\"},{\"ScripCode\":35175,\"Open\":641.1,\"Close\":641.55,\"High\":642,\"Low\":639.65,\"Volume\":37975,\"Date\":\"2025-01-30 03:16:00 PM\"},{\"ScripCode\":35175,\"Open\":641.4,\"Close\":641.5,\"High\":642.75,\"Low\":640.6,\"Volume\":24800,\"Date\":\"2025-01-30 03:17:00 PM\"},{\"ScripCode\":35175,\"Open\":641.5,\"Close\":642.8,\"High\":642.8,\"Low\":641.5,\"Volume\":2325,\"Date\":\"2025-01-30 03:18:00 PM\"},{\"ScripCode\":35175,\"Open\":642.8,\"Close\":643,\"High\":643.2,\"Low\":642.45,\"Volume\":6975,\"Date\":\"2025-01-30 03:19:00 PM\"},{\"ScripCode\":35175,\"Open\":643.8,\"Close\":643.7,\"High\":644.5,\"Low\":643.45,\"Volume\":3875,\"Date\":\"2025-01-30 03:20:00 PM\"},{\"ScripCode\":35175,\"Open\":643.7,\"Close\":643.7,\"High\":644.05,\"Low\":643.7,\"Volume\":8525,\"Date\":\"2025-01-30 03:21:00 PM\"},{\"ScripCode\":35175,\"Open\":643.8,\"Close\":643.8,\"High\":643.8,\"Low\":643.75,\"Volume\":13175,\"Date\":\"2025-01-30 03:22:00 PM\"},{\"ScripCode\":35175,\"Open\":643.1,\"Close\":646.25,\"High\":646.25,\"Low\":643.1,\"Volume\":103075,\"Date\":\"2025-01-30 03:23:00 PM\"},{\"ScripCode\":35175,\"Open\":648.95,\"Close\":647.5,\"High\":648.95,\"Low\":646.8,\"Volume\":29450,\"Date\":\"2025-01-30 03:24:00 PM\"},{\"ScripCode\":35175,\"Open\":647.25,\"Close\":645,\"High\":647.25,\"Low\":645,\"Volume\":8525,\"Date\":\"2025-01-30 03:25:00 PM\"},{\"ScripCode\":35175,\"Open\":644.8,\"Close\":642.75,\"High\":644.8,\"Low\":642.6,\"Volume\":13175,\"Date\":\"2025-01-30 03:26:00 PM\"},{\"ScripCode\":35175,\"Open\":642.6,\"Close\":643,\"High\":643,\"Low\":642.6,\"Volume\":4650,\"Date\":\"2025-01-30 03:27:00 PM\"},{\"ScripCode\":35175,\"Open\":643.1,\"Close\":643.15,\"High\":643.15,\"Low\":643.1,\"Volume\":5425,\"Date\":\"2025-01-30 03:28:00 PM\"},{\"ScripCode\":35175,\"Open\":644.4,\"Close\":644.4,\"High\":644.4,\"Low\":644.4,\"Volume\":775,\"Date\":\"2025-01-30 03:29:00 PM\"},{\"ScripCode\":35175,\"Open\":645.4,\"Close\":645.4,\"High\":645.4,\"Low\":645.4,\"Volume\":4650,\"Date\":\"2025-01-30 03:30:00 PM\"}],\"27-02-2025\":[{\"ScripCode\":35176,\"Open\":578.5,\"Close\":578.5,\"High\":578.5,\"Low\":578.15,\"Volume\":27900,\"Date\":\"2025-02-24 09:15:00 AM\"},{\"ScripCode\":35176,\"Open\":575.8,\"Close\":575.8,\"High\":575.8,\"Low\":575.8,\"Volume\":3875,\"Date\":\"2025-02-24 09:16:00 AM\"},{\"ScripCode\":35176,\"Open\":574.25,\"Close\":571.8,\"High\":574.25,\"Low\":571.8,\"Volume\":91450,\"Date\":\"2025-02-24 09:17:00 AM\"},{\"ScripCode\":35176,\"Open\":568.85,\"Close\":568.85,\"High\":573,\"Low\":568.85,\"Volume\":40300,\"Date\":\"2025-02-24 09:18:00 AM\"},{\"ScripCode\":35176,\"Open\":572.35,\"Close\":572.95,\"High\":572.95,\"Low\":572.35,\"Volume\":13175,\"Date\":\"2025-02-24 09:19:00 AM\"},{\"ScripCode\":35176,\"Open\":571.65,\"Close\":572.8,\"High\":572.8,\"Low\":571,\"Volume\":15500,\"Date\":\"2025-02-24 09:20:00 AM\"},{\"ScripCode\":35176,\"Open\":571.3,\"Close\":571,\"High\":571.3,\"Low\":570.85,\"Volume\":6975,\"Date\":\"2025-02-24 09:21:00 AM\"},{\"ScripCode\":35176,\"Open\":571,\"Close\":571,\"High\":571,\"Low\":571,\"Volume\":2325,\"Date\":\"2025-02-24 09:22:00 AM\"},{\"ScripCode\":35176,\"Open\":573,\"Close\":573.55,\"High\":573.55,\"Low\":573,\"Volume\":3100,\"Date\":\"2025-02-24 09:23:00 AM\"},{\"ScripCode\":35176,\"Open\":573.55,\"Close\":571.8,\"High\":573.55,\"Low\":571.8,\"Volume\":8525,\"Date\":\"2025-02-24 09:24:00 AM\"},{\"ScripCode\":35176,\"Open\":571.8,\"Close\":571.85,\"High\":573.35,\"Low\":571.8,\"Volume\":12400,\"Date\":\"2025-02-24 09:25:00 AM\"},{\"ScripCode\":35176,\"Open\":571.85,\"Close\":571.25,\"High\":571.95,\"Low\":571,\"Volume\":10850,\"Date\":\"2025-02-24 09:26:00 AM\"},{\"ScripCode\":35176,\"Open\":575,\"Close\":575,\"High\":575,\"Low\":575,\"Volume\":775,\"Date\":\"2025-02-24 09:27:00 AM\"},{\"ScripCode\":35176,\"Open\":576.95,\"Close\":576.5,\"High\":577.15,\"Low\":576.5,\"Volume\":4650,\"Date\":\"2025-02-24 09:28:00 AM\"},{\"ScripCode\":35176,\"Open\":576.5,\"Close\":576.5,\"High\":576.5,\"Low\":576.5,\"Volume\":1550,\"Date\":\"2025-02-24 09:29:00 AM\"},{\"ScripCode\":35176,\"Open\":576.5,\"Close\":576.65,\"High\":576.65,\"Low\":575.25,\"Volume\":9300,\"Date\":\"2025-02-24 09:30:00 AM\"},{\"ScripCode\":35176,\"Open\":576.65,\"Close\":574.25,\"High\":576.65,\"Low\":573.65,\"Volume\":9300,\"Date\":\"2025-02-24 09:31:00 AM\"},{\"ScripCode\":35176,\"Open\":573,\"Close\":572.15,\"High\":573.05,\"Low\":572.15,\"Volume\":6975,\"Date\":\"2025-02-24 09:32:00 AM\"},{\"ScripCode\":35176,\"Open\":572.15,\"Close\":574.2,\"High\":574.5,\"Low\":572.15,\"Volume\":18600,\"Date\":\"2025-02-24 09:33:00 AM\"},{\"ScripCode\":35176,\"Open\":575,\"Close\":573.55,\"High\":575,\"Low\":573.4,\"Volume\":12400,\"Date\":\"2025-02-24 09:34:00 AM\"},{\"ScripCode\":35176,\"Open\":573.55,\"Close\":573.55,\"High\":573.55,\"Low\":573.55,\"Volume\":9300,\"Date\":\"2025-02-24 09:35:00 AM\"},{\"ScripCode\":35176,\"Open\":573.55,\"Close\":572.8,\"High\":573.55,\"Low\":572.8,\"Volume\":4650,\"Date\":\"2025-02-24 09:36:00 AM\"},{\"ScripCode\":35176,\"Open\":572.8,\"Close\":572.45,\"High\":572.8,\"Low\":572.45,\"Volume\":10075,\"Date\":\"2025-02-24 09:37:00 AM\"},{\"ScripCode\":35176,\"Open\":572.45,\"Close\":573,\"High\":573,\"Low\":572.45,\"Volume\":7750,\"Date\":\"2025-02-24 09:38:00 AM\"},{\"ScripCode\":35176,\"Open\":571.25,\"Close\":571.25,\"High\":571.25,\"Low\":571.25,\"Volume\":1550,\"Date\":\"2025-02-24 09:39:00 AM\"},{\"ScripCode\":35176,\"Open\":571.25,\"Close\":571.3,\"High\":571.3,\"Low\":570.9,\"Volume\":9300,\"Date\":\"2025-02-24 09:40:00 AM\"},{\"ScripCode\":35176,\"Open\":571.3,\"Close\":570.9,\"High\":571.3,\"Low\":570.8,\"Volume\":6200,\"Date\":\"2025-02-24 09:41:00 AM\"},{\"ScripCode\":35176,\"Open\":570.9,\"Close\":570,\"High\":570.9,\"Low\":569.45,\"Volume\":6200,\"Date\":\"2025-02-24 09:42:00 AM\"},{\"ScripCode\":35176,\"Open\":570,\"Close\":569.45,\"High\":570,\"Low\":569.45,\"Volume\":5425,\"Date\":\"2025-02-24 09:43:00 AM\"},{\"ScripCode\":35176,\"Open\":569.45,\"Close\":570.25,\"High\":570.25,\"Low\":569.45,\"Volume\":4650,\"Date\":\"2025-02-24 09:44:00 AM\"},{\"ScripCode\":35176,\"Open\":570.25,\"Close\":571.45,\"High\":571.45,\"Low\":570,\"Volume\":3100,\"Date\":\"2025-02-24 09:45:00 AM\"},{\"ScripCode\":35176,\"Open\":571.45,\"Close\":570.9,\"High\":571.45,\"Low\":570.9,\"Volume\":3875,\"Date\":\"2025-02-24 09:46:00 AM\"},{\"ScripCode\":35176,\"Open\":570.9,\"Close\":571,\"High\":571,\"Low\":570.55,\"Volume\":9300,\"Date\":\"2025-02-24 09:47:00 AM\"},{\"ScripCode\":35176,\"Open\":571.6,\"Close\":571.45,\"High\":571.6,\"Low\":571.45,\"Volume\":12400,\"Date\":\"2025-02-24 09:48:00 AM\"},{\"ScripCode\":35176,\"Open\":571.45,\"Close\":571.45,\"High\":571.45,\"Low\":571.45,\"Volume\":1550,\"Date\":\"2025-02-24 09:49:00 AM\"},{\"ScripCode\":35176,\"Open\":572.1,\"Close\":572.1,\"High\":572.1,\"Low\":572.1,\"Volume\":10075,\"Date\":\"2025-02-24 09:50:00 AM\"},{\"ScripCode\":35176,\"Open\":572.1,\"Close\":572.3,\"High\":572.3,\"Low\":572.1,\"Volume\":6975,\"Date\":\"2025-02-24 09:51:00 AM\"},{\"ScripCode\":35176,\"Open\":573.55,\"Close\":573.95,\"High\":573.95,\"Low\":573.55,\"Volume\":4650,\"Date\":\"2025-02-24 09:52:00 AM\"},{\"ScripCode\":35176,\"Open\":573.95,\"Close\":573.95,\"High\":573.95,\"Low\":573.95,\"Volume\":5425,\"Date\":\"2025-02-24 09:53:00 AM\"},{\"ScripCode\":35176,\"Open\":573.95,\"Close\":573.95,\"High\":573.95,\"Low\":573.95,\"Volume\":775,\"Date\":\"2025-02-24 09:54:00 AM\"},{\"ScripCode\":35176,\"Open\":573.95,\"Close\":575.7,\"High\":575.7,\"Low\":573.95,\"Volume\":6200,\"Date\":\"2025-02-24 09:55:00 AM\"},{\"ScripCode\":35176,\"Open\":574.75,\"Close\":574.75,\"High\":574.75,\"Low\":574.75,\"Volume\":1550,\"Date\":\"2025-02-24 09:56:00 AM\"},{\"ScripCode\":35176,\"Open\":574.75,\"Close\":574.75,\"High\":574.75,\"Low\":574.75,\"Volume\":1550,\"Date\":\"2025-02-24 09:57:00 AM\"},{\"ScripCode\":35176,\"Open\":574.75,\"Close\":576.85,\"High\":576.85,\"Low\":574.75,\"Volume\":10075,\"Date\":\"2025-02-24 09:58:00 AM\"},{\"ScripCode\":35176,\"Open\":576.85,\"Close\":576.85,\"High\":576.85,\"Low\":576.85,\"Volume\":3875,\"Date\":\"2025-02-24 09:59:00 AM\"},{\"ScripCode\":35176,\"Open\":576.85,\"Close\":576.85,\"High\":576.85,\"Low\":576.85,\"Volume\":6200,\"Date\":\"2025-02-24 10:00:00 AM\"},{\"ScripCode\":35176,\"Open\":575.9,\"Close\":575.6,\"High\":575.9,\"Low\":575.6,\"Volume\":8525,\"Date\":\"2025-02-24 10:01:00 AM\"},{\"ScripCode\":35176,\"Open\":574.35,\"Close\":574.35,\"High\":574.35,\"Low\":574.35,\"Volume\":12400,\"Date\":\"2025-02-24 10:02:00 AM\"},{\"ScripCode\":35176,\"Open\":574.35,\"Close\":574.35,\"High\":574.35,\"Low\":574.35,\"Volume\":3875,\"Date\":\"2025-02-24 10:03:00 AM\"},{\"ScripCode\":35176,\"Open\":574.35,\"Close\":574.35,\"High\":574.35,\"Low\":574.35,\"Volume\":775,\"Date\":\"2025-02-24 10:04:00 AM\"},{\"ScripCode\":35176,\"Open\":574.35,\"Close\":573.85,\"High\":574.35,\"Low\":573.85,\"Volume\":14725,\"Date\":\"2025-02-24 10:05:00 AM\"},{\"ScripCode\":35176,\"Open\":573.85,\"Close\":573.85,\"High\":573.85,\"Low\":573.85,\"Volume\":1550,\"Date\":\"2025-02-24 10:06:00 AM\"},{\"ScripCode\":35176,\"Open\":573.4,\"Close\":573.4,\"High\":573.4,\"Low\":573.4,\"Volume\":2325,\"Date\":\"2025-02-24 10:07:00 AM\"},{\"ScripCode\":35176,\"Open\":573.05,\"Close\":573.6,\"High\":573.6,\"Low\":573.05,\"Volume\":12400,\"Date\":\"2025-02-24 10:08:00 AM\"},{\"ScripCode\":35176,\"Open\":575.2,\"Close\":575.2,\"High\":575.2,\"Low\":575.2,\"Volume\":5425,\"Date\":\"2025-02-24 10:09:00 AM\"},{\"ScripCode\":35176,\"Open\":575.2,\"Close\":575.8,\"High\":575.8,\"Low\":575.2,\"Volume\":6200,\"Date\":\"2025-02-24 10:10:00 AM\"},{\"ScripCode\":35176,\"Open\":575.8,\"Close\":575.8,\"High\":575.8,\"Low\":575.8,\"Volume\":3100,\"Date\":\"2025-02-24 10:11:00 AM\"},{\"ScripCode\":35176,\"Open\":575.8,\"Close\":575.8,\"High\":575.8,\"Low\":575.8,\"Volume\":13950,\"Date\":\"2025-02-24 10:12:00 AM\"},{\"ScripCode\":35176,\"Open\":575.8,\"Close\":575.8,\"High\":575.8,\"Low\":575.8,\"Volume\":5425,\"Date\":\"2025-02-24 10:13:00 AM\"},{\"ScripCode\":35176,\"Open\":573.6,\"Close\":573.6,\"High\":573.6,\"Low\":573.6,\"Volume\":8525,\"Date\":\"2025-02-24 10:14:00 AM\"},{\"ScripCode\":35176,\"Open\":574.15,\"Close\":574.15,\"High\":574.15,\"Low\":574.15,\"Volume\":1550,\"Date\":\"2025-02-24 10:15:00 AM\"},{\"ScripCode\":35176,\"Open\":573.7,\"Close\":574.5,\"High\":574.5,\"Low\":573.7,\"Volume\":3875,\"Date\":\"2025-02-24 10:16:00 AM\"},{\"ScripCode\":35176,\"Open\":574.5,\"Close\":575.35,\"High\":575.35,\"Low\":574.5,\"Volume\":4650,\"Date\":\"2025-02-24 10:17:00 AM\"},{\"ScripCode\":35176,\"Open\":576.85,\"Close\":576.15,\"High\":576.85,\"Low\":576.15,\"Volume\":13950,\"Date\":\"2025-02-24 10:18:00 AM\"},{\"ScripCode\":35176,\"Open\":576.15,\"Close\":575.85,\"High\":576.15,\"Low\":575.35,\"Volume\":21700,\"Date\":\"2025-02-24 10:19:00 AM\"},{\"ScripCode\":35176,\"Open\":575.85,\"Close\":577.4,\"High\":577.4,\"Low\":575.85,\"Volume\":13950,\"Date\":\"2025-02-24 10:20:00 AM\"},{\"ScripCode\":35176,\"Open\":577.4,\"Close\":577.4,\"High\":577.4,\"Low\":577.4,\"Volume\":8525,\"Date\":\"2025-02-24 10:21:00 AM\"},{\"ScripCode\":35176,\"Open\":577.55,\"Close\":577.75,\"High\":577.75,\"Low\":577.55,\"Volume\":3875,\"Date\":\"2025-02-24 10:22:00 AM\"},{\"ScripCode\":35176,\"Open\":577.75,\"Close\":577.75,\"High\":577.75,\"Low\":577.75,\"Volume\":775,\"Date\":\"2025-02-24 10:23:00 AM\"},{\"ScripCode\":35176,\"Open\":576.5,\"Close\":576.5,\"High\":576.5,\"Low\":576.5,\"Volume\":3875,\"Date\":\"2025-02-24 10:24:00 AM\"},{\"ScripCode\":35176,\"Open\":576.5,\"Close\":576.5,\"High\":576.5,\"Low\":576.5,\"Volume\":3100,\"Date\":\"2025-02-24 10:25:00 AM\"},{\"ScripCode\":35176,\"Open\":576.5,\"Close\":576.55,\"High\":576.55,\"Low\":575.65,\"Volume\":15500,\"Date\":\"2025-02-24 10:26:00 AM\"},{\"ScripCode\":35176,\"Open\":576.6,\"Close\":575.4,\"High\":576.6,\"Low\":575.4,\"Volume\":10850,\"Date\":\"2025-02-24 10:27:00 AM\"},{\"ScripCode\":35176,\"Open\":575.4,\"Close\":575.4,\"High\":575.4,\"Low\":575.4,\"Volume\":7750,\"Date\":\"2025-02-24 10:29:00 AM\"},{\"ScripCode\":35176,\"Open\":573.9,\"Close\":574.45,\"High\":574.45,\"Low\":573.25,\"Volume\":16275,\"Date\":\"2025-02-24 10:30:00 AM\"},{\"ScripCode\":35176,\"Open\":574.95,\"Close\":574.8,\"High\":574.95,\"Low\":574.45,\"Volume\":3875,\"Date\":\"2025-02-24 10:31:00 AM\"},{\"ScripCode\":35176,\"Open\":574.8,\"Close\":574.8,\"High\":574.8,\"Low\":574.8,\"Volume\":3100,\"Date\":\"2025-02-24 10:32:00 AM\"},{\"ScripCode\":35176,\"Open\":574.8,\"Close\":575.95,\"High\":575.95,\"Low\":574.8,\"Volume\":10850,\"Date\":\"2025-02-24 10:33:00 AM\"},{\"ScripCode\":35176,\"Open\":575.95,\"Close\":575.95,\"High\":575.95,\"Low\":575.95,\"Volume\":4650,\"Date\":\"2025-02-24 10:34:00 AM\"},{\"ScripCode\":35176,\"Open\":575.45,\"Close\":575.65,\"High\":575.85,\"Low\":575.45,\"Volume\":8525,\"Date\":\"2025-02-24 10:35:00 AM\"},{\"ScripCode\":35176,\"Open\":575.65,\"Close\":575.65,\"High\":575.65,\"Low\":575.65,\"Volume\":3875,\"Date\":\"2025-02-24 10:36:00 AM\"},{\"ScripCode\":35176,\"Open\":575.65,\"Close\":575.15,\"High\":575.65,\"Low\":575.15,\"Volume\":9300,\"Date\":\"2025-02-24 10:37:00 AM\"},{\"ScripCode\":35176,\"Open\":575.15,\"Close\":576.15,\"High\":576.15,\"Low\":575.15,\"Volume\":4650,\"Date\":\"2025-02-24 10:38:00 AM\"},{\"ScripCode\":35176,\"Open\":576.7,\"Close\":576.7,\"High\":576.7,\"Low\":576.7,\"Volume\":6975,\"Date\":\"2025-02-24 10:39:00 AM\"},{\"ScripCode\":35176,\"Open\":576.7,\"Close\":575.9,\"High\":576.7,\"Low\":575.9,\"Volume\":8525,\"Date\":\"2025-02-24 10:40:00 AM\"},{\"ScripCode\":35176,\"Open\":575.25,\"Close\":575.25,\"High\":575.25,\"Low\":575.25,\"Volume\":2325,\"Date\":\"2025-02-24 10:41:00 AM\"},{\"ScripCode\":35176,\"Open\":575.25,\"Close\":575.25,\"High\":575.25,\"Low\":575.25,\"Volume\":8525,\"Date\":\"2025-02-24 10:42:00 AM\"},{\"ScripCode\":35176,\"Open\":575.95,\"Close\":575.9,\"High\":575.95,\"Low\":575.85,\"Volume\":5425,\"Date\":\"2025-02-24 10:43:00 AM\"},{\"ScripCode\":35176,\"Open\":575.9,\"Close\":575.9,\"High\":575.9,\"Low\":575.9,\"Volume\":1550,\"Date\":\"2025-02-24 10:44:00 AM\"},{\"ScripCode\":35176,\"Open\":575.9,\"Close\":575.9,\"High\":575.9,\"Low\":575.9,\"Volume\":2325,\"Date\":\"2025-02-24 10:45:00 AM\"},{\"ScripCode\":35176,\"Open\":576.35,\"Close\":576.55,\"High\":576.7,\"Low\":576.35,\"Volume\":25575,\"Date\":\"2025-02-24 10:46:00 AM\"},{\"ScripCode\":35176,\"Open\":576.55,\"Close\":576.65,\"High\":576.7,\"Low\":576.55,\"Volume\":13175,\"Date\":\"2025-02-24 10:47:00 AM\"},{\"ScripCode\":35176,\"Open\":576.65,\"Close\":576.05,\"High\":576.65,\"Low\":576.05,\"Volume\":5425,\"Date\":\"2025-02-24 10:48:00 AM\"},{\"ScripCode\":35176,\"Open\":576.05,\"Close\":575.75,\"High\":576.05,\"Low\":575.25,\"Volume\":12400,\"Date\":\"2025-02-24 10:49:00 AM\"},{\"ScripCode\":35176,\"Open\":575.75,\"Close\":574.45,\"High\":575.75,\"Low\":574.45,\"Volume\":6975,\"Date\":\"2025-02-24 10:50:00 AM\"},{\"ScripCode\":35176,\"Open\":574.7,\"Close\":574.7,\"High\":574.7,\"Low\":574.7,\"Volume\":7750,\"Date\":\"2025-02-24 10:51:00 AM\"},{\"ScripCode\":35176,\"Open\":575.55,\"Close\":575.1,\"High\":575.55,\"Low\":575.1,\"Volume\":3875,\"Date\":\"2025-02-24 10:52:00 AM\"},{\"ScripCode\":35176,\"Open\":575.1,\"Close\":575.1,\"High\":575.1,\"Low\":575.1,\"Volume\":13175,\"Date\":\"2025-02-24 10:53:00 AM\"},{\"ScripCode\":35176,\"Open\":575.1,\"Close\":575.1,\"High\":575.1,\"Low\":575.1,\"Volume\":775,\"Date\":\"2025-02-24 10:54:00 AM\"},{\"ScripCode\":35176,\"Open\":575.1,\"Close\":575.1,\"High\":575.1,\"Low\":575.1,\"Volume\":1550,\"Date\":\"2025-02-24 10:55:00 AM\"},{\"ScripCode\":35176,\"Open\":575.1,\"Close\":574.65,\"High\":575.1,\"Low\":574.65,\"Volume\":17050,\"Date\":\"2025-02-24 10:56:00 AM\"},{\"ScripCode\":35176,\"Open\":574.65,\"Close\":572.75,\"High\":574.65,\"Low\":572.75,\"Volume\":1550,\"Date\":\"2025-02-24 10:57:00 AM\"},{\"ScripCode\":35176,\"Open\":572.2,\"Close\":572.2,\"High\":572.2,\"Low\":572.2,\"Volume\":6200,\"Date\":\"2025-02-24 10:58:00 AM\"},{\"ScripCode\":35176,\"Open\":572.2,\"Close\":572.75,\"High\":572.75,\"Low\":572.2,\"Volume\":3875,\"Date\":\"2025-02-24 10:59:00 AM\"},{\"ScripCode\":35176,\"Open\":572.75,\"Close\":572.95,\"High\":573.25,\"Low\":572.7,\"Volume\":9300,\"Date\":\"2025-02-24 11:01:00 AM\"},{\"ScripCode\":35176,\"Open\":572.95,\"Close\":573.75,\"High\":573.75,\"Low\":572.95,\"Volume\":4650,\"Date\":\"2025-02-24 11:02:00 AM\"},{\"ScripCode\":35176,\"Open\":574.5,\"Close\":574.85,\"High\":574.85,\"Low\":574.5,\"Volume\":5425,\"Date\":\"2025-02-24 11:03:00 AM\"},{\"ScripCode\":35176,\"Open\":575.05,\"Close\":574.1,\"High\":575.05,\"Low\":574.1,\"Volume\":7750,\"Date\":\"2025-02-24 11:04:00 AM\"},{\"ScripCode\":35176,\"Open\":574.1,\"Close\":574.2,\"High\":574.35,\"Low\":574,\"Volume\":8525,\"Date\":\"2025-02-24 11:05:00 AM\"},{\"ScripCode\":35176,\"Open\":574.2,\"Close\":574.2,\"High\":574.2,\"Low\":574.2,\"Volume\":8525,\"Date\":\"2025-02-24 11:06:00 AM\"},{\"ScripCode\":35176,\"Open\":574.35,\"Close\":573.5,\"High\":574.35,\"Low\":573.5,\"Volume\":3100,\"Date\":\"2025-02-24 11:07:00 AM\"},{\"ScripCode\":35176,\"Open\":573.5,\"Close\":573.25,\"High\":573.5,\"Low\":573.25,\"Volume\":7750,\"Date\":\"2025-02-24 11:08:00 AM\"},{\"ScripCode\":35176,\"Open\":574.4,\"Close\":574.4,\"High\":574.4,\"Low\":574.4,\"Volume\":3100,\"Date\":\"2025-02-24 11:09:00 AM\"},{\"ScripCode\":35176,\"Open\":574.4,\"Close\":574.4,\"High\":574.4,\"Low\":574.4,\"Volume\":7750,\"Date\":\"2025-02-24 11:10:00 AM\"},{\"ScripCode\":35176,\"Open\":574.4,\"Close\":573.7,\"High\":574.4,\"Low\":573.7,\"Volume\":6200,\"Date\":\"2025-02-24 11:11:00 AM\"},{\"ScripCode\":35176,\"Open\":573.7,\"Close\":574,\"High\":574,\"Low\":573.7,\"Volume\":6200,\"Date\":\"2025-02-24 11:12:00 AM\"},{\"ScripCode\":35176,\"Open\":574.65,\"Close\":574.75,\"High\":574.75,\"Low\":574,\"Volume\":9300,\"Date\":\"2025-02-24 11:13:00 AM\"},{\"ScripCode\":35176,\"Open\":574.75,\"Close\":573.9,\"High\":574.75,\"Low\":573.9,\"Volume\":8525,\"Date\":\"2025-02-24 11:14:00 AM\"},{\"ScripCode\":35176,\"Open\":574,\"Close\":575.6,\"High\":575.6,\"Low\":574,\"Volume\":2325,\"Date\":\"2025-02-24 11:15:00 AM\"},{\"ScripCode\":35176,\"Open\":574.95,\"Close\":575.05,\"High\":575.05,\"Low\":574.95,\"Volume\":4650,\"Date\":\"2025-02-24 11:16:00 AM\"},{\"ScripCode\":35176,\"Open\":575.05,\"Close\":575.05,\"High\":575.05,\"Low\":575.05,\"Volume\":1550,\"Date\":\"2025-02-24 11:17:00 AM\"},{\"ScripCode\":35176,\"Open\":575.05,\"Close\":575.15,\"High\":575.15,\"Low\":575.05,\"Volume\":7750,\"Date\":\"2025-02-24 11:18:00 AM\"},{\"ScripCode\":35176,\"Open\":575.15,\"Close\":575.1,\"High\":575.35,\"Low\":575.1,\"Volume\":10075,\"Date\":\"2025-02-24 11:20:00 AM\"},{\"ScripCode\":35176,\"Open\":575.1,\"Close\":574.75,\"High\":575.1,\"Low\":574.75,\"Volume\":3100,\"Date\":\"2025-02-24 11:21:00 AM\"},{\"ScripCode\":35176,\"Open\":574.75,\"Close\":574.55,\"High\":574.75,\"Low\":574.1,\"Volume\":13175,\"Date\":\"2025-02-24 11:22:00 AM\"},{\"ScripCode\":35176,\"Open\":574.55,\"Close\":574.35,\"High\":574.55,\"Low\":574.35,\"Volume\":4650,\"Date\":\"2025-02-24 11:23:00 AM\"},{\"ScripCode\":35176,\"Open\":574.35,\"Close\":574.35,\"High\":574.35,\"Low\":574.35,\"Volume\":2325,\"Date\":\"2025-02-24 11:24:00 AM\"},{\"ScripCode\":35176,\"Open\":574.35,\"Close\":574.35,\"High\":574.35,\"Low\":574.35,\"Volume\":775,\"Date\":\"2025-02-24 11:25:00 AM\"},{\"ScripCode\":35176,\"Open\":574.35,\"Close\":574.35,\"High\":574.35,\"Low\":574.35,\"Volume\":27900,\"Date\":\"2025-02-24 11:26:00 AM\"},{\"ScripCode\":35176,\"Open\":574.35,\"Close\":574.35,\"High\":574.35,\"Low\":574.35,\"Volume\":775,\"Date\":\"2025-02-24 11:28:00 AM\"},{\"ScripCode\":35176,\"Open\":574.35,\"Close\":574.35,\"High\":574.35,\"Low\":574.35,\"Volume\":1550,\"Date\":\"2025-02-24 11:29:00 AM\"},{\"ScripCode\":35176,\"Open\":574.35,\"Close\":574.25,\"High\":574.35,\"Low\":574.25,\"Volume\":6200,\"Date\":\"2025-02-24 11:30:00 AM\"},{\"ScripCode\":35176,\"Open\":574.25,\"Close\":574.25,\"High\":574.25,\"Low\":574.25,\"Volume\":10075,\"Date\":\"2025-02-24 11:31:00 AM\"},{\"ScripCode\":35176,\"Open\":574.25,\"Close\":574.25,\"High\":574.25,\"Low\":574.25,\"Volume\":3875,\"Date\":\"2025-02-24 11:32:00 AM\"},{\"ScripCode\":35176,\"Open\":574.25,\"Close\":574.7,\"High\":574.7,\"Low\":574.25,\"Volume\":22475,\"Date\":\"2025-02-24 11:33:00 AM\"},{\"ScripCode\":35176,\"Open\":574.7,\"Close\":574.7,\"High\":574.7,\"Low\":574.7,\"Volume\":3100,\"Date\":\"2025-02-24 11:34:00 AM\"},{\"ScripCode\":35176,\"Open\":575.75,\"Close\":575.75,\"High\":575.75,\"Low\":575.75,\"Volume\":3875,\"Date\":\"2025-02-24 11:35:00 AM\"},{\"ScripCode\":35176,\"Open\":575.75,\"Close\":575.75,\"High\":575.75,\"Low\":575.75,\"Volume\":3100,\"Date\":\"2025-02-24 11:36:00 AM\"},{\"ScripCode\":35176,\"Open\":575.75,\"Close\":575.4,\"High\":575.75,\"Low\":575.4,\"Volume\":3875,\"Date\":\"2025-02-24 11:37:00 AM\"},{\"ScripCode\":35176,\"Open\":575.3,\"Close\":575.3,\"High\":575.3,\"Low\":575.3,\"Volume\":16275,\"Date\":\"2025-02-24 11:38:00 AM\"},{\"ScripCode\":35176,\"Open\":575.3,\"Close\":575.4,\"High\":575.4,\"Low\":575.3,\"Volume\":6975,\"Date\":\"2025-02-24 11:39:00 AM\"},{\"ScripCode\":35176,\"Open\":576.25,\"Close\":577,\"High\":577,\"Low\":576.25,\"Volume\":20150,\"Date\":\"2025-02-24 11:40:00 AM\"},{\"ScripCode\":35176,\"Open\":577,\"Close\":577,\"High\":577,\"Low\":577,\"Volume\":2325,\"Date\":\"2025-02-24 11:41:00 AM\"},{\"ScripCode\":35176,\"Open\":577,\"Close\":577,\"High\":577,\"Low\":577,\"Volume\":6975,\"Date\":\"2025-02-24 11:42:00 AM\"},{\"ScripCode\":35176,\"Open\":579,\"Close\":579,\"High\":579,\"Low\":579,\"Volume\":4650,\"Date\":\"2025-02-24 11:43:00 AM\"},{\"ScripCode\":35176,\"Open\":579,\"Close\":578.9,\"High\":579,\"Low\":578.9,\"Volume\":5425,\"Date\":\"2025-02-24 11:45:00 AM\"},{\"ScripCode\":35176,\"Open\":578.6,\"Close\":578.55,\"High\":578.6,\"Low\":578.55,\"Volume\":4650,\"Date\":\"2025-02-24 11:46:00 AM\"},{\"ScripCode\":35176,\"Open\":578.8,\"Close\":578.8,\"High\":578.8,\"Low\":578.8,\"Volume\":2325,\"Date\":\"2025-02-24 11:47:00 AM\"},{\"ScripCode\":35176,\"Open\":578.8,\"Close\":578.5,\"High\":578.8,\"Low\":577.65,\"Volume\":46500,\"Date\":\"2025-02-24 11:48:00 AM\"},{\"ScripCode\":35176,\"Open\":578.5,\"Close\":578.8,\"High\":578.8,\"Low\":578.5,\"Volume\":5425,\"Date\":\"2025-02-24 11:49:00 AM\"},{\"ScripCode\":35176,\"Open\":578.35,\"Close\":578.05,\"High\":578.35,\"Low\":578.05,\"Volume\":4650,\"Date\":\"2025-02-24 11:50:00 AM\"},{\"ScripCode\":35176,\"Open\":578.05,\"Close\":577.55,\"High\":578.05,\"Low\":577.55,\"Volume\":5425,\"Date\":\"2025-02-24 11:51:00 AM\"},{\"ScripCode\":35176,\"Open\":577.55,\"Close\":577.55,\"High\":577.55,\"Low\":577.55,\"Volume\":6975,\"Date\":\"2025-02-24 11:52:00 AM\"},{\"ScripCode\":35176,\"Open\":577.55,\"Close\":577.55,\"High\":577.55,\"Low\":577.55,\"Volume\":2325,\"Date\":\"2025-02-24 11:53:00 AM\"},{\"ScripCode\":35176,\"Open\":577.55,\"Close\":577.55,\"High\":577.55,\"Low\":577.55,\"Volume\":5425,\"Date\":\"2025-02-24 11:54:00 AM\"},{\"ScripCode\":35176,\"Open\":577.55,\"Close\":577.55,\"High\":577.55,\"Low\":577.55,\"Volume\":3875,\"Date\":\"2025-02-24 11:55:00 AM\"},{\"ScripCode\":35176,\"Open\":577.55,\"Close\":576.75,\"High\":577.55,\"Low\":576.65,\"Volume\":3100,\"Date\":\"2025-02-24 11:56:00 AM\"},{\"ScripCode\":35176,\"Open\":576.75,\"Close\":576.15,\"High\":576.75,\"Low\":576.15,\"Volume\":5425,\"Date\":\"2025-02-24 11:57:00 AM\"},{\"ScripCode\":35176,\"Open\":576.15,\"Close\":576.15,\"High\":576.15,\"Low\":576.15,\"Volume\":2325,\"Date\":\"2025-02-24 11:58:00 AM\"},{\"ScripCode\":35176,\"Open\":575.4,\"Close\":575.6,\"High\":575.6,\"Low\":575.4,\"Volume\":3875,\"Date\":\"2025-02-24 11:59:00 AM\"},{\"ScripCode\":35176,\"Open\":575.6,\"Close\":575.6,\"High\":575.6,\"Low\":575.6,\"Volume\":3875,\"Date\":\"2025-02-24 12:00:00 PM\"},{\"ScripCode\":35176,\"Open\":575.6,\"Close\":576,\"High\":576,\"Low\":575.6,\"Volume\":3100,\"Date\":\"2025-02-24 12:01:00 PM\"},{\"ScripCode\":35176,\"Open\":576,\"Close\":575.85,\"High\":576,\"Low\":575.85,\"Volume\":3100,\"Date\":\"2025-02-24 12:02:00 PM\"},{\"ScripCode\":35176,\"Open\":575.85,\"Close\":575.45,\"High\":575.85,\"Low\":575.45,\"Volume\":4650,\"Date\":\"2025-02-24 12:03:00 PM\"},{\"ScripCode\":35176,\"Open\":575.45,\"Close\":575.5,\"High\":575.5,\"Low\":575.3,\"Volume\":7750,\"Date\":\"2025-02-24 12:04:00 PM\"},{\"ScripCode\":35176,\"Open\":575,\"Close\":574.35,\"High\":575,\"Low\":574.35,\"Volume\":6200,\"Date\":\"2025-02-24 12:05:00 PM\"},{\"ScripCode\":35176,\"Open\":574.35,\"Close\":574.35,\"High\":574.35,\"Low\":574.35,\"Volume\":3100,\"Date\":\"2025-02-24 12:06:00 PM\"},{\"ScripCode\":35176,\"Open\":574.9,\"Close\":574.9,\"High\":574.9,\"Low\":574.9,\"Volume\":1550,\"Date\":\"2025-02-24 12:07:00 PM\"},{\"ScripCode\":35176,\"Open\":574.9,\"Close\":575.95,\"High\":575.95,\"Low\":574.9,\"Volume\":5425,\"Date\":\"2025-02-24 12:08:00 PM\"},{\"ScripCode\":35176,\"Open\":575.95,\"Close\":575.95,\"High\":575.95,\"Low\":575.95,\"Volume\":775,\"Date\":\"2025-02-24 12:09:00 PM\"},{\"ScripCode\":35176,\"Open\":575.95,\"Close\":576,\"High\":576,\"Low\":575.95,\"Volume\":7750,\"Date\":\"2025-02-24 12:10:00 PM\"},{\"ScripCode\":35176,\"Open\":574.9,\"Close\":574.9,\"High\":574.9,\"Low\":574.9,\"Volume\":3875,\"Date\":\"2025-02-24 12:11:00 PM\"},{\"ScripCode\":35176,\"Open\":574.9,\"Close\":575.55,\"High\":575.55,\"Low\":574.9,\"Volume\":10850,\"Date\":\"2025-02-24 12:12:00 PM\"},{\"ScripCode\":35176,\"Open\":575.55,\"Close\":575.55,\"High\":575.55,\"Low\":575.55,\"Volume\":5425,\"Date\":\"2025-02-24 12:13:00 PM\"},{\"ScripCode\":35176,\"Open\":575.55,\"Close\":575.55,\"High\":575.55,\"Low\":575.55,\"Volume\":775,\"Date\":\"2025-02-24 12:14:00 PM\"},{\"ScripCode\":35176,\"Open\":575.55,\"Close\":575.55,\"High\":575.55,\"Low\":575.55,\"Volume\":6200,\"Date\":\"2025-02-24 12:15:00 PM\"},{\"ScripCode\":35176,\"Open\":575.7,\"Close\":575.8,\"High\":575.95,\"Low\":575.7,\"Volume\":5425,\"Date\":\"2025-02-24 12:16:00 PM\"},{\"ScripCode\":35176,\"Open\":575.8,\"Close\":575.8,\"High\":575.8,\"Low\":575.8,\"Volume\":5425,\"Date\":\"2025-02-24 12:17:00 PM\"},{\"ScripCode\":35176,\"Open\":575.8,\"Close\":575.9,\"High\":575.9,\"Low\":575.8,\"Volume\":9300,\"Date\":\"2025-02-24 12:18:00 PM\"},{\"ScripCode\":35176,\"Open\":575.9,\"Close\":575.9,\"High\":575.9,\"Low\":575.9,\"Volume\":775,\"Date\":\"2025-02-24 12:19:00 PM\"},{\"ScripCode\":35176,\"Open\":575.1,\"Close\":575.1,\"High\":575.1,\"Low\":575.1,\"Volume\":14725,\"Date\":\"2025-02-24 12:20:00 PM\"},{\"ScripCode\":35176,\"Open\":575.1,\"Close\":575.1,\"High\":575.1,\"Low\":575.1,\"Volume\":3100,\"Date\":\"2025-02-24 12:21:00 PM\"},{\"ScripCode\":35176,\"Open\":575.1,\"Close\":575.1,\"High\":575.1,\"Low\":575.1,\"Volume\":1550,\"Date\":\"2025-02-24 12:22:00 PM\"},{\"ScripCode\":35176,\"Open\":575.1,\"Close\":574.9,\"High\":575.1,\"Low\":574,\"Volume\":18600,\"Date\":\"2025-02-24 12:23:00 PM\"},{\"ScripCode\":35176,\"Open\":574.9,\"Close\":574.9,\"High\":574.9,\"Low\":574.9,\"Volume\":775,\"Date\":\"2025-02-24 12:24:00 PM\"},{\"ScripCode\":35176,\"Open\":574.9,\"Close\":574.9,\"High\":574.9,\"Low\":574.9,\"Volume\":3875,\"Date\":\"2025-02-24 12:25:00 PM\"},{\"ScripCode\":35176,\"Open\":573.5,\"Close\":573.5,\"High\":574.25,\"Low\":573.5,\"Volume\":5425,\"Date\":\"2025-02-24 12:26:00 PM\"},{\"ScripCode\":35176,\"Open\":573.25,\"Close\":573.4,\"High\":574.6,\"Low\":573.25,\"Volume\":8525,\"Date\":\"2025-02-24 12:27:00 PM\"},{\"ScripCode\":35176,\"Open\":574.35,\"Close\":574.1,\"High\":574.35,\"Low\":573,\"Volume\":9300,\"Date\":\"2025-02-24 12:28:00 PM\"},{\"ScripCode\":35176,\"Open\":574.1,\"Close\":574.1,\"High\":574.1,\"Low\":574.1,\"Volume\":3875,\"Date\":\"2025-02-24 12:29:00 PM\"},{\"ScripCode\":35176,\"Open\":573.6,\"Close\":573.6,\"High\":573.6,\"Low\":573.6,\"Volume\":6200,\"Date\":\"2025-02-24 12:30:00 PM\"},{\"ScripCode\":35176,\"Open\":573.6,\"Close\":574.1,\"High\":574.1,\"Low\":573.6,\"Volume\":6975,\"Date\":\"2025-02-24 12:31:00 PM\"},{\"ScripCode\":35176,\"Open\":573.65,\"Close\":573.65,\"High\":573.65,\"Low\":573.65,\"Volume\":775,\"Date\":\"2025-02-24 12:32:00 PM\"},{\"ScripCode\":35176,\"Open\":573.65,\"Close\":573.65,\"High\":573.65,\"Low\":573.65,\"Volume\":5425,\"Date\":\"2025-02-24 12:34:00 PM\"},{\"ScripCode\":35176,\"Open\":573.65,\"Close\":575.65,\"High\":575.65,\"Low\":573.65,\"Volume\":13950,\"Date\":\"2025-02-24 12:35:00 PM\"},{\"ScripCode\":35176,\"Open\":575.5,\"Close\":575.55,\"High\":575.55,\"Low\":575.5,\"Volume\":10075,\"Date\":\"2025-02-24 12:36:00 PM\"},{\"ScripCode\":35176,\"Open\":575.55,\"Close\":575.55,\"High\":575.55,\"Low\":575.55,\"Volume\":3875,\"Date\":\"2025-02-24 12:37:00 PM\"},{\"ScripCode\":35176,\"Open\":576.1,\"Close\":575.5,\"High\":576.1,\"Low\":575.5,\"Volume\":9300,\"Date\":\"2025-02-24 12:38:00 PM\"},{\"ScripCode\":35176,\"Open\":575.85,\"Close\":575.8,\"High\":575.85,\"Low\":575.8,\"Volume\":2325,\"Date\":\"2025-02-24 12:39:00 PM\"},{\"ScripCode\":35176,\"Open\":575.8,\"Close\":575.8,\"High\":575.8,\"Low\":575.8,\"Volume\":1550,\"Date\":\"2025-02-24 12:40:00 PM\"},{\"ScripCode\":35176,\"Open\":575.8,\"Close\":575.8,\"High\":575.8,\"Low\":575.8,\"Volume\":3875,\"Date\":\"2025-02-24 12:41:00 PM\"},{\"ScripCode\":35176,\"Open\":575.8,\"Close\":575.8,\"High\":575.8,\"Low\":575.8,\"Volume\":2325,\"Date\":\"2025-02-24 12:42:00 PM\"},{\"ScripCode\":35176,\"Open\":575.8,\"Close\":575.8,\"High\":575.8,\"Low\":575.8,\"Volume\":775,\"Date\":\"2025-02-24 12:43:00 PM\"},{\"ScripCode\":35176,\"Open\":575.8,\"Close\":576.5,\"High\":576.5,\"Low\":575.8,\"Volume\":6200,\"Date\":\"2025-02-24 12:44:00 PM\"},{\"ScripCode\":35176,\"Open\":575.85,\"Close\":575.85,\"High\":575.85,\"Low\":575.85,\"Volume\":2325,\"Date\":\"2025-02-24 12:45:00 PM\"},{\"ScripCode\":35176,\"Open\":575.85,\"Close\":576.7,\"High\":576.7,\"Low\":575.85,\"Volume\":8525,\"Date\":\"2025-02-24 12:46:00 PM\"},{\"ScripCode\":35176,\"Open\":576.7,\"Close\":576.35,\"High\":576.7,\"Low\":576.3,\"Volume\":4650,\"Date\":\"2025-02-24 12:47:00 PM\"},{\"ScripCode\":35176,\"Open\":576.35,\"Close\":576.7,\"High\":576.7,\"Low\":576.35,\"Volume\":6975,\"Date\":\"2025-02-24 12:48:00 PM\"},{\"ScripCode\":35176,\"Open\":576.4,\"Close\":576.4,\"High\":576.4,\"Low\":576.4,\"Volume\":1550,\"Date\":\"2025-02-24 12:49:00 PM\"},{\"ScripCode\":35176,\"Open\":576.4,\"Close\":576.4,\"High\":576.4,\"Low\":576.4,\"Volume\":8525,\"Date\":\"2025-02-24 12:50:00 PM\"},{\"ScripCode\":35176,\"Open\":576.4,\"Close\":577.05,\"High\":577.3,\"Low\":576.4,\"Volume\":10850,\"Date\":\"2025-02-24 12:51:00 PM\"},{\"ScripCode\":35176,\"Open\":577.05,\"Close\":577.05,\"High\":577.05,\"Low\":577.05,\"Volume\":5425,\"Date\":\"2025-02-24 12:52:00 PM\"},{\"ScripCode\":35176,\"Open\":577.05,\"Close\":576.5,\"High\":577.05,\"Low\":576.5,\"Volume\":3875,\"Date\":\"2025-02-24 12:53:00 PM\"},{\"ScripCode\":35176,\"Open\":576.45,\"Close\":576.45,\"High\":576.45,\"Low\":576.45,\"Volume\":2325,\"Date\":\"2025-02-24 12:54:00 PM\"},{\"ScripCode\":35176,\"Open\":576.45,\"Close\":576.8,\"High\":576.8,\"Low\":576.45,\"Volume\":1550,\"Date\":\"2025-02-24 12:55:00 PM\"},{\"ScripCode\":35176,\"Open\":576.8,\"Close\":576.8,\"High\":576.8,\"Low\":576.8,\"Volume\":6200,\"Date\":\"2025-02-24 12:56:00 PM\"},{\"ScripCode\":35176,\"Open\":576.8,\"Close\":576.8,\"High\":576.8,\"Low\":576.8,\"Volume\":1550,\"Date\":\"2025-02-24 12:57:00 PM\"},{\"ScripCode\":35176,\"Open\":577,\"Close\":577,\"High\":577,\"Low\":577,\"Volume\":1550,\"Date\":\"2025-02-24 12:58:00 PM\"},{\"ScripCode\":35176,\"Open\":577,\"Close\":577,\"High\":577,\"Low\":577,\"Volume\":8525,\"Date\":\"2025-02-24 12:59:00 PM\"},{\"ScripCode\":35176,\"Open\":577.05,\"Close\":577.05,\"High\":577.05,\"Low\":577.05,\"Volume\":4650,\"Date\":\"2025-02-24 01:00:00 PM\"},{\"ScripCode\":35176,\"Open\":577.05,\"Close\":577.05,\"High\":577.05,\"Low\":577.05,\"Volume\":1550,\"Date\":\"2025-02-24 01:01:00 PM\"},{\"ScripCode\":35176,\"Open\":577.05,\"Close\":577.45,\"High\":577.45,\"Low\":577.05,\"Volume\":6975,\"Date\":\"2025-02-24 01:03:00 PM\"},{\"ScripCode\":35176,\"Open\":577.85,\"Close\":577.6,\"High\":577.85,\"Low\":576.9,\"Volume\":3875,\"Date\":\"2025-02-24 01:04:00 PM\"},{\"ScripCode\":35176,\"Open\":577.85,\"Close\":577.9,\"High\":578.4,\"Low\":577.45,\"Volume\":33325,\"Date\":\"2025-02-24 01:05:00 PM\"},{\"ScripCode\":35176,\"Open\":578.15,\"Close\":578.15,\"High\":578.15,\"Low\":578.15,\"Volume\":775,\"Date\":\"2025-02-24 01:06:00 PM\"},{\"ScripCode\":35176,\"Open\":578.25,\"Close\":578.05,\"High\":578.55,\"Low\":577.7,\"Volume\":31000,\"Date\":\"2025-02-24 01:07:00 PM\"},{\"ScripCode\":35176,\"Open\":578.05,\"Close\":578.05,\"High\":578.05,\"Low\":578.05,\"Volume\":7750,\"Date\":\"2025-02-24 01:08:00 PM\"},{\"ScripCode\":35176,\"Open\":578.05,\"Close\":577.9,\"High\":578.05,\"Low\":577.05,\"Volume\":6200,\"Date\":\"2025-02-24 01:09:00 PM\"},{\"ScripCode\":35176,\"Open\":576.35,\"Close\":577,\"High\":577,\"Low\":576.35,\"Volume\":6975,\"Date\":\"2025-02-24 01:10:00 PM\"},{\"ScripCode\":35176,\"Open\":577.65,\"Close\":577.65,\"High\":577.65,\"Low\":577.65,\"Volume\":11625,\"Date\":\"2025-02-24 01:11:00 PM\"},{\"ScripCode\":35176,\"Open\":577,\"Close\":577,\"High\":577,\"Low\":577,\"Volume\":775,\"Date\":\"2025-02-24 01:12:00 PM\"},{\"ScripCode\":35176,\"Open\":577,\"Close\":577,\"High\":577,\"Low\":577,\"Volume\":1550,\"Date\":\"2025-02-24 01:13:00 PM\"},{\"ScripCode\":35176,\"Open\":577,\"Close\":576.2,\"High\":577,\"Low\":576.2,\"Volume\":6975,\"Date\":\"2025-02-24 01:14:00 PM\"},{\"ScripCode\":35176,\"Open\":576.2,\"Close\":576,\"High\":576.2,\"Low\":576,\"Volume\":1550,\"Date\":\"2025-02-24 01:15:00 PM\"},{\"ScripCode\":35176,\"Open\":576,\"Close\":576,\"High\":576,\"Low\":576,\"Volume\":38750,\"Date\":\"2025-02-24 01:16:00 PM\"},{\"ScripCode\":35176,\"Open\":576,\"Close\":576,\"High\":576,\"Low\":576,\"Volume\":6975,\"Date\":\"2025-02-24 01:17:00 PM\"},{\"ScripCode\":35176,\"Open\":576,\"Close\":576,\"High\":576,\"Low\":576,\"Volume\":3100,\"Date\":\"2025-02-24 01:18:00 PM\"},{\"ScripCode\":35176,\"Open\":576,\"Close\":575.45,\"High\":576,\"Low\":575.45,\"Volume\":7750,\"Date\":\"2025-02-24 01:20:00 PM\"},{\"ScripCode\":35176,\"Open\":575.45,\"Close\":575.4,\"High\":575.45,\"Low\":575.4,\"Volume\":15500,\"Date\":\"2025-02-24 01:21:00 PM\"},{\"ScripCode\":35176,\"Open\":575.4,\"Close\":575.25,\"High\":575.7,\"Low\":574.65,\"Volume\":4650,\"Date\":\"2025-02-24 01:22:00 PM\"},{\"ScripCode\":35176,\"Open\":575.25,\"Close\":575.35,\"High\":575.35,\"Low\":575.1,\"Volume\":22475,\"Date\":\"2025-02-24 01:23:00 PM\"},{\"ScripCode\":35176,\"Open\":575.35,\"Close\":575.2,\"High\":575.35,\"Low\":575.2,\"Volume\":4650,\"Date\":\"2025-02-24 01:24:00 PM\"},{\"ScripCode\":35176,\"Open\":575,\"Close\":574.5,\"High\":575,\"Low\":574.5,\"Volume\":5425,\"Date\":\"2025-02-24 01:25:00 PM\"},{\"ScripCode\":35176,\"Open\":574.5,\"Close\":574.5,\"High\":574.5,\"Low\":574.5,\"Volume\":3875,\"Date\":\"2025-02-24 01:26:00 PM\"},{\"ScripCode\":35176,\"Open\":574.5,\"Close\":574.5,\"High\":574.5,\"Low\":574.5,\"Volume\":20925,\"Date\":\"2025-02-24 01:27:00 PM\"},{\"ScripCode\":35176,\"Open\":574.9,\"Close\":574.9,\"High\":574.9,\"Low\":574.9,\"Volume\":3875,\"Date\":\"2025-02-24 01:28:00 PM\"},{\"ScripCode\":35176,\"Open\":575.35,\"Close\":575.35,\"High\":575.35,\"Low\":575.35,\"Volume\":1550,\"Date\":\"2025-02-24 01:29:00 PM\"},{\"ScripCode\":35176,\"Open\":575.35,\"Close\":575.95,\"High\":575.95,\"Low\":575.35,\"Volume\":3100,\"Date\":\"2025-02-24 01:30:00 PM\"},{\"ScripCode\":35176,\"Open\":575.3,\"Close\":576.1,\"High\":576.65,\"Low\":575.25,\"Volume\":15500,\"Date\":\"2025-02-24 01:31:00 PM\"},{\"ScripCode\":35176,\"Open\":576.1,\"Close\":575.8,\"High\":576.1,\"Low\":575.8,\"Volume\":7750,\"Date\":\"2025-02-24 01:32:00 PM\"},{\"ScripCode\":35176,\"Open\":575.8,\"Close\":575.8,\"High\":575.8,\"Low\":575.8,\"Volume\":3100,\"Date\":\"2025-02-24 01:33:00 PM\"},{\"ScripCode\":35176,\"Open\":576,\"Close\":576.15,\"High\":576.15,\"Low\":576,\"Volume\":5425,\"Date\":\"2025-02-24 01:35:00 PM\"},{\"ScripCode\":35176,\"Open\":576.15,\"Close\":576.15,\"High\":576.15,\"Low\":576.15,\"Volume\":7750,\"Date\":\"2025-02-24 01:36:00 PM\"},{\"ScripCode\":35176,\"Open\":576.15,\"Close\":576.15,\"High\":576.15,\"Low\":576.15,\"Volume\":4650,\"Date\":\"2025-02-24 01:37:00 PM\"},{\"ScripCode\":35176,\"Open\":575.4,\"Close\":575.4,\"High\":575.4,\"Low\":575.4,\"Volume\":2325,\"Date\":\"2025-02-24 01:38:00 PM\"},{\"ScripCode\":35176,\"Open\":575.4,\"Close\":575.2,\"High\":575.45,\"Low\":575.2,\"Volume\":8525,\"Date\":\"2025-02-24 01:39:00 PM\"},{\"ScripCode\":35176,\"Open\":575.2,\"Close\":575.2,\"High\":575.2,\"Low\":575.2,\"Volume\":3100,\"Date\":\"2025-02-24 01:40:00 PM\"},{\"ScripCode\":35176,\"Open\":574.7,\"Close\":574.7,\"High\":574.7,\"Low\":574.7,\"Volume\":3100,\"Date\":\"2025-02-24 01:41:00 PM\"},{\"ScripCode\":35176,\"Open\":574.7,\"Close\":574.7,\"High\":574.7,\"Low\":574.7,\"Volume\":4650,\"Date\":\"2025-02-24 01:42:00 PM\"},{\"ScripCode\":35176,\"Open\":574.7,\"Close\":576.35,\"High\":576.9,\"Low\":574.7,\"Volume\":9300,\"Date\":\"2025-02-24 01:43:00 PM\"},{\"ScripCode\":35176,\"Open\":576.05,\"Close\":575.5,\"High\":576.05,\"Low\":575.5,\"Volume\":4650,\"Date\":\"2025-02-24 01:44:00 PM\"},{\"ScripCode\":35176,\"Open\":575.3,\"Close\":575.3,\"High\":575.3,\"Low\":575.3,\"Volume\":6200,\"Date\":\"2025-02-24 01:45:00 PM\"},{\"ScripCode\":35176,\"Open\":575.3,\"Close\":575.3,\"High\":575.3,\"Low\":575.3,\"Volume\":1550,\"Date\":\"2025-02-24 01:46:00 PM\"},{\"ScripCode\":35176,\"Open\":575.1,\"Close\":575.1,\"High\":575.1,\"Low\":575.1,\"Volume\":1550,\"Date\":\"2025-02-24 01:47:00 PM\"},{\"ScripCode\":35176,\"Open\":575.1,\"Close\":575.1,\"High\":575.1,\"Low\":575.1,\"Volume\":3100,\"Date\":\"2025-02-24 01:48:00 PM\"},{\"ScripCode\":35176,\"Open\":575.1,\"Close\":574.95,\"High\":575.1,\"Low\":574.95,\"Volume\":6200,\"Date\":\"2025-02-24 01:49:00 PM\"},{\"ScripCode\":35176,\"Open\":574.95,\"Close\":575.7,\"High\":575.7,\"Low\":574.95,\"Volume\":5425,\"Date\":\"2025-02-24 01:51:00 PM\"},{\"ScripCode\":35176,\"Open\":575.7,\"Close\":575.7,\"High\":575.7,\"Low\":575.7,\"Volume\":4650,\"Date\":\"2025-02-24 01:52:00 PM\"},{\"ScripCode\":35176,\"Open\":576,\"Close\":576.35,\"High\":576.35,\"Low\":576,\"Volume\":3100,\"Date\":\"2025-02-24 01:53:00 PM\"},{\"ScripCode\":35176,\"Open\":576.35,\"Close\":575.8,\"High\":576.35,\"Low\":575.5,\"Volume\":20925,\"Date\":\"2025-02-24 01:54:00 PM\"},{\"ScripCode\":35176,\"Open\":575.8,\"Close\":575.55,\"High\":575.8,\"Low\":575.55,\"Volume\":6200,\"Date\":\"2025-02-24 01:55:00 PM\"},{\"ScripCode\":35176,\"Open\":575.55,\"Close\":575.55,\"High\":575.55,\"Low\":575.55,\"Volume\":1550,\"Date\":\"2025-02-24 01:56:00 PM\"},{\"ScripCode\":35176,\"Open\":575.55,\"Close\":575.55,\"High\":575.55,\"Low\":575.55,\"Volume\":2325,\"Date\":\"2025-02-24 01:57:00 PM\"},{\"ScripCode\":35176,\"Open\":575.55,\"Close\":575.55,\"High\":575.55,\"Low\":575.55,\"Volume\":1550,\"Date\":\"2025-02-24 01:58:00 PM\"},{\"ScripCode\":35176,\"Open\":575.55,\"Close\":575.55,\"High\":575.55,\"Low\":575.55,\"Volume\":2325,\"Date\":\"2025-02-24 01:59:00 PM\"},{\"ScripCode\":35176,\"Open\":575.55,\"Close\":575.55,\"High\":575.55,\"Low\":575.55,\"Volume\":1550,\"Date\":\"2025-02-24 02:00:00 PM\"},{\"ScripCode\":35176,\"Open\":575.55,\"Close\":575.65,\"High\":575.65,\"Low\":575.55,\"Volume\":3875,\"Date\":\"2025-02-24 02:01:00 PM\"},{\"ScripCode\":35176,\"Open\":575.65,\"Close\":575.65,\"High\":575.65,\"Low\":575.65,\"Volume\":2325,\"Date\":\"2025-02-24 02:02:00 PM\"},{\"ScripCode\":35176,\"Open\":575.65,\"Close\":575.65,\"High\":575.65,\"Low\":575.65,\"Volume\":1550,\"Date\":\"2025-02-24 02:03:00 PM\"},{\"ScripCode\":35176,\"Open\":575.65,\"Close\":575.65,\"High\":575.65,\"Low\":575.65,\"Volume\":775,\"Date\":\"2025-02-24 02:04:00 PM\"},{\"ScripCode\":35176,\"Open\":575.65,\"Close\":575.65,\"High\":575.65,\"Low\":575.65,\"Volume\":3875,\"Date\":\"2025-02-24 02:05:00 PM\"},{\"ScripCode\":35176,\"Open\":575.65,\"Close\":575.95,\"High\":575.95,\"Low\":575.55,\"Volume\":5425,\"Date\":\"2025-02-24 02:06:00 PM\"},{\"ScripCode\":35176,\"Open\":575.95,\"Close\":575.95,\"High\":575.95,\"Low\":575.95,\"Volume\":3100,\"Date\":\"2025-02-24 02:07:00 PM\"},{\"ScripCode\":35176,\"Open\":575.25,\"Close\":575.25,\"High\":575.25,\"Low\":575.25,\"Volume\":5425,\"Date\":\"2025-02-24 02:08:00 PM\"},{\"ScripCode\":35176,\"Open\":575.25,\"Close\":575.25,\"High\":575.25,\"Low\":575.25,\"Volume\":775,\"Date\":\"2025-02-24 02:09:00 PM\"},{\"ScripCode\":35176,\"Open\":575.25,\"Close\":575.2,\"High\":575.25,\"Low\":575.2,\"Volume\":5425,\"Date\":\"2025-02-24 02:10:00 PM\"},{\"ScripCode\":35176,\"Open\":575.2,\"Close\":576,\"High\":576,\"Low\":575.2,\"Volume\":5425,\"Date\":\"2025-02-24 02:11:00 PM\"},{\"ScripCode\":35176,\"Open\":576,\"Close\":576,\"High\":576,\"Low\":576,\"Volume\":7750,\"Date\":\"2025-02-24 02:12:00 PM\"},{\"ScripCode\":35176,\"Open\":576,\"Close\":575.9,\"High\":576,\"Low\":575.9,\"Volume\":3875,\"Date\":\"2025-02-24 02:13:00 PM\"},{\"ScripCode\":35176,\"Open\":575.9,\"Close\":575.9,\"High\":575.9,\"Low\":575.9,\"Volume\":3100,\"Date\":\"2025-02-24 02:14:00 PM\"},{\"ScripCode\":35176,\"Open\":575.9,\"Close\":575.9,\"High\":575.9,\"Low\":575.9,\"Volume\":1550,\"Date\":\"2025-02-24 02:15:00 PM\"},{\"ScripCode\":35176,\"Open\":575.9,\"Close\":575.9,\"High\":575.9,\"Low\":575.9,\"Volume\":6200,\"Date\":\"2025-02-24 02:16:00 PM\"},{\"ScripCode\":35176,\"Open\":575.9,\"Close\":575.9,\"High\":575.9,\"Low\":575.9,\"Volume\":1550,\"Date\":\"2025-02-24 02:17:00 PM\"},{\"ScripCode\":35176,\"Open\":575.9,\"Close\":575.9,\"High\":575.9,\"Low\":575.9,\"Volume\":13950,\"Date\":\"2025-02-24 02:18:00 PM\"},{\"ScripCode\":35176,\"Open\":575.9,\"Close\":576.9,\"High\":576.9,\"Low\":575.9,\"Volume\":3875,\"Date\":\"2025-02-24 02:19:00 PM\"},{\"ScripCode\":35176,\"Open\":576.9,\"Close\":576,\"High\":576.9,\"Low\":576,\"Volume\":15500,\"Date\":\"2025-02-24 02:20:00 PM\"},{\"ScripCode\":35176,\"Open\":576,\"Close\":576.85,\"High\":576.85,\"Low\":576,\"Volume\":5425,\"Date\":\"2025-02-24 02:21:00 PM\"},{\"ScripCode\":35176,\"Open\":576.85,\"Close\":575.5,\"High\":576.85,\"Low\":575.5,\"Volume\":12400,\"Date\":\"2025-02-24 02:22:00 PM\"},{\"ScripCode\":35176,\"Open\":575.5,\"Close\":575.5,\"High\":575.5,\"Low\":575.5,\"Volume\":775,\"Date\":\"2025-02-24 02:23:00 PM\"},{\"ScripCode\":35176,\"Open\":575.5,\"Close\":575.5,\"High\":575.5,\"Low\":575.5,\"Volume\":4650,\"Date\":\"2025-02-24 02:24:00 PM\"},{\"ScripCode\":35176,\"Open\":575.5,\"Close\":576.2,\"High\":576.2,\"Low\":575.5,\"Volume\":3100,\"Date\":\"2025-02-24 02:25:00 PM\"},{\"ScripCode\":35176,\"Open\":576.2,\"Close\":576.2,\"High\":576.2,\"Low\":576.2,\"Volume\":4650,\"Date\":\"2025-02-24 02:26:00 PM\"},{\"ScripCode\":35176,\"Open\":576.2,\"Close\":576.2,\"High\":576.2,\"Low\":576.2,\"Volume\":3100,\"Date\":\"2025-02-24 02:27:00 PM\"},{\"ScripCode\":35176,\"Open\":576.2,\"Close\":575.5,\"High\":576.2,\"Low\":575.5,\"Volume\":6975,\"Date\":\"2025-02-24 02:29:00 PM\"},{\"ScripCode\":35176,\"Open\":575.55,\"Close\":575.75,\"High\":575.75,\"Low\":575.55,\"Volume\":3875,\"Date\":\"2025-02-24 02:30:00 PM\"},{\"ScripCode\":35176,\"Open\":575.75,\"Close\":575.75,\"High\":575.75,\"Low\":575.75,\"Volume\":12400,\"Date\":\"2025-02-24 02:31:00 PM\"},{\"ScripCode\":35176,\"Open\":575.75,\"Close\":575.75,\"High\":575.75,\"Low\":575.75,\"Volume\":1550,\"Date\":\"2025-02-24 02:32:00 PM\"},{\"ScripCode\":35176,\"Open\":575.75,\"Close\":575.3,\"High\":575.75,\"Low\":575.3,\"Volume\":8525,\"Date\":\"2025-02-24 02:33:00 PM\"},{\"ScripCode\":35176,\"Open\":575.3,\"Close\":575.3,\"High\":575.3,\"Low\":575.3,\"Volume\":775,\"Date\":\"2025-02-24 02:34:00 PM\"},{\"ScripCode\":35176,\"Open\":575.65,\"Close\":575.6,\"High\":575.65,\"Low\":575.6,\"Volume\":6975,\"Date\":\"2025-02-24 02:35:00 PM\"},{\"ScripCode\":35176,\"Open\":575.65,\"Close\":576.65,\"High\":576.65,\"Low\":575.65,\"Volume\":11625,\"Date\":\"2025-02-24 02:36:00 PM\"},{\"ScripCode\":35176,\"Open\":576.65,\"Close\":575.65,\"High\":576.65,\"Low\":575.65,\"Volume\":6200,\"Date\":\"2025-02-24 02:37:00 PM\"},{\"ScripCode\":35176,\"Open\":575.65,\"Close\":575.7,\"High\":575.7,\"Low\":575.65,\"Volume\":3875,\"Date\":\"2025-02-24 02:38:00 PM\"},{\"ScripCode\":35176,\"Open\":575.7,\"Close\":575.55,\"High\":576.2,\"Low\":575.55,\"Volume\":32550,\"Date\":\"2025-02-24 02:39:00 PM\"},{\"ScripCode\":35176,\"Open\":575.95,\"Close\":575.9,\"High\":575.95,\"Low\":575.45,\"Volume\":12400,\"Date\":\"2025-02-24 02:40:00 PM\"},{\"ScripCode\":35176,\"Open\":575.1,\"Close\":575.95,\"High\":575.95,\"Low\":574.45,\"Volume\":10075,\"Date\":\"2025-02-24 02:41:00 PM\"},{\"ScripCode\":35176,\"Open\":575.95,\"Close\":575.95,\"High\":575.95,\"Low\":575.95,\"Volume\":3875,\"Date\":\"2025-02-24 02:42:00 PM\"},{\"ScripCode\":35176,\"Open\":575.95,\"Close\":575.95,\"High\":575.95,\"Low\":575.95,\"Volume\":1550,\"Date\":\"2025-02-24 02:43:00 PM\"},{\"ScripCode\":35176,\"Open\":575.95,\"Close\":575.95,\"High\":575.95,\"Low\":575.95,\"Volume\":1550,\"Date\":\"2025-02-24 02:44:00 PM\"},{\"ScripCode\":35176,\"Open\":575.95,\"Close\":575.95,\"High\":575.95,\"Low\":575.95,\"Volume\":3100,\"Date\":\"2025-02-24 02:45:00 PM\"},{\"ScripCode\":35176,\"Open\":575.95,\"Close\":575.95,\"High\":575.95,\"Low\":575.95,\"Volume\":2325,\"Date\":\"2025-02-24 02:46:00 PM\"},{\"ScripCode\":35176,\"Open\":575.95,\"Close\":575.95,\"High\":575.95,\"Low\":575.95,\"Volume\":13950,\"Date\":\"2025-02-24 02:47:00 PM\"},{\"ScripCode\":35176,\"Open\":575.95,\"Close\":575.95,\"High\":575.95,\"Low\":575.95,\"Volume\":775,\"Date\":\"2025-02-24 02:48:00 PM\"},{\"ScripCode\":35176,\"Open\":575.95,\"Close\":575.95,\"High\":575.95,\"Low\":575.95,\"Volume\":2325,\"Date\":\"2025-02-24 02:49:00 PM\"},{\"ScripCode\":35176,\"Open\":575.95,\"Close\":575.95,\"High\":575.95,\"Low\":575.95,\"Volume\":4650,\"Date\":\"2025-02-24 02:50:00 PM\"},{\"ScripCode\":35176,\"Open\":575.95,\"Close\":575.95,\"High\":575.95,\"Low\":575.95,\"Volume\":775,\"Date\":\"2025-02-24 02:51:00 PM\"},{\"ScripCode\":35176,\"Open\":575.95,\"Close\":575.95,\"High\":575.95,\"Low\":575.95,\"Volume\":1550,\"Date\":\"2025-02-24 02:52:00 PM\"},{\"ScripCode\":35176,\"Open\":575.95,\"Close\":575.95,\"High\":575.95,\"Low\":575.95,\"Volume\":6975,\"Date\":\"2025-02-24 02:53:00 PM\"},{\"ScripCode\":35176,\"Open\":576.35,\"Close\":576.35,\"High\":576.35,\"Low\":576.35,\"Volume\":7750,\"Date\":\"2025-02-24 02:54:00 PM\"},{\"ScripCode\":35176,\"Open\":576.35,\"Close\":575.9,\"High\":576.35,\"Low\":575.9,\"Volume\":2325,\"Date\":\"2025-02-24 02:55:00 PM\"},{\"ScripCode\":35176,\"Open\":576.3,\"Close\":576.15,\"High\":576.3,\"Low\":576.15,\"Volume\":3100,\"Date\":\"2025-02-24 02:56:00 PM\"},{\"ScripCode\":35176,\"Open\":576.15,\"Close\":576.15,\"High\":576.15,\"Low\":576.15,\"Volume\":5425,\"Date\":\"2025-02-24 02:57:00 PM\"},{\"ScripCode\":35176,\"Open\":576.15,\"Close\":576.15,\"High\":576.15,\"Low\":576.15,\"Volume\":775,\"Date\":\"2025-02-24 02:59:00 PM\"},{\"ScripCode\":35176,\"Open\":576.15,\"Close\":576.1,\"High\":576.45,\"Low\":576.1,\"Volume\":8525,\"Date\":\"2025-02-24 03:00:00 PM\"},{\"ScripCode\":35176,\"Open\":575.45,\"Close\":575.45,\"High\":575.45,\"Low\":575.45,\"Volume\":2325,\"Date\":\"2025-02-24 03:01:00 PM\"},{\"ScripCode\":35176,\"Open\":575.45,\"Close\":575,\"High\":575.45,\"Low\":575,\"Volume\":13175,\"Date\":\"2025-02-24 03:02:00 PM\"},{\"ScripCode\":35176,\"Open\":575,\"Close\":575.05,\"High\":575.05,\"Low\":575,\"Volume\":8525,\"Date\":\"2025-02-24 03:03:00 PM\"},{\"ScripCode\":35176,\"Open\":574.7,\"Close\":574.5,\"High\":574.7,\"Low\":574.5,\"Volume\":6975,\"Date\":\"2025-02-24 03:04:00 PM\"},{\"ScripCode\":35176,\"Open\":574.5,\"Close\":574.15,\"High\":574.5,\"Low\":574.15,\"Volume\":3875,\"Date\":\"2025-02-24 03:05:00 PM\"},{\"ScripCode\":35176,\"Open\":574.15,\"Close\":574.15,\"High\":574.15,\"Low\":574.15,\"Volume\":2325,\"Date\":\"2025-02-24 03:06:00 PM\"},{\"ScripCode\":35176,\"Open\":574.15,\"Close\":574.15,\"High\":574.15,\"Low\":574.15,\"Volume\":3875,\"Date\":\"2025-02-24 03:07:00 PM\"},{\"ScripCode\":35176,\"Open\":574.5,\"Close\":574.5,\"High\":574.5,\"Low\":574.5,\"Volume\":3875,\"Date\":\"2025-02-24 03:08:00 PM\"},{\"ScripCode\":35176,\"Open\":574.15,\"Close\":574.15,\"High\":574.15,\"Low\":574.15,\"Volume\":6975,\"Date\":\"2025-02-24 03:09:00 PM\"},{\"ScripCode\":35176,\"Open\":574.95,\"Close\":575.35,\"High\":575.35,\"Low\":574.95,\"Volume\":13175,\"Date\":\"2025-02-24 03:10:00 PM\"},{\"ScripCode\":35176,\"Open\":574.9,\"Close\":574.65,\"High\":574.9,\"Low\":574.65,\"Volume\":2325,\"Date\":\"2025-02-24 03:11:00 PM\"},{\"ScripCode\":35176,\"Open\":575.05,\"Close\":575.05,\"High\":575.05,\"Low\":575.05,\"Volume\":13175,\"Date\":\"2025-02-24 03:12:00 PM\"},{\"ScripCode\":35176,\"Open\":575,\"Close\":575,\"High\":575,\"Low\":575,\"Volume\":2325,\"Date\":\"2025-02-24 03:13:00 PM\"},{\"ScripCode\":35176,\"Open\":575,\"Close\":574.7,\"High\":575,\"Low\":574.7,\"Volume\":4650,\"Date\":\"2025-02-24 03:14:00 PM\"},{\"ScripCode\":35176,\"Open\":574.95,\"Close\":574.95,\"High\":574.95,\"Low\":574.95,\"Volume\":8525,\"Date\":\"2025-02-24 03:15:00 PM\"},{\"ScripCode\":35176,\"Open\":574.95,\"Close\":574,\"High\":574.95,\"Low\":574,\"Volume\":32550,\"Date\":\"2025-02-24 03:16:00 PM\"},{\"ScripCode\":35176,\"Open\":574,\"Close\":573.5,\"High\":574,\"Low\":573.5,\"Volume\":26350,\"Date\":\"2025-02-24 03:17:00 PM\"},{\"ScripCode\":35176,\"Open\":573.5,\"Close\":573.5,\"High\":573.5,\"Low\":573.35,\"Volume\":2325,\"Date\":\"2025-02-24 03:18:00 PM\"},{\"ScripCode\":35176,\"Open\":573.6,\"Close\":573.6,\"High\":573.6,\"Low\":573.6,\"Volume\":3100,\"Date\":\"2025-02-24 03:19:00 PM\"},{\"ScripCode\":35176,\"Open\":573.6,\"Close\":573.3,\"High\":573.85,\"Low\":573.25,\"Volume\":35650,\"Date\":\"2025-02-24 03:20:00 PM\"},{\"ScripCode\":35176,\"Open\":573.3,\"Close\":573.8,\"High\":573.8,\"Low\":573.3,\"Volume\":6975,\"Date\":\"2025-02-24 03:21:00 PM\"},{\"ScripCode\":35176,\"Open\":573.8,\"Close\":573.05,\"High\":573.8,\"Low\":573.05,\"Volume\":7750,\"Date\":\"2025-02-24 03:22:00 PM\"},{\"ScripCode\":35176,\"Open\":572.5,\"Close\":571.55,\"High\":573.3,\"Low\":571.55,\"Volume\":19375,\"Date\":\"2025-02-24 03:23:00 PM\"},{\"ScripCode\":35176,\"Open\":571.55,\"Close\":571.55,\"High\":571.55,\"Low\":571.55,\"Volume\":4650,\"Date\":\"2025-02-24 03:24:00 PM\"},{\"ScripCode\":35176,\"Open\":571.55,\"Close\":572.95,\"High\":572.95,\"Low\":571.55,\"Volume\":30225,\"Date\":\"2025-02-24 03:25:00 PM\"},{\"ScripCode\":35176,\"Open\":572.45,\"Close\":572.95,\"High\":573.05,\"Low\":572.45,\"Volume\":6975,\"Date\":\"2025-02-24 03:26:00 PM\"},{\"ScripCode\":35176,\"Open\":572.4,\"Close\":572.4,\"High\":572.4,\"Low\":572.4,\"Volume\":775,\"Date\":\"2025-02-24 03:27:00 PM\"},{\"ScripCode\":35176,\"Open\":572.4,\"Close\":572.4,\"High\":572.4,\"Low\":572.4,\"Volume\":3100,\"Date\":\"2025-02-24 03:28:00 PM\"},{\"ScripCode\":35176,\"Open\":572.35,\"Close\":574.65,\"High\":574.65,\"Low\":572.35,\"Volume\":17050,\"Date\":\"2025-02-24 03:29:00 PM\"},{\"ScripCode\":35176,\"Open\":574.65,\"Close\":574.65,\"High\":574.65,\"Low\":574.65,\"Volume\":775,\"Date\":\"2025-02-24 03:30:00 PM\"},{\"ScripCode\":35176,\"Open\":574.7,\"Close\":578.25,\"High\":578.25,\"Low\":567.45,\"Volume\":10075,\"Date\":\"2025-02-25 09:17:00 AM\"},{\"ScripCode\":35176,\"Open\":570.95,\"Close\":570.95,\"High\":570.95,\"Low\":570.95,\"Volume\":5425,\"Date\":\"2025-02-25 09:18:00 AM\"},{\"ScripCode\":35176,\"Open\":567.65,\"Close\":566.75,\"High\":567.65,\"Low\":566.75,\"Volume\":11625,\"Date\":\"2025-02-25 09:19:00 AM\"},{\"ScripCode\":35176,\"Open\":566.95,\"Close\":567.1,\"High\":567.5,\"Low\":566.95,\"Volume\":5425,\"Date\":\"2025-02-25 09:20:00 AM\"},{\"ScripCode\":35176,\"Open\":567.9,\"Close\":567.55,\"High\":567.9,\"Low\":567.55,\"Volume\":5425,\"Date\":\"2025-02-25 09:21:00 AM\"},{\"ScripCode\":35176,\"Open\":567.55,\"Close\":567.55,\"High\":567.55,\"Low\":567.55,\"Volume\":3100,\"Date\":\"2025-02-25 09:22:00 AM\"},{\"ScripCode\":35176,\"Open\":565.65,\"Close\":566.9,\"High\":567.1,\"Low\":565.65,\"Volume\":3100,\"Date\":\"2025-02-25 09:23:00 AM\"},{\"ScripCode\":35176,\"Open\":566.9,\"Close\":567,\"High\":567,\"Low\":566.9,\"Volume\":2325,\"Date\":\"2025-02-25 09:24:00 AM\"},{\"ScripCode\":35176,\"Open\":567,\"Close\":563.15,\"High\":567,\"Low\":563.15,\"Volume\":22475,\"Date\":\"2025-02-25 09:25:00 AM\"},{\"ScripCode\":35176,\"Open\":564.1,\"Close\":564.4,\"High\":564.4,\"Low\":563.2,\"Volume\":10075,\"Date\":\"2025-02-25 09:26:00 AM\"},{\"ScripCode\":35176,\"Open\":560.85,\"Close\":563.4,\"High\":563.4,\"Low\":560.85,\"Volume\":16275,\"Date\":\"2025-02-25 09:27:00 AM\"},{\"ScripCode\":35176,\"Open\":563.85,\"Close\":566.35,\"High\":566.35,\"Low\":563.85,\"Volume\":5425,\"Date\":\"2025-02-25 09:28:00 AM\"},{\"ScripCode\":35176,\"Open\":564.8,\"Close\":565,\"High\":566.35,\"Low\":564.8,\"Volume\":6200,\"Date\":\"2025-02-25 09:29:00 AM\"},{\"ScripCode\":35176,\"Open\":565.5,\"Close\":565,\"High\":565.5,\"Low\":565,\"Volume\":7750,\"Date\":\"2025-02-25 09:30:00 AM\"},{\"ScripCode\":35176,\"Open\":565,\"Close\":565.9,\"High\":565.9,\"Low\":564.8,\"Volume\":10075,\"Date\":\"2025-02-25 09:31:00 AM\"},{\"ScripCode\":35176,\"Open\":566,\"Close\":567.45,\"High\":567.45,\"Low\":566,\"Volume\":3875,\"Date\":\"2025-02-25 09:32:00 AM\"},{\"ScripCode\":35176,\"Open\":569,\"Close\":569.05,\"High\":569.05,\"Low\":569,\"Volume\":5425,\"Date\":\"2025-02-25 09:33:00 AM\"},{\"ScripCode\":35176,\"Open\":569,\"Close\":568.35,\"High\":569,\"Low\":568.35,\"Volume\":6975,\"Date\":\"2025-02-25 09:34:00 AM\"},{\"ScripCode\":35176,\"Open\":569,\"Close\":570.35,\"High\":570.35,\"Low\":569,\"Volume\":5425,\"Date\":\"2025-02-25 09:35:00 AM\"},{\"ScripCode\":35176,\"Open\":571.05,\"Close\":571,\"High\":571.05,\"Low\":570.7,\"Volume\":3100,\"Date\":\"2025-02-25 09:36:00 AM\"},{\"ScripCode\":35176,\"Open\":571,\"Close\":573,\"High\":573,\"Low\":571,\"Volume\":5425,\"Date\":\"2025-02-25 09:37:00 AM\"},{\"ScripCode\":35176,\"Open\":573.6,\"Close\":573,\"High\":573.6,\"Low\":573,\"Volume\":2325,\"Date\":\"2025-02-25 09:38:00 AM\"},{\"ScripCode\":35176,\"Open\":573,\"Close\":572.55,\"High\":573,\"Low\":572.55,\"Volume\":2325,\"Date\":\"2025-02-25 09:39:00 AM\"},{\"ScripCode\":35176,\"Open\":574.15,\"Close\":574.15,\"High\":574.15,\"Low\":574.15,\"Volume\":775,\"Date\":\"2025-02-25 09:40:00 AM\"},{\"ScripCode\":35176,\"Open\":573.85,\"Close\":574.3,\"High\":574.3,\"Low\":573.85,\"Volume\":3875,\"Date\":\"2025-02-25 09:41:00 AM\"},{\"ScripCode\":35176,\"Open\":572.85,\"Close\":573.95,\"High\":573.95,\"Low\":572.85,\"Volume\":7750,\"Date\":\"2025-02-25 09:43:00 AM\"},{\"ScripCode\":35176,\"Open\":573.95,\"Close\":573.8,\"High\":574.8,\"Low\":573.8,\"Volume\":6200,\"Date\":\"2025-02-25 09:44:00 AM\"},{\"ScripCode\":35176,\"Open\":574.4,\"Close\":574.9,\"High\":574.9,\"Low\":574.4,\"Volume\":5425,\"Date\":\"2025-02-25 09:45:00 AM\"},{\"ScripCode\":35176,\"Open\":575.85,\"Close\":575.75,\"High\":575.85,\"Low\":575.75,\"Volume\":6200,\"Date\":\"2025-02-25 09:46:00 AM\"},{\"ScripCode\":35176,\"Open\":574.8,\"Close\":575,\"High\":575,\"Low\":574.8,\"Volume\":4650,\"Date\":\"2025-02-25 09:48:00 AM\"},{\"ScripCode\":35176,\"Open\":576,\"Close\":576,\"High\":576,\"Low\":576,\"Volume\":1550,\"Date\":\"2025-02-25 09:49:00 AM\"},{\"ScripCode\":35176,\"Open\":576.85,\"Close\":576.7,\"High\":576.85,\"Low\":576.7,\"Volume\":4650,\"Date\":\"2025-02-25 09:50:00 AM\"},{\"ScripCode\":35176,\"Open\":576.1,\"Close\":576.1,\"High\":576.1,\"Low\":576.1,\"Volume\":6200,\"Date\":\"2025-02-25 09:51:00 AM\"},{\"ScripCode\":35176,\"Open\":576.1,\"Close\":576.65,\"High\":576.65,\"Low\":576,\"Volume\":4650,\"Date\":\"2025-02-25 09:52:00 AM\"},{\"ScripCode\":35176,\"Open\":575.75,\"Close\":575.75,\"High\":575.75,\"Low\":575.75,\"Volume\":1550,\"Date\":\"2025-02-25 09:53:00 AM\"},{\"ScripCode\":35176,\"Open\":575.75,\"Close\":577.35,\"High\":577.35,\"Low\":575.75,\"Volume\":7750,\"Date\":\"2025-02-25 09:54:00 AM\"},{\"ScripCode\":35176,\"Open\":577.9,\"Close\":577.9,\"High\":577.9,\"Low\":577.9,\"Volume\":1550,\"Date\":\"2025-02-25 09:55:00 AM\"},{\"ScripCode\":35176,\"Open\":577.9,\"Close\":577.9,\"High\":577.9,\"Low\":577.9,\"Volume\":10075,\"Date\":\"2025-02-25 09:56:00 AM\"},{\"ScripCode\":35176,\"Open\":575.65,\"Close\":575.65,\"High\":575.65,\"Low\":575.65,\"Volume\":5425,\"Date\":\"2025-02-25 09:57:00 AM\"},{\"ScripCode\":35176,\"Open\":576.05,\"Close\":575,\"High\":576.05,\"Low\":575,\"Volume\":2325,\"Date\":\"2025-02-25 09:58:00 AM\"},{\"ScripCode\":35176,\"Open\":575,\"Close\":575,\"High\":575,\"Low\":575,\"Volume\":2325,\"Date\":\"2025-02-25 09:59:00 AM\"},{\"ScripCode\":35176,\"Open\":575,\"Close\":574,\"High\":575,\"Low\":574,\"Volume\":1550,\"Date\":\"2025-02-25 10:00:00 AM\"},{\"ScripCode\":35176,\"Open\":574,\"Close\":573.2,\"High\":574,\"Low\":573.2,\"Volume\":4650,\"Date\":\"2025-02-25 10:01:00 AM\"},{\"ScripCode\":35176,\"Open\":573.2,\"Close\":573.2,\"High\":573.2,\"Low\":573.2,\"Volume\":2325,\"Date\":\"2025-02-25 10:02:00 AM\"},{\"ScripCode\":35176,\"Open\":573.2,\"Close\":573.2,\"High\":573.2,\"Low\":573.2,\"Volume\":3100,\"Date\":\"2025-02-25 10:03:00 AM\"},{\"ScripCode\":35176,\"Open\":572.75,\"Close\":572.65,\"High\":572.75,\"Low\":572.65,\"Volume\":3875,\"Date\":\"2025-02-25 10:04:00 AM\"},{\"ScripCode\":35176,\"Open\":572.65,\"Close\":572.65,\"High\":572.65,\"Low\":572.65,\"Volume\":5425,\"Date\":\"2025-02-25 10:05:00 AM\"},{\"ScripCode\":35176,\"Open\":572.65,\"Close\":572.65,\"High\":572.65,\"Low\":572.65,\"Volume\":775,\"Date\":\"2025-02-25 10:06:00 AM\"},{\"ScripCode\":35176,\"Open\":573.4,\"Close\":573.4,\"High\":573.4,\"Low\":573.4,\"Volume\":3100,\"Date\":\"2025-02-25 10:07:00 AM\"},{\"ScripCode\":35176,\"Open\":573.4,\"Close\":573.4,\"High\":573.4,\"Low\":573.4,\"Volume\":2325,\"Date\":\"2025-02-25 10:09:00 AM\"},{\"ScripCode\":35176,\"Open\":573.4,\"Close\":573.4,\"High\":573.4,\"Low\":573.4,\"Volume\":2325,\"Date\":\"2025-02-25 10:10:00 AM\"},{\"ScripCode\":35176,\"Open\":573.4,\"Close\":573.4,\"High\":573.4,\"Low\":573.4,\"Volume\":2325,\"Date\":\"2025-02-25 10:11:00 AM\"},{\"ScripCode\":35176,\"Open\":573.4,\"Close\":573.4,\"High\":573.4,\"Low\":573.4,\"Volume\":775,\"Date\":\"2025-02-25 10:12:00 AM\"},{\"ScripCode\":35176,\"Open\":573.4,\"Close\":573.4,\"High\":573.4,\"Low\":573.4,\"Volume\":5425,\"Date\":\"2025-02-25 10:13:00 AM\"},{\"ScripCode\":35176,\"Open\":573.4,\"Close\":573.4,\"High\":573.4,\"Low\":573.4,\"Volume\":775,\"Date\":\"2025-02-25 10:14:00 AM\"},{\"ScripCode\":35176,\"Open\":573.6,\"Close\":573.6,\"High\":573.6,\"Low\":573.6,\"Volume\":4650,\"Date\":\"2025-02-25 10:15:00 AM\"},{\"ScripCode\":35176,\"Open\":573.6,\"Close\":572.25,\"High\":573.6,\"Low\":572.25,\"Volume\":3875,\"Date\":\"2025-02-25 10:16:00 AM\"},{\"ScripCode\":35176,\"Open\":571.8,\"Close\":571.8,\"High\":571.8,\"Low\":571.8,\"Volume\":4650,\"Date\":\"2025-02-25 10:17:00 AM\"},{\"ScripCode\":35176,\"Open\":572,\"Close\":572.25,\"High\":572.25,\"Low\":572,\"Volume\":7750,\"Date\":\"2025-02-25 10:18:00 AM\"},{\"ScripCode\":35176,\"Open\":571.25,\"Close\":571.25,\"High\":571.25,\"Low\":571.25,\"Volume\":4650,\"Date\":\"2025-02-25 10:19:00 AM\"},{\"ScripCode\":35176,\"Open\":571.25,\"Close\":571,\"High\":571.25,\"Low\":571,\"Volume\":1550,\"Date\":\"2025-02-25 10:20:00 AM\"},{\"ScripCode\":35176,\"Open\":571,\"Close\":571,\"High\":571,\"Low\":571,\"Volume\":775,\"Date\":\"2025-02-25 10:21:00 AM\"},{\"ScripCode\":35176,\"Open\":571,\"Close\":571,\"High\":571,\"Low\":571,\"Volume\":2325,\"Date\":\"2025-02-25 10:22:00 AM\"},{\"ScripCode\":35176,\"Open\":570.1,\"Close\":569.7,\"High\":570.1,\"Low\":569.7,\"Volume\":3100,\"Date\":\"2025-02-25 10:23:00 AM\"},{\"ScripCode\":35176,\"Open\":569.7,\"Close\":569.7,\"High\":569.7,\"Low\":569.7,\"Volume\":3100,\"Date\":\"2025-02-25 10:24:00 AM\"},{\"ScripCode\":35176,\"Open\":569.7,\"Close\":569.95,\"High\":569.95,\"Low\":569.7,\"Volume\":3875,\"Date\":\"2025-02-25 10:26:00 AM\"},{\"ScripCode\":35176,\"Open\":569.95,\"Close\":569.1,\"High\":569.95,\"Low\":569.1,\"Volume\":7750,\"Date\":\"2025-02-25 10:27:00 AM\"},{\"ScripCode\":35176,\"Open\":569.1,\"Close\":569.55,\"High\":570.7,\"Low\":569.1,\"Volume\":3875,\"Date\":\"2025-02-25 10:28:00 AM\"},{\"ScripCode\":35176,\"Open\":569.55,\"Close\":569.55,\"High\":569.55,\"Low\":569.55,\"Volume\":775,\"Date\":\"2025-02-25 10:29:00 AM\"},{\"ScripCode\":35176,\"Open\":569.5,\"Close\":569.5,\"High\":569.5,\"Low\":569.5,\"Volume\":3100,\"Date\":\"2025-02-25 10:30:00 AM\"},{\"ScripCode\":35176,\"Open\":571.2,\"Close\":571.2,\"High\":571.2,\"Low\":571.2,\"Volume\":775,\"Date\":\"2025-02-25 10:31:00 AM\"},{\"ScripCode\":35176,\"Open\":571.2,\"Close\":571.6,\"High\":571.6,\"Low\":571.2,\"Volume\":2325,\"Date\":\"2025-02-25 10:32:00 AM\"},{\"ScripCode\":35176,\"Open\":570.85,\"Close\":569.9,\"High\":570.85,\"Low\":569.9,\"Volume\":4650,\"Date\":\"2025-02-25 10:33:00 AM\"},{\"ScripCode\":35176,\"Open\":570.6,\"Close\":572,\"High\":572,\"Low\":570.6,\"Volume\":3875,\"Date\":\"2025-02-25 10:34:00 AM\"},{\"ScripCode\":35176,\"Open\":572,\"Close\":572.4,\"High\":572.4,\"Low\":572,\"Volume\":1550,\"Date\":\"2025-02-25 10:35:00 AM\"},{\"ScripCode\":35176,\"Open\":572.7,\"Close\":572.7,\"High\":572.7,\"Low\":572.7,\"Volume\":3100,\"Date\":\"2025-02-25 10:37:00 AM\"},{\"ScripCode\":35176,\"Open\":572.7,\"Close\":573.15,\"High\":573.15,\"Low\":572.7,\"Volume\":3875,\"Date\":\"2025-02-25 10:38:00 AM\"},{\"ScripCode\":35176,\"Open\":573.15,\"Close\":573,\"High\":573.45,\"Low\":572.4,\"Volume\":6975,\"Date\":\"2025-02-25 10:39:00 AM\"},{\"ScripCode\":35176,\"Open\":573.35,\"Close\":573.4,\"High\":573.55,\"Low\":573.35,\"Volume\":2325,\"Date\":\"2025-02-25 10:40:00 AM\"},{\"ScripCode\":35176,\"Open\":573.35,\"Close\":573.35,\"High\":573.35,\"Low\":573.35,\"Volume\":775,\"Date\":\"2025-02-25 10:41:00 AM\"},{\"ScripCode\":35176,\"Open\":573.35,\"Close\":572.05,\"High\":573.35,\"Low\":572.05,\"Volume\":4650,\"Date\":\"2025-02-25 10:42:00 AM\"},{\"ScripCode\":35176,\"Open\":572.05,\"Close\":571.8,\"High\":572.05,\"Low\":571.8,\"Volume\":6975,\"Date\":\"2025-02-25 10:43:00 AM\"},{\"ScripCode\":35176,\"Open\":571.8,\"Close\":571.8,\"High\":571.8,\"Low\":571.8,\"Volume\":3100,\"Date\":\"2025-02-25 10:44:00 AM\"},{\"ScripCode\":35176,\"Open\":570.4,\"Close\":570.4,\"High\":570.4,\"Low\":570.4,\"Volume\":775,\"Date\":\"2025-02-25 10:45:00 AM\"},{\"ScripCode\":35176,\"Open\":570.4,\"Close\":570.6,\"High\":571,\"Low\":570.4,\"Volume\":6200,\"Date\":\"2025-02-25 10:46:00 AM\"},{\"ScripCode\":35176,\"Open\":570.6,\"Close\":570.6,\"High\":570.6,\"Low\":570.6,\"Volume\":775,\"Date\":\"2025-02-25 10:47:00 AM\"},{\"ScripCode\":35176,\"Open\":570.6,\"Close\":570.6,\"High\":570.6,\"Low\":570.6,\"Volume\":3875,\"Date\":\"2025-02-25 10:48:00 AM\"},{\"ScripCode\":35176,\"Open\":570,\"Close\":570,\"High\":570,\"Low\":570,\"Volume\":4650,\"Date\":\"2025-02-25 10:49:00 AM\"},{\"ScripCode\":35176,\"Open\":570,\"Close\":570,\"High\":570,\"Low\":570,\"Volume\":1550,\"Date\":\"2025-02-25 10:50:00 AM\"},{\"ScripCode\":35176,\"Open\":570,\"Close\":570,\"High\":570,\"Low\":570,\"Volume\":3875,\"Date\":\"2025-02-25 10:51:00 AM\"},{\"ScripCode\":35176,\"Open\":570.6,\"Close\":570.35,\"High\":570.6,\"Low\":570.35,\"Volume\":4650,\"Date\":\"2025-02-25 10:52:00 AM\"},{\"ScripCode\":35176,\"Open\":570.35,\"Close\":570.35,\"High\":570.35,\"Low\":570.35,\"Volume\":775,\"Date\":\"2025-02-25 10:53:00 AM\"},{\"ScripCode\":35176,\"Open\":570.8,\"Close\":570.8,\"High\":570.8,\"Low\":570.8,\"Volume\":3100,\"Date\":\"2025-02-25 10:54:00 AM\"},{\"ScripCode\":35176,\"Open\":571.4,\"Close\":571.4,\"High\":571.4,\"Low\":571.4,\"Volume\":2325,\"Date\":\"2025-02-25 10:55:00 AM\"},{\"ScripCode\":35176,\"Open\":571.4,\"Close\":571.4,\"High\":571.4,\"Low\":571.4,\"Volume\":775,\"Date\":\"2025-02-25 10:56:00 AM\"},{\"ScripCode\":35176,\"Open\":571.4,\"Close\":571.4,\"High\":571.4,\"Low\":571.4,\"Volume\":3100,\"Date\":\"2025-02-25 10:57:00 AM\"},{\"ScripCode\":35176,\"Open\":571.4,\"Close\":571.4,\"High\":571.4,\"Low\":571.4,\"Volume\":9300,\"Date\":\"2025-02-25 10:59:00 AM\"},{\"ScripCode\":35176,\"Open\":571,\"Close\":571,\"High\":571,\"Low\":571,\"Volume\":3875,\"Date\":\"2025-02-25 11:00:00 AM\"},{\"ScripCode\":35176,\"Open\":571.4,\"Close\":571.4,\"High\":571.4,\"Low\":571.4,\"Volume\":3100,\"Date\":\"2025-02-25 11:01:00 AM\"},{\"ScripCode\":35176,\"Open\":572.2,\"Close\":572.25,\"High\":572.25,\"Low\":572.2,\"Volume\":10850,\"Date\":\"2025-02-25 11:03:00 AM\"},{\"ScripCode\":35176,\"Open\":571.4,\"Close\":571.4,\"High\":571.4,\"Low\":571.4,\"Volume\":3100,\"Date\":\"2025-02-25 11:04:00 AM\"},{\"ScripCode\":35176,\"Open\":572.75,\"Close\":574,\"High\":574,\"Low\":572.75,\"Volume\":5425,\"Date\":\"2025-02-25 11:05:00 AM\"},{\"ScripCode\":35176,\"Open\":574.6,\"Close\":574.6,\"High\":574.6,\"Low\":574.6,\"Volume\":6200,\"Date\":\"2025-02-25 11:06:00 AM\"},{\"ScripCode\":35176,\"Open\":574.6,\"Close\":574.6,\"High\":574.6,\"Low\":574.6,\"Volume\":6200,\"Date\":\"2025-02-25 11:07:00 AM\"},{\"ScripCode\":35176,\"Open\":572.8,\"Close\":572.8,\"High\":572.8,\"Low\":572.8,\"Volume\":4650,\"Date\":\"2025-02-25 11:08:00 AM\"},{\"ScripCode\":35176,\"Open\":572.8,\"Close\":572.8,\"High\":572.8,\"Low\":572.8,\"Volume\":2325,\"Date\":\"2025-02-25 11:10:00 AM\"},{\"ScripCode\":35176,\"Open\":572.8,\"Close\":572.8,\"High\":572.8,\"Low\":572.8,\"Volume\":1550,\"Date\":\"2025-02-25 11:11:00 AM\"},{\"ScripCode\":35176,\"Open\":572.8,\"Close\":572.8,\"High\":572.8,\"Low\":572.8,\"Volume\":775,\"Date\":\"2025-02-25 11:12:00 AM\"},{\"ScripCode\":35176,\"Open\":571.95,\"Close\":571.95,\"High\":571.95,\"Low\":571.95,\"Volume\":1550,\"Date\":\"2025-02-25 11:13:00 AM\"},{\"ScripCode\":35176,\"Open\":573,\"Close\":574.85,\"High\":574.85,\"Low\":572.95,\"Volume\":17825,\"Date\":\"2025-02-25 11:14:00 AM\"},{\"ScripCode\":35176,\"Open\":574.55,\"Close\":574.55,\"High\":574.55,\"Low\":574.55,\"Volume\":3100,\"Date\":\"2025-02-25 11:15:00 AM\"},{\"ScripCode\":35176,\"Open\":574.55,\"Close\":574.5,\"High\":574.55,\"Low\":574.25,\"Volume\":7750,\"Date\":\"2025-02-25 11:16:00 AM\"},{\"ScripCode\":35176,\"Open\":574.25,\"Close\":574.65,\"High\":574.65,\"Low\":574.25,\"Volume\":4650,\"Date\":\"2025-02-25 11:17:00 AM\"},{\"ScripCode\":35176,\"Open\":574.65,\"Close\":575,\"High\":575,\"Low\":574.65,\"Volume\":3100,\"Date\":\"2025-02-25 11:18:00 AM\"},{\"ScripCode\":35176,\"Open\":575,\"Close\":574.05,\"High\":575,\"Low\":574.05,\"Volume\":3100,\"Date\":\"2025-02-25 11:19:00 AM\"},{\"ScripCode\":35176,\"Open\":574.05,\"Close\":574.05,\"High\":574.05,\"Low\":574.05,\"Volume\":2325,\"Date\":\"2025-02-25 11:20:00 AM\"},{\"ScripCode\":35176,\"Open\":574.05,\"Close\":574.05,\"High\":574.05,\"Low\":574.05,\"Volume\":3100,\"Date\":\"2025-02-25 11:21:00 AM\"},{\"ScripCode\":35176,\"Open\":574.7,\"Close\":574.7,\"High\":574.7,\"Low\":574.7,\"Volume\":2325,\"Date\":\"2025-02-25 11:22:00 AM\"},{\"ScripCode\":35176,\"Open\":574.7,\"Close\":574.9,\"High\":574.9,\"Low\":574.7,\"Volume\":2325,\"Date\":\"2025-02-25 11:23:00 AM\"},{\"ScripCode\":35176,\"Open\":575,\"Close\":574.65,\"High\":575.95,\"Low\":574.65,\"Volume\":10850,\"Date\":\"2025-02-25 11:24:00 AM\"},{\"ScripCode\":35176,\"Open\":574.65,\"Close\":574.3,\"High\":574.65,\"Low\":574.3,\"Volume\":17825,\"Date\":\"2025-02-25 11:25:00 AM\"},{\"ScripCode\":35176,\"Open\":574.3,\"Close\":573.75,\"High\":574.5,\"Low\":573.75,\"Volume\":6200,\"Date\":\"2025-02-25 11:26:00 AM\"},{\"ScripCode\":35176,\"Open\":573.75,\"Close\":573.75,\"High\":573.75,\"Low\":573.75,\"Volume\":2325,\"Date\":\"2025-02-25 11:27:00 AM\"},{\"ScripCode\":35176,\"Open\":571.05,\"Close\":571.05,\"High\":571.05,\"Low\":571.05,\"Volume\":20925,\"Date\":\"2025-02-25 11:28:00 AM\"},{\"ScripCode\":35176,\"Open\":572.4,\"Close\":572.9,\"High\":572.9,\"Low\":572.4,\"Volume\":3100,\"Date\":\"2025-02-25 11:29:00 AM\"},{\"ScripCode\":35176,\"Open\":572.9,\"Close\":572.9,\"High\":572.9,\"Low\":572.9,\"Volume\":2325,\"Date\":\"2025-02-25 11:30:00 AM\"},{\"ScripCode\":35176,\"Open\":572.9,\"Close\":572.15,\"High\":572.9,\"Low\":572.15,\"Volume\":2325,\"Date\":\"2025-02-25 11:31:00 AM\"},{\"ScripCode\":35176,\"Open\":572.15,\"Close\":572.15,\"High\":572.15,\"Low\":572.15,\"Volume\":2325,\"Date\":\"2025-02-25 11:32:00 AM\"},{\"ScripCode\":35176,\"Open\":572.15,\"Close\":571.95,\"High\":572.15,\"Low\":571.5,\"Volume\":4650,\"Date\":\"2025-02-25 11:33:00 AM\"},{\"ScripCode\":35176,\"Open\":571.95,\"Close\":571.95,\"High\":571.95,\"Low\":571.95,\"Volume\":3100,\"Date\":\"2025-02-25 11:34:00 AM\"},{\"ScripCode\":35176,\"Open\":571.95,\"Close\":571.95,\"High\":571.95,\"Low\":571.95,\"Volume\":1550,\"Date\":\"2025-02-25 11:35:00 AM\"},{\"ScripCode\":35176,\"Open\":571.95,\"Close\":570.55,\"High\":571.95,\"Low\":570.55,\"Volume\":2325,\"Date\":\"2025-02-25 11:36:00 AM\"},{\"ScripCode\":35176,\"Open\":571.6,\"Close\":571.6,\"High\":571.6,\"Low\":571.6,\"Volume\":1550,\"Date\":\"2025-02-25 11:37:00 AM\"},{\"ScripCode\":35176,\"Open\":571.6,\"Close\":572.3,\"High\":572.3,\"Low\":571.6,\"Volume\":2325,\"Date\":\"2025-02-25 11:38:00 AM\"},{\"ScripCode\":35176,\"Open\":572.3,\"Close\":572.45,\"High\":572.8,\"Low\":572,\"Volume\":7750,\"Date\":\"2025-02-25 11:39:00 AM\"},{\"ScripCode\":35176,\"Open\":572.4,\"Close\":572.4,\"High\":572.4,\"Low\":572.4,\"Volume\":2325,\"Date\":\"2025-02-25 11:40:00 AM\"},{\"ScripCode\":35176,\"Open\":572.5,\"Close\":573,\"High\":573,\"Low\":572.5,\"Volume\":13175,\"Date\":\"2025-02-25 11:41:00 AM\"},{\"ScripCode\":35176,\"Open\":573,\"Close\":572.7,\"High\":573,\"Low\":572.2,\"Volume\":6975,\"Date\":\"2025-02-25 11:42:00 AM\"},{\"ScripCode\":35176,\"Open\":572.85,\"Close\":572.85,\"High\":572.85,\"Low\":572.85,\"Volume\":2325,\"Date\":\"2025-02-25 11:43:00 AM\"},{\"ScripCode\":35176,\"Open\":572.85,\"Close\":572.75,\"High\":572.85,\"Low\":572.75,\"Volume\":3875,\"Date\":\"2025-02-25 11:44:00 AM\"},{\"ScripCode\":35176,\"Open\":573.25,\"Close\":572.8,\"High\":573.25,\"Low\":572.8,\"Volume\":6200,\"Date\":\"2025-02-25 11:45:00 AM\"},{\"ScripCode\":35176,\"Open\":573.05,\"Close\":573.05,\"High\":573.05,\"Low\":573.05,\"Volume\":5425,\"Date\":\"2025-02-25 11:46:00 AM\"},{\"ScripCode\":35176,\"Open\":573.05,\"Close\":571.5,\"High\":573.05,\"Low\":571.5,\"Volume\":9300,\"Date\":\"2025-02-25 11:47:00 AM\"},{\"ScripCode\":35176,\"Open\":571.5,\"Close\":570.75,\"High\":571.5,\"Low\":570.75,\"Volume\":4650,\"Date\":\"2025-02-25 11:48:00 AM\"},{\"ScripCode\":35176,\"Open\":570.75,\"Close\":570.75,\"High\":570.75,\"Low\":570.75,\"Volume\":4650,\"Date\":\"2025-02-25 11:49:00 AM\"},{\"ScripCode\":35176,\"Open\":569.55,\"Close\":570,\"High\":570,\"Low\":569.55,\"Volume\":6975,\"Date\":\"2025-02-25 11:50:00 AM\"},{\"ScripCode\":35176,\"Open\":570.65,\"Close\":570.65,\"High\":570.65,\"Low\":570.65,\"Volume\":1550,\"Date\":\"2025-02-25 11:51:00 AM\"},{\"ScripCode\":35176,\"Open\":570.1,\"Close\":570.1,\"High\":570.1,\"Low\":570.1,\"Volume\":1550,\"Date\":\"2025-02-25 11:52:00 AM\"},{\"ScripCode\":35176,\"Open\":570.45,\"Close\":570.45,\"High\":570.45,\"Low\":570.45,\"Volume\":3100,\"Date\":\"2025-02-25 11:53:00 AM\"},{\"ScripCode\":35176,\"Open\":570.45,\"Close\":570.1,\"High\":570.45,\"Low\":570.1,\"Volume\":6975,\"Date\":\"2025-02-25 11:54:00 AM\"},{\"ScripCode\":35176,\"Open\":570.1,\"Close\":570.25,\"High\":570.25,\"Low\":570.1,\"Volume\":3100,\"Date\":\"2025-02-25 11:55:00 AM\"},{\"ScripCode\":35176,\"Open\":570.25,\"Close\":570.25,\"High\":570.25,\"Low\":570.25,\"Volume\":4650,\"Date\":\"2025-02-25 11:56:00 AM\"},{\"ScripCode\":35176,\"Open\":570.25,\"Close\":570.15,\"High\":570.25,\"Low\":570.15,\"Volume\":6200,\"Date\":\"2025-02-25 11:57:00 AM\"},{\"ScripCode\":35176,\"Open\":570.15,\"Close\":570.15,\"High\":570.15,\"Low\":570.15,\"Volume\":1550,\"Date\":\"2025-02-25 11:58:00 AM\"},{\"ScripCode\":35176,\"Open\":570.15,\"Close\":570.15,\"High\":570.15,\"Low\":570.15,\"Volume\":4650,\"Date\":\"2025-02-25 11:59:00 AM\"},{\"ScripCode\":35176,\"Open\":570.15,\"Close\":570.6,\"High\":570.6,\"Low\":569.55,\"Volume\":3875,\"Date\":\"2025-02-25 12:00:00 PM\"},{\"ScripCode\":35176,\"Open\":570.6,\"Close\":570.6,\"High\":570.6,\"Low\":570.6,\"Volume\":2325,\"Date\":\"2025-02-25 12:01:00 PM\"},{\"ScripCode\":35176,\"Open\":570.6,\"Close\":570.15,\"High\":570.6,\"Low\":570.15,\"Volume\":3875,\"Date\":\"2025-02-25 12:02:00 PM\"},{\"ScripCode\":35176,\"Open\":570.15,\"Close\":570.15,\"High\":570.15,\"Low\":570.15,\"Volume\":1550,\"Date\":\"2025-02-25 12:03:00 PM\"},{\"ScripCode\":35176,\"Open\":570.15,\"Close\":570.85,\"High\":570.85,\"Low\":570.15,\"Volume\":3100,\"Date\":\"2025-02-25 12:04:00 PM\"},{\"ScripCode\":35176,\"Open\":570.85,\"Close\":570.85,\"High\":570.85,\"Low\":570.85,\"Volume\":3875,\"Date\":\"2025-02-25 12:05:00 PM\"},{\"ScripCode\":35176,\"Open\":570.85,\"Close\":570.85,\"High\":570.85,\"Low\":570.85,\"Volume\":2325,\"Date\":\"2025-02-25 12:06:00 PM\"},{\"ScripCode\":35176,\"Open\":570.85,\"Close\":570.85,\"High\":570.85,\"Low\":570.85,\"Volume\":2325,\"Date\":\"2025-02-25 12:07:00 PM\"},{\"ScripCode\":35176,\"Open\":570.85,\"Close\":570.85,\"High\":570.85,\"Low\":570.85,\"Volume\":2325,\"Date\":\"2025-02-25 12:08:00 PM\"},{\"ScripCode\":35176,\"Open\":570.85,\"Close\":570.85,\"High\":570.85,\"Low\":570.85,\"Volume\":3100,\"Date\":\"2025-02-25 12:09:00 PM\"},{\"ScripCode\":35176,\"Open\":571,\"Close\":571,\"High\":571,\"Low\":571,\"Volume\":3875,\"Date\":\"2025-02-25 12:10:00 PM\"},{\"ScripCode\":35176,\"Open\":571,\"Close\":571,\"High\":571,\"Low\":571,\"Volume\":2325,\"Date\":\"2025-02-25 12:11:00 PM\"},{\"ScripCode\":35176,\"Open\":571,\"Close\":571,\"High\":571,\"Low\":571,\"Volume\":1550,\"Date\":\"2025-02-25 12:12:00 PM\"},{\"ScripCode\":35176,\"Open\":571.65,\"Close\":571.65,\"High\":571.65,\"Low\":571.65,\"Volume\":4650,\"Date\":\"2025-02-25 12:13:00 PM\"},{\"ScripCode\":35176,\"Open\":572,\"Close\":572,\"High\":572.3,\"Low\":571.6,\"Volume\":6200,\"Date\":\"2025-02-25 12:14:00 PM\"},{\"ScripCode\":35176,\"Open\":572,\"Close\":572,\"High\":572,\"Low\":572,\"Volume\":2325,\"Date\":\"2025-02-25 12:15:00 PM\"},{\"ScripCode\":35176,\"Open\":572,\"Close\":572,\"High\":572,\"Low\":572,\"Volume\":2325,\"Date\":\"2025-02-25 12:16:00 PM\"},{\"ScripCode\":35176,\"Open\":572,\"Close\":572,\"High\":572,\"Low\":572,\"Volume\":1550,\"Date\":\"2025-02-25 12:17:00 PM\"},{\"ScripCode\":35176,\"Open\":572,\"Close\":572,\"High\":572,\"Low\":572,\"Volume\":1550,\"Date\":\"2025-02-25 12:18:00 PM\"},{\"ScripCode\":35176,\"Open\":572,\"Close\":572.3,\"High\":572.3,\"Low\":572,\"Volume\":3875,\"Date\":\"2025-02-25 12:19:00 PM\"},{\"ScripCode\":35176,\"Open\":572.3,\"Close\":573,\"High\":573,\"Low\":572.3,\"Volume\":11625,\"Date\":\"2025-02-25 12:20:00 PM\"},{\"ScripCode\":35176,\"Open\":573,\"Close\":572.95,\"High\":573.2,\"Low\":572.95,\"Volume\":4650,\"Date\":\"2025-02-25 12:21:00 PM\"},{\"ScripCode\":35176,\"Open\":572.6,\"Close\":572.4,\"High\":572.6,\"Low\":572.4,\"Volume\":5425,\"Date\":\"2025-02-25 12:22:00 PM\"},{\"ScripCode\":35176,\"Open\":572.45,\"Close\":572,\"High\":573.05,\"Low\":572,\"Volume\":12400,\"Date\":\"2025-02-25 12:23:00 PM\"},{\"ScripCode\":35176,\"Open\":572.4,\"Close\":572.4,\"High\":572.4,\"Low\":572.4,\"Volume\":3875,\"Date\":\"2025-02-25 12:24:00 PM\"},{\"ScripCode\":35176,\"Open\":572.4,\"Close\":571.6,\"High\":572.4,\"Low\":571.6,\"Volume\":2325,\"Date\":\"2025-02-25 12:25:00 PM\"},{\"ScripCode\":35176,\"Open\":571.6,\"Close\":571.6,\"High\":571.6,\"Low\":571.6,\"Volume\":2325,\"Date\":\"2025-02-25 12:26:00 PM\"},{\"ScripCode\":35176,\"Open\":571.4,\"Close\":571.25,\"High\":571.4,\"Low\":571.25,\"Volume\":3875,\"Date\":\"2025-02-25 12:27:00 PM\"},{\"ScripCode\":35176,\"Open\":571.5,\"Close\":571.5,\"High\":571.5,\"Low\":571.5,\"Volume\":7750,\"Date\":\"2025-02-25 12:28:00 PM\"},{\"ScripCode\":35176,\"Open\":571.5,\"Close\":571.5,\"High\":571.5,\"Low\":571.5,\"Volume\":8525,\"Date\":\"2025-02-25 12:29:00 PM\"},{\"ScripCode\":35176,\"Open\":571.9,\"Close\":571.9,\"High\":571.9,\"Low\":571.9,\"Volume\":9300,\"Date\":\"2025-02-25 12:30:00 PM\"},{\"ScripCode\":35176,\"Open\":571.45,\"Close\":571.95,\"High\":571.95,\"Low\":571.45,\"Volume\":11625,\"Date\":\"2025-02-25 12:31:00 PM\"},{\"ScripCode\":35176,\"Open\":572,\"Close\":572,\"High\":572,\"Low\":572,\"Volume\":7750,\"Date\":\"2025-02-25 12:32:00 PM\"},{\"ScripCode\":35176,\"Open\":572,\"Close\":572,\"High\":572,\"Low\":572,\"Volume\":1550,\"Date\":\"2025-02-25 12:33:00 PM\"},{\"ScripCode\":35176,\"Open\":573.7,\"Close\":573.7,\"High\":573.7,\"Low\":573.7,\"Volume\":3100,\"Date\":\"2025-02-25 12:34:00 PM\"},{\"ScripCode\":35176,\"Open\":573.7,\"Close\":573.75,\"High\":574.55,\"Low\":573.7,\"Volume\":11625,\"Date\":\"2025-02-25 12:35:00 PM\"},{\"ScripCode\":35176,\"Open\":573.75,\"Close\":575.45,\"High\":575.45,\"Low\":573.75,\"Volume\":23250,\"Date\":\"2025-02-25 12:36:00 PM\"},{\"ScripCode\":35176,\"Open\":575.45,\"Close\":575.45,\"High\":575.45,\"Low\":575.45,\"Volume\":3875,\"Date\":\"2025-02-25 12:37:00 PM\"},{\"ScripCode\":35176,\"Open\":575.2,\"Close\":573.65,\"High\":575.2,\"Low\":573.65,\"Volume\":3875,\"Date\":\"2025-02-25 12:38:00 PM\"},{\"ScripCode\":35176,\"Open\":573.65,\"Close\":571.65,\"High\":573.65,\"Low\":571.65,\"Volume\":24800,\"Date\":\"2025-02-25 12:39:00 PM\"},{\"ScripCode\":35176,\"Open\":571.65,\"Close\":571.75,\"High\":571.75,\"Low\":571.5,\"Volume\":11625,\"Date\":\"2025-02-25 12:40:00 PM\"},{\"ScripCode\":35176,\"Open\":571.75,\"Close\":571.75,\"High\":571.75,\"Low\":571.75,\"Volume\":7750,\"Date\":\"2025-02-25 12:41:00 PM\"},{\"ScripCode\":35176,\"Open\":571.75,\"Close\":571.75,\"High\":571.75,\"Low\":571.75,\"Volume\":2325,\"Date\":\"2025-02-25 12:42:00 PM\"},{\"ScripCode\":35176,\"Open\":572,\"Close\":571.7,\"High\":572,\"Low\":571.7,\"Volume\":14725,\"Date\":\"2025-02-25 12:43:00 PM\"},{\"ScripCode\":35176,\"Open\":571.7,\"Close\":571.7,\"High\":571.7,\"Low\":571.7,\"Volume\":6200,\"Date\":\"2025-02-25 12:44:00 PM\"},{\"ScripCode\":35176,\"Open\":573.75,\"Close\":573.25,\"High\":573.75,\"Low\":573.25,\"Volume\":3875,\"Date\":\"2025-02-25 12:45:00 PM\"},{\"ScripCode\":35176,\"Open\":573.25,\"Close\":575.45,\"High\":575.45,\"Low\":573.25,\"Volume\":9300,\"Date\":\"2025-02-25 12:46:00 PM\"},{\"ScripCode\":35176,\"Open\":575.55,\"Close\":577.65,\"High\":577.65,\"Low\":575.55,\"Volume\":6200,\"Date\":\"2025-02-25 12:47:00 PM\"},{\"ScripCode\":35176,\"Open\":577.7,\"Close\":579.3,\"High\":579.95,\"Low\":577.55,\"Volume\":47275,\"Date\":\"2025-02-25 12:48:00 PM\"},{\"ScripCode\":35176,\"Open\":579.3,\"Close\":579.15,\"High\":579.3,\"Low\":579,\"Volume\":6975,\"Date\":\"2025-02-25 12:49:00 PM\"},{\"ScripCode\":35176,\"Open\":578.85,\"Close\":579.4,\"High\":579.4,\"Low\":578.85,\"Volume\":3875,\"Date\":\"2025-02-25 12:50:00 PM\"},{\"ScripCode\":35176,\"Open\":579.4,\"Close\":582.85,\"High\":582.85,\"Low\":579.4,\"Volume\":7750,\"Date\":\"2025-02-25 12:51:00 PM\"},{\"ScripCode\":35176,\"Open\":582.85,\"Close\":582,\"High\":582.85,\"Low\":582,\"Volume\":5425,\"Date\":\"2025-02-25 12:52:00 PM\"},{\"ScripCode\":35176,\"Open\":581.95,\"Close\":581.95,\"High\":581.95,\"Low\":581.95,\"Volume\":3100,\"Date\":\"2025-02-25 12:53:00 PM\"},{\"ScripCode\":35176,\"Open\":582.7,\"Close\":582.7,\"High\":582.7,\"Low\":582.7,\"Volume\":9300,\"Date\":\"2025-02-25 12:54:00 PM\"},{\"ScripCode\":35176,\"Open\":582.7,\"Close\":584.05,\"High\":584.05,\"Low\":582.7,\"Volume\":5425,\"Date\":\"2025-02-25 12:55:00 PM\"},{\"ScripCode\":35176,\"Open\":584.95,\"Close\":585,\"High\":585,\"Low\":584.95,\"Volume\":9300,\"Date\":\"2025-02-25 12:56:00 PM\"},{\"ScripCode\":35176,\"Open\":585,\"Close\":586,\"High\":586,\"Low\":585,\"Volume\":11625,\"Date\":\"2025-02-25 12:57:00 PM\"},{\"ScripCode\":35176,\"Open\":585,\"Close\":585.1,\"High\":585.1,\"Low\":585,\"Volume\":19375,\"Date\":\"2025-02-25 12:58:00 PM\"},{\"ScripCode\":35176,\"Open\":584.4,\"Close\":583.8,\"High\":584.4,\"Low\":583.8,\"Volume\":11625,\"Date\":\"2025-02-25 12:59:00 PM\"},{\"ScripCode\":35176,\"Open\":582.9,\"Close\":584,\"High\":584.1,\"Low\":582.9,\"Volume\":9300,\"Date\":\"2025-02-25 01:00:00 PM\"},{\"ScripCode\":35176,\"Open\":584.85,\"Close\":583,\"High\":584.85,\"Low\":583,\"Volume\":7750,\"Date\":\"2025-02-25 01:01:00 PM\"},{\"ScripCode\":35176,\"Open\":582.95,\"Close\":583.2,\"High\":583.2,\"Low\":582.95,\"Volume\":5425,\"Date\":\"2025-02-25 01:02:00 PM\"},{\"ScripCode\":35176,\"Open\":583.2,\"Close\":583.35,\"High\":583.35,\"Low\":583.2,\"Volume\":4650,\"Date\":\"2025-02-25 01:03:00 PM\"},{\"ScripCode\":35176,\"Open\":583,\"Close\":584.7,\"High\":584.7,\"Low\":583,\"Volume\":6975,\"Date\":\"2025-02-25 01:04:00 PM\"},{\"ScripCode\":35176,\"Open\":584.7,\"Close\":586,\"High\":586,\"Low\":584.7,\"Volume\":3875,\"Date\":\"2025-02-25 01:05:00 PM\"},{\"ScripCode\":35176,\"Open\":586,\"Close\":588.8,\"High\":588.8,\"Low\":586,\"Volume\":23250,\"Date\":\"2025-02-25 01:06:00 PM\"},{\"ScripCode\":35176,\"Open\":587.2,\"Close\":587.2,\"High\":587.2,\"Low\":587.2,\"Volume\":2325,\"Date\":\"2025-02-25 01:07:00 PM\"},{\"ScripCode\":35176,\"Open\":587.3,\"Close\":588.5,\"High\":588.5,\"Low\":587,\"Volume\":6975,\"Date\":\"2025-02-25 01:08:00 PM\"},{\"ScripCode\":35176,\"Open\":588.7,\"Close\":591.45,\"High\":591.45,\"Low\":588.7,\"Volume\":11625,\"Date\":\"2025-02-25 01:09:00 PM\"},{\"ScripCode\":35176,\"Open\":592.4,\"Close\":591.8,\"High\":592.4,\"Low\":591.3,\"Volume\":6975,\"Date\":\"2025-02-25 01:10:00 PM\"},{\"ScripCode\":35176,\"Open\":590.4,\"Close\":590.4,\"High\":590.4,\"Low\":590.4,\"Volume\":4650,\"Date\":\"2025-02-25 01:12:00 PM\"},{\"ScripCode\":35176,\"Open\":590.4,\"Close\":588.2,\"High\":590.4,\"Low\":588.2,\"Volume\":21700,\"Date\":\"2025-02-25 01:13:00 PM\"},{\"ScripCode\":35176,\"Open\":587.65,\"Close\":588,\"High\":588,\"Low\":587.5,\"Volume\":11625,\"Date\":\"2025-02-25 01:14:00 PM\"},{\"ScripCode\":35176,\"Open\":590,\"Close\":590.5,\"High\":591.85,\"Low\":590,\"Volume\":3875,\"Date\":\"2025-02-25 01:15:00 PM\"},{\"ScripCode\":35176,\"Open\":590.5,\"Close\":591.45,\"High\":591.45,\"Low\":590.5,\"Volume\":8525,\"Date\":\"2025-02-25 01:16:00 PM\"},{\"ScripCode\":35176,\"Open\":590.95,\"Close\":591.4,\"High\":591.4,\"Low\":590.35,\"Volume\":6200,\"Date\":\"2025-02-25 01:17:00 PM\"},{\"ScripCode\":35176,\"Open\":591.5,\"Close\":591.5,\"High\":591.5,\"Low\":591.5,\"Volume\":2325,\"Date\":\"2025-02-25 01:18:00 PM\"},{\"ScripCode\":35176,\"Open\":591.5,\"Close\":591.5,\"High\":591.5,\"Low\":591.5,\"Volume\":775,\"Date\":\"2025-02-25 01:19:00 PM\"},{\"ScripCode\":35176,\"Open\":591.5,\"Close\":594.15,\"High\":594.8,\"Low\":591.5,\"Volume\":10075,\"Date\":\"2025-02-25 01:20:00 PM\"},{\"ScripCode\":35176,\"Open\":594.15,\"Close\":593.25,\"High\":594.15,\"Low\":593.25,\"Volume\":12400,\"Date\":\"2025-02-25 01:21:00 PM\"},{\"ScripCode\":35176,\"Open\":593.3,\"Close\":594.05,\"High\":594.45,\"Low\":593.3,\"Volume\":12400,\"Date\":\"2025-02-25 01:22:00 PM\"},{\"ScripCode\":35176,\"Open\":593.65,\"Close\":591,\"High\":593.65,\"Low\":591,\"Volume\":10850,\"Date\":\"2025-02-25 01:23:00 PM\"},{\"ScripCode\":35176,\"Open\":590.9,\"Close\":590.9,\"High\":590.9,\"Low\":590.9,\"Volume\":3875,\"Date\":\"2025-02-25 01:24:00 PM\"},{\"ScripCode\":35176,\"Open\":592,\"Close\":592,\"High\":592,\"Low\":592,\"Volume\":3100,\"Date\":\"2025-02-25 01:25:00 PM\"},{\"ScripCode\":35176,\"Open\":592,\"Close\":587.35,\"High\":592,\"Low\":587.35,\"Volume\":23250,\"Date\":\"2025-02-25 01:26:00 PM\"},{\"ScripCode\":35176,\"Open\":587.35,\"Close\":589.3,\"High\":589.3,\"Low\":587.35,\"Volume\":4650,\"Date\":\"2025-02-25 01:27:00 PM\"},{\"ScripCode\":35176,\"Open\":589.3,\"Close\":590.85,\"High\":590.85,\"Low\":589.3,\"Volume\":6200,\"Date\":\"2025-02-25 01:28:00 PM\"},{\"ScripCode\":35176,\"Open\":590.85,\"Close\":590.95,\"High\":591.7,\"Low\":590.85,\"Volume\":10850,\"Date\":\"2025-02-25 01:29:00 PM\"},{\"ScripCode\":35176,\"Open\":590.95,\"Close\":591,\"High\":591,\"Low\":590.7,\"Volume\":3100,\"Date\":\"2025-02-25 01:30:00 PM\"},{\"ScripCode\":35176,\"Open\":590.7,\"Close\":590.5,\"High\":591,\"Low\":590.5,\"Volume\":6975,\"Date\":\"2025-02-25 01:31:00 PM\"},{\"ScripCode\":35176,\"Open\":591,\"Close\":590.7,\"High\":591.5,\"Low\":590.6,\"Volume\":10850,\"Date\":\"2025-02-25 01:32:00 PM\"},{\"ScripCode\":35176,\"Open\":591,\"Close\":591,\"High\":591,\"Low\":590.3,\"Volume\":15500,\"Date\":\"2025-02-25 01:33:00 PM\"},{\"ScripCode\":35176,\"Open\":590.9,\"Close\":591.05,\"High\":591.4,\"Low\":590.9,\"Volume\":6975,\"Date\":\"2025-02-25 01:34:00 PM\"},{\"ScripCode\":35176,\"Open\":591.05,\"Close\":590.25,\"High\":591.05,\"Low\":590.25,\"Volume\":10075,\"Date\":\"2025-02-25 01:35:00 PM\"},{\"ScripCode\":35176,\"Open\":590.1,\"Close\":589.65,\"High\":590.1,\"Low\":589.65,\"Volume\":11625,\"Date\":\"2025-02-25 01:36:00 PM\"},{\"ScripCode\":35176,\"Open\":589.55,\"Close\":588.8,\"High\":589.55,\"Low\":588.8,\"Volume\":2325,\"Date\":\"2025-02-25 01:37:00 PM\"},{\"ScripCode\":35176,\"Open\":588.8,\"Close\":588.8,\"High\":588.8,\"Low\":588.8,\"Volume\":775,\"Date\":\"2025-02-25 01:38:00 PM\"},{\"ScripCode\":35176,\"Open\":588.8,\"Close\":588.8,\"High\":588.8,\"Low\":588.8,\"Volume\":1550,\"Date\":\"2025-02-25 01:39:00 PM\"},{\"ScripCode\":35176,\"Open\":588.8,\"Close\":588.8,\"High\":588.8,\"Low\":588.8,\"Volume\":2325,\"Date\":\"2025-02-25 01:40:00 PM\"},{\"ScripCode\":35176,\"Open\":588.8,\"Close\":588.8,\"High\":588.8,\"Low\":588.8,\"Volume\":1550,\"Date\":\"2025-02-25 01:41:00 PM\"},{\"ScripCode\":35176,\"Open\":588.3,\"Close\":588.3,\"High\":588.3,\"Low\":588.3,\"Volume\":1550,\"Date\":\"2025-02-25 01:42:00 PM\"},{\"ScripCode\":35176,\"Open\":588.75,\"Close\":588,\"High\":588.75,\"Low\":588,\"Volume\":10075,\"Date\":\"2025-02-25 01:43:00 PM\"},{\"ScripCode\":35176,\"Open\":586.85,\"Close\":586.85,\"High\":586.85,\"Low\":586.85,\"Volume\":1550,\"Date\":\"2025-02-25 01:44:00 PM\"},{\"ScripCode\":35176,\"Open\":587,\"Close\":586.85,\"High\":587,\"Low\":586.25,\"Volume\":7750,\"Date\":\"2025-02-25 01:45:00 PM\"},{\"ScripCode\":35176,\"Open\":586.85,\"Close\":586.85,\"High\":586.85,\"Low\":586.85,\"Volume\":4650,\"Date\":\"2025-02-25 01:46:00 PM\"},{\"ScripCode\":35176,\"Open\":586.85,\"Close\":586.85,\"High\":586.85,\"Low\":586.85,\"Volume\":775,\"Date\":\"2025-02-25 01:47:00 PM\"},{\"ScripCode\":35176,\"Open\":586.85,\"Close\":586.8,\"High\":586.85,\"Low\":586.05,\"Volume\":6200,\"Date\":\"2025-02-25 01:48:00 PM\"},{\"ScripCode\":35176,\"Open\":587.5,\"Close\":587,\"High\":587.5,\"Low\":587,\"Volume\":11625,\"Date\":\"2025-02-25 01:49:00 PM\"},{\"ScripCode\":35176,\"Open\":586.8,\"Close\":585.5,\"High\":586.8,\"Low\":585.5,\"Volume\":5425,\"Date\":\"2025-02-25 01:50:00 PM\"},{\"ScripCode\":35176,\"Open\":585.9,\"Close\":585.7,\"High\":585.9,\"Low\":585.7,\"Volume\":3100,\"Date\":\"2025-02-25 01:51:00 PM\"},{\"ScripCode\":35176,\"Open\":585.7,\"Close\":586.5,\"High\":586.5,\"Low\":585.7,\"Volume\":4650,\"Date\":\"2025-02-25 01:52:00 PM\"},{\"ScripCode\":35176,\"Open\":586.5,\"Close\":586.5,\"High\":586.5,\"Low\":586.5,\"Volume\":2325,\"Date\":\"2025-02-25 01:53:00 PM\"},{\"ScripCode\":35176,\"Open\":586.5,\"Close\":586,\"High\":586.5,\"Low\":586,\"Volume\":4650,\"Date\":\"2025-02-25 01:54:00 PM\"},{\"ScripCode\":35176,\"Open\":585.2,\"Close\":584.75,\"High\":585.2,\"Low\":584.75,\"Volume\":9300,\"Date\":\"2025-02-25 01:55:00 PM\"},{\"ScripCode\":35176,\"Open\":584.75,\"Close\":584.35,\"High\":585,\"Low\":584.2,\"Volume\":20925,\"Date\":\"2025-02-25 01:56:00 PM\"},{\"ScripCode\":35176,\"Open\":584.8,\"Close\":585.65,\"High\":585.8,\"Low\":584.5,\"Volume\":6975,\"Date\":\"2025-02-25 01:57:00 PM\"},{\"ScripCode\":35176,\"Open\":585.65,\"Close\":585.65,\"High\":585.65,\"Low\":585.65,\"Volume\":775,\"Date\":\"2025-02-25 01:58:00 PM\"},{\"ScripCode\":35176,\"Open\":585.65,\"Close\":585.65,\"High\":585.65,\"Low\":585.65,\"Volume\":775,\"Date\":\"2025-02-25 01:59:00 PM\"},{\"ScripCode\":35176,\"Open\":585.65,\"Close\":585.25,\"High\":585.65,\"Low\":585.25,\"Volume\":5425,\"Date\":\"2025-02-25 02:00:00 PM\"},{\"ScripCode\":35176,\"Open\":585.4,\"Close\":585.4,\"High\":585.4,\"Low\":585.4,\"Volume\":2325,\"Date\":\"2025-02-25 02:01:00 PM\"},{\"ScripCode\":35176,\"Open\":586.1,\"Close\":586.55,\"High\":586.55,\"Low\":586.1,\"Volume\":5425,\"Date\":\"2025-02-25 02:02:00 PM\"},{\"ScripCode\":35176,\"Open\":586.5,\"Close\":586.75,\"High\":586.75,\"Low\":586.5,\"Volume\":4650,\"Date\":\"2025-02-25 02:03:00 PM\"},{\"ScripCode\":35176,\"Open\":586.6,\"Close\":585.95,\"High\":587.5,\"Low\":585.95,\"Volume\":10850,\"Date\":\"2025-02-25 02:04:00 PM\"},{\"ScripCode\":35176,\"Open\":585.4,\"Close\":585.4,\"High\":585.4,\"Low\":585.4,\"Volume\":1550,\"Date\":\"2025-02-25 02:05:00 PM\"},{\"ScripCode\":35176,\"Open\":585.15,\"Close\":585.15,\"High\":585.15,\"Low\":585.15,\"Volume\":1550,\"Date\":\"2025-02-25 02:06:00 PM\"},{\"ScripCode\":35176,\"Open\":585.15,\"Close\":585.55,\"High\":585.6,\"Low\":585.15,\"Volume\":3100,\"Date\":\"2025-02-25 02:07:00 PM\"},{\"ScripCode\":35176,\"Open\":585.55,\"Close\":585.3,\"High\":585.55,\"Low\":585.3,\"Volume\":4650,\"Date\":\"2025-02-25 02:08:00 PM\"},{\"ScripCode\":35176,\"Open\":585.5,\"Close\":585.5,\"High\":585.5,\"Low\":585.5,\"Volume\":2325,\"Date\":\"2025-02-25 02:09:00 PM\"},{\"ScripCode\":35176,\"Open\":585.55,\"Close\":585.5,\"High\":585.55,\"Low\":585.5,\"Volume\":2325,\"Date\":\"2025-02-25 02:10:00 PM\"},{\"ScripCode\":35176,\"Open\":585.5,\"Close\":585.5,\"High\":585.5,\"Low\":585.5,\"Volume\":3100,\"Date\":\"2025-02-25 02:11:00 PM\"},{\"ScripCode\":35176,\"Open\":585.15,\"Close\":585.9,\"High\":585.9,\"Low\":585.15,\"Volume\":3875,\"Date\":\"2025-02-25 02:12:00 PM\"},{\"ScripCode\":35176,\"Open\":585.6,\"Close\":587,\"High\":587.15,\"Low\":585.6,\"Volume\":5425,\"Date\":\"2025-02-25 02:13:00 PM\"},{\"ScripCode\":35176,\"Open\":586.65,\"Close\":586.15,\"High\":586.65,\"Low\":586.15,\"Volume\":11625,\"Date\":\"2025-02-25 02:14:00 PM\"},{\"ScripCode\":35176,\"Open\":586.15,\"Close\":586.1,\"High\":586.15,\"Low\":585.85,\"Volume\":5425,\"Date\":\"2025-02-25 02:15:00 PM\"},{\"ScripCode\":35176,\"Open\":586.15,\"Close\":585.8,\"High\":586.15,\"Low\":585.8,\"Volume\":3100,\"Date\":\"2025-02-25 02:16:00 PM\"},{\"ScripCode\":35176,\"Open\":586.25,\"Close\":585.25,\"High\":586.25,\"Low\":585.25,\"Volume\":4650,\"Date\":\"2025-02-25 02:17:00 PM\"},{\"ScripCode\":35176,\"Open\":585.05,\"Close\":585.05,\"High\":585.05,\"Low\":584.05,\"Volume\":2325,\"Date\":\"2025-02-25 02:18:00 PM\"},{\"ScripCode\":35176,\"Open\":585.05,\"Close\":584.1,\"High\":585.05,\"Low\":584.1,\"Volume\":1550,\"Date\":\"2025-02-25 02:19:00 PM\"},{\"ScripCode\":35176,\"Open\":584.1,\"Close\":585.1,\"High\":585.1,\"Low\":584.1,\"Volume\":4650,\"Date\":\"2025-02-25 02:20:00 PM\"},{\"ScripCode\":35176,\"Open\":584.3,\"Close\":584.9,\"High\":584.9,\"Low\":584.3,\"Volume\":3875,\"Date\":\"2025-02-25 02:21:00 PM\"},{\"ScripCode\":35176,\"Open\":584.9,\"Close\":584.9,\"High\":584.9,\"Low\":584.9,\"Volume\":775,\"Date\":\"2025-02-25 02:22:00 PM\"},{\"ScripCode\":35176,\"Open\":584.4,\"Close\":584.4,\"High\":584.4,\"Low\":584.4,\"Volume\":1550,\"Date\":\"2025-02-25 02:23:00 PM\"},{\"ScripCode\":35176,\"Open\":584.05,\"Close\":584.05,\"High\":584.05,\"Low\":584.05,\"Volume\":2325,\"Date\":\"2025-02-25 02:24:00 PM\"},{\"ScripCode\":35176,\"Open\":585.1,\"Close\":585.1,\"High\":585.1,\"Low\":585.1,\"Volume\":4650,\"Date\":\"2025-02-25 02:25:00 PM\"},{\"ScripCode\":35176,\"Open\":585.1,\"Close\":585.1,\"High\":585.1,\"Low\":585.1,\"Volume\":775,\"Date\":\"2025-02-25 02:26:00 PM\"},{\"ScripCode\":35176,\"Open\":585.1,\"Close\":585.5,\"High\":586,\"Low\":585.1,\"Volume\":13950,\"Date\":\"2025-02-25 02:27:00 PM\"},{\"ScripCode\":35176,\"Open\":585.05,\"Close\":584.4,\"High\":585.1,\"Low\":584.4,\"Volume\":7750,\"Date\":\"2025-02-25 02:28:00 PM\"},{\"ScripCode\":35176,\"Open\":583.75,\"Close\":584.25,\"High\":584.3,\"Low\":583.75,\"Volume\":13950,\"Date\":\"2025-02-25 02:29:00 PM\"},{\"ScripCode\":35176,\"Open\":583.55,\"Close\":584.15,\"High\":584.5,\"Low\":583.55,\"Volume\":5425,\"Date\":\"2025-02-25 02:30:00 PM\"},{\"ScripCode\":35176,\"Open\":584.2,\"Close\":584.45,\"High\":584.45,\"Low\":584.2,\"Volume\":58125,\"Date\":\"2025-02-25 02:31:00 PM\"},{\"ScripCode\":35176,\"Open\":584.8,\"Close\":583.1,\"High\":584.8,\"Low\":583.1,\"Volume\":40300,\"Date\":\"2025-02-25 02:32:00 PM\"},{\"ScripCode\":35176,\"Open\":583.05,\"Close\":580.45,\"High\":583.05,\"Low\":579,\"Volume\":24800,\"Date\":\"2025-02-25 02:33:00 PM\"},{\"ScripCode\":35176,\"Open\":579.55,\"Close\":578,\"High\":579.55,\"Low\":577.85,\"Volume\":37200,\"Date\":\"2025-02-25 02:34:00 PM\"},{\"ScripCode\":35176,\"Open\":576.95,\"Close\":578.75,\"High\":578.75,\"Low\":576.95,\"Volume\":6975,\"Date\":\"2025-02-25 02:35:00 PM\"},{\"ScripCode\":35176,\"Open\":578.3,\"Close\":579.3,\"High\":579.3,\"Low\":578.3,\"Volume\":7750,\"Date\":\"2025-02-25 02:36:00 PM\"},{\"ScripCode\":35176,\"Open\":578.5,\"Close\":578.3,\"High\":578.5,\"Low\":578.3,\"Volume\":3875,\"Date\":\"2025-02-25 02:37:00 PM\"},{\"ScripCode\":35176,\"Open\":577.8,\"Close\":577.4,\"High\":578.6,\"Low\":577.4,\"Volume\":10850,\"Date\":\"2025-02-25 02:38:00 PM\"},{\"ScripCode\":35176,\"Open\":577.6,\"Close\":576.9,\"High\":577.6,\"Low\":576.9,\"Volume\":15500,\"Date\":\"2025-02-25 02:39:00 PM\"},{\"ScripCode\":35176,\"Open\":576.45,\"Close\":577.5,\"High\":577.65,\"Low\":576.3,\"Volume\":18600,\"Date\":\"2025-02-25 02:40:00 PM\"},{\"ScripCode\":35176,\"Open\":577.55,\"Close\":578.8,\"High\":578.8,\"Low\":577.55,\"Volume\":21700,\"Date\":\"2025-02-25 02:41:00 PM\"},{\"ScripCode\":35176,\"Open\":578.8,\"Close\":579.05,\"High\":579.65,\"Low\":578.55,\"Volume\":13175,\"Date\":\"2025-02-25 02:42:00 PM\"},{\"ScripCode\":35176,\"Open\":577.7,\"Close\":577.35,\"High\":578.6,\"Low\":577.35,\"Volume\":6200,\"Date\":\"2025-02-25 02:43:00 PM\"},{\"ScripCode\":35176,\"Open\":577.3,\"Close\":578.2,\"High\":579,\"Low\":577.3,\"Volume\":10850,\"Date\":\"2025-02-25 02:44:00 PM\"},{\"ScripCode\":35176,\"Open\":577.35,\"Close\":577.75,\"High\":578.35,\"Low\":577.35,\"Volume\":6975,\"Date\":\"2025-02-25 02:45:00 PM\"},{\"ScripCode\":35176,\"Open\":578.05,\"Close\":578.15,\"High\":579,\"Low\":578.05,\"Volume\":6975,\"Date\":\"2025-02-25 02:46:00 PM\"},{\"ScripCode\":35176,\"Open\":578.05,\"Close\":578.8,\"High\":578.8,\"Low\":577.85,\"Volume\":10850,\"Date\":\"2025-02-25 02:47:00 PM\"},{\"ScripCode\":35176,\"Open\":578.55,\"Close\":579,\"High\":579.05,\"Low\":578.05,\"Volume\":9300,\"Date\":\"2025-02-25 02:48:00 PM\"},{\"ScripCode\":35176,\"Open\":578.4,\"Close\":577.55,\"High\":578.5,\"Low\":577.55,\"Volume\":9300,\"Date\":\"2025-02-25 02:49:00 PM\"},{\"ScripCode\":35176,\"Open\":578.4,\"Close\":579.85,\"High\":579.85,\"Low\":578.1,\"Volume\":16275,\"Date\":\"2025-02-25 02:50:00 PM\"},{\"ScripCode\":35176,\"Open\":579.65,\"Close\":579.6,\"High\":580.5,\"Low\":579.6,\"Volume\":10075,\"Date\":\"2025-02-25 02:51:00 PM\"},{\"ScripCode\":35176,\"Open\":579.5,\"Close\":579.05,\"High\":579.5,\"Low\":579.05,\"Volume\":7750,\"Date\":\"2025-02-25 02:52:00 PM\"},{\"ScripCode\":35176,\"Open\":578.65,\"Close\":578.2,\"High\":578.9,\"Low\":578.2,\"Volume\":7750,\"Date\":\"2025-02-25 02:53:00 PM\"},{\"ScripCode\":35176,\"Open\":578.1,\"Close\":579,\"High\":579,\"Low\":577.8,\"Volume\":10850,\"Date\":\"2025-02-25 02:54:00 PM\"},{\"ScripCode\":35176,\"Open\":579,\"Close\":578.35,\"High\":579.05,\"Low\":578.35,\"Volume\":5425,\"Date\":\"2025-02-25 02:55:00 PM\"},{\"ScripCode\":35176,\"Open\":578.65,\"Close\":578.55,\"High\":579.45,\"Low\":578.55,\"Volume\":7750,\"Date\":\"2025-02-25 02:56:00 PM\"},{\"ScripCode\":35176,\"Open\":578.05,\"Close\":578.9,\"High\":578.95,\"Low\":578.05,\"Volume\":7750,\"Date\":\"2025-02-25 02:57:00 PM\"},{\"ScripCode\":35176,\"Open\":578.9,\"Close\":578.3,\"High\":578.95,\"Low\":578.3,\"Volume\":7750,\"Date\":\"2025-02-25 02:58:00 PM\"},{\"ScripCode\":35176,\"Open\":578.75,\"Close\":579,\"High\":579.05,\"Low\":578.75,\"Volume\":11625,\"Date\":\"2025-02-25 02:59:00 PM\"},{\"ScripCode\":35176,\"Open\":579.15,\"Close\":579.05,\"High\":579.35,\"Low\":578.95,\"Volume\":6975,\"Date\":\"2025-02-25 03:00:00 PM\"},{\"ScripCode\":35176,\"Open\":579.1,\"Close\":578.4,\"High\":579.1,\"Low\":578.3,\"Volume\":5425,\"Date\":\"2025-02-25 03:01:00 PM\"},{\"ScripCode\":35176,\"Open\":578.55,\"Close\":578.2,\"High\":579.2,\"Low\":578.2,\"Volume\":8525,\"Date\":\"2025-02-25 03:02:00 PM\"},{\"ScripCode\":35176,\"Open\":578.2,\"Close\":577.35,\"High\":578.4,\"Low\":577.35,\"Volume\":8525,\"Date\":\"2025-02-25 03:03:00 PM\"},{\"ScripCode\":35176,\"Open\":577.45,\"Close\":577.65,\"High\":577.65,\"Low\":577.45,\"Volume\":5425,\"Date\":\"2025-02-25 03:04:00 PM\"},{\"ScripCode\":35176,\"Open\":577.65,\"Close\":580.1,\"High\":581.55,\"Low\":577.65,\"Volume\":40300,\"Date\":\"2025-02-25 03:05:00 PM\"},{\"ScripCode\":35176,\"Open\":580.6,\"Close\":580.05,\"High\":580.95,\"Low\":579.4,\"Volume\":10850,\"Date\":\"2025-02-25 03:06:00 PM\"},{\"ScripCode\":35176,\"Open\":580.25,\"Close\":579.5,\"High\":580.35,\"Low\":579.35,\"Volume\":6200,\"Date\":\"2025-02-25 03:07:00 PM\"},{\"ScripCode\":35176,\"Open\":580.05,\"Close\":580.45,\"High\":580.5,\"Low\":579.3,\"Volume\":10075,\"Date\":\"2025-02-25 03:08:00 PM\"},{\"ScripCode\":35176,\"Open\":580.45,\"Close\":580.05,\"High\":580.7,\"Low\":580.05,\"Volume\":8525,\"Date\":\"2025-02-25 03:09:00 PM\"},{\"ScripCode\":35176,\"Open\":580.55,\"Close\":582.45,\"High\":583,\"Low\":580.55,\"Volume\":6975,\"Date\":\"2025-02-25 03:10:00 PM\"},{\"ScripCode\":35176,\"Open\":581.25,\"Close\":582.55,\"High\":582.55,\"Low\":581.25,\"Volume\":9300,\"Date\":\"2025-02-25 03:11:00 PM\"},{\"ScripCode\":35176,\"Open\":582.9,\"Close\":583,\"High\":583,\"Low\":582.9,\"Volume\":3100,\"Date\":\"2025-02-25 03:12:00 PM\"},{\"ScripCode\":35176,\"Open\":583,\"Close\":582.5,\"High\":583,\"Low\":582.5,\"Volume\":3100,\"Date\":\"2025-02-25 03:13:00 PM\"},{\"ScripCode\":35176,\"Open\":581.65,\"Close\":581.75,\"High\":582.1,\"Low\":581.65,\"Volume\":6975,\"Date\":\"2025-02-25 03:14:00 PM\"},{\"ScripCode\":35176,\"Open\":581.65,\"Close\":582.65,\"High\":582.65,\"Low\":581.65,\"Volume\":4650,\"Date\":\"2025-02-25 03:15:00 PM\"},{\"ScripCode\":35176,\"Open\":582.65,\"Close\":582.25,\"High\":582.65,\"Low\":582,\"Volume\":6975,\"Date\":\"2025-02-25 03:16:00 PM\"},{\"ScripCode\":35176,\"Open\":582.25,\"Close\":582.25,\"High\":582.25,\"Low\":582.25,\"Volume\":2325,\"Date\":\"2025-02-25 03:17:00 PM\"},{\"ScripCode\":35176,\"Open\":581.95,\"Close\":580.05,\"High\":581.95,\"Low\":580.05,\"Volume\":15500,\"Date\":\"2025-02-25 03:18:00 PM\"},{\"ScripCode\":35176,\"Open\":580.05,\"Close\":580.1,\"High\":581.35,\"Low\":580.05,\"Volume\":13950,\"Date\":\"2025-02-25 03:19:00 PM\"},{\"ScripCode\":35176,\"Open\":580.4,\"Close\":579.05,\"High\":580.4,\"Low\":579.05,\"Volume\":10075,\"Date\":\"2025-02-25 03:20:00 PM\"},{\"ScripCode\":35176,\"Open\":580.6,\"Close\":580.6,\"High\":580.6,\"Low\":580.6,\"Volume\":20925,\"Date\":\"2025-02-25 03:22:00 PM\"},{\"ScripCode\":35176,\"Open\":580.2,\"Close\":579.75,\"High\":580.35,\"Low\":579.75,\"Volume\":7750,\"Date\":\"2025-02-25 03:23:00 PM\"},{\"ScripCode\":35176,\"Open\":578.95,\"Close\":577.55,\"High\":579.1,\"Low\":577.55,\"Volume\":3100,\"Date\":\"2025-02-25 03:24:00 PM\"},{\"ScripCode\":35176,\"Open\":577.3,\"Close\":577.45,\"High\":577.5,\"Low\":577.3,\"Volume\":5425,\"Date\":\"2025-02-25 03:25:00 PM\"},{\"ScripCode\":35176,\"Open\":577.85,\"Close\":577.9,\"High\":577.9,\"Low\":577.85,\"Volume\":6975,\"Date\":\"2025-02-25 03:26:00 PM\"},{\"ScripCode\":35176,\"Open\":577.9,\"Close\":577.9,\"High\":577.9,\"Low\":577.9,\"Volume\":1550,\"Date\":\"2025-02-25 03:27:00 PM\"},{\"ScripCode\":35176,\"Open\":577.75,\"Close\":577.75,\"High\":577.75,\"Low\":577.75,\"Volume\":1550,\"Date\":\"2025-02-25 03:28:00 PM\"},{\"ScripCode\":35176,\"Open\":578.95,\"Close\":578.95,\"High\":578.95,\"Low\":578.95,\"Volume\":10075,\"Date\":\"2025-02-25 03:29:00 PM\"},{\"ScripCode\":35176,\"Open\":588.25,\"Close\":581.65,\"High\":592.5,\"Low\":581.65,\"Volume\":6200,\"Date\":\"2025-02-27 09:15:00 AM\"},{\"ScripCode\":35176,\"Open\":581.65,\"Close\":581.65,\"High\":581.65,\"Low\":581.65,\"Volume\":3100,\"Date\":\"2025-02-27 09:16:00 AM\"},{\"ScripCode\":35176,\"Open\":581.65,\"Close\":581.5,\"High\":581.65,\"Low\":581.5,\"Volume\":9300,\"Date\":\"2025-02-27 09:17:00 AM\"},{\"ScripCode\":35176,\"Open\":581.5,\"Close\":581.5,\"High\":581.5,\"Low\":581.5,\"Volume\":1550,\"Date\":\"2025-02-27 09:18:00 AM\"},{\"ScripCode\":35176,\"Open\":580.9,\"Close\":581.65,\"High\":581.65,\"Low\":580.9,\"Volume\":3100,\"Date\":\"2025-02-27 09:19:00 AM\"},{\"ScripCode\":35176,\"Open\":580,\"Close\":580.95,\"High\":580.95,\"Low\":580,\"Volume\":28675,\"Date\":\"2025-02-27 09:21:00 AM\"},{\"ScripCode\":35176,\"Open\":580.95,\"Close\":580.7,\"High\":581.65,\"Low\":580.7,\"Volume\":10850,\"Date\":\"2025-02-27 09:22:00 AM\"},{\"ScripCode\":35176,\"Open\":579.5,\"Close\":576,\"High\":579.5,\"Low\":575.95,\"Volume\":17825,\"Date\":\"2025-02-27 09:23:00 AM\"},{\"ScripCode\":35176,\"Open\":576.35,\"Close\":578,\"High\":578,\"Low\":576.35,\"Volume\":3100,\"Date\":\"2025-02-27 09:24:00 AM\"},{\"ScripCode\":35176,\"Open\":581.05,\"Close\":584.65,\"High\":584.65,\"Low\":581.05,\"Volume\":4650,\"Date\":\"2025-02-27 09:25:00 AM\"},{\"ScripCode\":35176,\"Open\":584.6,\"Close\":583.9,\"High\":585,\"Low\":583.9,\"Volume\":5425,\"Date\":\"2025-02-27 09:26:00 AM\"},{\"ScripCode\":35176,\"Open\":583.45,\"Close\":583,\"High\":583.45,\"Low\":583,\"Volume\":1550,\"Date\":\"2025-02-27 09:28:00 AM\"},{\"ScripCode\":35176,\"Open\":583,\"Close\":583.4,\"High\":583.4,\"Low\":583,\"Volume\":3100,\"Date\":\"2025-02-27 09:29:00 AM\"},{\"ScripCode\":35176,\"Open\":581.45,\"Close\":582.05,\"High\":582.05,\"Low\":581.45,\"Volume\":2325,\"Date\":\"2025-02-27 09:30:00 AM\"},{\"ScripCode\":35176,\"Open\":581.25,\"Close\":581.5,\"High\":582.5,\"Low\":581.15,\"Volume\":6975,\"Date\":\"2025-02-27 09:31:00 AM\"},{\"ScripCode\":35176,\"Open\":581.5,\"Close\":581,\"High\":581.5,\"Low\":581,\"Volume\":1550,\"Date\":\"2025-02-27 09:32:00 AM\"},{\"ScripCode\":35176,\"Open\":581.3,\"Close\":581.5,\"High\":581.5,\"Low\":581,\"Volume\":3100,\"Date\":\"2025-02-27 09:33:00 AM\"},{\"ScripCode\":35176,\"Open\":581.85,\"Close\":581.85,\"High\":581.85,\"Low\":581.85,\"Volume\":775,\"Date\":\"2025-02-27 09:34:00 AM\"},{\"ScripCode\":35176,\"Open\":581,\"Close\":580.55,\"High\":581,\"Low\":580.55,\"Volume\":3875,\"Date\":\"2025-02-27 09:35:00 AM\"},{\"ScripCode\":35176,\"Open\":578.85,\"Close\":578.85,\"High\":578.85,\"Low\":578.85,\"Volume\":775,\"Date\":\"2025-02-27 09:36:00 AM\"},{\"ScripCode\":35176,\"Open\":576.35,\"Close\":576,\"High\":576.75,\"Low\":576,\"Volume\":14725,\"Date\":\"2025-02-27 09:37:00 AM\"},{\"ScripCode\":35176,\"Open\":576.1,\"Close\":576.1,\"High\":576.1,\"Low\":576.1,\"Volume\":775,\"Date\":\"2025-02-27 09:38:00 AM\"},{\"ScripCode\":35176,\"Open\":576.1,\"Close\":573.75,\"High\":576.1,\"Low\":573.75,\"Volume\":2325,\"Date\":\"2025-02-27 09:39:00 AM\"},{\"ScripCode\":35176,\"Open\":574.6,\"Close\":574.6,\"High\":574.6,\"Low\":574.6,\"Volume\":2325,\"Date\":\"2025-02-27 09:40:00 AM\"},{\"ScripCode\":35176,\"Open\":574.65,\"Close\":574.6,\"High\":574.65,\"Low\":574.6,\"Volume\":10850,\"Date\":\"2025-02-27 09:41:00 AM\"},{\"ScripCode\":35176,\"Open\":575,\"Close\":574.95,\"High\":575,\"Low\":574.9,\"Volume\":6200,\"Date\":\"2025-02-27 09:42:00 AM\"},{\"ScripCode\":35176,\"Open\":574.95,\"Close\":574.25,\"High\":574.95,\"Low\":574,\"Volume\":6200,\"Date\":\"2025-02-27 09:43:00 AM\"},{\"ScripCode\":35176,\"Open\":574.25,\"Close\":574.25,\"High\":574.25,\"Low\":574.25,\"Volume\":2325,\"Date\":\"2025-02-27 09:44:00 AM\"},{\"ScripCode\":35176,\"Open\":572.85,\"Close\":572.85,\"High\":572.85,\"Low\":572.85,\"Volume\":1550,\"Date\":\"2025-02-27 09:45:00 AM\"},{\"ScripCode\":35176,\"Open\":574,\"Close\":574.95,\"High\":574.95,\"Low\":574,\"Volume\":4650,\"Date\":\"2025-02-27 09:46:00 AM\"},{\"ScripCode\":35176,\"Open\":574.5,\"Close\":574.7,\"High\":574.7,\"Low\":573.9,\"Volume\":9300,\"Date\":\"2025-02-27 09:47:00 AM\"},{\"ScripCode\":35176,\"Open\":575.35,\"Close\":575.35,\"High\":575.35,\"Low\":575.35,\"Volume\":775,\"Date\":\"2025-02-27 09:48:00 AM\"},{\"ScripCode\":35176,\"Open\":575.8,\"Close\":575.8,\"High\":575.8,\"Low\":575.8,\"Volume\":1550,\"Date\":\"2025-02-27 09:49:00 AM\"},{\"ScripCode\":35176,\"Open\":575.75,\"Close\":575.75,\"High\":575.75,\"Low\":575.75,\"Volume\":775,\"Date\":\"2025-02-27 09:50:00 AM\"},{\"ScripCode\":35176,\"Open\":575.55,\"Close\":575.55,\"High\":575.55,\"Low\":575.55,\"Volume\":11625,\"Date\":\"2025-02-27 09:51:00 AM\"},{\"ScripCode\":35176,\"Open\":575.55,\"Close\":576.9,\"High\":576.9,\"Low\":575.55,\"Volume\":1550,\"Date\":\"2025-02-27 09:52:00 AM\"},{\"ScripCode\":35176,\"Open\":578.2,\"Close\":578.25,\"High\":578.25,\"Low\":578.2,\"Volume\":31775,\"Date\":\"2025-02-27 09:53:00 AM\"},{\"ScripCode\":35176,\"Open\":578.25,\"Close\":578.4,\"High\":578.4,\"Low\":578.25,\"Volume\":1550,\"Date\":\"2025-02-27 09:54:00 AM\"},{\"ScripCode\":35176,\"Open\":576.1,\"Close\":576.1,\"High\":576.1,\"Low\":576.1,\"Volume\":1550,\"Date\":\"2025-02-27 09:55:00 AM\"},{\"ScripCode\":35176,\"Open\":576.35,\"Close\":576,\"High\":576.35,\"Low\":576,\"Volume\":2325,\"Date\":\"2025-02-27 09:56:00 AM\"},{\"ScripCode\":35176,\"Open\":576.9,\"Close\":577.7,\"High\":577.7,\"Low\":576.9,\"Volume\":1550,\"Date\":\"2025-02-27 09:57:00 AM\"},{\"ScripCode\":35176,\"Open\":578.3,\"Close\":578.3,\"High\":578.3,\"Low\":578.3,\"Volume\":775,\"Date\":\"2025-02-27 09:58:00 AM\"},{\"ScripCode\":35176,\"Open\":579.9,\"Close\":579.65,\"High\":579.9,\"Low\":579.65,\"Volume\":9300,\"Date\":\"2025-02-27 09:59:00 AM\"},{\"ScripCode\":35176,\"Open\":578.7,\"Close\":579,\"High\":579,\"Low\":578.7,\"Volume\":3100,\"Date\":\"2025-02-27 10:00:00 AM\"},{\"ScripCode\":35176,\"Open\":579,\"Close\":577.7,\"High\":579,\"Low\":577.7,\"Volume\":13175,\"Date\":\"2025-02-27 10:01:00 AM\"},{\"ScripCode\":35176,\"Open\":577.7,\"Close\":577.35,\"High\":578.2,\"Low\":577.35,\"Volume\":6975,\"Date\":\"2025-02-27 10:02:00 AM\"},{\"ScripCode\":35176,\"Open\":576.3,\"Close\":576.3,\"High\":576.3,\"Low\":576.3,\"Volume\":2325,\"Date\":\"2025-02-27 10:03:00 AM\"},{\"ScripCode\":35176,\"Open\":576.9,\"Close\":576.9,\"High\":576.9,\"Low\":576.9,\"Volume\":775,\"Date\":\"2025-02-27 10:04:00 AM\"},{\"ScripCode\":35176,\"Open\":577,\"Close\":577,\"High\":577,\"Low\":577,\"Volume\":775,\"Date\":\"2025-02-27 10:05:00 AM\"},{\"ScripCode\":35176,\"Open\":577.95,\"Close\":577.95,\"High\":577.95,\"Low\":577.95,\"Volume\":775,\"Date\":\"2025-02-27 10:06:00 AM\"},{\"ScripCode\":35176,\"Open\":576.75,\"Close\":578.1,\"High\":578.1,\"Low\":576.75,\"Volume\":5425,\"Date\":\"2025-02-27 10:07:00 AM\"},{\"ScripCode\":35176,\"Open\":578.3,\"Close\":578.3,\"High\":578.3,\"Low\":578.3,\"Volume\":775,\"Date\":\"2025-02-27 10:08:00 AM\"},{\"ScripCode\":35176,\"Open\":579.55,\"Close\":578.8,\"High\":579.55,\"Low\":578.8,\"Volume\":1550,\"Date\":\"2025-02-27 10:09:00 AM\"},{\"ScripCode\":35176,\"Open\":579.9,\"Close\":579.9,\"High\":579.9,\"Low\":579.9,\"Volume\":2325,\"Date\":\"2025-02-27 10:10:00 AM\"},{\"ScripCode\":35176,\"Open\":579.9,\"Close\":579.8,\"High\":579.9,\"Low\":579.8,\"Volume\":2325,\"Date\":\"2025-02-27 10:11:00 AM\"},{\"ScripCode\":35176,\"Open\":579.9,\"Close\":579.9,\"High\":579.9,\"Low\":579.9,\"Volume\":775,\"Date\":\"2025-02-27 10:12:00 AM\"},{\"ScripCode\":35176,\"Open\":579.9,\"Close\":579.9,\"High\":579.9,\"Low\":579.9,\"Volume\":6200,\"Date\":\"2025-02-27 10:13:00 AM\"},{\"ScripCode\":35176,\"Open\":579.9,\"Close\":579.8,\"High\":579.9,\"Low\":578.25,\"Volume\":7750,\"Date\":\"2025-02-27 10:14:00 AM\"},{\"ScripCode\":35176,\"Open\":580.1,\"Close\":582.1,\"High\":582.1,\"Low\":580.1,\"Volume\":7750,\"Date\":\"2025-02-27 10:15:00 AM\"},{\"ScripCode\":35176,\"Open\":581.85,\"Close\":581.85,\"High\":581.85,\"Low\":581.85,\"Volume\":775,\"Date\":\"2025-02-27 10:16:00 AM\"},{\"ScripCode\":35176,\"Open\":582,\"Close\":582,\"High\":582,\"Low\":582,\"Volume\":775,\"Date\":\"2025-02-27 10:17:00 AM\"},{\"ScripCode\":35176,\"Open\":582.3,\"Close\":582.3,\"High\":582.3,\"Low\":582.3,\"Volume\":7750,\"Date\":\"2025-02-27 10:18:00 AM\"},{\"ScripCode\":35176,\"Open\":582.3,\"Close\":582.95,\"High\":582.95,\"Low\":582.3,\"Volume\":3875,\"Date\":\"2025-02-27 10:19:00 AM\"},{\"ScripCode\":35176,\"Open\":583.25,\"Close\":584.85,\"High\":584.85,\"Low\":583.25,\"Volume\":2325,\"Date\":\"2025-02-27 10:20:00 AM\"},{\"ScripCode\":35176,\"Open\":583.8,\"Close\":583.8,\"High\":583.8,\"Low\":583.8,\"Volume\":775,\"Date\":\"2025-02-27 10:21:00 AM\"},{\"ScripCode\":35176,\"Open\":581.7,\"Close\":582.15,\"High\":582.15,\"Low\":581.55,\"Volume\":4650,\"Date\":\"2025-02-27 10:22:00 AM\"},{\"ScripCode\":35176,\"Open\":580.3,\"Close\":580.4,\"High\":580.8,\"Low\":580.3,\"Volume\":4650,\"Date\":\"2025-02-27 10:23:00 AM\"},{\"ScripCode\":35176,\"Open\":580.2,\"Close\":580.2,\"High\":580.2,\"Low\":580.2,\"Volume\":775,\"Date\":\"2025-02-27 10:24:00 AM\"},{\"ScripCode\":35176,\"Open\":579.15,\"Close\":579.15,\"High\":579.15,\"Low\":579.15,\"Volume\":5425,\"Date\":\"2025-02-27 10:25:00 AM\"},{\"ScripCode\":35176,\"Open\":579.15,\"Close\":578.1,\"High\":579.15,\"Low\":575.3,\"Volume\":17050,\"Date\":\"2025-02-27 10:26:00 AM\"},{\"ScripCode\":35176,\"Open\":578,\"Close\":578.45,\"High\":578.45,\"Low\":577,\"Volume\":11625,\"Date\":\"2025-02-27 10:27:00 AM\"},{\"ScripCode\":35176,\"Open\":579.85,\"Close\":579.95,\"High\":579.95,\"Low\":578.35,\"Volume\":7750,\"Date\":\"2025-02-27 10:28:00 AM\"},{\"ScripCode\":35176,\"Open\":579.95,\"Close\":579.85,\"High\":579.95,\"Low\":579.85,\"Volume\":2325,\"Date\":\"2025-02-27 10:29:00 AM\"},{\"ScripCode\":35176,\"Open\":580.3,\"Close\":580.3,\"High\":580.3,\"Low\":580.3,\"Volume\":1550,\"Date\":\"2025-02-27 10:30:00 AM\"},{\"ScripCode\":35176,\"Open\":580.25,\"Close\":580.25,\"High\":580.25,\"Low\":580.25,\"Volume\":1550,\"Date\":\"2025-02-27 10:31:00 AM\"},{\"ScripCode\":35176,\"Open\":581.1,\"Close\":581,\"High\":581.1,\"Low\":581,\"Volume\":1550,\"Date\":\"2025-02-27 10:32:00 AM\"},{\"ScripCode\":35176,\"Open\":580.9,\"Close\":580.9,\"High\":580.9,\"Low\":580.9,\"Volume\":775,\"Date\":\"2025-02-27 10:33:00 AM\"},{\"ScripCode\":35176,\"Open\":580.85,\"Close\":580.85,\"High\":580.85,\"Low\":580.85,\"Volume\":775,\"Date\":\"2025-02-27 10:34:00 AM\"},{\"ScripCode\":35176,\"Open\":580.75,\"Close\":580.75,\"High\":580.75,\"Low\":580.75,\"Volume\":2325,\"Date\":\"2025-02-27 10:35:00 AM\"},{\"ScripCode\":35176,\"Open\":580.6,\"Close\":580.95,\"High\":581.9,\"Low\":579.9,\"Volume\":33325,\"Date\":\"2025-02-27 10:36:00 AM\"},{\"ScripCode\":35176,\"Open\":580.95,\"Close\":581.25,\"High\":581.25,\"Low\":580.95,\"Volume\":3875,\"Date\":\"2025-02-27 10:37:00 AM\"},{\"ScripCode\":35176,\"Open\":581.05,\"Close\":581.05,\"High\":581.9,\"Low\":581.05,\"Volume\":3100,\"Date\":\"2025-02-27 10:38:00 AM\"},{\"ScripCode\":35176,\"Open\":580.95,\"Close\":579.4,\"High\":580.95,\"Low\":579.4,\"Volume\":2325,\"Date\":\"2025-02-27 10:39:00 AM\"},{\"ScripCode\":35176,\"Open\":580.25,\"Close\":580.25,\"High\":580.25,\"Low\":580.25,\"Volume\":775,\"Date\":\"2025-02-27 10:40:00 AM\"},{\"ScripCode\":35176,\"Open\":579.95,\"Close\":582.1,\"High\":582.1,\"Low\":579.1,\"Volume\":37200,\"Date\":\"2025-02-27 10:41:00 AM\"},{\"ScripCode\":35176,\"Open\":581.5,\"Close\":580.45,\"High\":581.85,\"Low\":580.45,\"Volume\":3875,\"Date\":\"2025-02-27 10:42:00 AM\"},{\"ScripCode\":35176,\"Open\":581.45,\"Close\":580.5,\"High\":581.45,\"Low\":580.5,\"Volume\":2325,\"Date\":\"2025-02-27 10:43:00 AM\"},{\"ScripCode\":35176,\"Open\":580.95,\"Close\":581.95,\"High\":581.95,\"Low\":580.95,\"Volume\":1550,\"Date\":\"2025-02-27 10:44:00 AM\"},{\"ScripCode\":35176,\"Open\":582,\"Close\":582,\"High\":582,\"Low\":582,\"Volume\":2325,\"Date\":\"2025-02-27 10:45:00 AM\"},{\"ScripCode\":35176,\"Open\":582.35,\"Close\":583.25,\"High\":583.25,\"Low\":582.35,\"Volume\":3100,\"Date\":\"2025-02-27 10:46:00 AM\"},{\"ScripCode\":35176,\"Open\":583.25,\"Close\":583,\"High\":583.25,\"Low\":583,\"Volume\":2325,\"Date\":\"2025-02-27 10:47:00 AM\"},{\"ScripCode\":35176,\"Open\":582.35,\"Close\":582.95,\"High\":582.95,\"Low\":582.35,\"Volume\":3100,\"Date\":\"2025-02-27 10:48:00 AM\"},{\"ScripCode\":35176,\"Open\":583.25,\"Close\":584.55,\"High\":584.55,\"Low\":583.25,\"Volume\":4650,\"Date\":\"2025-02-27 10:49:00 AM\"},{\"ScripCode\":35176,\"Open\":584.6,\"Close\":585.85,\"High\":585.85,\"Low\":584.6,\"Volume\":10850,\"Date\":\"2025-02-27 10:50:00 AM\"},{\"ScripCode\":35176,\"Open\":583.2,\"Close\":584.4,\"High\":584.4,\"Low\":583.2,\"Volume\":1550,\"Date\":\"2025-02-27 10:51:00 AM\"},{\"ScripCode\":35176,\"Open\":584.4,\"Close\":584.45,\"High\":584.45,\"Low\":584.4,\"Volume\":1550,\"Date\":\"2025-02-27 10:52:00 AM\"},{\"ScripCode\":35176,\"Open\":585,\"Close\":585.55,\"High\":585.55,\"Low\":585,\"Volume\":1550,\"Date\":\"2025-02-27 10:53:00 AM\"},{\"ScripCode\":35176,\"Open\":584.9,\"Close\":584,\"High\":584.9,\"Low\":584,\"Volume\":8525,\"Date\":\"2025-02-27 10:54:00 AM\"},{\"ScripCode\":35176,\"Open\":584.5,\"Close\":584.5,\"High\":584.5,\"Low\":584.5,\"Volume\":2325,\"Date\":\"2025-02-27 10:55:00 AM\"},{\"ScripCode\":35176,\"Open\":584.5,\"Close\":584.5,\"High\":585.7,\"Low\":583.85,\"Volume\":3100,\"Date\":\"2025-02-27 10:56:00 AM\"},{\"ScripCode\":35176,\"Open\":584.2,\"Close\":584.5,\"High\":584.5,\"Low\":584.2,\"Volume\":2325,\"Date\":\"2025-02-27 10:57:00 AM\"},{\"ScripCode\":35176,\"Open\":584.35,\"Close\":584.6,\"High\":584.6,\"Low\":584.35,\"Volume\":10075,\"Date\":\"2025-02-27 10:58:00 AM\"},{\"ScripCode\":35176,\"Open\":583.2,\"Close\":585.45,\"High\":585.45,\"Low\":583.2,\"Volume\":3100,\"Date\":\"2025-02-27 10:59:00 AM\"},{\"ScripCode\":35176,\"Open\":584.6,\"Close\":585,\"High\":585,\"Low\":583.6,\"Volume\":9300,\"Date\":\"2025-02-27 11:00:00 AM\"},{\"ScripCode\":35176,\"Open\":585.25,\"Close\":586,\"High\":586,\"Low\":585.25,\"Volume\":3875,\"Date\":\"2025-02-27 11:01:00 AM\"},{\"ScripCode\":35176,\"Open\":586,\"Close\":586,\"High\":586,\"Low\":586,\"Volume\":2325,\"Date\":\"2025-02-27 11:02:00 AM\"},{\"ScripCode\":35176,\"Open\":585.4,\"Close\":586.45,\"High\":586.45,\"Low\":585.4,\"Volume\":2325,\"Date\":\"2025-02-27 11:03:00 AM\"},{\"ScripCode\":35176,\"Open\":586.5,\"Close\":586.7,\"High\":586.7,\"Low\":586.5,\"Volume\":2325,\"Date\":\"2025-02-27 11:04:00 AM\"},{\"ScripCode\":35176,\"Open\":586.95,\"Close\":586.95,\"High\":586.95,\"Low\":586.95,\"Volume\":3875,\"Date\":\"2025-02-27 11:05:00 AM\"},{\"ScripCode\":35176,\"Open\":587,\"Close\":587.65,\"High\":587.65,\"Low\":587,\"Volume\":6200,\"Date\":\"2025-02-27 11:06:00 AM\"},{\"ScripCode\":35176,\"Open\":586.6,\"Close\":586.7,\"High\":587.6,\"Low\":586.6,\"Volume\":10075,\"Date\":\"2025-02-27 11:07:00 AM\"},{\"ScripCode\":35176,\"Open\":586.5,\"Close\":588.35,\"High\":588.35,\"Low\":586.5,\"Volume\":5425,\"Date\":\"2025-02-27 11:08:00 AM\"},{\"ScripCode\":35176,\"Open\":588.5,\"Close\":588.4,\"High\":588.5,\"Low\":588.4,\"Volume\":2325,\"Date\":\"2025-02-27 11:09:00 AM\"},{\"ScripCode\":35176,\"Open\":588.05,\"Close\":589.2,\"High\":589.2,\"Low\":588.05,\"Volume\":10850,\"Date\":\"2025-02-27 11:10:00 AM\"},{\"ScripCode\":35176,\"Open\":590,\"Close\":590.55,\"High\":590.55,\"Low\":589.8,\"Volume\":5425,\"Date\":\"2025-02-27 11:11:00 AM\"},{\"ScripCode\":35176,\"Open\":590.8,\"Close\":589.6,\"High\":590.8,\"Low\":589.5,\"Volume\":3875,\"Date\":\"2025-02-27 11:12:00 AM\"},{\"ScripCode\":35176,\"Open\":589.35,\"Close\":590.75,\"High\":590.75,\"Low\":589.35,\"Volume\":13175,\"Date\":\"2025-02-27 11:13:00 AM\"},{\"ScripCode\":35176,\"Open\":590.75,\"Close\":590.8,\"High\":591.3,\"Low\":590.6,\"Volume\":17825,\"Date\":\"2025-02-27 11:14:00 AM\"},{\"ScripCode\":35176,\"Open\":591.55,\"Close\":591.05,\"High\":591.55,\"Low\":590.65,\"Volume\":27125,\"Date\":\"2025-02-27 11:15:00 AM\"},{\"ScripCode\":35176,\"Open\":591.2,\"Close\":590.25,\"High\":591.2,\"Low\":589.25,\"Volume\":3875,\"Date\":\"2025-02-27 11:16:00 AM\"},{\"ScripCode\":35176,\"Open\":589,\"Close\":589,\"High\":589.2,\"Low\":589,\"Volume\":13175,\"Date\":\"2025-02-27 11:17:00 AM\"},{\"ScripCode\":35176,\"Open\":587.65,\"Close\":587.55,\"High\":587.65,\"Low\":586.75,\"Volume\":2325,\"Date\":\"2025-02-27 11:18:00 AM\"},{\"ScripCode\":35176,\"Open\":587.8,\"Close\":587.35,\"High\":587.8,\"Low\":585.8,\"Volume\":10850,\"Date\":\"2025-02-27 11:19:00 AM\"},{\"ScripCode\":35176,\"Open\":587.35,\"Close\":587,\"High\":587.35,\"Low\":587,\"Volume\":3100,\"Date\":\"2025-02-27 11:20:00 AM\"},{\"ScripCode\":35176,\"Open\":586.3,\"Close\":586.65,\"High\":586.65,\"Low\":586.3,\"Volume\":3100,\"Date\":\"2025-02-27 11:21:00 AM\"},{\"ScripCode\":35176,\"Open\":586.35,\"Close\":587,\"High\":587,\"Low\":586,\"Volume\":3875,\"Date\":\"2025-02-27 11:22:00 AM\"},{\"ScripCode\":35176,\"Open\":587,\"Close\":590.95,\"High\":590.95,\"Low\":587,\"Volume\":39525,\"Date\":\"2025-02-27 11:23:00 AM\"},{\"ScripCode\":35176,\"Open\":591,\"Close\":590.45,\"High\":591.45,\"Low\":590.45,\"Volume\":16275,\"Date\":\"2025-02-27 11:24:00 AM\"},{\"ScripCode\":35176,\"Open\":590.5,\"Close\":590.75,\"High\":590.75,\"Low\":590.5,\"Volume\":3875,\"Date\":\"2025-02-27 11:25:00 AM\"},{\"ScripCode\":35176,\"Open\":591,\"Close\":591,\"High\":591,\"Low\":591,\"Volume\":3100,\"Date\":\"2025-02-27 11:26:00 AM\"},{\"ScripCode\":35176,\"Open\":591,\"Close\":591,\"High\":591,\"Low\":590.95,\"Volume\":7750,\"Date\":\"2025-02-27 11:27:00 AM\"},{\"ScripCode\":35176,\"Open\":591,\"Close\":591,\"High\":591,\"Low\":591,\"Volume\":3100,\"Date\":\"2025-02-27 11:28:00 AM\"},{\"ScripCode\":35176,\"Open\":591,\"Close\":591,\"High\":591,\"Low\":591,\"Volume\":3875,\"Date\":\"2025-02-27 11:29:00 AM\"},{\"ScripCode\":35176,\"Open\":590.4,\"Close\":591.45,\"High\":591.55,\"Low\":590,\"Volume\":4650,\"Date\":\"2025-02-27 11:30:00 AM\"},{\"ScripCode\":35176,\"Open\":591.45,\"Close\":593.3,\"High\":593.3,\"Low\":591.45,\"Volume\":10075,\"Date\":\"2025-02-27 11:31:00 AM\"},{\"ScripCode\":35176,\"Open\":593.3,\"Close\":596.65,\"High\":596.65,\"Low\":593.3,\"Volume\":27125,\"Date\":\"2025-02-27 11:32:00 AM\"},{\"ScripCode\":35176,\"Open\":596.3,\"Close\":596.85,\"High\":597,\"Low\":596.2,\"Volume\":22475,\"Date\":\"2025-02-27 11:33:00 AM\"},{\"ScripCode\":35176,\"Open\":596.85,\"Close\":596.45,\"High\":596.85,\"Low\":594.6,\"Volume\":8525,\"Date\":\"2025-02-27 11:34:00 AM\"},{\"ScripCode\":35176,\"Open\":596.45,\"Close\":595.55,\"High\":596.85,\"Low\":595.25,\"Volume\":6200,\"Date\":\"2025-02-27 11:35:00 AM\"},{\"ScripCode\":35176,\"Open\":595,\"Close\":594,\"High\":595.25,\"Low\":594,\"Volume\":8525,\"Date\":\"2025-02-27 11:36:00 AM\"},{\"ScripCode\":35176,\"Open\":594.1,\"Close\":592.65,\"High\":594.1,\"Low\":592.45,\"Volume\":8525,\"Date\":\"2025-02-27 11:37:00 AM\"},{\"ScripCode\":35176,\"Open\":592.45,\"Close\":592.45,\"High\":592.45,\"Low\":592.45,\"Volume\":775,\"Date\":\"2025-02-27 11:38:00 AM\"},{\"ScripCode\":35176,\"Open\":592.3,\"Close\":592.95,\"High\":593.8,\"Low\":592.15,\"Volume\":11625,\"Date\":\"2025-02-27 11:39:00 AM\"},{\"ScripCode\":35176,\"Open\":593.6,\"Close\":592.9,\"High\":593.6,\"Low\":592.9,\"Volume\":20925,\"Date\":\"2025-02-27 11:40:00 AM\"},{\"ScripCode\":35176,\"Open\":592.9,\"Close\":592.9,\"High\":592.9,\"Low\":592.9,\"Volume\":775,\"Date\":\"2025-02-27 11:41:00 AM\"},{\"ScripCode\":35176,\"Open\":592.35,\"Close\":592.35,\"High\":592.35,\"Low\":592.35,\"Volume\":4650,\"Date\":\"2025-02-27 11:42:00 AM\"},{\"ScripCode\":35176,\"Open\":591.35,\"Close\":590.8,\"High\":591.35,\"Low\":589.85,\"Volume\":3875,\"Date\":\"2025-02-27 11:43:00 AM\"},{\"ScripCode\":35176,\"Open\":589,\"Close\":589.45,\"High\":589.45,\"Low\":589,\"Volume\":6200,\"Date\":\"2025-02-27 11:44:00 AM\"},{\"ScripCode\":35176,\"Open\":588.25,\"Close\":588.9,\"High\":588.9,\"Low\":588.25,\"Volume\":1550,\"Date\":\"2025-02-27 11:45:00 AM\"},{\"ScripCode\":35176,\"Open\":588.25,\"Close\":591.15,\"High\":591.15,\"Low\":588.25,\"Volume\":3100,\"Date\":\"2025-02-27 11:46:00 AM\"},{\"ScripCode\":35176,\"Open\":591.15,\"Close\":590.5,\"High\":591.15,\"Low\":590.1,\"Volume\":6200,\"Date\":\"2025-02-27 11:47:00 AM\"},{\"ScripCode\":35176,\"Open\":590.5,\"Close\":590,\"High\":590.5,\"Low\":590,\"Volume\":2325,\"Date\":\"2025-02-27 11:49:00 AM\"},{\"ScripCode\":35176,\"Open\":590,\"Close\":590,\"High\":590,\"Low\":590,\"Volume\":5425,\"Date\":\"2025-02-27 11:50:00 AM\"},{\"ScripCode\":35176,\"Open\":590,\"Close\":591.5,\"High\":591.5,\"Low\":589.5,\"Volume\":9300,\"Date\":\"2025-02-27 11:51:00 AM\"},{\"ScripCode\":35176,\"Open\":591.5,\"Close\":590.35,\"High\":591.5,\"Low\":590.35,\"Volume\":13175,\"Date\":\"2025-02-27 11:52:00 AM\"},{\"ScripCode\":35176,\"Open\":590.35,\"Close\":590.1,\"High\":590.35,\"Low\":589.85,\"Volume\":9300,\"Date\":\"2025-02-27 11:53:00 AM\"},{\"ScripCode\":35176,\"Open\":590.1,\"Close\":591.15,\"High\":591.15,\"Low\":589.7,\"Volume\":12400,\"Date\":\"2025-02-27 11:54:00 AM\"},{\"ScripCode\":35176,\"Open\":592,\"Close\":592.45,\"High\":593.2,\"Low\":591.05,\"Volume\":20925,\"Date\":\"2025-02-27 11:55:00 AM\"},{\"ScripCode\":35176,\"Open\":591.3,\"Close\":591.3,\"High\":591.3,\"Low\":591.3,\"Volume\":775,\"Date\":\"2025-02-27 11:56:00 AM\"},{\"ScripCode\":35176,\"Open\":591.8,\"Close\":591.8,\"High\":591.8,\"Low\":591.8,\"Volume\":775,\"Date\":\"2025-02-27 11:57:00 AM\"},{\"ScripCode\":35176,\"Open\":592.4,\"Close\":591.6,\"High\":592.4,\"Low\":591.6,\"Volume\":9300,\"Date\":\"2025-02-27 11:58:00 AM\"},{\"ScripCode\":35176,\"Open\":591.6,\"Close\":591.6,\"High\":591.6,\"Low\":591.6,\"Volume\":5425,\"Date\":\"2025-02-27 11:59:00 AM\"},{\"ScripCode\":35176,\"Open\":591.45,\"Close\":591.45,\"High\":591.45,\"Low\":591.45,\"Volume\":3875,\"Date\":\"2025-02-27 12:00:00 PM\"},{\"ScripCode\":35176,\"Open\":591.45,\"Close\":591.45,\"High\":591.45,\"Low\":591.45,\"Volume\":775,\"Date\":\"2025-02-27 12:01:00 PM\"},{\"ScripCode\":35176,\"Open\":589.5,\"Close\":591.1,\"High\":591.1,\"Low\":589.5,\"Volume\":6200,\"Date\":\"2025-02-27 12:03:00 PM\"},{\"ScripCode\":35176,\"Open\":592.65,\"Close\":591.25,\"High\":592.95,\"Low\":591.25,\"Volume\":25575,\"Date\":\"2025-02-27 12:04:00 PM\"},{\"ScripCode\":35176,\"Open\":591.3,\"Close\":591.3,\"High\":591.3,\"Low\":591.3,\"Volume\":2325,\"Date\":\"2025-02-27 12:05:00 PM\"},{\"ScripCode\":35176,\"Open\":591.35,\"Close\":591.5,\"High\":591.55,\"Low\":591.3,\"Volume\":6975,\"Date\":\"2025-02-27 12:06:00 PM\"},{\"ScripCode\":35176,\"Open\":591.3,\"Close\":591.65,\"High\":591.65,\"Low\":591.3,\"Volume\":3100,\"Date\":\"2025-02-27 12:07:00 PM\"},{\"ScripCode\":35176,\"Open\":591.25,\"Close\":590.05,\"High\":591.25,\"Low\":590.05,\"Volume\":12400,\"Date\":\"2025-02-27 12:08:00 PM\"},{\"ScripCode\":35176,\"Open\":588.1,\"Close\":589.05,\"High\":589.05,\"Low\":588.1,\"Volume\":3100,\"Date\":\"2025-02-27 12:09:00 PM\"},{\"ScripCode\":35176,\"Open\":588.85,\"Close\":587.6,\"High\":588.85,\"Low\":587.6,\"Volume\":5425,\"Date\":\"2025-02-27 12:10:00 PM\"},{\"ScripCode\":35176,\"Open\":587.9,\"Close\":587.25,\"High\":587.9,\"Low\":587.25,\"Volume\":3875,\"Date\":\"2025-02-27 12:11:00 PM\"},{\"ScripCode\":35176,\"Open\":587.25,\"Close\":587.25,\"High\":587.25,\"Low\":587.25,\"Volume\":10850,\"Date\":\"2025-02-27 12:12:00 PM\"},{\"ScripCode\":35176,\"Open\":586.25,\"Close\":586,\"High\":586.45,\"Low\":586,\"Volume\":2325,\"Date\":\"2025-02-27 12:13:00 PM\"},{\"ScripCode\":35176,\"Open\":587.6,\"Close\":586.3,\"High\":587.6,\"Low\":586.3,\"Volume\":6200,\"Date\":\"2025-02-27 12:14:00 PM\"},{\"ScripCode\":35176,\"Open\":586.1,\"Close\":586.1,\"High\":586.1,\"Low\":586.1,\"Volume\":2325,\"Date\":\"2025-02-27 12:15:00 PM\"},{\"ScripCode\":35176,\"Open\":586.4,\"Close\":586.3,\"High\":586.95,\"Low\":586.2,\"Volume\":6975,\"Date\":\"2025-02-27 12:16:00 PM\"},{\"ScripCode\":35176,\"Open\":586.5,\"Close\":587,\"High\":587,\"Low\":586.5,\"Volume\":1550,\"Date\":\"2025-02-27 12:17:00 PM\"},{\"ScripCode\":35176,\"Open\":587.05,\"Close\":586.3,\"High\":587.05,\"Low\":586.3,\"Volume\":2325,\"Date\":\"2025-02-27 12:18:00 PM\"},{\"ScripCode\":35176,\"Open\":586.65,\"Close\":586.9,\"High\":586.9,\"Low\":586.65,\"Volume\":1550,\"Date\":\"2025-02-27 12:19:00 PM\"},{\"ScripCode\":35176,\"Open\":586.9,\"Close\":587.4,\"High\":587.4,\"Low\":586.85,\"Volume\":4650,\"Date\":\"2025-02-27 12:20:00 PM\"},{\"ScripCode\":35176,\"Open\":586.85,\"Close\":586.2,\"High\":586.85,\"Low\":586.15,\"Volume\":8525,\"Date\":\"2025-02-27 12:21:00 PM\"},{\"ScripCode\":35176,\"Open\":586.3,\"Close\":586.8,\"High\":587.1,\"Low\":586.3,\"Volume\":3100,\"Date\":\"2025-02-27 12:22:00 PM\"},{\"ScripCode\":35176,\"Open\":587.15,\"Close\":587.45,\"High\":588,\"Low\":587.15,\"Volume\":8525,\"Date\":\"2025-02-27 12:23:00 PM\"},{\"ScripCode\":35176,\"Open\":588.2,\"Close\":588.2,\"High\":588.2,\"Low\":588.2,\"Volume\":3100,\"Date\":\"2025-02-27 12:24:00 PM\"},{\"ScripCode\":35176,\"Open\":586.8,\"Close\":586.8,\"High\":586.8,\"Low\":586.8,\"Volume\":6200,\"Date\":\"2025-02-27 12:25:00 PM\"},{\"ScripCode\":35176,\"Open\":588.1,\"Close\":587.6,\"High\":588.1,\"Low\":587.6,\"Volume\":3875,\"Date\":\"2025-02-27 12:27:00 PM\"},{\"ScripCode\":35176,\"Open\":587.6,\"Close\":587.35,\"High\":587.6,\"Low\":587.35,\"Volume\":1550,\"Date\":\"2025-02-27 12:28:00 PM\"},{\"ScripCode\":35176,\"Open\":587.35,\"Close\":587.35,\"High\":587.35,\"Low\":587.35,\"Volume\":1550,\"Date\":\"2025-02-27 12:29:00 PM\"},{\"ScripCode\":35176,\"Open\":587,\"Close\":586.95,\"High\":587,\"Low\":586.55,\"Volume\":2325,\"Date\":\"2025-02-27 12:30:00 PM\"},{\"ScripCode\":35176,\"Open\":586,\"Close\":586,\"High\":586,\"Low\":586,\"Volume\":1550,\"Date\":\"2025-02-27 12:32:00 PM\"},{\"ScripCode\":35176,\"Open\":586.9,\"Close\":587.1,\"High\":587.1,\"Low\":586.3,\"Volume\":9300,\"Date\":\"2025-02-27 12:35:00 PM\"},{\"ScripCode\":35176,\"Open\":586.3,\"Close\":587,\"High\":587.05,\"Low\":586.3,\"Volume\":2325,\"Date\":\"2025-02-27 12:36:00 PM\"},{\"ScripCode\":35176,\"Open\":586.75,\"Close\":587.05,\"High\":587.85,\"Low\":586.75,\"Volume\":6200,\"Date\":\"2025-02-27 12:37:00 PM\"},{\"ScripCode\":35176,\"Open\":587.3,\"Close\":587.4,\"High\":587.4,\"Low\":587.3,\"Volume\":3875,\"Date\":\"2025-02-27 12:38:00 PM\"},{\"ScripCode\":35176,\"Open\":586.5,\"Close\":586.45,\"High\":586.5,\"Low\":586.45,\"Volume\":1550,\"Date\":\"2025-02-27 12:39:00 PM\"},{\"ScripCode\":35176,\"Open\":587.15,\"Close\":586.5,\"High\":587.15,\"Low\":586.5,\"Volume\":1550,\"Date\":\"2025-02-27 12:40:00 PM\"},{\"ScripCode\":35176,\"Open\":587.2,\"Close\":587.5,\"High\":587.5,\"Low\":587.2,\"Volume\":1550,\"Date\":\"2025-02-27 12:41:00 PM\"},{\"ScripCode\":35176,\"Open\":587.95,\"Close\":587.9,\"High\":587.95,\"Low\":587.9,\"Volume\":3875,\"Date\":\"2025-02-27 12:42:00 PM\"},{\"ScripCode\":35176,\"Open\":588.2,\"Close\":587.75,\"High\":588.2,\"Low\":587.75,\"Volume\":2325,\"Date\":\"2025-02-27 12:44:00 PM\"},{\"ScripCode\":35176,\"Open\":588,\"Close\":588.05,\"High\":588.15,\"Low\":588,\"Volume\":6975,\"Date\":\"2025-02-27 12:45:00 PM\"},{\"ScripCode\":35176,\"Open\":588.45,\"Close\":587.8,\"High\":588.45,\"Low\":587.8,\"Volume\":3875,\"Date\":\"2025-02-27 12:46:00 PM\"},{\"ScripCode\":35176,\"Open\":587.5,\"Close\":587.15,\"High\":587.5,\"Low\":587.1,\"Volume\":3875,\"Date\":\"2025-02-27 12:47:00 PM\"},{\"ScripCode\":35176,\"Open\":587,\"Close\":587,\"High\":587,\"Low\":587,\"Volume\":775,\"Date\":\"2025-02-27 12:48:00 PM\"},{\"ScripCode\":35176,\"Open\":586.85,\"Close\":586.8,\"High\":586.85,\"Low\":586.8,\"Volume\":3100,\"Date\":\"2025-02-27 12:49:00 PM\"},{\"ScripCode\":35176,\"Open\":586.5,\"Close\":586.5,\"High\":586.5,\"Low\":586.45,\"Volume\":6975,\"Date\":\"2025-02-27 12:50:00 PM\"},{\"ScripCode\":35176,\"Open\":586.45,\"Close\":586.5,\"High\":586.75,\"Low\":586.45,\"Volume\":3100,\"Date\":\"2025-02-27 12:51:00 PM\"},{\"ScripCode\":35176,\"Open\":587,\"Close\":585.55,\"High\":587,\"Low\":585.55,\"Volume\":6975,\"Date\":\"2025-02-27 12:52:00 PM\"},{\"ScripCode\":35176,\"Open\":585.6,\"Close\":586,\"High\":586,\"Low\":585.6,\"Volume\":2325,\"Date\":\"2025-02-27 12:53:00 PM\"},{\"ScripCode\":35176,\"Open\":586,\"Close\":586,\"High\":586.2,\"Low\":586,\"Volume\":6975,\"Date\":\"2025-02-27 12:54:00 PM\"},{\"ScripCode\":35176,\"Open\":585.4,\"Close\":585.3,\"High\":585.95,\"Low\":585.3,\"Volume\":7750,\"Date\":\"2025-02-27 12:55:00 PM\"},{\"ScripCode\":35176,\"Open\":584.25,\"Close\":583.15,\"High\":584.25,\"Low\":583.15,\"Volume\":1550,\"Date\":\"2025-02-27 12:56:00 PM\"},{\"ScripCode\":35176,\"Open\":583.7,\"Close\":584.35,\"High\":584.35,\"Low\":583.7,\"Volume\":7750,\"Date\":\"2025-02-27 12:58:00 PM\"},{\"ScripCode\":35176,\"Open\":584.8,\"Close\":585.2,\"High\":585.2,\"Low\":584.8,\"Volume\":8525,\"Date\":\"2025-02-27 12:59:00 PM\"},{\"ScripCode\":35176,\"Open\":584.15,\"Close\":584.8,\"High\":584.8,\"Low\":584.15,\"Volume\":2325,\"Date\":\"2025-02-27 01:00:00 PM\"},{\"ScripCode\":35176,\"Open\":584.25,\"Close\":584.2,\"High\":584.25,\"Low\":584.2,\"Volume\":1550,\"Date\":\"2025-02-27 01:01:00 PM\"},{\"ScripCode\":35176,\"Open\":584.2,\"Close\":583.55,\"High\":584.2,\"Low\":583.55,\"Volume\":3100,\"Date\":\"2025-02-27 01:02:00 PM\"},{\"ScripCode\":35176,\"Open\":582.3,\"Close\":583.2,\"High\":583.2,\"Low\":582.1,\"Volume\":4650,\"Date\":\"2025-02-27 01:03:00 PM\"},{\"ScripCode\":35176,\"Open\":582.8,\"Close\":582.55,\"High\":582.8,\"Low\":581.8,\"Volume\":5425,\"Date\":\"2025-02-27 01:04:00 PM\"},{\"ScripCode\":35176,\"Open\":582.55,\"Close\":583.3,\"High\":583.3,\"Low\":582.3,\"Volume\":6975,\"Date\":\"2025-02-27 01:05:00 PM\"},{\"ScripCode\":35176,\"Open\":582.7,\"Close\":583.45,\"High\":583.45,\"Low\":582.7,\"Volume\":3100,\"Date\":\"2025-02-27 01:06:00 PM\"},{\"ScripCode\":35176,\"Open\":583.45,\"Close\":582.7,\"High\":583.45,\"Low\":582.7,\"Volume\":3100,\"Date\":\"2025-02-27 01:07:00 PM\"},{\"ScripCode\":35176,\"Open\":582.7,\"Close\":583.2,\"High\":583.35,\"Low\":582.5,\"Volume\":10850,\"Date\":\"2025-02-27 01:08:00 PM\"},{\"ScripCode\":35176,\"Open\":583,\"Close\":583,\"High\":583,\"Low\":583,\"Volume\":775,\"Date\":\"2025-02-27 01:09:00 PM\"},{\"ScripCode\":35176,\"Open\":583,\"Close\":583,\"High\":583,\"Low\":583,\"Volume\":1550,\"Date\":\"2025-02-27 01:10:00 PM\"},{\"ScripCode\":35176,\"Open\":583.35,\"Close\":583.35,\"High\":583.35,\"Low\":583.35,\"Volume\":1550,\"Date\":\"2025-02-27 01:11:00 PM\"},{\"ScripCode\":35176,\"Open\":583.35,\"Close\":583,\"High\":583.35,\"Low\":583,\"Volume\":2325,\"Date\":\"2025-02-27 01:12:00 PM\"},{\"ScripCode\":35176,\"Open\":582.5,\"Close\":582.9,\"High\":582.9,\"Low\":582.5,\"Volume\":1550,\"Date\":\"2025-02-27 01:13:00 PM\"},{\"ScripCode\":35176,\"Open\":583.6,\"Close\":582.55,\"High\":583.9,\"Low\":582.55,\"Volume\":4650,\"Date\":\"2025-02-27 01:14:00 PM\"},{\"ScripCode\":35176,\"Open\":582.55,\"Close\":582.55,\"High\":582.55,\"Low\":582.55,\"Volume\":2325,\"Date\":\"2025-02-27 01:15:00 PM\"},{\"ScripCode\":35176,\"Open\":583.5,\"Close\":583,\"High\":583.5,\"Low\":583,\"Volume\":1550,\"Date\":\"2025-02-27 01:16:00 PM\"},{\"ScripCode\":35176,\"Open\":582.5,\"Close\":582.5,\"High\":582.5,\"Low\":582.5,\"Volume\":5425,\"Date\":\"2025-02-27 01:17:00 PM\"},{\"ScripCode\":35176,\"Open\":583,\"Close\":582.5,\"High\":583,\"Low\":582.5,\"Volume\":2325,\"Date\":\"2025-02-27 01:18:00 PM\"},{\"ScripCode\":35176,\"Open\":582.5,\"Close\":582.55,\"High\":582.95,\"Low\":582.5,\"Volume\":6975,\"Date\":\"2025-02-27 01:19:00 PM\"},{\"ScripCode\":35176,\"Open\":582.55,\"Close\":583.4,\"High\":583.4,\"Low\":582.55,\"Volume\":3100,\"Date\":\"2025-02-27 01:20:00 PM\"},{\"ScripCode\":35176,\"Open\":583.4,\"Close\":583.2,\"High\":583.4,\"Low\":583.2,\"Volume\":1550,\"Date\":\"2025-02-27 01:21:00 PM\"},{\"ScripCode\":35176,\"Open\":582,\"Close\":582.4,\"High\":582.4,\"Low\":582,\"Volume\":10850,\"Date\":\"2025-02-27 01:22:00 PM\"},{\"ScripCode\":35176,\"Open\":582.2,\"Close\":582.3,\"High\":582.3,\"Low\":582.2,\"Volume\":3100,\"Date\":\"2025-02-27 01:23:00 PM\"},{\"ScripCode\":35176,\"Open\":582.3,\"Close\":581.8,\"High\":582.3,\"Low\":581.8,\"Volume\":1550,\"Date\":\"2025-02-27 01:24:00 PM\"},{\"ScripCode\":35176,\"Open\":581.55,\"Close\":581.85,\"High\":581.85,\"Low\":581.55,\"Volume\":3100,\"Date\":\"2025-02-27 01:25:00 PM\"},{\"ScripCode\":35176,\"Open\":581.85,\"Close\":582.05,\"High\":582.05,\"Low\":581.85,\"Volume\":3875,\"Date\":\"2025-02-27 01:26:00 PM\"},{\"ScripCode\":35176,\"Open\":582.65,\"Close\":582.65,\"High\":582.65,\"Low\":582.65,\"Volume\":2325,\"Date\":\"2025-02-27 01:27:00 PM\"},{\"ScripCode\":35176,\"Open\":582.8,\"Close\":582.8,\"High\":582.8,\"Low\":582.8,\"Volume\":1550,\"Date\":\"2025-02-27 01:28:00 PM\"},{\"ScripCode\":35176,\"Open\":581.05,\"Close\":581.3,\"High\":581.3,\"Low\":581.05,\"Volume\":3100,\"Date\":\"2025-02-27 01:29:00 PM\"},{\"ScripCode\":35176,\"Open\":581.05,\"Close\":581.05,\"High\":581.05,\"Low\":581.05,\"Volume\":2325,\"Date\":\"2025-02-27 01:30:00 PM\"},{\"ScripCode\":35176,\"Open\":581.05,\"Close\":581.7,\"High\":581.7,\"Low\":581.05,\"Volume\":3100,\"Date\":\"2025-02-27 01:31:00 PM\"},{\"ScripCode\":35176,\"Open\":581.05,\"Close\":581.05,\"High\":581.05,\"Low\":581.05,\"Volume\":2325,\"Date\":\"2025-02-27 01:32:00 PM\"},{\"ScripCode\":35176,\"Open\":581.05,\"Close\":581.35,\"High\":581.35,\"Low\":581.05,\"Volume\":1550,\"Date\":\"2025-02-27 01:33:00 PM\"},{\"ScripCode\":35176,\"Open\":581.5,\"Close\":580.75,\"High\":581.5,\"Low\":580.4,\"Volume\":4650,\"Date\":\"2025-02-27 01:34:00 PM\"},{\"ScripCode\":35176,\"Open\":580.35,\"Close\":580.5,\"High\":580.5,\"Low\":579.95,\"Volume\":6975,\"Date\":\"2025-02-27 01:35:00 PM\"},{\"ScripCode\":35176,\"Open\":580.55,\"Close\":580.55,\"High\":580.55,\"Low\":580.55,\"Volume\":2325,\"Date\":\"2025-02-27 01:36:00 PM\"},{\"ScripCode\":35176,\"Open\":580.55,\"Close\":581,\"High\":581,\"Low\":580.55,\"Volume\":2325,\"Date\":\"2025-02-27 01:37:00 PM\"},{\"ScripCode\":35176,\"Open\":580.75,\"Close\":579.35,\"High\":580.75,\"Low\":579.35,\"Volume\":6975,\"Date\":\"2025-02-27 01:38:00 PM\"},{\"ScripCode\":35176,\"Open\":579.55,\"Close\":579.55,\"High\":579.55,\"Low\":579.55,\"Volume\":1550,\"Date\":\"2025-02-27 01:39:00 PM\"},{\"ScripCode\":35176,\"Open\":579.05,\"Close\":579.05,\"High\":579.05,\"Low\":579.05,\"Volume\":1550,\"Date\":\"2025-02-27 01:40:00 PM\"},{\"ScripCode\":35176,\"Open\":579.95,\"Close\":579,\"High\":579.95,\"Low\":579,\"Volume\":3100,\"Date\":\"2025-02-27 01:41:00 PM\"},{\"ScripCode\":35176,\"Open\":579,\"Close\":579.1,\"High\":579.1,\"Low\":579,\"Volume\":3100,\"Date\":\"2025-02-27 01:42:00 PM\"},{\"ScripCode\":35176,\"Open\":579,\"Close\":578.4,\"High\":579,\"Low\":578.4,\"Volume\":15500,\"Date\":\"2025-02-27 01:43:00 PM\"},{\"ScripCode\":35176,\"Open\":579,\"Close\":579,\"High\":579.9,\"Low\":579,\"Volume\":4650,\"Date\":\"2025-02-27 01:44:00 PM\"},{\"ScripCode\":35176,\"Open\":579,\"Close\":579.75,\"High\":579.75,\"Low\":579,\"Volume\":3100,\"Date\":\"2025-02-27 01:45:00 PM\"},{\"ScripCode\":35176,\"Open\":579.75,\"Close\":579.75,\"High\":579.75,\"Low\":579.75,\"Volume\":775,\"Date\":\"2025-02-27 01:46:00 PM\"},{\"ScripCode\":35176,\"Open\":579,\"Close\":578.85,\"High\":579,\"Low\":578.85,\"Volume\":2325,\"Date\":\"2025-02-27 01:47:00 PM\"},{\"ScripCode\":35176,\"Open\":578.6,\"Close\":577.95,\"High\":578.6,\"Low\":577.95,\"Volume\":8525,\"Date\":\"2025-02-27 01:48:00 PM\"},{\"ScripCode\":35176,\"Open\":578.35,\"Close\":579,\"High\":579,\"Low\":578.35,\"Volume\":3100,\"Date\":\"2025-02-27 01:49:00 PM\"},{\"ScripCode\":35176,\"Open\":578.35,\"Close\":579.2,\"High\":579.2,\"Low\":578.35,\"Volume\":3100,\"Date\":\"2025-02-27 01:50:00 PM\"},{\"ScripCode\":35176,\"Open\":579.2,\"Close\":579.2,\"High\":579.2,\"Low\":579.2,\"Volume\":775,\"Date\":\"2025-02-27 01:51:00 PM\"},{\"ScripCode\":35176,\"Open\":579.2,\"Close\":579.2,\"High\":579.2,\"Low\":579.2,\"Volume\":775,\"Date\":\"2025-02-27 01:52:00 PM\"},{\"ScripCode\":35176,\"Open\":579.2,\"Close\":578.4,\"High\":579.2,\"Low\":578.4,\"Volume\":1550,\"Date\":\"2025-02-27 01:53:00 PM\"},{\"ScripCode\":35176,\"Open\":578.7,\"Close\":578.3,\"High\":579.15,\"Low\":578.3,\"Volume\":6200,\"Date\":\"2025-02-27 01:54:00 PM\"},{\"ScripCode\":35176,\"Open\":578.3,\"Close\":578.3,\"High\":578.3,\"Low\":578.3,\"Volume\":775,\"Date\":\"2025-02-27 01:55:00 PM\"},{\"ScripCode\":35176,\"Open\":578.3,\"Close\":579.35,\"High\":579.35,\"Low\":578.3,\"Volume\":3875,\"Date\":\"2025-02-27 01:56:00 PM\"},{\"ScripCode\":35176,\"Open\":579.55,\"Close\":579.55,\"High\":579.55,\"Low\":579.55,\"Volume\":2325,\"Date\":\"2025-02-27 01:57:00 PM\"},{\"ScripCode\":35176,\"Open\":579.55,\"Close\":579.55,\"High\":579.55,\"Low\":579.55,\"Volume\":1550,\"Date\":\"2025-02-27 01:58:00 PM\"},{\"ScripCode\":35176,\"Open\":579.15,\"Close\":579.15,\"High\":579.15,\"Low\":579.15,\"Volume\":775,\"Date\":\"2025-02-27 01:59:00 PM\"},{\"ScripCode\":35176,\"Open\":579.15,\"Close\":579.1,\"High\":579.15,\"Low\":579.1,\"Volume\":3100,\"Date\":\"2025-02-27 02:00:00 PM\"},{\"ScripCode\":35176,\"Open\":579.1,\"Close\":578.65,\"High\":579.1,\"Low\":578.65,\"Volume\":3100,\"Date\":\"2025-02-27 02:01:00 PM\"},{\"ScripCode\":35176,\"Open\":577.65,\"Close\":577.5,\"High\":577.65,\"Low\":577.5,\"Volume\":13175,\"Date\":\"2025-02-27 02:02:00 PM\"},{\"ScripCode\":35176,\"Open\":578.15,\"Close\":577.65,\"High\":578.15,\"Low\":577.65,\"Volume\":6200,\"Date\":\"2025-02-27 02:03:00 PM\"},{\"ScripCode\":35176,\"Open\":576.45,\"Close\":576.45,\"High\":576.45,\"Low\":576.45,\"Volume\":2325,\"Date\":\"2025-02-27 02:04:00 PM\"},{\"ScripCode\":35176,\"Open\":576.45,\"Close\":576.45,\"High\":576.45,\"Low\":576.45,\"Volume\":775,\"Date\":\"2025-02-27 02:05:00 PM\"},{\"ScripCode\":35176,\"Open\":576.45,\"Close\":576.65,\"High\":576.65,\"Low\":576.45,\"Volume\":3100,\"Date\":\"2025-02-27 02:06:00 PM\"},{\"ScripCode\":35176,\"Open\":576.7,\"Close\":575.7,\"High\":576.7,\"Low\":575.7,\"Volume\":15500,\"Date\":\"2025-02-27 02:07:00 PM\"},{\"ScripCode\":35176,\"Open\":575.7,\"Close\":575.65,\"High\":575.7,\"Low\":575.05,\"Volume\":6975,\"Date\":\"2025-02-27 02:08:00 PM\"},{\"ScripCode\":35176,\"Open\":575.65,\"Close\":575.65,\"High\":575.65,\"Low\":575.65,\"Volume\":775,\"Date\":\"2025-02-27 02:09:00 PM\"},{\"ScripCode\":35176,\"Open\":575,\"Close\":577.65,\"High\":577.65,\"Low\":575,\"Volume\":65100,\"Date\":\"2025-02-27 02:10:00 PM\"},{\"ScripCode\":35176,\"Open\":577.65,\"Close\":577.5,\"High\":577.65,\"Low\":577.5,\"Volume\":5425,\"Date\":\"2025-02-27 02:11:00 PM\"},{\"ScripCode\":35176,\"Open\":577,\"Close\":576.85,\"High\":577,\"Low\":576.85,\"Volume\":2325,\"Date\":\"2025-02-27 02:12:00 PM\"},{\"ScripCode\":35176,\"Open\":576.3,\"Close\":576.95,\"High\":576.95,\"Low\":576.3,\"Volume\":6200,\"Date\":\"2025-02-27 02:13:00 PM\"},{\"ScripCode\":35176,\"Open\":577.6,\"Close\":577.6,\"High\":577.6,\"Low\":577.6,\"Volume\":2325,\"Date\":\"2025-02-27 02:14:00 PM\"},{\"ScripCode\":35176,\"Open\":577.25,\"Close\":577.25,\"High\":577.25,\"Low\":577.25,\"Volume\":4650,\"Date\":\"2025-02-27 02:15:00 PM\"},{\"ScripCode\":35176,\"Open\":577.4,\"Close\":577.8,\"High\":577.8,\"Low\":577.4,\"Volume\":6975,\"Date\":\"2025-02-27 02:16:00 PM\"},{\"ScripCode\":35176,\"Open\":577.8,\"Close\":579.45,\"High\":579.45,\"Low\":577.8,\"Volume\":1550,\"Date\":\"2025-02-27 02:17:00 PM\"},{\"ScripCode\":35176,\"Open\":579.5,\"Close\":581.5,\"High\":581.5,\"Low\":579.5,\"Volume\":9300,\"Date\":\"2025-02-27 02:18:00 PM\"},{\"ScripCode\":35176,\"Open\":582.65,\"Close\":584.8,\"High\":584.8,\"Low\":582.65,\"Volume\":6200,\"Date\":\"2025-02-27 02:19:00 PM\"},{\"ScripCode\":35176,\"Open\":585.25,\"Close\":585.25,\"High\":585.25,\"Low\":585.25,\"Volume\":775,\"Date\":\"2025-02-27 02:20:00 PM\"},{\"ScripCode\":35176,\"Open\":585.25,\"Close\":584.85,\"High\":585.25,\"Low\":584.85,\"Volume\":1550,\"Date\":\"2025-02-27 02:21:00 PM\"},{\"ScripCode\":35176,\"Open\":586,\"Close\":586.5,\"High\":586.5,\"Low\":585.85,\"Volume\":10075,\"Date\":\"2025-02-27 02:22:00 PM\"},{\"ScripCode\":35176,\"Open\":584.65,\"Close\":585.45,\"High\":585.45,\"Low\":584.65,\"Volume\":5425,\"Date\":\"2025-02-27 02:23:00 PM\"},{\"ScripCode\":35176,\"Open\":585.5,\"Close\":585.6,\"High\":585.6,\"Low\":585.5,\"Volume\":11625,\"Date\":\"2025-02-27 02:24:00 PM\"},{\"ScripCode\":35176,\"Open\":586.3,\"Close\":586.3,\"High\":586.3,\"Low\":586.3,\"Volume\":1550,\"Date\":\"2025-02-27 02:25:00 PM\"},{\"ScripCode\":35176,\"Open\":586.3,\"Close\":585.8,\"High\":586.3,\"Low\":585.8,\"Volume\":2325,\"Date\":\"2025-02-27 02:26:00 PM\"},{\"ScripCode\":35176,\"Open\":585.8,\"Close\":585.8,\"High\":585.8,\"Low\":585.8,\"Volume\":775,\"Date\":\"2025-02-27 02:27:00 PM\"},{\"ScripCode\":35176,\"Open\":585.3,\"Close\":585.15,\"High\":585.3,\"Low\":585.15,\"Volume\":9300,\"Date\":\"2025-02-27 02:28:00 PM\"},{\"ScripCode\":35176,\"Open\":585.2,\"Close\":585.2,\"High\":585.2,\"Low\":585.2,\"Volume\":1550,\"Date\":\"2025-02-27 02:29:00 PM\"},{\"ScripCode\":35176,\"Open\":585.95,\"Close\":585.35,\"High\":585.95,\"Low\":585.35,\"Volume\":3100,\"Date\":\"2025-02-27 02:30:00 PM\"},{\"ScripCode\":35176,\"Open\":585.35,\"Close\":585.55,\"High\":585.55,\"Low\":584.6,\"Volume\":3100,\"Date\":\"2025-02-27 02:31:00 PM\"},{\"ScripCode\":35176,\"Open\":584.8,\"Close\":585.75,\"High\":585.75,\"Low\":584.8,\"Volume\":8525,\"Date\":\"2025-02-27 02:32:00 PM\"},{\"ScripCode\":35176,\"Open\":585.75,\"Close\":585.75,\"High\":585.75,\"Low\":585.75,\"Volume\":775,\"Date\":\"2025-02-27 02:33:00 PM\"},{\"ScripCode\":35176,\"Open\":585.75,\"Close\":585.75,\"High\":585.75,\"Low\":585.75,\"Volume\":775,\"Date\":\"2025-02-27 02:34:00 PM\"},{\"ScripCode\":35176,\"Open\":585.05,\"Close\":583.05,\"High\":585.05,\"Low\":583,\"Volume\":6200,\"Date\":\"2025-02-27 02:35:00 PM\"},{\"ScripCode\":35176,\"Open\":583.2,\"Close\":583.45,\"High\":583.45,\"Low\":583,\"Volume\":5425,\"Date\":\"2025-02-27 02:36:00 PM\"},{\"ScripCode\":35176,\"Open\":584.5,\"Close\":584.5,\"High\":584.5,\"Low\":584.5,\"Volume\":1550,\"Date\":\"2025-02-27 02:37:00 PM\"},{\"ScripCode\":35176,\"Open\":585.3,\"Close\":583.75,\"High\":585.3,\"Low\":583.75,\"Volume\":10075,\"Date\":\"2025-02-27 02:38:00 PM\"},{\"ScripCode\":35176,\"Open\":583.75,\"Close\":583.75,\"High\":583.75,\"Low\":583.75,\"Volume\":775,\"Date\":\"2025-02-27 02:39:00 PM\"},{\"ScripCode\":35176,\"Open\":585,\"Close\":585,\"High\":585,\"Low\":585,\"Volume\":3100,\"Date\":\"2025-02-27 02:40:00 PM\"},{\"ScripCode\":35176,\"Open\":585,\"Close\":585,\"High\":585,\"Low\":585,\"Volume\":1550,\"Date\":\"2025-02-27 02:41:00 PM\"},{\"ScripCode\":35176,\"Open\":584.05,\"Close\":584.05,\"High\":584.05,\"Low\":584.05,\"Volume\":6200,\"Date\":\"2025-02-27 02:42:00 PM\"},{\"ScripCode\":35176,\"Open\":583.8,\"Close\":583.8,\"High\":583.8,\"Low\":583.8,\"Volume\":1550,\"Date\":\"2025-02-27 02:43:00 PM\"},{\"ScripCode\":35176,\"Open\":583.8,\"Close\":583.8,\"High\":583.8,\"Low\":583.8,\"Volume\":775,\"Date\":\"2025-02-27 02:44:00 PM\"},{\"ScripCode\":35176,\"Open\":583.8,\"Close\":583.8,\"High\":583.8,\"Low\":583.8,\"Volume\":1550,\"Date\":\"2025-02-27 02:45:00 PM\"},{\"ScripCode\":35176,\"Open\":583.8,\"Close\":581.85,\"High\":583.8,\"Low\":581.85,\"Volume\":1550,\"Date\":\"2025-02-27 02:46:00 PM\"},{\"ScripCode\":35176,\"Open\":582.7,\"Close\":584.8,\"High\":584.8,\"Low\":582.7,\"Volume\":11625,\"Date\":\"2025-02-27 02:47:00 PM\"},{\"ScripCode\":35176,\"Open\":585,\"Close\":584.6,\"High\":585.35,\"Low\":584.6,\"Volume\":8525,\"Date\":\"2025-02-27 02:48:00 PM\"},{\"ScripCode\":35176,\"Open\":584.2,\"Close\":583.55,\"High\":584.2,\"Low\":583.55,\"Volume\":5425,\"Date\":\"2025-02-27 02:49:00 PM\"},{\"ScripCode\":35176,\"Open\":583.55,\"Close\":583.55,\"High\":583.55,\"Low\":583.55,\"Volume\":3100,\"Date\":\"2025-02-27 02:50:00 PM\"},{\"ScripCode\":35176,\"Open\":582.95,\"Close\":583.65,\"High\":583.65,\"Low\":582.8,\"Volume\":9300,\"Date\":\"2025-02-27 02:51:00 PM\"},{\"ScripCode\":35176,\"Open\":583.65,\"Close\":583.65,\"High\":583.65,\"Low\":583.65,\"Volume\":775,\"Date\":\"2025-02-27 02:52:00 PM\"},{\"ScripCode\":35176,\"Open\":583.65,\"Close\":583.65,\"High\":583.65,\"Low\":583.65,\"Volume\":775,\"Date\":\"2025-02-27 02:53:00 PM\"},{\"ScripCode\":35176,\"Open\":583.65,\"Close\":583.3,\"High\":583.65,\"Low\":583.3,\"Volume\":10850,\"Date\":\"2025-02-27 02:54:00 PM\"},{\"ScripCode\":35176,\"Open\":583.65,\"Close\":583.65,\"High\":583.65,\"Low\":583.65,\"Volume\":9300,\"Date\":\"2025-02-27 02:55:00 PM\"},{\"ScripCode\":35176,\"Open\":584.7,\"Close\":584.9,\"High\":584.9,\"Low\":584.7,\"Volume\":15500,\"Date\":\"2025-02-27 02:56:00 PM\"},{\"ScripCode\":35176,\"Open\":584.9,\"Close\":584.9,\"High\":584.9,\"Low\":584.9,\"Volume\":4650,\"Date\":\"2025-02-27 02:57:00 PM\"},{\"ScripCode\":35176,\"Open\":585.1,\"Close\":585.1,\"High\":585.1,\"Low\":585.1,\"Volume\":2325,\"Date\":\"2025-02-27 02:59:00 PM\"},{\"ScripCode\":35176,\"Open\":586.5,\"Close\":586.3,\"High\":586.5,\"Low\":586.3,\"Volume\":20925,\"Date\":\"2025-02-27 03:00:00 PM\"},{\"ScripCode\":35176,\"Open\":586,\"Close\":585,\"High\":586,\"Low\":585,\"Volume\":10075,\"Date\":\"2025-02-27 03:01:00 PM\"},{\"ScripCode\":35176,\"Open\":584.4,\"Close\":584.45,\"High\":584.45,\"Low\":583.95,\"Volume\":29450,\"Date\":\"2025-02-27 03:02:00 PM\"},{\"ScripCode\":35176,\"Open\":585.05,\"Close\":585,\"High\":585.05,\"Low\":585,\"Volume\":3100,\"Date\":\"2025-02-27 03:03:00 PM\"},{\"ScripCode\":35176,\"Open\":584.5,\"Close\":585.4,\"High\":585.6,\"Low\":584.5,\"Volume\":15500,\"Date\":\"2025-02-27 03:04:00 PM\"},{\"ScripCode\":35176,\"Open\":583.75,\"Close\":584.65,\"High\":584.65,\"Low\":583.6,\"Volume\":4650,\"Date\":\"2025-02-27 03:05:00 PM\"},{\"ScripCode\":35176,\"Open\":585.15,\"Close\":585.7,\"High\":585.7,\"Low\":585,\"Volume\":5425,\"Date\":\"2025-02-27 03:06:00 PM\"},{\"ScripCode\":35176,\"Open\":585,\"Close\":584.1,\"High\":585,\"Low\":583.95,\"Volume\":17050,\"Date\":\"2025-02-27 03:07:00 PM\"},{\"ScripCode\":35176,\"Open\":584.05,\"Close\":584.2,\"High\":584.65,\"Low\":583.45,\"Volume\":24800,\"Date\":\"2025-02-27 03:08:00 PM\"},{\"ScripCode\":35176,\"Open\":584.2,\"Close\":584,\"High\":585,\"Low\":584,\"Volume\":6975,\"Date\":\"2025-02-27 03:09:00 PM\"},{\"ScripCode\":35176,\"Open\":584,\"Close\":583.4,\"High\":584,\"Low\":583.4,\"Volume\":1550,\"Date\":\"2025-02-27 03:10:00 PM\"},{\"ScripCode\":35176,\"Open\":583.4,\"Close\":582.95,\"High\":583.4,\"Low\":582.8,\"Volume\":9300,\"Date\":\"2025-02-27 03:11:00 PM\"},{\"ScripCode\":35176,\"Open\":582.65,\"Close\":582.6,\"High\":582.65,\"Low\":582.6,\"Volume\":6200,\"Date\":\"2025-02-27 03:12:00 PM\"},{\"ScripCode\":35176,\"Open\":582.95,\"Close\":582.95,\"High\":582.95,\"Low\":582.95,\"Volume\":775,\"Date\":\"2025-02-27 03:13:00 PM\"},{\"ScripCode\":35176,\"Open\":582.95,\"Close\":582.15,\"High\":582.95,\"Low\":582.15,\"Volume\":2325,\"Date\":\"2025-02-27 03:14:00 PM\"},{\"ScripCode\":35176,\"Open\":580.9,\"Close\":581.25,\"High\":581.25,\"Low\":580.9,\"Volume\":17050,\"Date\":\"2025-02-27 03:15:00 PM\"},{\"ScripCode\":35176,\"Open\":580.25,\"Close\":580.05,\"High\":580.25,\"Low\":580.05,\"Volume\":10075,\"Date\":\"2025-02-27 03:16:00 PM\"},{\"ScripCode\":35176,\"Open\":579.9,\"Close\":579.9,\"High\":579.9,\"Low\":579.9,\"Volume\":1550,\"Date\":\"2025-02-27 03:17:00 PM\"},{\"ScripCode\":35176,\"Open\":578.8,\"Close\":579.15,\"High\":579.15,\"Low\":578.8,\"Volume\":12400,\"Date\":\"2025-02-27 03:18:00 PM\"},{\"ScripCode\":35176,\"Open\":580.35,\"Close\":580.7,\"High\":580.75,\"Low\":579.25,\"Volume\":13175,\"Date\":\"2025-02-27 03:20:00 PM\"},{\"ScripCode\":35176,\"Open\":580.5,\"Close\":579.25,\"High\":580.5,\"Low\":579.25,\"Volume\":3100,\"Date\":\"2025-02-27 03:21:00 PM\"},{\"ScripCode\":35176,\"Open\":579.35,\"Close\":580.5,\"High\":580.65,\"Low\":579.35,\"Volume\":4650,\"Date\":\"2025-02-27 03:22:00 PM\"},{\"ScripCode\":35176,\"Open\":580.7,\"Close\":580.65,\"High\":581,\"Low\":580.1,\"Volume\":6975,\"Date\":\"2025-02-27 03:23:00 PM\"},{\"ScripCode\":35176,\"Open\":580.3,\"Close\":580.65,\"High\":580.65,\"Low\":580,\"Volume\":13175,\"Date\":\"2025-02-27 03:24:00 PM\"},{\"ScripCode\":35176,\"Open\":580.4,\"Close\":580.65,\"High\":580.65,\"Low\":580.4,\"Volume\":3875,\"Date\":\"2025-02-27 03:25:00 PM\"},{\"ScripCode\":35176,\"Open\":580.5,\"Close\":580.8,\"High\":580.8,\"Low\":580.5,\"Volume\":9300,\"Date\":\"2025-02-27 03:26:00 PM\"},{\"ScripCode\":35176,\"Open\":581.3,\"Close\":581.8,\"High\":581.8,\"Low\":581.3,\"Volume\":3100,\"Date\":\"2025-02-27 03:27:00 PM\"},{\"ScripCode\":35176,\"Open\":582.05,\"Close\":582.05,\"High\":582.05,\"Low\":582.05,\"Volume\":2325,\"Date\":\"2025-02-27 03:28:00 PM\"},{\"ScripCode\":35176,\"Open\":582,\"Close\":591.05,\"High\":591.05,\"Low\":582,\"Volume\":33325,\"Date\":\"2025-02-27 03:29:00 PM\"}],\"27-03-2025\":[{\"ScripCode\":35223,\"Open\":552.2,\"Close\":552.2,\"High\":553,\"Low\":552.2,\"Volume\":12400,\"Date\":\"2025-02-24 09:15:00 AM\"},{\"ScripCode\":35223,\"Open\":551.25,\"Close\":551.25,\"High\":551.25,\"Low\":551.25,\"Volume\":3875,\"Date\":\"2025-02-24 09:16:00 AM\"},{\"ScripCode\":35223,\"Open\":549.75,\"Close\":543.35,\"High\":550,\"Low\":543.35,\"Volume\":56575,\"Date\":\"2025-02-24 09:17:00 AM\"},{\"ScripCode\":35223,\"Open\":540.4,\"Close\":540.4,\"High\":542.75,\"Low\":540.4,\"Volume\":44950,\"Date\":\"2025-02-24 09:18:00 AM\"},{\"ScripCode\":35223,\"Open\":544.5,\"Close\":543.5,\"High\":544.5,\"Low\":543.5,\"Volume\":18600,\"Date\":\"2025-02-24 09:19:00 AM\"},{\"ScripCode\":35223,\"Open\":544,\"Close\":542.75,\"High\":544,\"Low\":541.75,\"Volume\":13950,\"Date\":\"2025-02-24 09:20:00 AM\"},{\"ScripCode\":35223,\"Open\":542.75,\"Close\":542.6,\"High\":542.75,\"Low\":542.6,\"Volume\":3100,\"Date\":\"2025-02-24 09:22:00 AM\"},{\"ScripCode\":35223,\"Open\":545.6,\"Close\":543.4,\"High\":545.6,\"Low\":543.4,\"Volume\":7750,\"Date\":\"2025-02-24 09:23:00 AM\"},{\"ScripCode\":35223,\"Open\":543.4,\"Close\":543.05,\"High\":543.4,\"Low\":543.05,\"Volume\":6975,\"Date\":\"2025-02-24 09:24:00 AM\"},{\"ScripCode\":35223,\"Open\":543.05,\"Close\":541.85,\"High\":544.15,\"Low\":541.85,\"Volume\":11625,\"Date\":\"2025-02-24 09:25:00 AM\"},{\"ScripCode\":35223,\"Open\":541.7,\"Close\":541.25,\"High\":542.15,\"Low\":541.25,\"Volume\":14725,\"Date\":\"2025-02-24 09:26:00 AM\"},{\"ScripCode\":35223,\"Open\":547,\"Close\":546.25,\"High\":547,\"Low\":546,\"Volume\":6975,\"Date\":\"2025-02-24 09:28:00 AM\"},{\"ScripCode\":35223,\"Open\":546.25,\"Close\":544.65,\"High\":546.25,\"Low\":544,\"Volume\":3100,\"Date\":\"2025-02-24 09:29:00 AM\"},{\"ScripCode\":35223,\"Open\":544.65,\"Close\":544.65,\"High\":544.65,\"Low\":544.65,\"Volume\":1550,\"Date\":\"2025-02-24 09:30:00 AM\"},{\"ScripCode\":35223,\"Open\":546.65,\"Close\":544.5,\"High\":546.65,\"Low\":544.5,\"Volume\":17825,\"Date\":\"2025-02-24 09:31:00 AM\"},{\"ScripCode\":35223,\"Open\":543,\"Close\":543,\"High\":543,\"Low\":543,\"Volume\":1550,\"Date\":\"2025-02-24 09:32:00 AM\"},{\"ScripCode\":35223,\"Open\":542.2,\"Close\":544,\"High\":544,\"Low\":542.2,\"Volume\":17825,\"Date\":\"2025-02-24 09:33:00 AM\"},{\"ScripCode\":35223,\"Open\":544.55,\"Close\":542.15,\"High\":544.55,\"Low\":542.15,\"Volume\":13175,\"Date\":\"2025-02-24 09:34:00 AM\"},{\"ScripCode\":35223,\"Open\":542.15,\"Close\":544.2,\"High\":544.2,\"Low\":542.15,\"Volume\":11625,\"Date\":\"2025-02-24 09:35:00 AM\"},{\"ScripCode\":35223,\"Open\":544.2,\"Close\":544.2,\"High\":544.2,\"Low\":544.2,\"Volume\":3100,\"Date\":\"2025-02-24 09:36:00 AM\"},{\"ScripCode\":35223,\"Open\":544.2,\"Close\":542.05,\"High\":544.2,\"Low\":542.05,\"Volume\":10075,\"Date\":\"2025-02-24 09:37:00 AM\"},{\"ScripCode\":35223,\"Open\":542.05,\"Close\":541.2,\"High\":542.3,\"Low\":541.2,\"Volume\":8525,\"Date\":\"2025-02-24 09:38:00 AM\"},{\"ScripCode\":35223,\"Open\":541.2,\"Close\":540.6,\"High\":541.2,\"Low\":540.6,\"Volume\":2325,\"Date\":\"2025-02-24 09:39:00 AM\"},{\"ScripCode\":35223,\"Open\":540.5,\"Close\":540.35,\"High\":540.5,\"Low\":540.1,\"Volume\":10850,\"Date\":\"2025-02-24 09:40:00 AM\"},{\"ScripCode\":35223,\"Open\":540.35,\"Close\":540.1,\"High\":540.55,\"Low\":540.1,\"Volume\":5425,\"Date\":\"2025-02-24 09:41:00 AM\"},{\"ScripCode\":35223,\"Open\":540.1,\"Close\":540.1,\"High\":540.1,\"Low\":540.1,\"Volume\":775,\"Date\":\"2025-02-24 09:42:00 AM\"},{\"ScripCode\":35223,\"Open\":540.1,\"Close\":540.1,\"High\":540.1,\"Low\":540.1,\"Volume\":4650,\"Date\":\"2025-02-24 09:43:00 AM\"},{\"ScripCode\":35223,\"Open\":540.1,\"Close\":540.1,\"High\":540.1,\"Low\":540.1,\"Volume\":2325,\"Date\":\"2025-02-24 09:44:00 AM\"},{\"ScripCode\":35223,\"Open\":540.1,\"Close\":540.1,\"High\":540.1,\"Low\":540.1,\"Volume\":1550,\"Date\":\"2025-02-24 09:45:00 AM\"},{\"ScripCode\":35223,\"Open\":540.1,\"Close\":540.55,\"High\":540.55,\"Low\":540.1,\"Volume\":3875,\"Date\":\"2025-02-24 09:46:00 AM\"},{\"ScripCode\":35223,\"Open\":540.55,\"Close\":541.9,\"High\":541.9,\"Low\":539.5,\"Volume\":13175,\"Date\":\"2025-02-24 09:47:00 AM\"},{\"ScripCode\":35223,\"Open\":541.3,\"Close\":541.5,\"High\":541.5,\"Low\":541.3,\"Volume\":3875,\"Date\":\"2025-02-24 09:48:00 AM\"},{\"ScripCode\":35223,\"Open\":541.5,\"Close\":541.5,\"High\":541.5,\"Low\":541.5,\"Volume\":10075,\"Date\":\"2025-02-24 09:49:00 AM\"},{\"ScripCode\":35223,\"Open\":541.5,\"Close\":541.5,\"High\":541.5,\"Low\":541.5,\"Volume\":8525,\"Date\":\"2025-02-24 09:50:00 AM\"},{\"ScripCode\":35223,\"Open\":542.6,\"Close\":541.95,\"High\":542.6,\"Low\":541.95,\"Volume\":7750,\"Date\":\"2025-02-24 09:51:00 AM\"},{\"ScripCode\":35223,\"Open\":542.35,\"Close\":543.5,\"High\":543.5,\"Low\":542.35,\"Volume\":6200,\"Date\":\"2025-02-24 09:52:00 AM\"},{\"ScripCode\":35223,\"Open\":543.5,\"Close\":543.5,\"High\":543.5,\"Low\":543.5,\"Volume\":5425,\"Date\":\"2025-02-24 09:53:00 AM\"},{\"ScripCode\":35223,\"Open\":543.5,\"Close\":543.5,\"High\":543.5,\"Low\":543.5,\"Volume\":775,\"Date\":\"2025-02-24 09:54:00 AM\"},{\"ScripCode\":35223,\"Open\":543.5,\"Close\":544.3,\"High\":544.3,\"Low\":543.5,\"Volume\":6200,\"Date\":\"2025-02-24 09:55:00 AM\"},{\"ScripCode\":35223,\"Open\":543.5,\"Close\":542.55,\"High\":543.5,\"Low\":542.55,\"Volume\":2325,\"Date\":\"2025-02-24 09:56:00 AM\"},{\"ScripCode\":35223,\"Open\":542.05,\"Close\":542.05,\"High\":542.05,\"Low\":542.05,\"Volume\":2325,\"Date\":\"2025-02-24 09:57:00 AM\"},{\"ScripCode\":35223,\"Open\":542.05,\"Close\":545.3,\"High\":545.3,\"Low\":542.05,\"Volume\":6200,\"Date\":\"2025-02-24 09:58:00 AM\"},{\"ScripCode\":35223,\"Open\":545.3,\"Close\":545.3,\"High\":545.3,\"Low\":545.3,\"Volume\":3875,\"Date\":\"2025-02-24 09:59:00 AM\"},{\"ScripCode\":35223,\"Open\":545.3,\"Close\":545.3,\"High\":545.3,\"Low\":545.3,\"Volume\":6200,\"Date\":\"2025-02-24 10:00:00 AM\"},{\"ScripCode\":35223,\"Open\":544.3,\"Close\":543.5,\"High\":544.3,\"Low\":543.5,\"Volume\":5425,\"Date\":\"2025-02-24 10:01:00 AM\"},{\"ScripCode\":35223,\"Open\":543.5,\"Close\":543.2,\"High\":543.5,\"Low\":543.2,\"Volume\":11625,\"Date\":\"2025-02-24 10:02:00 AM\"},{\"ScripCode\":35223,\"Open\":543.2,\"Close\":543.2,\"High\":543.2,\"Low\":543.2,\"Volume\":3875,\"Date\":\"2025-02-24 10:03:00 AM\"},{\"ScripCode\":35223,\"Open\":543.2,\"Close\":543.2,\"High\":543.2,\"Low\":543.2,\"Volume\":775,\"Date\":\"2025-02-24 10:04:00 AM\"},{\"ScripCode\":35223,\"Open\":543.2,\"Close\":543.2,\"High\":543.2,\"Low\":543.2,\"Volume\":13950,\"Date\":\"2025-02-24 10:05:00 AM\"},{\"ScripCode\":35223,\"Open\":543.2,\"Close\":541,\"High\":543.2,\"Low\":541,\"Volume\":2325,\"Date\":\"2025-02-24 10:06:00 AM\"},{\"ScripCode\":35223,\"Open\":541.7,\"Close\":541.4,\"High\":541.8,\"Low\":541.4,\"Volume\":3875,\"Date\":\"2025-02-24 10:07:00 AM\"},{\"ScripCode\":35223,\"Open\":541.4,\"Close\":541.4,\"High\":541.4,\"Low\":541.4,\"Volume\":10075,\"Date\":\"2025-02-24 10:08:00 AM\"},{\"ScripCode\":35223,\"Open\":541.4,\"Close\":544,\"High\":544,\"Low\":541.4,\"Volume\":5425,\"Date\":\"2025-02-24 10:09:00 AM\"},{\"ScripCode\":35223,\"Open\":544,\"Close\":544,\"High\":544,\"Low\":544,\"Volume\":5425,\"Date\":\"2025-02-24 10:10:00 AM\"},{\"ScripCode\":35223,\"Open\":544,\"Close\":543.65,\"High\":544,\"Low\":543.65,\"Volume\":3875,\"Date\":\"2025-02-24 10:11:00 AM\"},{\"ScripCode\":35223,\"Open\":543.05,\"Close\":543.05,\"High\":543.05,\"Low\":543.05,\"Volume\":15500,\"Date\":\"2025-02-24 10:12:00 AM\"},{\"ScripCode\":35223,\"Open\":542.15,\"Close\":543.15,\"High\":543.15,\"Low\":542.15,\"Volume\":6975,\"Date\":\"2025-02-24 10:13:00 AM\"},{\"ScripCode\":35223,\"Open\":542.3,\"Close\":542.3,\"High\":542.3,\"Low\":542.3,\"Volume\":6975,\"Date\":\"2025-02-24 10:14:00 AM\"},{\"ScripCode\":35223,\"Open\":542.3,\"Close\":542.3,\"High\":542.3,\"Low\":542.3,\"Volume\":775,\"Date\":\"2025-02-24 10:15:00 AM\"},{\"ScripCode\":35223,\"Open\":542.3,\"Close\":544,\"High\":544,\"Low\":542.3,\"Volume\":3100,\"Date\":\"2025-02-24 10:16:00 AM\"},{\"ScripCode\":35223,\"Open\":543.4,\"Close\":544.7,\"High\":544.7,\"Low\":543.4,\"Volume\":3875,\"Date\":\"2025-02-24 10:17:00 AM\"},{\"ScripCode\":35223,\"Open\":544.85,\"Close\":544.8,\"High\":545,\"Low\":544.8,\"Volume\":14725,\"Date\":\"2025-02-24 10:18:00 AM\"},{\"ScripCode\":35223,\"Open\":545,\"Close\":545,\"High\":545,\"Low\":545,\"Volume\":20150,\"Date\":\"2025-02-24 10:19:00 AM\"},{\"ScripCode\":35223,\"Open\":545,\"Close\":545.15,\"High\":545.65,\"Low\":545,\"Volume\":9300,\"Date\":\"2025-02-24 10:20:00 AM\"},{\"ScripCode\":35223,\"Open\":545.95,\"Close\":545.95,\"High\":545.95,\"Low\":545.95,\"Volume\":7750,\"Date\":\"2025-02-24 10:21:00 AM\"},{\"ScripCode\":35223,\"Open\":546.55,\"Close\":546.55,\"High\":546.55,\"Low\":546.55,\"Volume\":3100,\"Date\":\"2025-02-24 10:22:00 AM\"},{\"ScripCode\":35223,\"Open\":546.55,\"Close\":545.5,\"High\":546.55,\"Low\":545.5,\"Volume\":3100,\"Date\":\"2025-02-24 10:23:00 AM\"},{\"ScripCode\":35223,\"Open\":545.5,\"Close\":545.5,\"High\":545.5,\"Low\":545.5,\"Volume\":3100,\"Date\":\"2025-02-24 10:24:00 AM\"},{\"ScripCode\":35223,\"Open\":545.5,\"Close\":545.7,\"High\":545.7,\"Low\":545.5,\"Volume\":3875,\"Date\":\"2025-02-24 10:25:00 AM\"},{\"ScripCode\":35223,\"Open\":545.7,\"Close\":544.95,\"High\":545.7,\"Low\":544.9,\"Volume\":10850,\"Date\":\"2025-02-24 10:26:00 AM\"},{\"ScripCode\":35223,\"Open\":545.25,\"Close\":545,\"High\":545.25,\"Low\":545,\"Volume\":2325,\"Date\":\"2025-02-24 10:27:00 AM\"},{\"ScripCode\":35223,\"Open\":545,\"Close\":545,\"High\":545,\"Low\":545,\"Volume\":7750,\"Date\":\"2025-02-24 10:29:00 AM\"},{\"ScripCode\":35223,\"Open\":544.3,\"Close\":543.15,\"High\":544.3,\"Low\":542.05,\"Volume\":13175,\"Date\":\"2025-02-24 10:30:00 AM\"},{\"ScripCode\":35223,\"Open\":543.7,\"Close\":543.7,\"High\":543.7,\"Low\":543.7,\"Volume\":4650,\"Date\":\"2025-02-24 10:31:00 AM\"},{\"ScripCode\":35223,\"Open\":543.7,\"Close\":543.7,\"High\":543.7,\"Low\":543.7,\"Volume\":3100,\"Date\":\"2025-02-24 10:32:00 AM\"},{\"ScripCode\":35223,\"Open\":543.7,\"Close\":543.7,\"High\":543.7,\"Low\":543.7,\"Volume\":10075,\"Date\":\"2025-02-24 10:33:00 AM\"},{\"ScripCode\":35223,\"Open\":543.7,\"Close\":543.7,\"High\":543.7,\"Low\":543.7,\"Volume\":4650,\"Date\":\"2025-02-24 10:34:00 AM\"},{\"ScripCode\":35223,\"Open\":543.7,\"Close\":543.7,\"High\":543.7,\"Low\":543.7,\"Volume\":775,\"Date\":\"2025-02-24 10:35:00 AM\"},{\"ScripCode\":35223,\"Open\":543.7,\"Close\":544.2,\"High\":544.2,\"Low\":543.7,\"Volume\":4650,\"Date\":\"2025-02-24 10:36:00 AM\"},{\"ScripCode\":35223,\"Open\":544.2,\"Close\":544.2,\"High\":544.2,\"Low\":544.2,\"Volume\":8525,\"Date\":\"2025-02-24 10:37:00 AM\"},{\"ScripCode\":35223,\"Open\":544.2,\"Close\":545.75,\"High\":545.75,\"Low\":544.2,\"Volume\":7750,\"Date\":\"2025-02-24 10:38:00 AM\"},{\"ScripCode\":35223,\"Open\":545.75,\"Close\":545.75,\"High\":545.75,\"Low\":545.75,\"Volume\":6200,\"Date\":\"2025-02-24 10:39:00 AM\"},{\"ScripCode\":35223,\"Open\":545.75,\"Close\":544.4,\"High\":545.75,\"Low\":544.4,\"Volume\":9300,\"Date\":\"2025-02-24 10:40:00 AM\"},{\"ScripCode\":35223,\"Open\":544.4,\"Close\":544.4,\"High\":544.4,\"Low\":544.4,\"Volume\":1550,\"Date\":\"2025-02-24 10:41:00 AM\"},{\"ScripCode\":35223,\"Open\":544.4,\"Close\":543.2,\"High\":544.4,\"Low\":543.2,\"Volume\":10075,\"Date\":\"2025-02-24 10:42:00 AM\"},{\"ScripCode\":35223,\"Open\":544.3,\"Close\":544.3,\"High\":544.3,\"Low\":544.3,\"Volume\":4650,\"Date\":\"2025-02-24 10:43:00 AM\"},{\"ScripCode\":35223,\"Open\":544.3,\"Close\":544.3,\"High\":544.3,\"Low\":544.3,\"Volume\":1550,\"Date\":\"2025-02-24 10:44:00 AM\"},{\"ScripCode\":35223,\"Open\":544.3,\"Close\":544.3,\"High\":544.3,\"Low\":544.3,\"Volume\":2325,\"Date\":\"2025-02-24 10:45:00 AM\"},{\"ScripCode\":35223,\"Open\":544.25,\"Close\":545.45,\"High\":545.45,\"Low\":544.25,\"Volume\":14725,\"Date\":\"2025-02-24 10:46:00 AM\"},{\"ScripCode\":35223,\"Open\":545.2,\"Close\":545.95,\"High\":545.95,\"Low\":545.2,\"Volume\":14725,\"Date\":\"2025-02-24 10:47:00 AM\"},{\"ScripCode\":35223,\"Open\":545.95,\"Close\":545.95,\"High\":545.95,\"Low\":545.95,\"Volume\":5425,\"Date\":\"2025-02-24 10:48:00 AM\"},{\"ScripCode\":35223,\"Open\":545.5,\"Close\":546,\"High\":546.2,\"Low\":545.5,\"Volume\":20150,\"Date\":\"2025-02-24 10:49:00 AM\"},{\"ScripCode\":35223,\"Open\":546,\"Close\":546,\"High\":546,\"Low\":546,\"Volume\":1550,\"Date\":\"2025-02-24 10:50:00 AM\"},{\"ScripCode\":35223,\"Open\":545.65,\"Close\":545.65,\"High\":545.65,\"Low\":545.65,\"Volume\":13950,\"Date\":\"2025-02-24 10:51:00 AM\"},{\"ScripCode\":35223,\"Open\":546.05,\"Close\":545.8,\"High\":546.05,\"Low\":545.8,\"Volume\":4650,\"Date\":\"2025-02-24 10:52:00 AM\"},{\"ScripCode\":35223,\"Open\":545.8,\"Close\":545.8,\"High\":545.8,\"Low\":545.8,\"Volume\":13175,\"Date\":\"2025-02-24 10:53:00 AM\"},{\"ScripCode\":35223,\"Open\":545.8,\"Close\":545.8,\"High\":545.8,\"Low\":545.8,\"Volume\":775,\"Date\":\"2025-02-24 10:54:00 AM\"},{\"ScripCode\":35223,\"Open\":545.8,\"Close\":545.8,\"High\":545.8,\"Low\":545.8,\"Volume\":1550,\"Date\":\"2025-02-24 10:55:00 AM\"},{\"ScripCode\":35223,\"Open\":545.8,\"Close\":546.1,\"High\":546.7,\"Low\":545.8,\"Volume\":16275,\"Date\":\"2025-02-24 10:56:00 AM\"},{\"ScripCode\":35223,\"Open\":545.15,\"Close\":543.75,\"High\":545.15,\"Low\":543.75,\"Volume\":4650,\"Date\":\"2025-02-24 10:57:00 AM\"},{\"ScripCode\":35223,\"Open\":543.75,\"Close\":543.75,\"High\":543.75,\"Low\":543.75,\"Volume\":5425,\"Date\":\"2025-02-24 10:58:00 AM\"},{\"ScripCode\":35223,\"Open\":543.75,\"Close\":544.4,\"High\":544.6,\"Low\":543.75,\"Volume\":4650,\"Date\":\"2025-02-24 10:59:00 AM\"},{\"ScripCode\":35223,\"Open\":544.4,\"Close\":544.45,\"High\":544.75,\"Low\":544.25,\"Volume\":9300,\"Date\":\"2025-02-24 11:01:00 AM\"},{\"ScripCode\":35223,\"Open\":544.45,\"Close\":545.15,\"High\":545.15,\"Low\":544.45,\"Volume\":6200,\"Date\":\"2025-02-24 11:02:00 AM\"},{\"ScripCode\":35223,\"Open\":545.15,\"Close\":545.15,\"High\":545.15,\"Low\":545.15,\"Volume\":3875,\"Date\":\"2025-02-24 11:03:00 AM\"},{\"ScripCode\":35223,\"Open\":545.85,\"Close\":545.85,\"High\":545.85,\"Low\":545.85,\"Volume\":3875,\"Date\":\"2025-02-24 11:04:00 AM\"},{\"ScripCode\":35223,\"Open\":545.85,\"Close\":545.85,\"High\":545.85,\"Low\":545.85,\"Volume\":4650,\"Date\":\"2025-02-24 11:05:00 AM\"},{\"ScripCode\":35223,\"Open\":544,\"Close\":544,\"High\":544,\"Low\":544,\"Volume\":6200,\"Date\":\"2025-02-24 11:06:00 AM\"},{\"ScripCode\":35223,\"Open\":544,\"Close\":542.3,\"High\":544,\"Low\":542.3,\"Volume\":9300,\"Date\":\"2025-02-24 11:07:00 AM\"},{\"ScripCode\":35223,\"Open\":542.15,\"Close\":542.15,\"High\":542.15,\"Low\":542.15,\"Volume\":8525,\"Date\":\"2025-02-24 11:08:00 AM\"},{\"ScripCode\":35223,\"Open\":543.55,\"Close\":543.55,\"High\":543.55,\"Low\":543.55,\"Volume\":1550,\"Date\":\"2025-02-24 11:09:00 AM\"},{\"ScripCode\":35223,\"Open\":543.55,\"Close\":543.55,\"High\":543.55,\"Low\":543.55,\"Volume\":3875,\"Date\":\"2025-02-24 11:10:00 AM\"},{\"ScripCode\":35223,\"Open\":543.55,\"Close\":543.55,\"High\":543.55,\"Low\":543.55,\"Volume\":9300,\"Date\":\"2025-02-24 11:11:00 AM\"},{\"ScripCode\":35223,\"Open\":543.55,\"Close\":543.15,\"High\":543.55,\"Low\":543.15,\"Volume\":7750,\"Date\":\"2025-02-24 11:12:00 AM\"},{\"ScripCode\":35223,\"Open\":543.6,\"Close\":543.6,\"High\":543.6,\"Low\":543.6,\"Volume\":10850,\"Date\":\"2025-02-24 11:13:00 AM\"},{\"ScripCode\":35223,\"Open\":543.6,\"Close\":543.1,\"High\":543.6,\"Low\":543.1,\"Volume\":4650,\"Date\":\"2025-02-24 11:14:00 AM\"},{\"ScripCode\":35223,\"Open\":543.85,\"Close\":543.85,\"High\":543.85,\"Low\":543.85,\"Volume\":1550,\"Date\":\"2025-02-24 11:15:00 AM\"},{\"ScripCode\":35223,\"Open\":546.15,\"Close\":544.45,\"High\":546.15,\"Low\":544.45,\"Volume\":6975,\"Date\":\"2025-02-24 11:16:00 AM\"},{\"ScripCode\":35223,\"Open\":544.45,\"Close\":543.95,\"High\":544.45,\"Low\":543.95,\"Volume\":2325,\"Date\":\"2025-02-24 11:17:00 AM\"},{\"ScripCode\":35223,\"Open\":543.95,\"Close\":544.05,\"High\":544.05,\"Low\":543.95,\"Volume\":8525,\"Date\":\"2025-02-24 11:18:00 AM\"},{\"ScripCode\":35223,\"Open\":544.6,\"Close\":544.6,\"High\":544.6,\"Low\":544.6,\"Volume\":10075,\"Date\":\"2025-02-24 11:20:00 AM\"},{\"ScripCode\":35223,\"Open\":544.6,\"Close\":543.95,\"High\":544.6,\"Low\":543.95,\"Volume\":15500,\"Date\":\"2025-02-24 11:22:00 AM\"},{\"ScripCode\":35223,\"Open\":543.95,\"Close\":544.15,\"High\":544.35,\"Low\":543.95,\"Volume\":4650,\"Date\":\"2025-02-24 11:23:00 AM\"},{\"ScripCode\":35223,\"Open\":544.15,\"Close\":544.15,\"High\":544.15,\"Low\":544.15,\"Volume\":2325,\"Date\":\"2025-02-24 11:24:00 AM\"},{\"ScripCode\":35223,\"Open\":544.15,\"Close\":544.15,\"High\":544.15,\"Low\":544.15,\"Volume\":28675,\"Date\":\"2025-02-24 11:26:00 AM\"},{\"ScripCode\":35223,\"Open\":544.15,\"Close\":544.15,\"High\":544.15,\"Low\":544.15,\"Volume\":775,\"Date\":\"2025-02-24 11:28:00 AM\"},{\"ScripCode\":35223,\"Open\":544.15,\"Close\":544.15,\"High\":544.15,\"Low\":544.15,\"Volume\":1550,\"Date\":\"2025-02-24 11:29:00 AM\"},{\"ScripCode\":35223,\"Open\":544.15,\"Close\":544.2,\"High\":544.2,\"Low\":544.15,\"Volume\":6200,\"Date\":\"2025-02-24 11:30:00 AM\"},{\"ScripCode\":35223,\"Open\":544.2,\"Close\":544.2,\"High\":544.2,\"Low\":544.2,\"Volume\":10075,\"Date\":\"2025-02-24 11:31:00 AM\"},{\"ScripCode\":35223,\"Open\":544.2,\"Close\":544.2,\"High\":544.2,\"Low\":544.2,\"Volume\":3875,\"Date\":\"2025-02-24 11:32:00 AM\"},{\"ScripCode\":35223,\"Open\":544.2,\"Close\":545.5,\"High\":545.5,\"Low\":544.2,\"Volume\":20925,\"Date\":\"2025-02-24 11:33:00 AM\"},{\"ScripCode\":35223,\"Open\":545.5,\"Close\":545.5,\"High\":545.5,\"Low\":545.5,\"Volume\":3100,\"Date\":\"2025-02-24 11:34:00 AM\"},{\"ScripCode\":35223,\"Open\":545.5,\"Close\":545.5,\"High\":545.5,\"Low\":545.5,\"Volume\":1550,\"Date\":\"2025-02-24 11:35:00 AM\"},{\"ScripCode\":35223,\"Open\":545.5,\"Close\":545.5,\"High\":545.5,\"Low\":545.5,\"Volume\":3875,\"Date\":\"2025-02-24 11:36:00 AM\"},{\"ScripCode\":35223,\"Open\":545.5,\"Close\":546.35,\"High\":546.35,\"Low\":545.5,\"Volume\":3875,\"Date\":\"2025-02-24 11:37:00 AM\"},{\"ScripCode\":35223,\"Open\":546.3,\"Close\":546.3,\"High\":546.3,\"Low\":546.3,\"Volume\":13175,\"Date\":\"2025-02-24 11:38:00 AM\"},{\"ScripCode\":35223,\"Open\":546.3,\"Close\":546.3,\"High\":546.3,\"Low\":546.3,\"Volume\":6200,\"Date\":\"2025-02-24 11:39:00 AM\"},{\"ScripCode\":35223,\"Open\":547,\"Close\":547,\"High\":547,\"Low\":547,\"Volume\":2325,\"Date\":\"2025-02-24 11:40:00 AM\"},{\"ScripCode\":35223,\"Open\":547,\"Close\":548,\"High\":548,\"Low\":547,\"Volume\":2325,\"Date\":\"2025-02-24 11:41:00 AM\"},{\"ScripCode\":35223,\"Open\":548,\"Close\":547.75,\"High\":548,\"Low\":547.75,\"Volume\":8525,\"Date\":\"2025-02-24 11:42:00 AM\"},{\"ScripCode\":35223,\"Open\":549,\"Close\":547.75,\"High\":549,\"Low\":547.75,\"Volume\":13175,\"Date\":\"2025-02-24 11:43:00 AM\"},{\"ScripCode\":35223,\"Open\":547.75,\"Close\":548.85,\"High\":548.85,\"Low\":547.75,\"Volume\":4650,\"Date\":\"2025-02-24 11:45:00 AM\"},{\"ScripCode\":35223,\"Open\":548.85,\"Close\":548.85,\"High\":548.85,\"Low\":548.85,\"Volume\":3100,\"Date\":\"2025-02-24 11:46:00 AM\"},{\"ScripCode\":35223,\"Open\":548.6,\"Close\":548.6,\"High\":548.6,\"Low\":548.6,\"Volume\":2325,\"Date\":\"2025-02-24 11:47:00 AM\"},{\"ScripCode\":35223,\"Open\":548.6,\"Close\":549.35,\"High\":549.6,\"Low\":548.5,\"Volume\":44950,\"Date\":\"2025-02-24 11:48:00 AM\"},{\"ScripCode\":35223,\"Open\":550.05,\"Close\":550.05,\"High\":550.05,\"Low\":550.05,\"Volume\":2325,\"Date\":\"2025-02-24 11:49:00 AM\"},{\"ScripCode\":35223,\"Open\":550.45,\"Close\":549.8,\"High\":550.45,\"Low\":549.8,\"Volume\":7750,\"Date\":\"2025-02-24 11:50:00 AM\"},{\"ScripCode\":35223,\"Open\":549.8,\"Close\":549.15,\"High\":549.8,\"Low\":549.15,\"Volume\":6975,\"Date\":\"2025-02-24 11:51:00 AM\"},{\"ScripCode\":35223,\"Open\":549.15,\"Close\":549.15,\"High\":549.15,\"Low\":549.15,\"Volume\":6975,\"Date\":\"2025-02-24 11:52:00 AM\"},{\"ScripCode\":35223,\"Open\":549.15,\"Close\":549.15,\"High\":549.15,\"Low\":549.15,\"Volume\":2325,\"Date\":\"2025-02-24 11:53:00 AM\"},{\"ScripCode\":35223,\"Open\":549.15,\"Close\":549.15,\"High\":549.15,\"Low\":549.15,\"Volume\":5425,\"Date\":\"2025-02-24 11:54:00 AM\"},{\"ScripCode\":35223,\"Open\":549.15,\"Close\":549.15,\"High\":549.15,\"Low\":549.15,\"Volume\":3875,\"Date\":\"2025-02-24 11:55:00 AM\"},{\"ScripCode\":35223,\"Open\":549.15,\"Close\":549.15,\"High\":549.15,\"Low\":549.15,\"Volume\":775,\"Date\":\"2025-02-24 11:56:00 AM\"},{\"ScripCode\":35223,\"Open\":549.15,\"Close\":548.35,\"High\":549.15,\"Low\":548.35,\"Volume\":5425,\"Date\":\"2025-02-24 11:57:00 AM\"},{\"ScripCode\":35223,\"Open\":548.85,\"Close\":548.85,\"High\":548.85,\"Low\":548.85,\"Volume\":3100,\"Date\":\"2025-02-24 11:58:00 AM\"},{\"ScripCode\":35223,\"Open\":548.05,\"Close\":548.05,\"High\":548.05,\"Low\":548.05,\"Volume\":2325,\"Date\":\"2025-02-24 11:59:00 AM\"},{\"ScripCode\":35223,\"Open\":548.05,\"Close\":548.05,\"High\":548.05,\"Low\":548.05,\"Volume\":3875,\"Date\":\"2025-02-24 12:00:00 PM\"},{\"ScripCode\":35223,\"Open\":548.05,\"Close\":548.5,\"High\":548.95,\"Low\":548.05,\"Volume\":3875,\"Date\":\"2025-02-24 12:01:00 PM\"},{\"ScripCode\":35223,\"Open\":548.5,\"Close\":548.5,\"High\":548.5,\"Low\":548.5,\"Volume\":1550,\"Date\":\"2025-02-24 12:02:00 PM\"},{\"ScripCode\":35223,\"Open\":548.5,\"Close\":548,\"High\":548.5,\"Low\":548,\"Volume\":5425,\"Date\":\"2025-02-24 12:03:00 PM\"},{\"ScripCode\":35223,\"Open\":548,\"Close\":548,\"High\":548,\"Low\":548,\"Volume\":13950,\"Date\":\"2025-02-24 12:04:00 PM\"},{\"ScripCode\":35223,\"Open\":548,\"Close\":548,\"High\":548,\"Low\":548,\"Volume\":4650,\"Date\":\"2025-02-24 12:05:00 PM\"},{\"ScripCode\":35223,\"Open\":546.55,\"Close\":546.55,\"High\":546.55,\"Low\":546.55,\"Volume\":3100,\"Date\":\"2025-02-24 12:06:00 PM\"},{\"ScripCode\":35223,\"Open\":547,\"Close\":547,\"High\":547,\"Low\":547,\"Volume\":3100,\"Date\":\"2025-02-24 12:07:00 PM\"},{\"ScripCode\":35223,\"Open\":547,\"Close\":547.75,\"High\":547.75,\"Low\":547,\"Volume\":5425,\"Date\":\"2025-02-24 12:08:00 PM\"},{\"ScripCode\":35223,\"Open\":547.75,\"Close\":547.45,\"High\":547.75,\"Low\":547.45,\"Volume\":7750,\"Date\":\"2025-02-24 12:10:00 PM\"},{\"ScripCode\":35223,\"Open\":546.5,\"Close\":546.5,\"High\":546.5,\"Low\":546.5,\"Volume\":10850,\"Date\":\"2025-02-24 12:11:00 PM\"},{\"ScripCode\":35223,\"Open\":546.1,\"Close\":546.1,\"High\":546.1,\"Low\":546.1,\"Volume\":11625,\"Date\":\"2025-02-24 12:12:00 PM\"},{\"ScripCode\":35223,\"Open\":546.1,\"Close\":546.35,\"High\":546.35,\"Low\":546.1,\"Volume\":6200,\"Date\":\"2025-02-24 12:13:00 PM\"},{\"ScripCode\":35223,\"Open\":546.35,\"Close\":546.35,\"High\":546.35,\"Low\":546.35,\"Volume\":775,\"Date\":\"2025-02-24 12:14:00 PM\"},{\"ScripCode\":35223,\"Open\":546.35,\"Close\":546.35,\"High\":546.35,\"Low\":546.35,\"Volume\":6200,\"Date\":\"2025-02-24 12:15:00 PM\"},{\"ScripCode\":35223,\"Open\":546.5,\"Close\":546.5,\"High\":546.5,\"Low\":546.5,\"Volume\":2325,\"Date\":\"2025-02-24 12:16:00 PM\"},{\"ScripCode\":35223,\"Open\":546.5,\"Close\":546.5,\"High\":546.5,\"Low\":546.5,\"Volume\":5425,\"Date\":\"2025-02-24 12:17:00 PM\"},{\"ScripCode\":35223,\"Open\":546.5,\"Close\":546.5,\"High\":546.5,\"Low\":546.5,\"Volume\":8525,\"Date\":\"2025-02-24 12:18:00 PM\"},{\"ScripCode\":35223,\"Open\":546.5,\"Close\":546.5,\"High\":546.5,\"Low\":546.5,\"Volume\":775,\"Date\":\"2025-02-24 12:19:00 PM\"},{\"ScripCode\":35223,\"Open\":547.5,\"Close\":546.5,\"High\":547.5,\"Low\":546.5,\"Volume\":14725,\"Date\":\"2025-02-24 12:20:00 PM\"},{\"ScripCode\":35223,\"Open\":546.5,\"Close\":546.5,\"High\":546.5,\"Low\":546.5,\"Volume\":3100,\"Date\":\"2025-02-24 12:21:00 PM\"},{\"ScripCode\":35223,\"Open\":546.5,\"Close\":546.5,\"High\":546.5,\"Low\":546.5,\"Volume\":1550,\"Date\":\"2025-02-24 12:22:00 PM\"},{\"ScripCode\":35223,\"Open\":546.7,\"Close\":546.7,\"High\":546.7,\"Low\":546.7,\"Volume\":17050,\"Date\":\"2025-02-24 12:23:00 PM\"},{\"ScripCode\":35223,\"Open\":546.7,\"Close\":546.7,\"High\":546.7,\"Low\":546.7,\"Volume\":775,\"Date\":\"2025-02-24 12:24:00 PM\"},{\"ScripCode\":35223,\"Open\":546.7,\"Close\":546.7,\"High\":546.7,\"Low\":546.7,\"Volume\":3875,\"Date\":\"2025-02-24 12:25:00 PM\"},{\"ScripCode\":35223,\"Open\":546,\"Close\":546,\"High\":546,\"Low\":546,\"Volume\":775,\"Date\":\"2025-02-24 12:26:00 PM\"},{\"ScripCode\":35223,\"Open\":546.6,\"Close\":546.6,\"High\":546.6,\"Low\":546.6,\"Volume\":1550,\"Date\":\"2025-02-24 12:27:00 PM\"},{\"ScripCode\":35223,\"Open\":546.6,\"Close\":545.1,\"High\":546.6,\"Low\":545.1,\"Volume\":10075,\"Date\":\"2025-02-24 12:28:00 PM\"},{\"ScripCode\":35223,\"Open\":545.1,\"Close\":545.1,\"High\":545.1,\"Low\":545.1,\"Volume\":3875,\"Date\":\"2025-02-24 12:29:00 PM\"},{\"ScripCode\":35223,\"Open\":546.5,\"Close\":545.9,\"High\":546.5,\"Low\":545.9,\"Volume\":6975,\"Date\":\"2025-02-24 12:30:00 PM\"},{\"ScripCode\":35223,\"Open\":545.9,\"Close\":545.9,\"High\":545.9,\"Low\":545.9,\"Volume\":6200,\"Date\":\"2025-02-24 12:31:00 PM\"},{\"ScripCode\":35223,\"Open\":545.45,\"Close\":545.45,\"High\":545.45,\"Low\":545.45,\"Volume\":775,\"Date\":\"2025-02-24 12:32:00 PM\"},{\"ScripCode\":35223,\"Open\":545.45,\"Close\":545.45,\"High\":545.45,\"Low\":545.45,\"Volume\":6200,\"Date\":\"2025-02-24 12:34:00 PM\"},{\"ScripCode\":35223,\"Open\":545.75,\"Close\":546.95,\"High\":547,\"Low\":545.75,\"Volume\":12400,\"Date\":\"2025-02-24 12:35:00 PM\"},{\"ScripCode\":35223,\"Open\":546.95,\"Close\":546.95,\"High\":546.95,\"Low\":546.95,\"Volume\":5425,\"Date\":\"2025-02-24 12:36:00 PM\"},{\"ScripCode\":35223,\"Open\":546.95,\"Close\":546.95,\"High\":546.95,\"Low\":546.95,\"Volume\":3875,\"Date\":\"2025-02-24 12:37:00 PM\"},{\"ScripCode\":35223,\"Open\":546.95,\"Close\":547.9,\"High\":548.55,\"Low\":546.95,\"Volume\":13950,\"Date\":\"2025-02-24 12:38:00 PM\"},{\"ScripCode\":35223,\"Open\":547.9,\"Close\":547.9,\"High\":547.9,\"Low\":547.9,\"Volume\":1550,\"Date\":\"2025-02-24 12:40:00 PM\"},{\"ScripCode\":35223,\"Open\":547.9,\"Close\":548.1,\"High\":548.1,\"Low\":547.9,\"Volume\":4650,\"Date\":\"2025-02-24 12:41:00 PM\"},{\"ScripCode\":35223,\"Open\":548.1,\"Close\":548.1,\"High\":548.1,\"Low\":548.1,\"Volume\":2325,\"Date\":\"2025-02-24 12:42:00 PM\"},{\"ScripCode\":35223,\"Open\":548.45,\"Close\":548.45,\"High\":548.45,\"Low\":548.45,\"Volume\":1550,\"Date\":\"2025-02-24 12:43:00 PM\"},{\"ScripCode\":35223,\"Open\":548.45,\"Close\":548.45,\"High\":548.45,\"Low\":548.45,\"Volume\":5425,\"Date\":\"2025-02-24 12:44:00 PM\"},{\"ScripCode\":35223,\"Open\":548.45,\"Close\":548.45,\"High\":548.45,\"Low\":548.45,\"Volume\":1550,\"Date\":\"2025-02-24 12:45:00 PM\"},{\"ScripCode\":35223,\"Open\":548.45,\"Close\":549.2,\"High\":549.2,\"Low\":548.45,\"Volume\":8525,\"Date\":\"2025-02-24 12:46:00 PM\"},{\"ScripCode\":35223,\"Open\":549.2,\"Close\":548.5,\"High\":549.2,\"Low\":548.5,\"Volume\":3100,\"Date\":\"2025-02-24 12:47:00 PM\"},{\"ScripCode\":35223,\"Open\":548.5,\"Close\":548.8,\"High\":548.8,\"Low\":548.5,\"Volume\":6975,\"Date\":\"2025-02-24 12:48:00 PM\"},{\"ScripCode\":35223,\"Open\":548.45,\"Close\":548.45,\"High\":548.45,\"Low\":548.45,\"Volume\":2325,\"Date\":\"2025-02-24 12:49:00 PM\"},{\"ScripCode\":35223,\"Open\":548.45,\"Close\":548.45,\"High\":548.45,\"Low\":548.45,\"Volume\":6200,\"Date\":\"2025-02-24 12:50:00 PM\"},{\"ScripCode\":35223,\"Open\":548.45,\"Close\":549.45,\"High\":549.45,\"Low\":548.45,\"Volume\":10850,\"Date\":\"2025-02-24 12:51:00 PM\"},{\"ScripCode\":35223,\"Open\":549,\"Close\":549.3,\"High\":549.6,\"Low\":549,\"Volume\":7750,\"Date\":\"2025-02-24 12:52:00 PM\"},{\"ScripCode\":35223,\"Open\":549.3,\"Close\":548.5,\"High\":549.3,\"Low\":548.5,\"Volume\":3100,\"Date\":\"2025-02-24 12:53:00 PM\"},{\"ScripCode\":35223,\"Open\":548.05,\"Close\":548,\"High\":548.05,\"Low\":548,\"Volume\":8525,\"Date\":\"2025-02-24 12:54:00 PM\"},{\"ScripCode\":35223,\"Open\":548.95,\"Close\":548,\"High\":548.95,\"Low\":548,\"Volume\":2325,\"Date\":\"2025-02-24 12:55:00 PM\"},{\"ScripCode\":35223,\"Open\":548,\"Close\":548.6,\"High\":548.6,\"Low\":548,\"Volume\":6975,\"Date\":\"2025-02-24 12:56:00 PM\"},{\"ScripCode\":35223,\"Open\":548.6,\"Close\":549.9,\"High\":549.95,\"Low\":548.6,\"Volume\":5425,\"Date\":\"2025-02-24 12:57:00 PM\"},{\"ScripCode\":35223,\"Open\":549.9,\"Close\":549,\"High\":549.9,\"Low\":549,\"Volume\":1550,\"Date\":\"2025-02-24 12:58:00 PM\"},{\"ScripCode\":35223,\"Open\":549,\"Close\":549,\"High\":549,\"Low\":549,\"Volume\":8525,\"Date\":\"2025-02-24 12:59:00 PM\"},{\"ScripCode\":35223,\"Open\":549,\"Close\":549.15,\"High\":549.15,\"Low\":549,\"Volume\":6200,\"Date\":\"2025-02-24 01:00:00 PM\"},{\"ScripCode\":35223,\"Open\":549.85,\"Close\":549.85,\"High\":549.85,\"Low\":549.85,\"Volume\":2325,\"Date\":\"2025-02-24 01:01:00 PM\"},{\"ScripCode\":35223,\"Open\":549.85,\"Close\":549.65,\"High\":549.85,\"Low\":549.65,\"Volume\":6200,\"Date\":\"2025-02-24 01:03:00 PM\"},{\"ScripCode\":35223,\"Open\":550.5,\"Close\":550.5,\"High\":550.5,\"Low\":550.5,\"Volume\":1550,\"Date\":\"2025-02-24 01:04:00 PM\"},{\"ScripCode\":35223,\"Open\":550.5,\"Close\":551.55,\"High\":551.55,\"Low\":550.5,\"Volume\":26350,\"Date\":\"2025-02-24 01:05:00 PM\"},{\"ScripCode\":35223,\"Open\":551.05,\"Close\":550.95,\"High\":551.05,\"Low\":550.95,\"Volume\":6200,\"Date\":\"2025-02-24 01:06:00 PM\"},{\"ScripCode\":35223,\"Open\":551.95,\"Close\":551.75,\"High\":551.95,\"Low\":551.45,\"Volume\":31775,\"Date\":\"2025-02-24 01:07:00 PM\"},{\"ScripCode\":35223,\"Open\":552,\"Close\":552.1,\"High\":552.1,\"Low\":552,\"Volume\":8525,\"Date\":\"2025-02-24 01:08:00 PM\"},{\"ScripCode\":35223,\"Open\":552.1,\"Close\":552.8,\"High\":552.8,\"Low\":552.1,\"Volume\":5425,\"Date\":\"2025-02-24 01:09:00 PM\"},{\"ScripCode\":35223,\"Open\":552,\"Close\":553.3,\"High\":553.3,\"Low\":552,\"Volume\":7750,\"Date\":\"2025-02-24 01:10:00 PM\"},{\"ScripCode\":35223,\"Open\":552.5,\"Close\":552.8,\"High\":553.55,\"Low\":552.5,\"Volume\":13950,\"Date\":\"2025-02-24 01:11:00 PM\"},{\"ScripCode\":35223,\"Open\":552.1,\"Close\":552.1,\"High\":552.1,\"Low\":552.1,\"Volume\":3875,\"Date\":\"2025-02-24 01:12:00 PM\"},{\"ScripCode\":35223,\"Open\":553.3,\"Close\":553.3,\"High\":553.3,\"Low\":553.3,\"Volume\":2325,\"Date\":\"2025-02-24 01:13:00 PM\"},{\"ScripCode\":35223,\"Open\":552.1,\"Close\":552.2,\"High\":552.2,\"Low\":551.45,\"Volume\":9300,\"Date\":\"2025-02-24 01:14:00 PM\"},{\"ScripCode\":35223,\"Open\":552.2,\"Close\":552.65,\"High\":552.65,\"Low\":551.7,\"Volume\":2325,\"Date\":\"2025-02-24 01:15:00 PM\"},{\"ScripCode\":35223,\"Open\":552.65,\"Close\":552.65,\"High\":552.65,\"Low\":552.65,\"Volume\":38750,\"Date\":\"2025-02-24 01:16:00 PM\"},{\"ScripCode\":35223,\"Open\":552.65,\"Close\":552.65,\"High\":552.65,\"Low\":552.65,\"Volume\":6975,\"Date\":\"2025-02-24 01:17:00 PM\"},{\"ScripCode\":35223,\"Open\":553.05,\"Close\":553.05,\"High\":553.05,\"Low\":553.05,\"Volume\":3875,\"Date\":\"2025-02-24 01:18:00 PM\"},{\"ScripCode\":35223,\"Open\":552.9,\"Close\":552.9,\"High\":552.9,\"Low\":552.9,\"Volume\":2325,\"Date\":\"2025-02-24 01:19:00 PM\"},{\"ScripCode\":35223,\"Open\":552.9,\"Close\":552.65,\"High\":552.9,\"Low\":551.8,\"Volume\":8525,\"Date\":\"2025-02-24 01:20:00 PM\"},{\"ScripCode\":35223,\"Open\":552.65,\"Close\":552,\"High\":552.65,\"Low\":552,\"Volume\":15500,\"Date\":\"2025-02-24 01:21:00 PM\"},{\"ScripCode\":35223,\"Open\":551.2,\"Close\":550.9,\"High\":551.2,\"Low\":550.9,\"Volume\":4650,\"Date\":\"2025-02-24 01:22:00 PM\"},{\"ScripCode\":35223,\"Open\":550.9,\"Close\":552,\"High\":552.05,\"Low\":550.9,\"Volume\":21700,\"Date\":\"2025-02-24 01:23:00 PM\"},{\"ScripCode\":35223,\"Open\":552,\"Close\":551.95,\"High\":552,\"Low\":551.95,\"Volume\":5425,\"Date\":\"2025-02-24 01:24:00 PM\"},{\"ScripCode\":35223,\"Open\":551.8,\"Close\":551.8,\"High\":551.8,\"Low\":551.8,\"Volume\":4650,\"Date\":\"2025-02-24 01:25:00 PM\"},{\"ScripCode\":35223,\"Open\":551.8,\"Close\":551.9,\"High\":551.9,\"Low\":551.45,\"Volume\":5425,\"Date\":\"2025-02-24 01:26:00 PM\"},{\"ScripCode\":35223,\"Open\":551.9,\"Close\":551.9,\"High\":551.9,\"Low\":551.9,\"Volume\":20925,\"Date\":\"2025-02-24 01:27:00 PM\"},{\"ScripCode\":35223,\"Open\":551.2,\"Close\":551.2,\"High\":551.2,\"Low\":551.2,\"Volume\":4650,\"Date\":\"2025-02-24 01:28:00 PM\"},{\"ScripCode\":35223,\"Open\":552.2,\"Close\":552.2,\"High\":552.2,\"Low\":552.2,\"Volume\":1550,\"Date\":\"2025-02-24 01:29:00 PM\"},{\"ScripCode\":35223,\"Open\":552.2,\"Close\":551.7,\"High\":552.2,\"Low\":551.7,\"Volume\":3875,\"Date\":\"2025-02-24 01:30:00 PM\"},{\"ScripCode\":35223,\"Open\":551.5,\"Close\":552.2,\"High\":552.8,\"Low\":551.5,\"Volume\":13175,\"Date\":\"2025-02-24 01:31:00 PM\"},{\"ScripCode\":35223,\"Open\":552.2,\"Close\":551.25,\"High\":552.2,\"Low\":551.25,\"Volume\":7750,\"Date\":\"2025-02-24 01:32:00 PM\"},{\"ScripCode\":35223,\"Open\":551.25,\"Close\":551.25,\"High\":551.25,\"Low\":551.25,\"Volume\":3100,\"Date\":\"2025-02-24 01:33:00 PM\"},{\"ScripCode\":35223,\"Open\":551.75,\"Close\":551.75,\"High\":551.75,\"Low\":551.75,\"Volume\":775,\"Date\":\"2025-02-24 01:34:00 PM\"},{\"ScripCode\":35223,\"Open\":552.45,\"Close\":551.65,\"High\":552.45,\"Low\":551.5,\"Volume\":6200,\"Date\":\"2025-02-24 01:35:00 PM\"},{\"ScripCode\":35223,\"Open\":551.65,\"Close\":551.65,\"High\":551.65,\"Low\":551.65,\"Volume\":7750,\"Date\":\"2025-02-24 01:36:00 PM\"},{\"ScripCode\":35223,\"Open\":551.65,\"Close\":551.65,\"High\":551.65,\"Low\":551.65,\"Volume\":5425,\"Date\":\"2025-02-24 01:37:00 PM\"},{\"ScripCode\":35223,\"Open\":550.2,\"Close\":550.55,\"High\":550.55,\"Low\":550,\"Volume\":6200,\"Date\":\"2025-02-24 01:38:00 PM\"},{\"ScripCode\":35223,\"Open\":550.55,\"Close\":550.45,\"High\":550.55,\"Low\":550.45,\"Volume\":3875,\"Date\":\"2025-02-24 01:39:00 PM\"},{\"ScripCode\":35223,\"Open\":550.85,\"Close\":550.85,\"High\":550.85,\"Low\":550.85,\"Volume\":3875,\"Date\":\"2025-02-24 01:40:00 PM\"},{\"ScripCode\":35223,\"Open\":550.85,\"Close\":550.85,\"High\":550.85,\"Low\":550.85,\"Volume\":2325,\"Date\":\"2025-02-24 01:41:00 PM\"},{\"ScripCode\":35223,\"Open\":550.85,\"Close\":550.25,\"High\":551.1,\"Low\":550.25,\"Volume\":6200,\"Date\":\"2025-02-24 01:42:00 PM\"},{\"ScripCode\":35223,\"Open\":550.25,\"Close\":551.8,\"High\":551.8,\"Low\":550.25,\"Volume\":9300,\"Date\":\"2025-02-24 01:43:00 PM\"},{\"ScripCode\":35223,\"Open\":550.2,\"Close\":549.6,\"High\":550.6,\"Low\":549.6,\"Volume\":4650,\"Date\":\"2025-02-24 01:44:00 PM\"},{\"ScripCode\":35223,\"Open\":549.4,\"Close\":550,\"High\":550,\"Low\":549.4,\"Volume\":7750,\"Date\":\"2025-02-24 01:45:00 PM\"},{\"ScripCode\":35223,\"Open\":550,\"Close\":549.7,\"High\":550,\"Low\":549.7,\"Volume\":2325,\"Date\":\"2025-02-24 01:46:00 PM\"},{\"ScripCode\":35223,\"Open\":549.65,\"Close\":549.65,\"High\":549.65,\"Low\":549.65,\"Volume\":1550,\"Date\":\"2025-02-24 01:47:00 PM\"},{\"ScripCode\":35223,\"Open\":549.65,\"Close\":549.05,\"High\":549.65,\"Low\":549.05,\"Volume\":3875,\"Date\":\"2025-02-24 01:48:00 PM\"},{\"ScripCode\":35223,\"Open\":549.05,\"Close\":548.9,\"High\":549.05,\"Low\":548.9,\"Volume\":6975,\"Date\":\"2025-02-24 01:49:00 PM\"},{\"ScripCode\":35223,\"Open\":549.2,\"Close\":549.2,\"High\":549.2,\"Low\":549.2,\"Volume\":775,\"Date\":\"2025-02-24 01:50:00 PM\"},{\"ScripCode\":35223,\"Open\":549.2,\"Close\":549.35,\"High\":549.35,\"Low\":549,\"Volume\":5425,\"Date\":\"2025-02-24 01:51:00 PM\"},{\"ScripCode\":35223,\"Open\":549.35,\"Close\":549.6,\"High\":549.6,\"Low\":549.35,\"Volume\":6200,\"Date\":\"2025-02-24 01:52:00 PM\"},{\"ScripCode\":35223,\"Open\":549.6,\"Close\":549.75,\"High\":550.1,\"Low\":549.6,\"Volume\":3100,\"Date\":\"2025-02-24 01:53:00 PM\"},{\"ScripCode\":35223,\"Open\":549.75,\"Close\":550.4,\"High\":550.4,\"Low\":549.75,\"Volume\":20925,\"Date\":\"2025-02-24 01:54:00 PM\"},{\"ScripCode\":35223,\"Open\":550.4,\"Close\":550.9,\"High\":551,\"Low\":550.4,\"Volume\":6975,\"Date\":\"2025-02-24 01:55:00 PM\"},{\"ScripCode\":35223,\"Open\":550.9,\"Close\":550.65,\"High\":550.9,\"Low\":550.65,\"Volume\":2325,\"Date\":\"2025-02-24 01:56:00 PM\"},{\"ScripCode\":35223,\"Open\":549.85,\"Close\":549.85,\"High\":549.85,\"Low\":549.85,\"Volume\":3875,\"Date\":\"2025-02-24 01:57:00 PM\"},{\"ScripCode\":35223,\"Open\":549.85,\"Close\":549.85,\"High\":549.85,\"Low\":549.85,\"Volume\":1550,\"Date\":\"2025-02-24 01:58:00 PM\"},{\"ScripCode\":35223,\"Open\":549.85,\"Close\":549.85,\"High\":549.85,\"Low\":549.85,\"Volume\":2325,\"Date\":\"2025-02-24 01:59:00 PM\"},{\"ScripCode\":35223,\"Open\":549.85,\"Close\":549.85,\"High\":549.85,\"Low\":549.85,\"Volume\":1550,\"Date\":\"2025-02-24 02:00:00 PM\"},{\"ScripCode\":35223,\"Open\":549.85,\"Close\":549.85,\"High\":549.85,\"Low\":549.85,\"Volume\":3100,\"Date\":\"2025-02-24 02:01:00 PM\"},{\"ScripCode\":35223,\"Open\":549.85,\"Close\":550.55,\"High\":550.55,\"Low\":549.85,\"Volume\":3100,\"Date\":\"2025-02-24 02:02:00 PM\"},{\"ScripCode\":35223,\"Open\":550.55,\"Close\":550.55,\"High\":550.55,\"Low\":550.55,\"Volume\":1550,\"Date\":\"2025-02-24 02:03:00 PM\"},{\"ScripCode\":35223,\"Open\":550.55,\"Close\":550.55,\"High\":550.55,\"Low\":550.55,\"Volume\":775,\"Date\":\"2025-02-24 02:04:00 PM\"},{\"ScripCode\":35223,\"Open\":550.55,\"Close\":550.55,\"High\":550.55,\"Low\":550.55,\"Volume\":3100,\"Date\":\"2025-02-24 02:05:00 PM\"},{\"ScripCode\":35223,\"Open\":550.55,\"Close\":550.55,\"High\":550.55,\"Low\":550.55,\"Volume\":3875,\"Date\":\"2025-02-24 02:06:00 PM\"},{\"ScripCode\":35223,\"Open\":550.55,\"Close\":550.55,\"High\":550.55,\"Low\":550.55,\"Volume\":3100,\"Date\":\"2025-02-24 02:07:00 PM\"},{\"ScripCode\":35223,\"Open\":550.55,\"Close\":548.8,\"High\":550.55,\"Low\":548.55,\"Volume\":3875,\"Date\":\"2025-02-24 02:08:00 PM\"},{\"ScripCode\":35223,\"Open\":548.8,\"Close\":548.8,\"High\":548.8,\"Low\":548.8,\"Volume\":775,\"Date\":\"2025-02-24 02:09:00 PM\"},{\"ScripCode\":35223,\"Open\":548.65,\"Close\":548.9,\"High\":548.9,\"Low\":548.65,\"Volume\":6975,\"Date\":\"2025-02-24 02:10:00 PM\"},{\"ScripCode\":35223,\"Open\":548.9,\"Close\":548.9,\"High\":548.9,\"Low\":548.9,\"Volume\":4650,\"Date\":\"2025-02-24 02:11:00 PM\"},{\"ScripCode\":35223,\"Open\":548.9,\"Close\":548.55,\"High\":549.05,\"Low\":548.55,\"Volume\":9300,\"Date\":\"2025-02-24 02:12:00 PM\"},{\"ScripCode\":35223,\"Open\":548.55,\"Close\":549,\"High\":549,\"Low\":548.55,\"Volume\":3875,\"Date\":\"2025-02-24 02:13:00 PM\"},{\"ScripCode\":35223,\"Open\":549,\"Close\":549,\"High\":549,\"Low\":549,\"Volume\":3100,\"Date\":\"2025-02-24 02:14:00 PM\"},{\"ScripCode\":35223,\"Open\":549,\"Close\":549.05,\"High\":549.05,\"Low\":549,\"Volume\":2325,\"Date\":\"2025-02-24 02:15:00 PM\"},{\"ScripCode\":35223,\"Open\":549.05,\"Close\":548.05,\"High\":549.05,\"Low\":548.05,\"Volume\":6975,\"Date\":\"2025-02-24 02:16:00 PM\"},{\"ScripCode\":35223,\"Open\":548.05,\"Close\":548.05,\"High\":548.05,\"Low\":548.05,\"Volume\":1550,\"Date\":\"2025-02-24 02:17:00 PM\"},{\"ScripCode\":35223,\"Open\":548.05,\"Close\":548.9,\"High\":548.9,\"Low\":548.05,\"Volume\":15500,\"Date\":\"2025-02-24 02:18:00 PM\"},{\"ScripCode\":35223,\"Open\":548.9,\"Close\":548.9,\"High\":548.9,\"Low\":548.9,\"Volume\":1550,\"Date\":\"2025-02-24 02:19:00 PM\"},{\"ScripCode\":35223,\"Open\":548.9,\"Close\":550.55,\"High\":550.55,\"Low\":548.9,\"Volume\":15500,\"Date\":\"2025-02-24 02:20:00 PM\"},{\"ScripCode\":35223,\"Open\":550.55,\"Close\":550.75,\"High\":550.75,\"Low\":549.5,\"Volume\":6200,\"Date\":\"2025-02-24 02:21:00 PM\"},{\"ScripCode\":35223,\"Open\":550.75,\"Close\":549.55,\"High\":550.75,\"Low\":549.45,\"Volume\":12400,\"Date\":\"2025-02-24 02:22:00 PM\"},{\"ScripCode\":35223,\"Open\":549.55,\"Close\":550.1,\"High\":550.1,\"Low\":549.55,\"Volume\":1550,\"Date\":\"2025-02-24 02:23:00 PM\"},{\"ScripCode\":35223,\"Open\":550.1,\"Close\":550.1,\"High\":550.1,\"Low\":550.1,\"Volume\":3875,\"Date\":\"2025-02-24 02:24:00 PM\"},{\"ScripCode\":35223,\"Open\":550.1,\"Close\":550.1,\"High\":550.1,\"Low\":550.1,\"Volume\":2325,\"Date\":\"2025-02-24 02:25:00 PM\"},{\"ScripCode\":35223,\"Open\":550.1,\"Close\":550.1,\"High\":550.1,\"Low\":550.1,\"Volume\":4650,\"Date\":\"2025-02-24 02:26:00 PM\"},{\"ScripCode\":35223,\"Open\":550.1,\"Close\":550.1,\"High\":550.1,\"Low\":550.1,\"Volume\":3100,\"Date\":\"2025-02-24 02:27:00 PM\"},{\"ScripCode\":35223,\"Open\":550.1,\"Close\":549.9,\"High\":550.1,\"Low\":549.9,\"Volume\":6975,\"Date\":\"2025-02-24 02:29:00 PM\"},{\"ScripCode\":35223,\"Open\":549.9,\"Close\":549.9,\"High\":549.9,\"Low\":549.9,\"Volume\":2325,\"Date\":\"2025-02-24 02:30:00 PM\"},{\"ScripCode\":35223,\"Open\":549.9,\"Close\":549.9,\"High\":549.9,\"Low\":549.9,\"Volume\":12400,\"Date\":\"2025-02-24 02:31:00 PM\"},{\"ScripCode\":35223,\"Open\":549.9,\"Close\":551,\"High\":551,\"Low\":549.9,\"Volume\":2325,\"Date\":\"2025-02-24 02:32:00 PM\"},{\"ScripCode\":35223,\"Open\":550.4,\"Close\":550.3,\"High\":550.4,\"Low\":550.3,\"Volume\":9300,\"Date\":\"2025-02-24 02:33:00 PM\"},{\"ScripCode\":35223,\"Open\":550.3,\"Close\":550.05,\"High\":550.3,\"Low\":550.05,\"Volume\":1550,\"Date\":\"2025-02-24 02:34:00 PM\"},{\"ScripCode\":35223,\"Open\":550.05,\"Close\":549.85,\"High\":550.05,\"Low\":549.85,\"Volume\":6975,\"Date\":\"2025-02-24 02:35:00 PM\"},{\"ScripCode\":35223,\"Open\":549.85,\"Close\":550.2,\"High\":550.2,\"Low\":549.85,\"Volume\":9300,\"Date\":\"2025-02-24 02:36:00 PM\"},{\"ScripCode\":35223,\"Open\":550.2,\"Close\":549.65,\"High\":550.2,\"Low\":549.65,\"Volume\":3875,\"Date\":\"2025-02-24 02:37:00 PM\"},{\"ScripCode\":35223,\"Open\":549.65,\"Close\":549.75,\"High\":549.75,\"Low\":549.6,\"Volume\":5425,\"Date\":\"2025-02-24 02:38:00 PM\"},{\"ScripCode\":35223,\"Open\":549.75,\"Close\":549.75,\"High\":549.75,\"Low\":549.75,\"Volume\":4650,\"Date\":\"2025-02-24 02:39:00 PM\"},{\"ScripCode\":35223,\"Open\":550.45,\"Close\":550.05,\"High\":550.45,\"Low\":550.05,\"Volume\":28675,\"Date\":\"2025-02-24 02:40:00 PM\"},{\"ScripCode\":35223,\"Open\":550,\"Close\":550.65,\"High\":550.65,\"Low\":549.65,\"Volume\":11625,\"Date\":\"2025-02-24 02:41:00 PM\"},{\"ScripCode\":35223,\"Open\":549.6,\"Close\":549.6,\"High\":549.6,\"Low\":549.6,\"Volume\":5425,\"Date\":\"2025-02-24 02:42:00 PM\"},{\"ScripCode\":35223,\"Open\":549.6,\"Close\":549.85,\"High\":549.85,\"Low\":549.6,\"Volume\":1550,\"Date\":\"2025-02-24 02:43:00 PM\"},{\"ScripCode\":35223,\"Open\":550.7,\"Close\":550.7,\"High\":550.7,\"Low\":550.7,\"Volume\":2325,\"Date\":\"2025-02-24 02:44:00 PM\"},{\"ScripCode\":35223,\"Open\":550.7,\"Close\":550.7,\"High\":550.7,\"Low\":550.7,\"Volume\":3100,\"Date\":\"2025-02-24 02:45:00 PM\"},{\"ScripCode\":35223,\"Open\":550.25,\"Close\":550.25,\"High\":550.25,\"Low\":550.25,\"Volume\":3100,\"Date\":\"2025-02-24 02:46:00 PM\"},{\"ScripCode\":35223,\"Open\":550.25,\"Close\":550.25,\"High\":550.25,\"Low\":550.25,\"Volume\":13175,\"Date\":\"2025-02-24 02:47:00 PM\"},{\"ScripCode\":35223,\"Open\":550.25,\"Close\":550.25,\"High\":550.25,\"Low\":550.25,\"Volume\":775,\"Date\":\"2025-02-24 02:48:00 PM\"},{\"ScripCode\":35223,\"Open\":549.95,\"Close\":549.95,\"High\":549.95,\"Low\":549.95,\"Volume\":3100,\"Date\":\"2025-02-24 02:49:00 PM\"},{\"ScripCode\":35223,\"Open\":549.95,\"Close\":549.95,\"High\":549.95,\"Low\":549.95,\"Volume\":4650,\"Date\":\"2025-02-24 02:50:00 PM\"},{\"ScripCode\":35223,\"Open\":549.95,\"Close\":549.95,\"High\":549.95,\"Low\":549.95,\"Volume\":775,\"Date\":\"2025-02-24 02:51:00 PM\"},{\"ScripCode\":35223,\"Open\":549.95,\"Close\":549.95,\"High\":549.95,\"Low\":549.95,\"Volume\":1550,\"Date\":\"2025-02-24 02:52:00 PM\"},{\"ScripCode\":35223,\"Open\":549.95,\"Close\":550.4,\"High\":550.4,\"Low\":549.95,\"Volume\":8525,\"Date\":\"2025-02-24 02:53:00 PM\"},{\"ScripCode\":35223,\"Open\":550.4,\"Close\":550.4,\"High\":550.4,\"Low\":550.4,\"Volume\":6975,\"Date\":\"2025-02-24 02:54:00 PM\"},{\"ScripCode\":35223,\"Open\":550.4,\"Close\":550.55,\"High\":550.55,\"Low\":550.4,\"Volume\":2325,\"Date\":\"2025-02-24 02:55:00 PM\"},{\"ScripCode\":35223,\"Open\":550.55,\"Close\":550.55,\"High\":550.55,\"Low\":550.55,\"Volume\":775,\"Date\":\"2025-02-24 02:56:00 PM\"},{\"ScripCode\":35223,\"Open\":550.55,\"Close\":550.55,\"High\":550.55,\"Low\":550.55,\"Volume\":5425,\"Date\":\"2025-02-24 02:57:00 PM\"},{\"ScripCode\":35223,\"Open\":550.55,\"Close\":550.55,\"High\":550.55,\"Low\":550.55,\"Volume\":775,\"Date\":\"2025-02-24 02:59:00 PM\"},{\"ScripCode\":35223,\"Open\":550.55,\"Close\":550.65,\"High\":550.75,\"Low\":549.95,\"Volume\":13950,\"Date\":\"2025-02-24 03:00:00 PM\"},{\"ScripCode\":35223,\"Open\":550.65,\"Close\":550.65,\"High\":550.65,\"Low\":550.65,\"Volume\":775,\"Date\":\"2025-02-24 03:01:00 PM\"},{\"ScripCode\":35223,\"Open\":550.65,\"Close\":550.65,\"High\":550.65,\"Low\":550.65,\"Volume\":12400,\"Date\":\"2025-02-24 03:02:00 PM\"},{\"ScripCode\":35223,\"Open\":550.65,\"Close\":549.6,\"High\":550.65,\"Low\":549.6,\"Volume\":5425,\"Date\":\"2025-02-24 03:03:00 PM\"},{\"ScripCode\":35223,\"Open\":549,\"Close\":548.4,\"High\":549,\"Low\":548.4,\"Volume\":8525,\"Date\":\"2025-02-24 03:04:00 PM\"},{\"ScripCode\":35223,\"Open\":548.4,\"Close\":548.7,\"High\":548.7,\"Low\":548.4,\"Volume\":4650,\"Date\":\"2025-02-24 03:05:00 PM\"},{\"ScripCode\":35223,\"Open\":548.7,\"Close\":549.05,\"High\":549.05,\"Low\":548.25,\"Volume\":5425,\"Date\":\"2025-02-24 03:06:00 PM\"},{\"ScripCode\":35223,\"Open\":549.05,\"Close\":549.65,\"High\":549.65,\"Low\":549.05,\"Volume\":4650,\"Date\":\"2025-02-24 03:07:00 PM\"},{\"ScripCode\":35223,\"Open\":549.65,\"Close\":549.65,\"High\":549.65,\"Low\":549.65,\"Volume\":2325,\"Date\":\"2025-02-24 03:08:00 PM\"},{\"ScripCode\":35223,\"Open\":549.15,\"Close\":548.8,\"High\":549.15,\"Low\":548.8,\"Volume\":8525,\"Date\":\"2025-02-24 03:09:00 PM\"},{\"ScripCode\":35223,\"Open\":549.3,\"Close\":550.45,\"High\":550.6,\"Low\":549.3,\"Volume\":13175,\"Date\":\"2025-02-24 03:10:00 PM\"},{\"ScripCode\":35223,\"Open\":549.55,\"Close\":548.9,\"High\":549.65,\"Low\":548.9,\"Volume\":13950,\"Date\":\"2025-02-24 03:12:00 PM\"},{\"ScripCode\":35223,\"Open\":549,\"Close\":549,\"High\":549,\"Low\":548.65,\"Volume\":6975,\"Date\":\"2025-02-24 03:13:00 PM\"},{\"ScripCode\":35223,\"Open\":549.95,\"Close\":549.95,\"High\":549.95,\"Low\":549.95,\"Volume\":4650,\"Date\":\"2025-02-24 03:14:00 PM\"},{\"ScripCode\":35223,\"Open\":549.95,\"Close\":549.1,\"High\":549.95,\"Low\":549.1,\"Volume\":7750,\"Date\":\"2025-02-24 03:15:00 PM\"},{\"ScripCode\":35223,\"Open\":549.1,\"Close\":548.9,\"High\":549.35,\"Low\":548.9,\"Volume\":32550,\"Date\":\"2025-02-24 03:16:00 PM\"},{\"ScripCode\":35223,\"Open\":548.9,\"Close\":549,\"High\":549.15,\"Low\":548.4,\"Volume\":29450,\"Date\":\"2025-02-24 03:17:00 PM\"},{\"ScripCode\":35223,\"Open\":549,\"Close\":549.35,\"High\":549.7,\"Low\":548.8,\"Volume\":6975,\"Date\":\"2025-02-24 03:18:00 PM\"},{\"ScripCode\":35223,\"Open\":549.35,\"Close\":549.35,\"High\":549.35,\"Low\":549.35,\"Volume\":2325,\"Date\":\"2025-02-24 03:19:00 PM\"},{\"ScripCode\":35223,\"Open\":549.35,\"Close\":550.55,\"High\":550.7,\"Low\":549.35,\"Volume\":37975,\"Date\":\"2025-02-24 03:20:00 PM\"},{\"ScripCode\":35223,\"Open\":550.55,\"Close\":550.5,\"High\":550.55,\"Low\":550.5,\"Volume\":6975,\"Date\":\"2025-02-24 03:21:00 PM\"},{\"ScripCode\":35223,\"Open\":551.5,\"Close\":550.55,\"High\":551.5,\"Low\":550.55,\"Volume\":12400,\"Date\":\"2025-02-24 03:22:00 PM\"},{\"ScripCode\":35223,\"Open\":550.35,\"Close\":549.05,\"High\":550.35,\"Low\":549.05,\"Volume\":20150,\"Date\":\"2025-02-24 03:23:00 PM\"},{\"ScripCode\":35223,\"Open\":549.05,\"Close\":550.7,\"High\":550.7,\"Low\":549.05,\"Volume\":6200,\"Date\":\"2025-02-24 03:24:00 PM\"},{\"ScripCode\":35223,\"Open\":549.75,\"Close\":549.75,\"High\":549.75,\"Low\":549.75,\"Volume\":3875,\"Date\":\"2025-02-24 03:25:00 PM\"},{\"ScripCode\":35223,\"Open\":549.75,\"Close\":549.45,\"High\":549.75,\"Low\":549.45,\"Volume\":21700,\"Date\":\"2025-02-24 03:26:00 PM\"},{\"ScripCode\":35223,\"Open\":549.15,\"Close\":549.15,\"High\":549.15,\"Low\":549.15,\"Volume\":3100,\"Date\":\"2025-02-24 03:27:00 PM\"},{\"ScripCode\":35223,\"Open\":549.1,\"Close\":549.1,\"High\":549.1,\"Low\":549.1,\"Volume\":3875,\"Date\":\"2025-02-24 03:28:00 PM\"},{\"ScripCode\":35223,\"Open\":549.15,\"Close\":550.95,\"High\":550.95,\"Low\":549.15,\"Volume\":10850,\"Date\":\"2025-02-24 03:29:00 PM\"},{\"ScripCode\":35223,\"Open\":550.95,\"Close\":550.95,\"High\":550.95,\"Low\":550.95,\"Volume\":775,\"Date\":\"2025-02-24 03:30:00 PM\"},{\"ScripCode\":35223,\"Open\":538.05,\"Close\":538.05,\"High\":538.05,\"Low\":538.05,\"Volume\":1550,\"Date\":\"2025-02-25 09:18:00 AM\"},{\"ScripCode\":35223,\"Open\":542.05,\"Close\":542.05,\"High\":542.05,\"Low\":542.05,\"Volume\":3100,\"Date\":\"2025-02-25 09:19:00 AM\"},{\"ScripCode\":35223,\"Open\":542.25,\"Close\":542.25,\"High\":542.25,\"Low\":542.25,\"Volume\":1550,\"Date\":\"2025-02-25 09:20:00 AM\"},{\"ScripCode\":35223,\"Open\":541.45,\"Close\":543.15,\"High\":543.15,\"Low\":541.45,\"Volume\":31000,\"Date\":\"2025-02-25 09:21:00 AM\"},{\"ScripCode\":35223,\"Open\":541.45,\"Close\":541.45,\"High\":541.45,\"Low\":541.45,\"Volume\":6200,\"Date\":\"2025-02-25 09:22:00 AM\"},{\"ScripCode\":35223,\"Open\":541.45,\"Close\":542.25,\"High\":542.25,\"Low\":541.45,\"Volume\":3875,\"Date\":\"2025-02-25 09:23:00 AM\"},{\"ScripCode\":35223,\"Open\":540.35,\"Close\":540.35,\"High\":540.35,\"Low\":540.35,\"Volume\":2325,\"Date\":\"2025-02-25 09:24:00 AM\"},{\"ScripCode\":35223,\"Open\":541.25,\"Close\":539.5,\"High\":541.25,\"Low\":539.5,\"Volume\":27125,\"Date\":\"2025-02-25 09:25:00 AM\"},{\"ScripCode\":35223,\"Open\":537.05,\"Close\":537.05,\"High\":537.05,\"Low\":537.05,\"Volume\":6975,\"Date\":\"2025-02-25 09:26:00 AM\"},{\"ScripCode\":35223,\"Open\":537.7,\"Close\":536,\"High\":538.25,\"Low\":536,\"Volume\":26350,\"Date\":\"2025-02-25 09:27:00 AM\"},{\"ScripCode\":35223,\"Open\":538.25,\"Close\":540,\"High\":540,\"Low\":538.25,\"Volume\":3100,\"Date\":\"2025-02-25 09:28:00 AM\"},{\"ScripCode\":35223,\"Open\":539.55,\"Close\":539.55,\"High\":539.55,\"Low\":539.55,\"Volume\":1550,\"Date\":\"2025-02-25 09:29:00 AM\"},{\"ScripCode\":35223,\"Open\":539.5,\"Close\":539.8,\"High\":539.8,\"Low\":539.5,\"Volume\":8525,\"Date\":\"2025-02-25 09:30:00 AM\"},{\"ScripCode\":35223,\"Open\":539.8,\"Close\":540.55,\"High\":540.55,\"Low\":538.65,\"Volume\":15500,\"Date\":\"2025-02-25 09:31:00 AM\"},{\"ScripCode\":35223,\"Open\":541,\"Close\":543.2,\"High\":543.75,\"Low\":541,\"Volume\":8525,\"Date\":\"2025-02-25 09:32:00 AM\"},{\"ScripCode\":35223,\"Open\":543.55,\"Close\":543.5,\"High\":544.15,\"Low\":543.5,\"Volume\":9300,\"Date\":\"2025-02-25 09:33:00 AM\"},{\"ScripCode\":35223,\"Open\":543.5,\"Close\":543.5,\"High\":543.5,\"Low\":543.5,\"Volume\":5425,\"Date\":\"2025-02-25 09:34:00 AM\"},{\"ScripCode\":35223,\"Open\":545.15,\"Close\":547,\"High\":547,\"Low\":545.15,\"Volume\":9300,\"Date\":\"2025-02-25 09:35:00 AM\"},{\"ScripCode\":35223,\"Open\":549.15,\"Close\":549.15,\"High\":549.15,\"Low\":549.15,\"Volume\":1550,\"Date\":\"2025-02-25 09:36:00 AM\"},{\"ScripCode\":35223,\"Open\":549.15,\"Close\":549.5,\"High\":549.5,\"Low\":549.15,\"Volume\":3100,\"Date\":\"2025-02-25 09:37:00 AM\"},{\"ScripCode\":35223,\"Open\":550.85,\"Close\":549.5,\"High\":550.85,\"Low\":549.5,\"Volume\":4650,\"Date\":\"2025-02-25 09:38:00 AM\"},{\"ScripCode\":35223,\"Open\":549.5,\"Close\":550.7,\"High\":550.7,\"Low\":549.5,\"Volume\":2325,\"Date\":\"2025-02-25 09:39:00 AM\"},{\"ScripCode\":35223,\"Open\":551,\"Close\":551.8,\"High\":551.8,\"Low\":551,\"Volume\":3875,\"Date\":\"2025-02-25 09:40:00 AM\"},{\"ScripCode\":35223,\"Open\":551,\"Close\":550.65,\"High\":551,\"Low\":550.65,\"Volume\":2325,\"Date\":\"2025-02-25 09:41:00 AM\"},{\"ScripCode\":35223,\"Open\":551,\"Close\":551,\"High\":551,\"Low\":551,\"Volume\":1550,\"Date\":\"2025-02-25 09:42:00 AM\"},{\"ScripCode\":35223,\"Open\":549.4,\"Close\":551.35,\"High\":551.35,\"Low\":549.4,\"Volume\":10075,\"Date\":\"2025-02-25 09:43:00 AM\"},{\"ScripCode\":35223,\"Open\":551.8,\"Close\":551.5,\"High\":552.05,\"Low\":551.4,\"Volume\":9300,\"Date\":\"2025-02-25 09:44:00 AM\"},{\"ScripCode\":35223,\"Open\":551.5,\"Close\":551.5,\"High\":551.5,\"Low\":551.05,\"Volume\":3875,\"Date\":\"2025-02-25 09:45:00 AM\"},{\"ScripCode\":35223,\"Open\":551.5,\"Close\":552.3,\"High\":552.3,\"Low\":551.5,\"Volume\":5425,\"Date\":\"2025-02-25 09:46:00 AM\"},{\"ScripCode\":35223,\"Open\":552.45,\"Close\":552.6,\"High\":552.6,\"Low\":552.45,\"Volume\":22475,\"Date\":\"2025-02-25 09:48:00 AM\"},{\"ScripCode\":35223,\"Open\":553.95,\"Close\":553.95,\"High\":553.95,\"Low\":553.95,\"Volume\":2325,\"Date\":\"2025-02-25 09:49:00 AM\"},{\"ScripCode\":35223,\"Open\":554.45,\"Close\":554.2,\"High\":554.8,\"Low\":553.75,\"Volume\":9300,\"Date\":\"2025-02-25 09:50:00 AM\"},{\"ScripCode\":35223,\"Open\":553.5,\"Close\":554.15,\"High\":554.15,\"Low\":553.2,\"Volume\":10850,\"Date\":\"2025-02-25 09:51:00 AM\"},{\"ScripCode\":35223,\"Open\":554.15,\"Close\":553.6,\"High\":554.15,\"Low\":553,\"Volume\":7750,\"Date\":\"2025-02-25 09:52:00 AM\"},{\"ScripCode\":35223,\"Open\":553.5,\"Close\":553,\"High\":553.5,\"Low\":553,\"Volume\":2325,\"Date\":\"2025-02-25 09:53:00 AM\"},{\"ScripCode\":35223,\"Open\":553,\"Close\":554,\"High\":554,\"Low\":553,\"Volume\":5425,\"Date\":\"2025-02-25 09:54:00 AM\"},{\"ScripCode\":35223,\"Open\":553.7,\"Close\":553.5,\"High\":553.7,\"Low\":553.5,\"Volume\":2325,\"Date\":\"2025-02-25 09:55:00 AM\"},{\"ScripCode\":35223,\"Open\":553,\"Close\":553.15,\"High\":553.15,\"Low\":553,\"Volume\":14725,\"Date\":\"2025-02-25 09:56:00 AM\"},{\"ScripCode\":35223,\"Open\":553,\"Close\":553,\"High\":553,\"Low\":553,\"Volume\":5425,\"Date\":\"2025-02-25 09:57:00 AM\"},{\"ScripCode\":35223,\"Open\":552.3,\"Close\":552.25,\"High\":552.3,\"Low\":552.15,\"Volume\":6200,\"Date\":\"2025-02-25 09:58:00 AM\"},{\"ScripCode\":35223,\"Open\":552.25,\"Close\":552.25,\"High\":552.25,\"Low\":552.25,\"Volume\":2325,\"Date\":\"2025-02-25 09:59:00 AM\"},{\"ScripCode\":35223,\"Open\":552.25,\"Close\":552.25,\"High\":552.25,\"Low\":552.25,\"Volume\":775,\"Date\":\"2025-02-25 10:00:00 AM\"},{\"ScripCode\":35223,\"Open\":550.45,\"Close\":549.9,\"High\":550.45,\"Low\":549.9,\"Volume\":14725,\"Date\":\"2025-02-25 10:01:00 AM\"},{\"ScripCode\":35223,\"Open\":549.9,\"Close\":549.9,\"High\":549.9,\"Low\":549.9,\"Volume\":3100,\"Date\":\"2025-02-25 10:03:00 AM\"},{\"ScripCode\":35223,\"Open\":549,\"Close\":548.65,\"High\":549.15,\"Low\":548.65,\"Volume\":7750,\"Date\":\"2025-02-25 10:04:00 AM\"},{\"ScripCode\":35223,\"Open\":548.65,\"Close\":548.65,\"High\":548.65,\"Low\":548.65,\"Volume\":5425,\"Date\":\"2025-02-25 10:05:00 AM\"},{\"ScripCode\":35223,\"Open\":548.65,\"Close\":548.65,\"High\":548.65,\"Low\":548.65,\"Volume\":775,\"Date\":\"2025-02-25 10:06:00 AM\"},{\"ScripCode\":35223,\"Open\":548.65,\"Close\":549.75,\"High\":549.75,\"Low\":548.65,\"Volume\":2325,\"Date\":\"2025-02-25 10:07:00 AM\"},{\"ScripCode\":35223,\"Open\":549.75,\"Close\":549.75,\"High\":549.75,\"Low\":549.75,\"Volume\":2325,\"Date\":\"2025-02-25 10:09:00 AM\"},{\"ScripCode\":35223,\"Open\":549.75,\"Close\":549.75,\"High\":549.75,\"Low\":549.75,\"Volume\":2325,\"Date\":\"2025-02-25 10:10:00 AM\"},{\"ScripCode\":35223,\"Open\":549.75,\"Close\":549.75,\"High\":549.75,\"Low\":549.75,\"Volume\":2325,\"Date\":\"2025-02-25 10:11:00 AM\"},{\"ScripCode\":35223,\"Open\":549.75,\"Close\":549.75,\"High\":549.75,\"Low\":549.75,\"Volume\":775,\"Date\":\"2025-02-25 10:12:00 AM\"},{\"ScripCode\":35223,\"Open\":549.75,\"Close\":549.15,\"High\":550.55,\"Low\":549.15,\"Volume\":10850,\"Date\":\"2025-02-25 10:13:00 AM\"},{\"ScripCode\":35223,\"Open\":549.15,\"Close\":550.1,\"High\":550.1,\"Low\":549.15,\"Volume\":1550,\"Date\":\"2025-02-25 10:14:00 AM\"},{\"ScripCode\":35223,\"Open\":549.75,\"Close\":550,\"High\":550,\"Low\":549.75,\"Volume\":3100,\"Date\":\"2025-02-25 10:15:00 AM\"},{\"ScripCode\":35223,\"Open\":550,\"Close\":549.15,\"High\":550,\"Low\":549.15,\"Volume\":3875,\"Date\":\"2025-02-25 10:16:00 AM\"},{\"ScripCode\":35223,\"Open\":548.25,\"Close\":548.25,\"High\":548.25,\"Low\":548.25,\"Volume\":7750,\"Date\":\"2025-02-25 10:17:00 AM\"},{\"ScripCode\":35223,\"Open\":548.25,\"Close\":548.3,\"High\":548.3,\"Low\":548.25,\"Volume\":7750,\"Date\":\"2025-02-25 10:18:00 AM\"},{\"ScripCode\":35223,\"Open\":547.25,\"Close\":546.35,\"High\":547.25,\"Low\":545.95,\"Volume\":7750,\"Date\":\"2025-02-25 10:19:00 AM\"},{\"ScripCode\":35223,\"Open\":546.35,\"Close\":546.9,\"High\":546.9,\"Low\":545.5,\"Volume\":6200,\"Date\":\"2025-02-25 10:20:00 AM\"},{\"ScripCode\":35223,\"Open\":545.65,\"Close\":545.55,\"High\":545.65,\"Low\":545.55,\"Volume\":2325,\"Date\":\"2025-02-25 10:21:00 AM\"},{\"ScripCode\":35223,\"Open\":545.55,\"Close\":545.35,\"High\":545.55,\"Low\":545.35,\"Volume\":3100,\"Date\":\"2025-02-25 10:22:00 AM\"},{\"ScripCode\":35223,\"Open\":546.1,\"Close\":545.5,\"High\":546.1,\"Low\":545.5,\"Volume\":3100,\"Date\":\"2025-02-25 10:23:00 AM\"},{\"ScripCode\":35223,\"Open\":545.5,\"Close\":546,\"High\":546,\"Low\":545.5,\"Volume\":3875,\"Date\":\"2025-02-25 10:24:00 AM\"},{\"ScripCode\":35223,\"Open\":546,\"Close\":546,\"High\":546,\"Low\":546,\"Volume\":4650,\"Date\":\"2025-02-25 10:26:00 AM\"},{\"ScripCode\":35223,\"Open\":546,\"Close\":546,\"High\":546,\"Low\":546,\"Volume\":775,\"Date\":\"2025-02-25 10:27:00 AM\"},{\"ScripCode\":35223,\"Open\":545.45,\"Close\":545.45,\"High\":545.45,\"Low\":545.45,\"Volume\":13950,\"Date\":\"2025-02-25 10:28:00 AM\"},{\"ScripCode\":35223,\"Open\":545.55,\"Close\":545.15,\"High\":545.55,\"Low\":545.15,\"Volume\":2325,\"Date\":\"2025-02-25 10:29:00 AM\"},{\"ScripCode\":35223,\"Open\":545.35,\"Close\":545.35,\"High\":545.35,\"Low\":545.35,\"Volume\":4650,\"Date\":\"2025-02-25 10:30:00 AM\"},{\"ScripCode\":35223,\"Open\":546.5,\"Close\":546.5,\"High\":546.5,\"Low\":546.5,\"Volume\":775,\"Date\":\"2025-02-25 10:31:00 AM\"},{\"ScripCode\":35223,\"Open\":546.5,\"Close\":547,\"High\":547,\"Low\":546.5,\"Volume\":1550,\"Date\":\"2025-02-25 10:32:00 AM\"},{\"ScripCode\":35223,\"Open\":547,\"Close\":545.9,\"High\":547,\"Low\":545.9,\"Volume\":4650,\"Date\":\"2025-02-25 10:33:00 AM\"},{\"ScripCode\":35223,\"Open\":545.9,\"Close\":547,\"High\":547,\"Low\":545.9,\"Volume\":4650,\"Date\":\"2025-02-25 10:34:00 AM\"},{\"ScripCode\":35223,\"Open\":547,\"Close\":547,\"High\":547,\"Low\":546.4,\"Volume\":4650,\"Date\":\"2025-02-25 10:35:00 AM\"},{\"ScripCode\":35223,\"Open\":547,\"Close\":547,\"High\":547,\"Low\":547,\"Volume\":2325,\"Date\":\"2025-02-25 10:37:00 AM\"},{\"ScripCode\":35223,\"Open\":547,\"Close\":547.45,\"High\":547.45,\"Low\":547,\"Volume\":3875,\"Date\":\"2025-02-25 10:38:00 AM\"},{\"ScripCode\":35223,\"Open\":547.45,\"Close\":546.95,\"High\":547.45,\"Low\":546,\"Volume\":8525,\"Date\":\"2025-02-25 10:39:00 AM\"},{\"ScripCode\":35223,\"Open\":547.1,\"Close\":547.35,\"High\":547.35,\"Low\":547.1,\"Volume\":1550,\"Date\":\"2025-02-25 10:40:00 AM\"},{\"ScripCode\":35223,\"Open\":547.2,\"Close\":547.2,\"High\":547.2,\"Low\":547.2,\"Volume\":3875,\"Date\":\"2025-02-25 10:41:00 AM\"},{\"ScripCode\":35223,\"Open\":547.05,\"Close\":547.05,\"High\":547.05,\"Low\":547.05,\"Volume\":775,\"Date\":\"2025-02-25 10:42:00 AM\"},{\"ScripCode\":35223,\"Open\":546.15,\"Close\":546.15,\"High\":546.15,\"Low\":546.15,\"Volume\":10075,\"Date\":\"2025-02-25 10:43:00 AM\"},{\"ScripCode\":35223,\"Open\":545.45,\"Close\":546.2,\"High\":546.2,\"Low\":545.45,\"Volume\":4650,\"Date\":\"2025-02-25 10:44:00 AM\"},{\"ScripCode\":35223,\"Open\":545,\"Close\":544.05,\"High\":545,\"Low\":544.05,\"Volume\":5425,\"Date\":\"2025-02-25 10:45:00 AM\"},{\"ScripCode\":35223,\"Open\":544.05,\"Close\":546,\"High\":546,\"Low\":544.05,\"Volume\":9300,\"Date\":\"2025-02-25 10:46:00 AM\"},{\"ScripCode\":35223,\"Open\":544.65,\"Close\":544.25,\"High\":544.65,\"Low\":544.25,\"Volume\":2325,\"Date\":\"2025-02-25 10:47:00 AM\"},{\"ScripCode\":35223,\"Open\":544.25,\"Close\":543.55,\"High\":544.25,\"Low\":543.55,\"Volume\":6200,\"Date\":\"2025-02-25 10:48:00 AM\"},{\"ScripCode\":35223,\"Open\":544.5,\"Close\":543.4,\"High\":544.5,\"Low\":543.4,\"Volume\":5425,\"Date\":\"2025-02-25 10:49:00 AM\"},{\"ScripCode\":35223,\"Open\":543.4,\"Close\":543.4,\"High\":543.4,\"Low\":543.4,\"Volume\":1550,\"Date\":\"2025-02-25 10:50:00 AM\"},{\"ScripCode\":35223,\"Open\":543.4,\"Close\":543.85,\"High\":544.1,\"Low\":543.15,\"Volume\":10075,\"Date\":\"2025-02-25 10:51:00 AM\"},{\"ScripCode\":35223,\"Open\":543.85,\"Close\":543.85,\"High\":543.85,\"Low\":543.85,\"Volume\":2325,\"Date\":\"2025-02-25 10:52:00 AM\"},{\"ScripCode\":35223,\"Open\":543.85,\"Close\":543.85,\"High\":543.85,\"Low\":543.85,\"Volume\":2325,\"Date\":\"2025-02-25 10:54:00 AM\"},{\"ScripCode\":35223,\"Open\":543.85,\"Close\":543.85,\"High\":543.85,\"Low\":543.85,\"Volume\":1550,\"Date\":\"2025-02-25 10:55:00 AM\"},{\"ScripCode\":35223,\"Open\":544.05,\"Close\":544.05,\"High\":544.05,\"Low\":544.05,\"Volume\":3100,\"Date\":\"2025-02-25 10:56:00 AM\"},{\"ScripCode\":35223,\"Open\":543.2,\"Close\":543.2,\"High\":543.2,\"Low\":543.2,\"Volume\":4650,\"Date\":\"2025-02-25 10:57:00 AM\"},{\"ScripCode\":35223,\"Open\":543.95,\"Close\":543.95,\"High\":543.95,\"Low\":543.95,\"Volume\":5425,\"Date\":\"2025-02-25 10:58:00 AM\"},{\"ScripCode\":35223,\"Open\":543.95,\"Close\":543.75,\"High\":543.95,\"Low\":543.75,\"Volume\":11625,\"Date\":\"2025-02-25 10:59:00 AM\"},{\"ScripCode\":35223,\"Open\":543.75,\"Close\":543.75,\"High\":543.75,\"Low\":543.75,\"Volume\":3100,\"Date\":\"2025-02-25 11:00:00 AM\"},{\"ScripCode\":35223,\"Open\":543.25,\"Close\":543.25,\"High\":543.25,\"Low\":543.25,\"Volume\":3875,\"Date\":\"2025-02-25 11:01:00 AM\"},{\"ScripCode\":35223,\"Open\":543.15,\"Close\":543,\"High\":543.15,\"Low\":543,\"Volume\":2325,\"Date\":\"2025-02-25 11:02:00 AM\"},{\"ScripCode\":35223,\"Open\":543.75,\"Close\":544.1,\"High\":544.1,\"Low\":543.75,\"Volume\":8525,\"Date\":\"2025-02-25 11:03:00 AM\"},{\"ScripCode\":35223,\"Open\":544.1,\"Close\":544.1,\"High\":544.1,\"Low\":544.1,\"Volume\":1550,\"Date\":\"2025-02-25 11:04:00 AM\"},{\"ScripCode\":35223,\"Open\":544.85,\"Close\":544.85,\"High\":544.85,\"Low\":544.85,\"Volume\":6975,\"Date\":\"2025-02-25 11:05:00 AM\"},{\"ScripCode\":35223,\"Open\":545.75,\"Close\":544.5,\"High\":545.75,\"Low\":544.5,\"Volume\":6975,\"Date\":\"2025-02-25 11:06:00 AM\"},{\"ScripCode\":35223,\"Open\":544.5,\"Close\":544.5,\"High\":544.5,\"Low\":544.5,\"Volume\":6200,\"Date\":\"2025-02-25 11:07:00 AM\"},{\"ScripCode\":35223,\"Open\":544.2,\"Close\":544.2,\"High\":544.2,\"Low\":544.2,\"Volume\":3875,\"Date\":\"2025-02-25 11:08:00 AM\"},{\"ScripCode\":35223,\"Open\":543.7,\"Close\":543.7,\"High\":543.7,\"Low\":543.7,\"Volume\":2325,\"Date\":\"2025-02-25 11:09:00 AM\"},{\"ScripCode\":35223,\"Open\":543.7,\"Close\":543.7,\"High\":543.7,\"Low\":543.7,\"Volume\":2325,\"Date\":\"2025-02-25 11:10:00 AM\"},{\"ScripCode\":35223,\"Open\":543.25,\"Close\":543.25,\"High\":543.25,\"Low\":543.25,\"Volume\":3875,\"Date\":\"2025-02-25 11:11:00 AM\"},{\"ScripCode\":35223,\"Open\":543.25,\"Close\":543.25,\"High\":543.25,\"Low\":543.25,\"Volume\":775,\"Date\":\"2025-02-25 11:12:00 AM\"},{\"ScripCode\":35223,\"Open\":543.4,\"Close\":543.4,\"High\":543.4,\"Low\":543.4,\"Volume\":1550,\"Date\":\"2025-02-25 11:13:00 AM\"},{\"ScripCode\":35223,\"Open\":543.4,\"Close\":544.05,\"High\":544.05,\"Low\":543.4,\"Volume\":10850,\"Date\":\"2025-02-25 11:14:00 AM\"},{\"ScripCode\":35223,\"Open\":544.8,\"Close\":544.55,\"High\":544.8,\"Low\":543.65,\"Volume\":10075,\"Date\":\"2025-02-25 11:15:00 AM\"},{\"ScripCode\":35223,\"Open\":544.55,\"Close\":544.5,\"High\":544.55,\"Low\":544.05,\"Volume\":7750,\"Date\":\"2025-02-25 11:16:00 AM\"},{\"ScripCode\":35223,\"Open\":544.25,\"Close\":545.45,\"High\":545.45,\"Low\":544.25,\"Volume\":6200,\"Date\":\"2025-02-25 11:17:00 AM\"},{\"ScripCode\":35223,\"Open\":544.85,\"Close\":544.85,\"High\":544.85,\"Low\":544.85,\"Volume\":3100,\"Date\":\"2025-02-25 11:18:00 AM\"},{\"ScripCode\":35223,\"Open\":544.85,\"Close\":544.75,\"High\":544.85,\"Low\":544.75,\"Volume\":3100,\"Date\":\"2025-02-25 11:19:00 AM\"},{\"ScripCode\":35223,\"Open\":544.75,\"Close\":544.65,\"High\":544.75,\"Low\":544.65,\"Volume\":3100,\"Date\":\"2025-02-25 11:20:00 AM\"},{\"ScripCode\":35223,\"Open\":544.65,\"Close\":543.95,\"High\":544.65,\"Low\":543.95,\"Volume\":4650,\"Date\":\"2025-02-25 11:21:00 AM\"},{\"ScripCode\":35223,\"Open\":544.05,\"Close\":544.05,\"High\":544.05,\"Low\":544.05,\"Volume\":1550,\"Date\":\"2025-02-25 11:22:00 AM\"},{\"ScripCode\":35223,\"Open\":544.05,\"Close\":544.05,\"High\":544.05,\"Low\":544.05,\"Volume\":6200,\"Date\":\"2025-02-25 11:23:00 AM\"},{\"ScripCode\":35223,\"Open\":544.3,\"Close\":543.85,\"High\":545.05,\"Low\":543.85,\"Volume\":14725,\"Date\":\"2025-02-25 11:24:00 AM\"},{\"ScripCode\":35223,\"Open\":543.8,\"Close\":543.8,\"High\":543.8,\"Low\":543.8,\"Volume\":17050,\"Date\":\"2025-02-25 11:25:00 AM\"},{\"ScripCode\":35223,\"Open\":542.85,\"Close\":542.4,\"High\":542.85,\"Low\":542.4,\"Volume\":6200,\"Date\":\"2025-02-25 11:26:00 AM\"},{\"ScripCode\":35223,\"Open\":542.4,\"Close\":541.95,\"High\":542.4,\"Low\":541.4,\"Volume\":4650,\"Date\":\"2025-02-25 11:27:00 AM\"},{\"ScripCode\":35223,\"Open\":540.75,\"Close\":540.75,\"High\":540.75,\"Low\":540.75,\"Volume\":21700,\"Date\":\"2025-02-25 11:28:00 AM\"},{\"ScripCode\":35223,\"Open\":540.75,\"Close\":542,\"High\":542,\"Low\":540.75,\"Volume\":2325,\"Date\":\"2025-02-25 11:29:00 AM\"},{\"ScripCode\":35223,\"Open\":542,\"Close\":540.85,\"High\":542,\"Low\":540.85,\"Volume\":3100,\"Date\":\"2025-02-25 11:30:00 AM\"},{\"ScripCode\":35223,\"Open\":540.75,\"Close\":540.75,\"High\":540.75,\"Low\":540.75,\"Volume\":2325,\"Date\":\"2025-02-25 11:31:00 AM\"},{\"ScripCode\":35223,\"Open\":540.75,\"Close\":540.75,\"High\":540.75,\"Low\":540.75,\"Volume\":775,\"Date\":\"2025-02-25 11:32:00 AM\"},{\"ScripCode\":35223,\"Open\":540.75,\"Close\":540.75,\"High\":540.75,\"Low\":540.75,\"Volume\":3100,\"Date\":\"2025-02-25 11:33:00 AM\"},{\"ScripCode\":35223,\"Open\":541.25,\"Close\":539.7,\"High\":541.25,\"Low\":539.5,\"Volume\":10075,\"Date\":\"2025-02-25 11:34:00 AM\"},{\"ScripCode\":35223,\"Open\":540,\"Close\":539.95,\"High\":540,\"Low\":539.9,\"Volume\":6200,\"Date\":\"2025-02-25 11:35:00 AM\"},{\"ScripCode\":35223,\"Open\":539.95,\"Close\":539.95,\"High\":539.95,\"Low\":539.95,\"Volume\":1550,\"Date\":\"2025-02-25 11:36:00 AM\"},{\"ScripCode\":35223,\"Open\":539.95,\"Close\":539.95,\"High\":539.95,\"Low\":539.95,\"Volume\":775,\"Date\":\"2025-02-25 11:37:00 AM\"},{\"ScripCode\":35223,\"Open\":540.6,\"Close\":540.1,\"High\":541.3,\"Low\":540.1,\"Volume\":6200,\"Date\":\"2025-02-25 11:38:00 AM\"},{\"ScripCode\":35223,\"Open\":540.1,\"Close\":540.1,\"High\":540.1,\"Low\":540.1,\"Volume\":5425,\"Date\":\"2025-02-25 11:39:00 AM\"},{\"ScripCode\":35223,\"Open\":540.1,\"Close\":540.1,\"High\":540.1,\"Low\":540.1,\"Volume\":775,\"Date\":\"2025-02-25 11:40:00 AM\"},{\"ScripCode\":35223,\"Open\":540,\"Close\":540.05,\"High\":540.05,\"Low\":540,\"Volume\":17825,\"Date\":\"2025-02-25 11:41:00 AM\"},{\"ScripCode\":35223,\"Open\":539.1,\"Close\":539.25,\"High\":539.25,\"Low\":539.1,\"Volume\":9300,\"Date\":\"2025-02-25 11:42:00 AM\"},{\"ScripCode\":35223,\"Open\":538.35,\"Close\":538.5,\"High\":538.5,\"Low\":538.35,\"Volume\":5425,\"Date\":\"2025-02-25 11:43:00 AM\"},{\"ScripCode\":35223,\"Open\":538.5,\"Close\":539.25,\"High\":539.25,\"Low\":538.5,\"Volume\":4650,\"Date\":\"2025-02-25 11:44:00 AM\"},{\"ScripCode\":35223,\"Open\":539.5,\"Close\":539.55,\"High\":539.55,\"Low\":538.85,\"Volume\":11625,\"Date\":\"2025-02-25 11:45:00 AM\"},{\"ScripCode\":35223,\"Open\":538.85,\"Close\":538.85,\"High\":538.85,\"Low\":538.85,\"Volume\":6200,\"Date\":\"2025-02-25 11:46:00 AM\"},{\"ScripCode\":35223,\"Open\":538.05,\"Close\":537.75,\"High\":538.55,\"Low\":537.6,\"Volume\":13175,\"Date\":\"2025-02-25 11:47:00 AM\"},{\"ScripCode\":35223,\"Open\":537.75,\"Close\":537,\"High\":538,\"Low\":537,\"Volume\":6975,\"Date\":\"2025-02-25 11:48:00 AM\"},{\"ScripCode\":35223,\"Open\":537,\"Close\":536.5,\"High\":537,\"Low\":536.5,\"Volume\":3875,\"Date\":\"2025-02-25 11:49:00 AM\"},{\"ScripCode\":35223,\"Open\":536.5,\"Close\":536.8,\"High\":536.8,\"Low\":536.05,\"Volume\":5425,\"Date\":\"2025-02-25 11:50:00 AM\"},{\"ScripCode\":35223,\"Open\":536.8,\"Close\":535.95,\"High\":536.8,\"Low\":535.75,\"Volume\":5425,\"Date\":\"2025-02-25 11:51:00 AM\"},{\"ScripCode\":35223,\"Open\":536.15,\"Close\":536.15,\"High\":536.15,\"Low\":536.15,\"Volume\":1550,\"Date\":\"2025-02-25 11:52:00 AM\"},{\"ScripCode\":35223,\"Open\":536.15,\"Close\":537,\"High\":537,\"Low\":536.15,\"Volume\":3100,\"Date\":\"2025-02-25 11:53:00 AM\"},{\"ScripCode\":35223,\"Open\":537.15,\"Close\":537.15,\"High\":537.15,\"Low\":537.15,\"Volume\":5425,\"Date\":\"2025-02-25 11:54:00 AM\"},{\"ScripCode\":35223,\"Open\":536.15,\"Close\":535.85,\"High\":536.15,\"Low\":535.85,\"Volume\":7750,\"Date\":\"2025-02-25 11:55:00 AM\"},{\"ScripCode\":35223,\"Open\":535.85,\"Close\":535.85,\"High\":535.85,\"Low\":535.85,\"Volume\":4650,\"Date\":\"2025-02-25 11:56:00 AM\"},{\"ScripCode\":35223,\"Open\":536.35,\"Close\":536.35,\"High\":536.35,\"Low\":536.35,\"Volume\":2325,\"Date\":\"2025-02-25 11:57:00 AM\"},{\"ScripCode\":35223,\"Open\":535.85,\"Close\":535.85,\"High\":535.85,\"Low\":535.85,\"Volume\":6200,\"Date\":\"2025-02-25 11:58:00 AM\"},{\"ScripCode\":35223,\"Open\":535.85,\"Close\":536.5,\"High\":536.5,\"Low\":535.85,\"Volume\":6975,\"Date\":\"2025-02-25 11:59:00 AM\"},{\"ScripCode\":35223,\"Open\":536.5,\"Close\":536.5,\"High\":536.5,\"Low\":536.5,\"Volume\":2325,\"Date\":\"2025-02-25 12:00:00 PM\"},{\"ScripCode\":35223,\"Open\":537.05,\"Close\":536.05,\"High\":537.05,\"Low\":536.05,\"Volume\":5425,\"Date\":\"2025-02-25 12:01:00 PM\"},{\"ScripCode\":35223,\"Open\":536.05,\"Close\":535.9,\"High\":536.3,\"Low\":535.9,\"Volume\":6975,\"Date\":\"2025-02-25 12:02:00 PM\"},{\"ScripCode\":35223,\"Open\":536.35,\"Close\":537,\"High\":537.05,\"Low\":536.35,\"Volume\":4650,\"Date\":\"2025-02-25 12:03:00 PM\"},{\"ScripCode\":35223,\"Open\":537,\"Close\":537.15,\"High\":537.15,\"Low\":537,\"Volume\":4650,\"Date\":\"2025-02-25 12:04:00 PM\"},{\"ScripCode\":35223,\"Open\":537.15,\"Close\":537.15,\"High\":537.15,\"Low\":537.15,\"Volume\":3875,\"Date\":\"2025-02-25 12:05:00 PM\"},{\"ScripCode\":35223,\"Open\":538,\"Close\":537.05,\"High\":538,\"Low\":537.05,\"Volume\":6975,\"Date\":\"2025-02-25 12:06:00 PM\"},{\"ScripCode\":35223,\"Open\":537.1,\"Close\":536.6,\"High\":537.1,\"Low\":536.6,\"Volume\":4650,\"Date\":\"2025-02-25 12:07:00 PM\"},{\"ScripCode\":35223,\"Open\":537.5,\"Close\":537.5,\"High\":537.5,\"Low\":537.5,\"Volume\":3100,\"Date\":\"2025-02-25 12:08:00 PM\"},{\"ScripCode\":35223,\"Open\":537.5,\"Close\":537.5,\"High\":537.5,\"Low\":537.5,\"Volume\":3100,\"Date\":\"2025-02-25 12:09:00 PM\"},{\"ScripCode\":35223,\"Open\":537.5,\"Close\":537.5,\"High\":537.5,\"Low\":537.5,\"Volume\":1550,\"Date\":\"2025-02-25 12:10:00 PM\"},{\"ScripCode\":35223,\"Open\":536.8,\"Close\":536.8,\"High\":536.8,\"Low\":536.8,\"Volume\":3100,\"Date\":\"2025-02-25 12:11:00 PM\"},{\"ScripCode\":35223,\"Open\":536.8,\"Close\":537,\"High\":537.05,\"Low\":536.8,\"Volume\":3100,\"Date\":\"2025-02-25 12:12:00 PM\"},{\"ScripCode\":35223,\"Open\":537,\"Close\":537.6,\"High\":537.8,\"Low\":537,\"Volume\":6200,\"Date\":\"2025-02-25 12:13:00 PM\"},{\"ScripCode\":35223,\"Open\":537.25,\"Close\":537.5,\"High\":537.5,\"Low\":537,\"Volume\":4650,\"Date\":\"2025-02-25 12:14:00 PM\"},{\"ScripCode\":35223,\"Open\":537.5,\"Close\":536.65,\"High\":537.5,\"Low\":536.65,\"Volume\":3100,\"Date\":\"2025-02-25 12:15:00 PM\"},{\"ScripCode\":35223,\"Open\":536.65,\"Close\":536.6,\"High\":536.65,\"Low\":536.6,\"Volume\":3100,\"Date\":\"2025-02-25 12:16:00 PM\"},{\"ScripCode\":35223,\"Open\":536.6,\"Close\":536.6,\"High\":536.6,\"Low\":536.6,\"Volume\":1550,\"Date\":\"2025-02-25 12:17:00 PM\"},{\"ScripCode\":35223,\"Open\":536.6,\"Close\":536.6,\"High\":536.6,\"Low\":536.6,\"Volume\":1550,\"Date\":\"2025-02-25 12:18:00 PM\"},{\"ScripCode\":35223,\"Open\":536.6,\"Close\":537.5,\"High\":537.5,\"Low\":536.6,\"Volume\":3100,\"Date\":\"2025-02-25 12:19:00 PM\"},{\"ScripCode\":35223,\"Open\":537.5,\"Close\":537.9,\"High\":537.9,\"Low\":537.5,\"Volume\":3875,\"Date\":\"2025-02-25 12:20:00 PM\"},{\"ScripCode\":35223,\"Open\":537.9,\"Close\":538,\"High\":538.1,\"Low\":537.9,\"Volume\":5425,\"Date\":\"2025-02-25 12:21:00 PM\"},{\"ScripCode\":35223,\"Open\":537.4,\"Close\":537,\"High\":537.4,\"Low\":537,\"Volume\":6200,\"Date\":\"2025-02-25 12:22:00 PM\"},{\"ScripCode\":35223,\"Open\":537.4,\"Close\":537.8,\"High\":537.8,\"Low\":537.4,\"Volume\":2325,\"Date\":\"2025-02-25 12:23:00 PM\"},{\"ScripCode\":35223,\"Open\":537,\"Close\":536.25,\"High\":537,\"Low\":536.25,\"Volume\":5425,\"Date\":\"2025-02-25 12:24:00 PM\"},{\"ScripCode\":35223,\"Open\":536.2,\"Close\":535.75,\"High\":536.85,\"Low\":535,\"Volume\":19375,\"Date\":\"2025-02-25 12:25:00 PM\"},{\"ScripCode\":35223,\"Open\":535.75,\"Close\":535.6,\"High\":535.75,\"Low\":535.6,\"Volume\":3875,\"Date\":\"2025-02-25 12:26:00 PM\"},{\"ScripCode\":35223,\"Open\":534.7,\"Close\":534.7,\"High\":535.4,\"Low\":534.7,\"Volume\":6200,\"Date\":\"2025-02-25 12:27:00 PM\"},{\"ScripCode\":35223,\"Open\":535.35,\"Close\":534.45,\"High\":535.35,\"Low\":533.85,\"Volume\":13175,\"Date\":\"2025-02-25 12:28:00 PM\"},{\"ScripCode\":35223,\"Open\":534.45,\"Close\":533.1,\"High\":534.45,\"Low\":533.1,\"Volume\":15500,\"Date\":\"2025-02-25 12:29:00 PM\"},{\"ScripCode\":35223,\"Open\":534.2,\"Close\":534.2,\"High\":534.2,\"Low\":534.2,\"Volume\":1550,\"Date\":\"2025-02-25 12:30:00 PM\"},{\"ScripCode\":35223,\"Open\":534.2,\"Close\":534.2,\"High\":534.2,\"Low\":534.2,\"Volume\":3875,\"Date\":\"2025-02-25 12:31:00 PM\"},{\"ScripCode\":35223,\"Open\":534.85,\"Close\":534.85,\"High\":534.85,\"Low\":534.85,\"Volume\":6200,\"Date\":\"2025-02-25 12:32:00 PM\"},{\"ScripCode\":35223,\"Open\":534.7,\"Close\":534.7,\"High\":534.7,\"Low\":534.7,\"Volume\":6200,\"Date\":\"2025-02-25 12:33:00 PM\"},{\"ScripCode\":35223,\"Open\":534.7,\"Close\":536.7,\"High\":536.7,\"Low\":534.7,\"Volume\":4650,\"Date\":\"2025-02-25 12:34:00 PM\"},{\"ScripCode\":35223,\"Open\":536.7,\"Close\":536.55,\"High\":536.7,\"Low\":536.55,\"Volume\":10850,\"Date\":\"2025-02-25 12:35:00 PM\"},{\"ScripCode\":35223,\"Open\":536.55,\"Close\":537.35,\"High\":538.1,\"Low\":536.55,\"Volume\":23250,\"Date\":\"2025-02-25 12:36:00 PM\"},{\"ScripCode\":35223,\"Open\":537.35,\"Close\":538,\"High\":538,\"Low\":537.35,\"Volume\":13175,\"Date\":\"2025-02-25 12:37:00 PM\"},{\"ScripCode\":35223,\"Open\":538,\"Close\":537.5,\"High\":538,\"Low\":537.5,\"Volume\":9300,\"Date\":\"2025-02-25 12:38:00 PM\"},{\"ScripCode\":35223,\"Open\":536.55,\"Close\":535.5,\"High\":537.2,\"Low\":535.5,\"Volume\":32550,\"Date\":\"2025-02-25 12:39:00 PM\"},{\"ScripCode\":35223,\"Open\":535.5,\"Close\":535.8,\"High\":535.8,\"Low\":535.5,\"Volume\":6975,\"Date\":\"2025-02-25 12:40:00 PM\"},{\"ScripCode\":35223,\"Open\":535.8,\"Close\":537,\"High\":537,\"Low\":535.8,\"Volume\":8525,\"Date\":\"2025-02-25 12:41:00 PM\"},{\"ScripCode\":35223,\"Open\":537,\"Close\":537,\"High\":537,\"Low\":537,\"Volume\":2325,\"Date\":\"2025-02-25 12:42:00 PM\"},{\"ScripCode\":35223,\"Open\":536.65,\"Close\":537,\"High\":537,\"Low\":536.65,\"Volume\":24025,\"Date\":\"2025-02-25 12:43:00 PM\"},{\"ScripCode\":35223,\"Open\":537,\"Close\":537,\"High\":537,\"Low\":536.55,\"Volume\":4650,\"Date\":\"2025-02-25 12:44:00 PM\"},{\"ScripCode\":35223,\"Open\":537.75,\"Close\":537.75,\"High\":537.75,\"Low\":537.75,\"Volume\":3100,\"Date\":\"2025-02-25 12:45:00 PM\"},{\"ScripCode\":35223,\"Open\":538.55,\"Close\":538.7,\"High\":538.7,\"Low\":538.2,\"Volume\":8525,\"Date\":\"2025-02-25 12:46:00 PM\"},{\"ScripCode\":35223,\"Open\":540.85,\"Close\":542,\"High\":542,\"Low\":540.85,\"Volume\":6975,\"Date\":\"2025-02-25 12:47:00 PM\"},{\"ScripCode\":35223,\"Open\":542.8,\"Close\":544,\"High\":544,\"Low\":542.25,\"Volume\":46500,\"Date\":\"2025-02-25 12:48:00 PM\"},{\"ScripCode\":35223,\"Open\":543,\"Close\":543.1,\"High\":543.9,\"Low\":543,\"Volume\":9300,\"Date\":\"2025-02-25 12:49:00 PM\"},{\"ScripCode\":35223,\"Open\":543.1,\"Close\":542.85,\"High\":543.1,\"Low\":542.85,\"Volume\":4650,\"Date\":\"2025-02-25 12:50:00 PM\"},{\"ScripCode\":35223,\"Open\":542.85,\"Close\":544.3,\"High\":544.3,\"Low\":542.85,\"Volume\":9300,\"Date\":\"2025-02-25 12:51:00 PM\"},{\"ScripCode\":35223,\"Open\":544.3,\"Close\":544.6,\"High\":545.25,\"Low\":544.3,\"Volume\":4650,\"Date\":\"2025-02-25 12:52:00 PM\"},{\"ScripCode\":35223,\"Open\":545,\"Close\":545,\"High\":545,\"Low\":545,\"Volume\":10075,\"Date\":\"2025-02-25 12:53:00 PM\"},{\"ScripCode\":35223,\"Open\":545.1,\"Close\":547.6,\"High\":547.6,\"Low\":545.1,\"Volume\":9300,\"Date\":\"2025-02-25 12:54:00 PM\"},{\"ScripCode\":35223,\"Open\":547.6,\"Close\":547.1,\"High\":547.6,\"Low\":547.1,\"Volume\":6200,\"Date\":\"2025-02-25 12:55:00 PM\"},{\"ScripCode\":35223,\"Open\":547.05,\"Close\":547.35,\"High\":547.5,\"Low\":547.05,\"Volume\":9300,\"Date\":\"2025-02-25 12:56:00 PM\"},{\"ScripCode\":35223,\"Open\":548,\"Close\":547.95,\"High\":548.55,\"Low\":547.95,\"Volume\":10850,\"Date\":\"2025-02-25 12:57:00 PM\"},{\"ScripCode\":35223,\"Open\":547.9,\"Close\":547.5,\"High\":548.3,\"Low\":547.4,\"Volume\":15500,\"Date\":\"2025-02-25 12:58:00 PM\"},{\"ScripCode\":35223,\"Open\":547.5,\"Close\":547.05,\"High\":547.5,\"Low\":546.6,\"Volume\":5425,\"Date\":\"2025-02-25 12:59:00 PM\"},{\"ScripCode\":35223,\"Open\":547.05,\"Close\":546,\"High\":547.05,\"Low\":546,\"Volume\":2325,\"Date\":\"2025-02-25 01:00:00 PM\"},{\"ScripCode\":35223,\"Open\":547.75,\"Close\":546,\"High\":547.75,\"Low\":546,\"Volume\":6975,\"Date\":\"2025-02-25 01:01:00 PM\"},{\"ScripCode\":35223,\"Open\":546,\"Close\":545.95,\"High\":546,\"Low\":545.4,\"Volume\":13950,\"Date\":\"2025-02-25 01:02:00 PM\"},{\"ScripCode\":35223,\"Open\":545.95,\"Close\":546.35,\"High\":546.35,\"Low\":545.95,\"Volume\":4650,\"Date\":\"2025-02-25 01:03:00 PM\"},{\"ScripCode\":35223,\"Open\":546.7,\"Close\":546.7,\"High\":546.7,\"Low\":546.7,\"Volume\":6975,\"Date\":\"2025-02-25 01:04:00 PM\"},{\"ScripCode\":35223,\"Open\":546.7,\"Close\":546.7,\"High\":546.7,\"Low\":546.7,\"Volume\":3100,\"Date\":\"2025-02-25 01:05:00 PM\"},{\"ScripCode\":35223,\"Open\":546.7,\"Close\":550,\"High\":550.35,\"Low\":546.7,\"Volume\":21700,\"Date\":\"2025-02-25 01:06:00 PM\"},{\"ScripCode\":35223,\"Open\":550,\"Close\":550.5,\"High\":550.5,\"Low\":549.6,\"Volume\":17050,\"Date\":\"2025-02-25 01:07:00 PM\"},{\"ScripCode\":35223,\"Open\":550.5,\"Close\":550.45,\"High\":550.6,\"Low\":550.45,\"Volume\":8525,\"Date\":\"2025-02-25 01:08:00 PM\"},{\"ScripCode\":35223,\"Open\":551.55,\"Close\":554.3,\"High\":554.3,\"Low\":551.55,\"Volume\":28675,\"Date\":\"2025-02-25 01:09:00 PM\"},{\"ScripCode\":35223,\"Open\":555,\"Close\":554,\"High\":555,\"Low\":553.1,\"Volume\":21700,\"Date\":\"2025-02-25 01:10:00 PM\"},{\"ScripCode\":35223,\"Open\":554,\"Close\":553,\"High\":554,\"Low\":553,\"Volume\":2325,\"Date\":\"2025-02-25 01:11:00 PM\"},{\"ScripCode\":35223,\"Open\":552.7,\"Close\":551.7,\"High\":552.7,\"Low\":551.7,\"Volume\":6200,\"Date\":\"2025-02-25 01:12:00 PM\"},{\"ScripCode\":35223,\"Open\":551.7,\"Close\":550.35,\"High\":551.7,\"Low\":550.35,\"Volume\":20150,\"Date\":\"2025-02-25 01:13:00 PM\"},{\"ScripCode\":35223,\"Open\":550,\"Close\":551.7,\"High\":551.7,\"Low\":549.9,\"Volume\":10850,\"Date\":\"2025-02-25 01:14:00 PM\"},{\"ScripCode\":35223,\"Open\":551.55,\"Close\":553.95,\"High\":553.95,\"Low\":551.55,\"Volume\":13175,\"Date\":\"2025-02-25 01:15:00 PM\"},{\"ScripCode\":35223,\"Open\":553.95,\"Close\":553.1,\"High\":554,\"Low\":552.95,\"Volume\":18600,\"Date\":\"2025-02-25 01:16:00 PM\"},{\"ScripCode\":35223,\"Open\":554.65,\"Close\":553.9,\"High\":554.65,\"Low\":552.8,\"Volume\":10850,\"Date\":\"2025-02-25 01:17:00 PM\"},{\"ScripCode\":35223,\"Open\":554,\"Close\":554.6,\"High\":554.6,\"Low\":553.8,\"Volume\":9300,\"Date\":\"2025-02-25 01:18:00 PM\"},{\"ScripCode\":35223,\"Open\":554.6,\"Close\":554.95,\"High\":554.95,\"Low\":554.15,\"Volume\":6975,\"Date\":\"2025-02-25 01:19:00 PM\"},{\"ScripCode\":35223,\"Open\":555,\"Close\":556.15,\"High\":557.15,\"Low\":554.6,\"Volume\":24800,\"Date\":\"2025-02-25 01:20:00 PM\"},{\"ScripCode\":35223,\"Open\":556.15,\"Close\":556.95,\"High\":557,\"Low\":556.15,\"Volume\":14725,\"Date\":\"2025-02-25 01:21:00 PM\"},{\"ScripCode\":35223,\"Open\":557,\"Close\":557.95,\"High\":557.95,\"Low\":557,\"Volume\":22475,\"Date\":\"2025-02-25 01:22:00 PM\"},{\"ScripCode\":35223,\"Open\":556.95,\"Close\":554.85,\"High\":556.95,\"Low\":554.25,\"Volume\":17050,\"Date\":\"2025-02-25 01:23:00 PM\"},{\"ScripCode\":35223,\"Open\":554.5,\"Close\":554.5,\"High\":554.5,\"Low\":554.5,\"Volume\":3875,\"Date\":\"2025-02-25 01:24:00 PM\"},{\"ScripCode\":35223,\"Open\":555.15,\"Close\":555.75,\"High\":555.75,\"Low\":555.15,\"Volume\":3875,\"Date\":\"2025-02-25 01:25:00 PM\"},{\"ScripCode\":35223,\"Open\":555.05,\"Close\":551.2,\"High\":555.05,\"Low\":551.2,\"Volume\":36425,\"Date\":\"2025-02-25 01:26:00 PM\"},{\"ScripCode\":35223,\"Open\":551,\"Close\":551.85,\"High\":552.55,\"Low\":550.7,\"Volume\":8525,\"Date\":\"2025-02-25 01:27:00 PM\"},{\"ScripCode\":35223,\"Open\":552.55,\"Close\":554,\"High\":554,\"Low\":552,\"Volume\":8525,\"Date\":\"2025-02-25 01:28:00 PM\"},{\"ScripCode\":35223,\"Open\":554,\"Close\":553.85,\"High\":554,\"Low\":553.8,\"Volume\":6975,\"Date\":\"2025-02-25 01:29:00 PM\"},{\"ScripCode\":35223,\"Open\":553,\"Close\":552.3,\"High\":553.5,\"Low\":552.3,\"Volume\":6200,\"Date\":\"2025-02-25 01:30:00 PM\"},{\"ScripCode\":35223,\"Open\":552.8,\"Close\":553.6,\"High\":554.3,\"Low\":552.8,\"Volume\":6200,\"Date\":\"2025-02-25 01:31:00 PM\"},{\"ScripCode\":35223,\"Open\":553,\"Close\":553.8,\"High\":553.8,\"Low\":553,\"Volume\":3875,\"Date\":\"2025-02-25 01:32:00 PM\"},{\"ScripCode\":35223,\"Open\":553.15,\"Close\":553.65,\"High\":553.65,\"Low\":552.55,\"Volume\":17050,\"Date\":\"2025-02-25 01:33:00 PM\"},{\"ScripCode\":35223,\"Open\":554.1,\"Close\":554.4,\"High\":554.4,\"Low\":554.1,\"Volume\":6200,\"Date\":\"2025-02-25 01:34:00 PM\"},{\"ScripCode\":35223,\"Open\":554.45,\"Close\":554,\"High\":554.45,\"Low\":554,\"Volume\":3100,\"Date\":\"2025-02-25 01:35:00 PM\"},{\"ScripCode\":35223,\"Open\":553.3,\"Close\":552.6,\"High\":553.3,\"Low\":552.6,\"Volume\":6975,\"Date\":\"2025-02-25 01:36:00 PM\"},{\"ScripCode\":35223,\"Open\":552.75,\"Close\":551.6,\"High\":552.95,\"Low\":551.6,\"Volume\":10075,\"Date\":\"2025-02-25 01:37:00 PM\"},{\"ScripCode\":35223,\"Open\":551.6,\"Close\":551.8,\"High\":551.8,\"Low\":551.6,\"Volume\":1550,\"Date\":\"2025-02-25 01:38:00 PM\"},{\"ScripCode\":35223,\"Open\":551.8,\"Close\":551.8,\"High\":551.8,\"Low\":551.8,\"Volume\":1550,\"Date\":\"2025-02-25 01:39:00 PM\"},{\"ScripCode\":35223,\"Open\":551.8,\"Close\":552.15,\"High\":552.3,\"Low\":551.8,\"Volume\":6200,\"Date\":\"2025-02-25 01:40:00 PM\"},{\"ScripCode\":35223,\"Open\":552.35,\"Close\":552.35,\"High\":552.35,\"Low\":552.35,\"Volume\":3100,\"Date\":\"2025-02-25 01:41:00 PM\"},{\"ScripCode\":35223,\"Open\":552.95,\"Close\":552.7,\"High\":552.95,\"Low\":552.7,\"Volume\":2325,\"Date\":\"2025-02-25 01:42:00 PM\"},{\"ScripCode\":35223,\"Open\":552.15,\"Close\":552.15,\"High\":552.15,\"Low\":552.15,\"Volume\":9300,\"Date\":\"2025-02-25 01:43:00 PM\"},{\"ScripCode\":35223,\"Open\":552.15,\"Close\":550.65,\"High\":552.15,\"Low\":550.65,\"Volume\":7750,\"Date\":\"2025-02-25 01:44:00 PM\"},{\"ScripCode\":35223,\"Open\":550.65,\"Close\":551.1,\"High\":551.1,\"Low\":550.2,\"Volume\":6200,\"Date\":\"2025-02-25 01:45:00 PM\"},{\"ScripCode\":35223,\"Open\":551.1,\"Close\":550.8,\"High\":551.45,\"Low\":550.8,\"Volume\":6975,\"Date\":\"2025-02-25 01:46:00 PM\"},{\"ScripCode\":35223,\"Open\":551.05,\"Close\":551.05,\"High\":551.05,\"Low\":551.05,\"Volume\":775,\"Date\":\"2025-02-25 01:47:00 PM\"},{\"ScripCode\":35223,\"Open\":551.05,\"Close\":550.15,\"High\":551.05,\"Low\":550.15,\"Volume\":4650,\"Date\":\"2025-02-25 01:48:00 PM\"},{\"ScripCode\":35223,\"Open\":550.15,\"Close\":551.2,\"High\":551.2,\"Low\":550.15,\"Volume\":8525,\"Date\":\"2025-02-25 01:49:00 PM\"},{\"ScripCode\":35223,\"Open\":550.15,\"Close\":549.8,\"High\":550.15,\"Low\":549.8,\"Volume\":8525,\"Date\":\"2025-02-25 01:50:00 PM\"},{\"ScripCode\":35223,\"Open\":549.8,\"Close\":550.65,\"High\":550.65,\"Low\":549.8,\"Volume\":4650,\"Date\":\"2025-02-25 01:52:00 PM\"},{\"ScripCode\":35223,\"Open\":550.8,\"Close\":550.3,\"High\":550.8,\"Low\":550.3,\"Volume\":6975,\"Date\":\"2025-02-25 01:53:00 PM\"},{\"ScripCode\":35223,\"Open\":550.5,\"Close\":550.5,\"High\":550.5,\"Low\":550.3,\"Volume\":3875,\"Date\":\"2025-02-25 01:54:00 PM\"},{\"ScripCode\":35223,\"Open\":550,\"Close\":549.05,\"High\":550,\"Low\":549.05,\"Volume\":13950,\"Date\":\"2025-02-25 01:55:00 PM\"},{\"ScripCode\":35223,\"Open\":549.05,\"Close\":550.4,\"High\":550.8,\"Low\":549.05,\"Volume\":20925,\"Date\":\"2025-02-25 01:56:00 PM\"},{\"ScripCode\":35223,\"Open\":550.25,\"Close\":551.6,\"High\":551.9,\"Low\":550,\"Volume\":8525,\"Date\":\"2025-02-25 01:57:00 PM\"},{\"ScripCode\":35223,\"Open\":551.6,\"Close\":551.6,\"High\":551.6,\"Low\":551.6,\"Volume\":775,\"Date\":\"2025-02-25 01:58:00 PM\"},{\"ScripCode\":35223,\"Open\":551.4,\"Close\":551,\"High\":551.4,\"Low\":551,\"Volume\":2325,\"Date\":\"2025-02-25 01:59:00 PM\"},{\"ScripCode\":35223,\"Open\":551.25,\"Close\":551.25,\"High\":551.25,\"Low\":551.25,\"Volume\":3875,\"Date\":\"2025-02-25 02:00:00 PM\"},{\"ScripCode\":35223,\"Open\":551.95,\"Close\":551.95,\"High\":551.95,\"Low\":551.95,\"Volume\":2325,\"Date\":\"2025-02-25 02:01:00 PM\"},{\"ScripCode\":35223,\"Open\":552.25,\"Close\":552.9,\"High\":552.9,\"Low\":552.25,\"Volume\":4650,\"Date\":\"2025-02-25 02:02:00 PM\"},{\"ScripCode\":35223,\"Open\":552.45,\"Close\":552.7,\"High\":553,\"Low\":552.45,\"Volume\":6200,\"Date\":\"2025-02-25 02:03:00 PM\"},{\"ScripCode\":35223,\"Open\":552.75,\"Close\":552.2,\"High\":552.75,\"Low\":552.2,\"Volume\":8525,\"Date\":\"2025-02-25 02:04:00 PM\"},{\"ScripCode\":35223,\"Open\":551,\"Close\":550.9,\"High\":551,\"Low\":550.9,\"Volume\":3100,\"Date\":\"2025-02-25 02:05:00 PM\"},{\"ScripCode\":35223,\"Open\":551,\"Close\":551,\"High\":551,\"Low\":551,\"Volume\":1550,\"Date\":\"2025-02-25 02:06:00 PM\"},{\"ScripCode\":35223,\"Open\":551,\"Close\":551.05,\"High\":551.05,\"Low\":551,\"Volume\":2325,\"Date\":\"2025-02-25 02:07:00 PM\"},{\"ScripCode\":35223,\"Open\":551.05,\"Close\":551.7,\"High\":551.7,\"Low\":551.05,\"Volume\":4650,\"Date\":\"2025-02-25 02:08:00 PM\"},{\"ScripCode\":35223,\"Open\":550.95,\"Close\":551,\"High\":551,\"Low\":550.95,\"Volume\":5425,\"Date\":\"2025-02-25 02:09:00 PM\"},{\"ScripCode\":35223,\"Open\":551.35,\"Close\":550.35,\"High\":551.35,\"Low\":550.35,\"Volume\":6200,\"Date\":\"2025-02-25 02:10:00 PM\"},{\"ScripCode\":35223,\"Open\":550.35,\"Close\":550.4,\"High\":550.85,\"Low\":550.35,\"Volume\":7750,\"Date\":\"2025-02-25 02:11:00 PM\"},{\"ScripCode\":35223,\"Open\":550.65,\"Close\":550.45,\"High\":550.65,\"Low\":550.3,\"Volume\":4650,\"Date\":\"2025-02-25 02:12:00 PM\"},{\"ScripCode\":35223,\"Open\":551.45,\"Close\":551.8,\"High\":552.05,\"Low\":551.45,\"Volume\":6975,\"Date\":\"2025-02-25 02:13:00 PM\"},{\"ScripCode\":35223,\"Open\":552.7,\"Close\":552.35,\"High\":552.7,\"Low\":552.35,\"Volume\":10850,\"Date\":\"2025-02-25 02:14:00 PM\"},{\"ScripCode\":35223,\"Open\":551.1,\"Close\":551.6,\"High\":551.85,\"Low\":551.1,\"Volume\":10850,\"Date\":\"2025-02-25 02:15:00 PM\"},{\"ScripCode\":35223,\"Open\":551.6,\"Close\":551.6,\"High\":551.6,\"Low\":551.6,\"Volume\":1550,\"Date\":\"2025-02-25 02:16:00 PM\"},{\"ScripCode\":35223,\"Open\":551.9,\"Close\":551.45,\"High\":551.9,\"Low\":551.45,\"Volume\":3100,\"Date\":\"2025-02-25 02:17:00 PM\"},{\"ScripCode\":35223,\"Open\":550.2,\"Close\":550.2,\"High\":550.2,\"Low\":550.2,\"Volume\":775,\"Date\":\"2025-02-25 02:18:00 PM\"},{\"ScripCode\":35223,\"Open\":550.2,\"Close\":550.2,\"High\":550.2,\"Low\":550.2,\"Volume\":775,\"Date\":\"2025-02-25 02:19:00 PM\"},{\"ScripCode\":35223,\"Open\":550.45,\"Close\":550.4,\"High\":550.45,\"Low\":550.4,\"Volume\":6200,\"Date\":\"2025-02-25 02:20:00 PM\"},{\"ScripCode\":35223,\"Open\":550.35,\"Close\":550.75,\"High\":550.75,\"Low\":550.3,\"Volume\":3875,\"Date\":\"2025-02-25 02:21:00 PM\"},{\"ScripCode\":35223,\"Open\":550.75,\"Close\":550.75,\"High\":550.75,\"Low\":550.75,\"Volume\":775,\"Date\":\"2025-02-25 02:22:00 PM\"},{\"ScripCode\":35223,\"Open\":549.95,\"Close\":549.95,\"High\":550,\"Low\":549.95,\"Volume\":5425,\"Date\":\"2025-02-25 02:23:00 PM\"},{\"ScripCode\":35223,\"Open\":550.35,\"Close\":550.35,\"High\":550.35,\"Low\":550.35,\"Volume\":2325,\"Date\":\"2025-02-25 02:24:00 PM\"},{\"ScripCode\":35223,\"Open\":550.55,\"Close\":550.55,\"High\":550.55,\"Low\":550.55,\"Volume\":2325,\"Date\":\"2025-02-25 02:25:00 PM\"},{\"ScripCode\":35223,\"Open\":550.55,\"Close\":550.55,\"High\":550.55,\"Low\":550.55,\"Volume\":775,\"Date\":\"2025-02-25 02:26:00 PM\"},{\"ScripCode\":35223,\"Open\":551.45,\"Close\":550.85,\"High\":551.45,\"Low\":550.85,\"Volume\":10075,\"Date\":\"2025-02-25 02:27:00 PM\"},{\"ScripCode\":35223,\"Open\":550.85,\"Close\":550.55,\"High\":550.85,\"Low\":550.05,\"Volume\":3875,\"Date\":\"2025-02-25 02:28:00 PM\"},{\"ScripCode\":35223,\"Open\":549.6,\"Close\":549.6,\"High\":550,\"Low\":549.1,\"Volume\":12400,\"Date\":\"2025-02-25 02:29:00 PM\"},{\"ScripCode\":35223,\"Open\":550.1,\"Close\":550.4,\"High\":550.4,\"Low\":549.9,\"Volume\":4650,\"Date\":\"2025-02-25 02:30:00 PM\"},{\"ScripCode\":35223,\"Open\":550,\"Close\":551.15,\"High\":551.15,\"Low\":550,\"Volume\":55800,\"Date\":\"2025-02-25 02:31:00 PM\"},{\"ScripCode\":35223,\"Open\":551.3,\"Close\":550.75,\"High\":552.05,\"Low\":550.75,\"Volume\":47275,\"Date\":\"2025-02-25 02:32:00 PM\"},{\"ScripCode\":35223,\"Open\":550.7,\"Close\":548.1,\"High\":550.7,\"Low\":547.15,\"Volume\":29450,\"Date\":\"2025-02-25 02:33:00 PM\"},{\"ScripCode\":35223,\"Open\":549.25,\"Close\":547.15,\"High\":549.25,\"Low\":547.15,\"Volume\":47275,\"Date\":\"2025-02-25 02:34:00 PM\"},{\"ScripCode\":35223,\"Open\":547.5,\"Close\":548.8,\"High\":549.6,\"Low\":547.5,\"Volume\":8525,\"Date\":\"2025-02-25 02:35:00 PM\"},{\"ScripCode\":35223,\"Open\":547.8,\"Close\":548,\"High\":548,\"Low\":547.7,\"Volume\":16275,\"Date\":\"2025-02-25 02:36:00 PM\"},{\"ScripCode\":35223,\"Open\":548.85,\"Close\":548.65,\"High\":549.75,\"Low\":548.5,\"Volume\":12400,\"Date\":\"2025-02-25 02:37:00 PM\"},{\"ScripCode\":35223,\"Open\":547.7,\"Close\":548.75,\"High\":548.75,\"Low\":547.55,\"Volume\":13175,\"Date\":\"2025-02-25 02:38:00 PM\"},{\"ScripCode\":35223,\"Open\":547.95,\"Close\":548.6,\"High\":548.6,\"Low\":547.95,\"Volume\":17050,\"Date\":\"2025-02-25 02:39:00 PM\"},{\"ScripCode\":35223,\"Open\":547.15,\"Close\":546.75,\"High\":547.4,\"Low\":546.65,\"Volume\":15500,\"Date\":\"2025-02-25 02:40:00 PM\"},{\"ScripCode\":35223,\"Open\":546.8,\"Close\":547.85,\"High\":547.85,\"Low\":546.8,\"Volume\":24800,\"Date\":\"2025-02-25 02:41:00 PM\"},{\"ScripCode\":35223,\"Open\":548.25,\"Close\":547.45,\"High\":548.7,\"Low\":547.45,\"Volume\":16275,\"Date\":\"2025-02-25 02:42:00 PM\"},{\"ScripCode\":35223,\"Open\":548.35,\"Close\":547.5,\"High\":548.35,\"Low\":547.5,\"Volume\":5425,\"Date\":\"2025-02-25 02:43:00 PM\"},{\"ScripCode\":35223,\"Open\":548.3,\"Close\":547.9,\"High\":548.3,\"Low\":547.75,\"Volume\":10850,\"Date\":\"2025-02-25 02:44:00 PM\"},{\"ScripCode\":35223,\"Open\":547.9,\"Close\":547.7,\"High\":547.95,\"Low\":547.15,\"Volume\":9300,\"Date\":\"2025-02-25 02:45:00 PM\"},{\"ScripCode\":35223,\"Open\":548.3,\"Close\":548.75,\"High\":548.75,\"Low\":548.3,\"Volume\":4650,\"Date\":\"2025-02-25 02:46:00 PM\"},{\"ScripCode\":35223,\"Open\":548.7,\"Close\":548.35,\"High\":548.7,\"Low\":547.5,\"Volume\":9300,\"Date\":\"2025-02-25 02:47:00 PM\"},{\"ScripCode\":35223,\"Open\":547.95,\"Close\":547.7,\"High\":547.95,\"Low\":547.7,\"Volume\":10075,\"Date\":\"2025-02-25 02:48:00 PM\"},{\"ScripCode\":35223,\"Open\":547.95,\"Close\":547.35,\"High\":547.95,\"Low\":546.7,\"Volume\":10850,\"Date\":\"2025-02-25 02:49:00 PM\"},{\"ScripCode\":35223,\"Open\":547.95,\"Close\":548.95,\"High\":548.95,\"Low\":547.6,\"Volume\":21700,\"Date\":\"2025-02-25 02:50:00 PM\"},{\"ScripCode\":35223,\"Open\":549.65,\"Close\":549.25,\"High\":549.7,\"Low\":548.8,\"Volume\":11625,\"Date\":\"2025-02-25 02:51:00 PM\"},{\"ScripCode\":35223,\"Open\":548.6,\"Close\":548.2,\"High\":549.35,\"Low\":548.2,\"Volume\":11625,\"Date\":\"2025-02-25 02:52:00 PM\"},{\"ScripCode\":35223,\"Open\":547.65,\"Close\":547.15,\"High\":548.65,\"Low\":547.15,\"Volume\":11625,\"Date\":\"2025-02-25 02:53:00 PM\"},{\"ScripCode\":35223,\"Open\":547.75,\"Close\":547.5,\"High\":548,\"Low\":546.95,\"Volume\":13175,\"Date\":\"2025-02-25 02:54:00 PM\"},{\"ScripCode\":35223,\"Open\":548.65,\"Close\":547.25,\"High\":548.65,\"Low\":547.1,\"Volume\":8525,\"Date\":\"2025-02-25 02:55:00 PM\"},{\"ScripCode\":35223,\"Open\":547.45,\"Close\":547.7,\"High\":548.5,\"Low\":547.45,\"Volume\":11625,\"Date\":\"2025-02-25 02:56:00 PM\"},{\"ScripCode\":35223,\"Open\":548.1,\"Close\":547.85,\"High\":548.1,\"Low\":547.75,\"Volume\":7750,\"Date\":\"2025-02-25 02:57:00 PM\"},{\"ScripCode\":35223,\"Open\":547.7,\"Close\":547.45,\"High\":548.2,\"Low\":547.45,\"Volume\":10075,\"Date\":\"2025-02-25 02:58:00 PM\"},{\"ScripCode\":35223,\"Open\":547.65,\"Close\":548.55,\"High\":548.75,\"Low\":547.65,\"Volume\":13175,\"Date\":\"2025-02-25 02:59:00 PM\"},{\"ScripCode\":35223,\"Open\":548,\"Close\":548.35,\"High\":548.4,\"Low\":547.65,\"Volume\":10075,\"Date\":\"2025-02-25 03:00:00 PM\"},{\"ScripCode\":35223,\"Open\":548.15,\"Close\":547.5,\"High\":548.15,\"Low\":547.15,\"Volume\":6975,\"Date\":\"2025-02-25 03:01:00 PM\"},{\"ScripCode\":35223,\"Open\":547.95,\"Close\":547.25,\"High\":548.35,\"Low\":547.25,\"Volume\":7750,\"Date\":\"2025-02-25 03:02:00 PM\"},{\"ScripCode\":35223,\"Open\":547.25,\"Close\":547.5,\"High\":548.2,\"Low\":547.15,\"Volume\":10850,\"Date\":\"2025-02-25 03:03:00 PM\"},{\"ScripCode\":35223,\"Open\":547.85,\"Close\":547.15,\"High\":547.95,\"Low\":547.15,\"Volume\":8525,\"Date\":\"2025-02-25 03:04:00 PM\"},{\"ScripCode\":35223,\"Open\":550.85,\"Close\":550.1,\"High\":550.85,\"Low\":550.1,\"Volume\":29450,\"Date\":\"2025-02-25 03:05:00 PM\"},{\"ScripCode\":35223,\"Open\":550.2,\"Close\":549.1,\"High\":550.55,\"Low\":549.1,\"Volume\":9300,\"Date\":\"2025-02-25 03:06:00 PM\"},{\"ScripCode\":35223,\"Open\":550.25,\"Close\":549.65,\"High\":550.25,\"Low\":549.15,\"Volume\":5425,\"Date\":\"2025-02-25 03:07:00 PM\"},{\"ScripCode\":35223,\"Open\":549.55,\"Close\":549.55,\"High\":549.55,\"Low\":548.9,\"Volume\":6975,\"Date\":\"2025-02-25 03:08:00 PM\"},{\"ScripCode\":35223,\"Open\":549.5,\"Close\":549.75,\"High\":549.75,\"Low\":548.4,\"Volume\":16275,\"Date\":\"2025-02-25 03:09:00 PM\"},{\"ScripCode\":35223,\"Open\":550,\"Close\":550.2,\"High\":550.95,\"Low\":549.75,\"Volume\":16275,\"Date\":\"2025-02-25 03:10:00 PM\"},{\"ScripCode\":35223,\"Open\":549.15,\"Close\":549.95,\"High\":549.95,\"Low\":549.15,\"Volume\":9300,\"Date\":\"2025-02-25 03:11:00 PM\"},{\"ScripCode\":35223,\"Open\":550,\"Close\":550.25,\"High\":550.4,\"Low\":550,\"Volume\":5425,\"Date\":\"2025-02-25 03:12:00 PM\"},{\"ScripCode\":35223,\"Open\":550.25,\"Close\":549.4,\"High\":550.25,\"Low\":549,\"Volume\":5425,\"Date\":\"2025-02-25 03:13:00 PM\"},{\"ScripCode\":35223,\"Open\":549.4,\"Close\":548.5,\"High\":549.4,\"Low\":548.5,\"Volume\":5425,\"Date\":\"2025-02-25 03:14:00 PM\"},{\"ScripCode\":35223,\"Open\":548.3,\"Close\":549.65,\"High\":549.65,\"Low\":548.3,\"Volume\":5425,\"Date\":\"2025-02-25 03:15:00 PM\"},{\"ScripCode\":35223,\"Open\":549.65,\"Close\":549.3,\"High\":549.65,\"Low\":548.4,\"Volume\":6200,\"Date\":\"2025-02-25 03:16:00 PM\"},{\"ScripCode\":35223,\"Open\":549.3,\"Close\":548.6,\"High\":549.3,\"Low\":548.5,\"Volume\":3875,\"Date\":\"2025-02-25 03:17:00 PM\"},{\"ScripCode\":35223,\"Open\":548.5,\"Close\":548.45,\"High\":548.9,\"Low\":548.45,\"Volume\":3100,\"Date\":\"2025-02-25 03:18:00 PM\"},{\"ScripCode\":35223,\"Open\":548.3,\"Close\":547.35,\"High\":548.3,\"Low\":547.35,\"Volume\":16275,\"Date\":\"2025-02-25 03:19:00 PM\"},{\"ScripCode\":35223,\"Open\":546.8,\"Close\":546.2,\"High\":547,\"Low\":546.2,\"Volume\":12400,\"Date\":\"2025-02-25 03:20:00 PM\"},{\"ScripCode\":35223,\"Open\":547,\"Close\":547,\"High\":547,\"Low\":547,\"Volume\":9300,\"Date\":\"2025-02-25 03:22:00 PM\"},{\"ScripCode\":35223,\"Open\":546.35,\"Close\":546.35,\"High\":546.35,\"Low\":546.35,\"Volume\":3100,\"Date\":\"2025-02-25 03:23:00 PM\"},{\"ScripCode\":35223,\"Open\":545.55,\"Close\":544.75,\"High\":545.55,\"Low\":544.55,\"Volume\":11625,\"Date\":\"2025-02-25 03:24:00 PM\"},{\"ScripCode\":35223,\"Open\":544.75,\"Close\":544.1,\"High\":544.75,\"Low\":543.9,\"Volume\":10850,\"Date\":\"2025-02-25 03:25:00 PM\"},{\"ScripCode\":35223,\"Open\":545.15,\"Close\":544.5,\"High\":545.15,\"Low\":544.5,\"Volume\":6200,\"Date\":\"2025-02-25 03:26:00 PM\"},{\"ScripCode\":35223,\"Open\":544.5,\"Close\":544.9,\"High\":544.9,\"Low\":544.5,\"Volume\":2325,\"Date\":\"2025-02-25 03:27:00 PM\"},{\"ScripCode\":35223,\"Open\":544.8,\"Close\":545.8,\"High\":546.1,\"Low\":544.8,\"Volume\":6975,\"Date\":\"2025-02-25 03:28:00 PM\"},{\"ScripCode\":35223,\"Open\":544.7,\"Close\":544.3,\"High\":545.25,\"Low\":544.3,\"Volume\":6975,\"Date\":\"2025-02-25 03:29:00 PM\"},{\"ScripCode\":35223,\"Open\":568.65,\"Close\":568.65,\"High\":568.65,\"Low\":552.3,\"Volume\":13950,\"Date\":\"2025-02-27 09:15:00 AM\"},{\"ScripCode\":35223,\"Open\":551.1,\"Close\":552.35,\"High\":552.35,\"Low\":551.1,\"Volume\":6200,\"Date\":\"2025-02-27 09:16:00 AM\"},{\"ScripCode\":35223,\"Open\":552.35,\"Close\":552.35,\"High\":552.35,\"Low\":552.35,\"Volume\":3875,\"Date\":\"2025-02-27 09:17:00 AM\"},{\"ScripCode\":35223,\"Open\":548.35,\"Close\":550.8,\"High\":550.8,\"Low\":548.35,\"Volume\":26350,\"Date\":\"2025-02-27 09:18:00 AM\"},{\"ScripCode\":35223,\"Open\":550.9,\"Close\":550.3,\"High\":550.9,\"Low\":550.3,\"Volume\":14725,\"Date\":\"2025-02-27 09:19:00 AM\"},{\"ScripCode\":35223,\"Open\":548.35,\"Close\":548.35,\"High\":548.35,\"Low\":548.35,\"Volume\":2325,\"Date\":\"2025-02-27 09:20:00 AM\"},{\"ScripCode\":35223,\"Open\":549.9,\"Close\":549.9,\"High\":549.9,\"Low\":549.9,\"Volume\":6975,\"Date\":\"2025-02-27 09:21:00 AM\"},{\"ScripCode\":35223,\"Open\":551,\"Close\":551,\"High\":551,\"Low\":551,\"Volume\":16275,\"Date\":\"2025-02-27 09:22:00 AM\"},{\"ScripCode\":35223,\"Open\":549.05,\"Close\":548,\"High\":549.05,\"Low\":548,\"Volume\":22475,\"Date\":\"2025-02-27 09:23:00 AM\"},{\"ScripCode\":35223,\"Open\":546.05,\"Close\":547.65,\"High\":547.65,\"Low\":546.05,\"Volume\":23250,\"Date\":\"2025-02-27 09:24:00 AM\"},{\"ScripCode\":35223,\"Open\":548.6,\"Close\":554.2,\"High\":554.2,\"Low\":548.6,\"Volume\":5425,\"Date\":\"2025-02-27 09:25:00 AM\"},{\"ScripCode\":35223,\"Open\":555.45,\"Close\":555.45,\"High\":555.45,\"Low\":555.45,\"Volume\":3875,\"Date\":\"2025-02-27 09:26:00 AM\"},{\"ScripCode\":35223,\"Open\":553.45,\"Close\":552.8,\"High\":553.45,\"Low\":552.8,\"Volume\":3100,\"Date\":\"2025-02-27 09:27:00 AM\"},{\"ScripCode\":35223,\"Open\":554.6,\"Close\":552.85,\"High\":554.6,\"Low\":552.85,\"Volume\":3100,\"Date\":\"2025-02-27 09:28:00 AM\"},{\"ScripCode\":35223,\"Open\":552.85,\"Close\":553.45,\"High\":553.45,\"Low\":552.45,\"Volume\":5425,\"Date\":\"2025-02-27 09:29:00 AM\"},{\"ScripCode\":35223,\"Open\":553,\"Close\":551.05,\"High\":553,\"Low\":551.05,\"Volume\":15500,\"Date\":\"2025-02-27 09:30:00 AM\"},{\"ScripCode\":35223,\"Open\":551.05,\"Close\":551.5,\"High\":551.5,\"Low\":551.05,\"Volume\":6200,\"Date\":\"2025-02-27 09:31:00 AM\"},{\"ScripCode\":35223,\"Open\":551,\"Close\":551,\"High\":551,\"Low\":551,\"Volume\":775,\"Date\":\"2025-02-27 09:32:00 AM\"},{\"ScripCode\":35223,\"Open\":550.8,\"Close\":552.45,\"High\":552.45,\"Low\":550.8,\"Volume\":8525,\"Date\":\"2025-02-27 09:33:00 AM\"},{\"ScripCode\":35223,\"Open\":550.8,\"Close\":550.8,\"High\":550.8,\"Low\":550.8,\"Volume\":1550,\"Date\":\"2025-02-27 09:34:00 AM\"},{\"ScripCode\":35223,\"Open\":550.95,\"Close\":550.5,\"High\":550.95,\"Low\":550.5,\"Volume\":5425,\"Date\":\"2025-02-27 09:35:00 AM\"},{\"ScripCode\":35223,\"Open\":550,\"Close\":548,\"High\":550,\"Low\":548,\"Volume\":4650,\"Date\":\"2025-02-27 09:36:00 AM\"},{\"ScripCode\":35223,\"Open\":547.15,\"Close\":547.15,\"High\":547.15,\"Low\":547.15,\"Volume\":1550,\"Date\":\"2025-02-27 09:37:00 AM\"},{\"ScripCode\":35223,\"Open\":545.4,\"Close\":545.8,\"High\":545.8,\"Low\":545.4,\"Volume\":15500,\"Date\":\"2025-02-27 09:38:00 AM\"},{\"ScripCode\":35223,\"Open\":544.05,\"Close\":543.8,\"High\":544.05,\"Low\":543.8,\"Volume\":7750,\"Date\":\"2025-02-27 09:39:00 AM\"},{\"ScripCode\":35223,\"Open\":544.85,\"Close\":544.85,\"High\":544.85,\"Low\":544.85,\"Volume\":10075,\"Date\":\"2025-02-27 09:40:00 AM\"},{\"ScripCode\":35223,\"Open\":545.7,\"Close\":544.75,\"High\":545.7,\"Low\":544.75,\"Volume\":12400,\"Date\":\"2025-02-27 09:41:00 AM\"},{\"ScripCode\":35223,\"Open\":544,\"Close\":544,\"High\":544,\"Low\":544,\"Volume\":6200,\"Date\":\"2025-02-27 09:42:00 AM\"},{\"ScripCode\":35223,\"Open\":542.9,\"Close\":542,\"High\":543.15,\"Low\":542,\"Volume\":10850,\"Date\":\"2025-02-27 09:43:00 AM\"},{\"ScripCode\":35223,\"Open\":541.1,\"Close\":541.6,\"High\":541.6,\"Low\":541.1,\"Volume\":9300,\"Date\":\"2025-02-27 09:44:00 AM\"},{\"ScripCode\":35223,\"Open\":540.5,\"Close\":540.5,\"High\":540.5,\"Low\":540.5,\"Volume\":1550,\"Date\":\"2025-02-27 09:45:00 AM\"},{\"ScripCode\":35223,\"Open\":541,\"Close\":541,\"High\":541,\"Low\":541,\"Volume\":775,\"Date\":\"2025-02-27 09:46:00 AM\"},{\"ScripCode\":35223,\"Open\":539.6,\"Close\":541.2,\"High\":541.2,\"Low\":539.6,\"Volume\":34100,\"Date\":\"2025-02-27 09:47:00 AM\"},{\"ScripCode\":35223,\"Open\":541.25,\"Close\":541.25,\"High\":541.25,\"Low\":541.25,\"Volume\":775,\"Date\":\"2025-02-27 09:48:00 AM\"},{\"ScripCode\":35223,\"Open\":542,\"Close\":542,\"High\":542,\"Low\":542,\"Volume\":3100,\"Date\":\"2025-02-27 09:49:00 AM\"},{\"ScripCode\":35223,\"Open\":541.5,\"Close\":542.5,\"High\":542.5,\"Low\":541.5,\"Volume\":1550,\"Date\":\"2025-02-27 09:50:00 AM\"},{\"ScripCode\":35223,\"Open\":543.5,\"Close\":542.95,\"High\":543.5,\"Low\":542.95,\"Volume\":14725,\"Date\":\"2025-02-27 09:51:00 AM\"},{\"ScripCode\":35223,\"Open\":542.9,\"Close\":543.2,\"High\":543.2,\"Low\":542.6,\"Volume\":3875,\"Date\":\"2025-02-27 09:52:00 AM\"},{\"ScripCode\":35223,\"Open\":544.8,\"Close\":544.8,\"High\":544.8,\"Low\":544.8,\"Volume\":3875,\"Date\":\"2025-02-27 09:53:00 AM\"},{\"ScripCode\":35223,\"Open\":546.8,\"Close\":544.7,\"High\":546.8,\"Low\":544.7,\"Volume\":34100,\"Date\":\"2025-02-27 09:54:00 AM\"},{\"ScripCode\":35223,\"Open\":542.4,\"Close\":543.05,\"High\":543.3,\"Low\":542.35,\"Volume\":3875,\"Date\":\"2025-02-27 09:56:00 AM\"},{\"ScripCode\":35223,\"Open\":544.35,\"Close\":544.3,\"High\":544.35,\"Low\":543.45,\"Volume\":2325,\"Date\":\"2025-02-27 09:57:00 AM\"},{\"ScripCode\":35223,\"Open\":546.35,\"Close\":546.35,\"High\":546.35,\"Low\":546.35,\"Volume\":3100,\"Date\":\"2025-02-27 09:58:00 AM\"},{\"ScripCode\":35223,\"Open\":545.85,\"Close\":547,\"High\":547,\"Low\":545.85,\"Volume\":8525,\"Date\":\"2025-02-27 09:59:00 AM\"},{\"ScripCode\":35223,\"Open\":545.45,\"Close\":545.35,\"High\":545.45,\"Low\":545.35,\"Volume\":6200,\"Date\":\"2025-02-27 10:00:00 AM\"},{\"ScripCode\":35223,\"Open\":545.55,\"Close\":545.8,\"High\":546.2,\"Low\":545.55,\"Volume\":6200,\"Date\":\"2025-02-27 10:01:00 AM\"},{\"ScripCode\":35223,\"Open\":547,\"Close\":547,\"High\":547,\"Low\":547,\"Volume\":17050,\"Date\":\"2025-02-27 10:02:00 AM\"},{\"ScripCode\":35223,\"Open\":544,\"Close\":544,\"High\":544,\"Low\":544,\"Volume\":6200,\"Date\":\"2025-02-27 10:03:00 AM\"},{\"ScripCode\":35223,\"Open\":544.45,\"Close\":544.45,\"High\":544.45,\"Low\":544.45,\"Volume\":1550,\"Date\":\"2025-02-27 10:04:00 AM\"},{\"ScripCode\":35223,\"Open\":544.4,\"Close\":544.4,\"High\":544.4,\"Low\":544.4,\"Volume\":1550,\"Date\":\"2025-02-27 10:05:00 AM\"},{\"ScripCode\":35223,\"Open\":545.75,\"Close\":545.75,\"High\":545.75,\"Low\":545.75,\"Volume\":1550,\"Date\":\"2025-02-27 10:06:00 AM\"},{\"ScripCode\":35223,\"Open\":545.8,\"Close\":545.8,\"High\":545.8,\"Low\":545.8,\"Volume\":1550,\"Date\":\"2025-02-27 10:07:00 AM\"},{\"ScripCode\":35223,\"Open\":545.95,\"Close\":545.95,\"High\":545.95,\"Low\":545.95,\"Volume\":775,\"Date\":\"2025-02-27 10:08:00 AM\"},{\"ScripCode\":35223,\"Open\":547.2,\"Close\":547.2,\"High\":547.2,\"Low\":547.2,\"Volume\":775,\"Date\":\"2025-02-27 10:09:00 AM\"},{\"ScripCode\":35223,\"Open\":547.6,\"Close\":547.65,\"High\":547.65,\"Low\":547.6,\"Volume\":6200,\"Date\":\"2025-02-27 10:10:00 AM\"},{\"ScripCode\":35223,\"Open\":546.95,\"Close\":546.95,\"High\":546.95,\"Low\":546.95,\"Volume\":2325,\"Date\":\"2025-02-27 10:11:00 AM\"},{\"ScripCode\":35223,\"Open\":546.7,\"Close\":546.7,\"High\":546.7,\"Low\":546.7,\"Volume\":775,\"Date\":\"2025-02-27 10:12:00 AM\"},{\"ScripCode\":35223,\"Open\":547.5,\"Close\":547.5,\"High\":547.5,\"Low\":547.5,\"Volume\":6200,\"Date\":\"2025-02-27 10:13:00 AM\"},{\"ScripCode\":35223,\"Open\":547.1,\"Close\":547.5,\"High\":547.5,\"Low\":547.1,\"Volume\":9300,\"Date\":\"2025-02-27 10:14:00 AM\"},{\"ScripCode\":35223,\"Open\":549.25,\"Close\":548.55,\"High\":549.25,\"Low\":548.55,\"Volume\":8525,\"Date\":\"2025-02-27 10:15:00 AM\"},{\"ScripCode\":35223,\"Open\":548.75,\"Close\":548.25,\"High\":548.75,\"Low\":548.25,\"Volume\":13175,\"Date\":\"2025-02-27 10:16:00 AM\"},{\"ScripCode\":35223,\"Open\":548.95,\"Close\":549.05,\"High\":549.05,\"Low\":548.95,\"Volume\":1550,\"Date\":\"2025-02-27 10:17:00 AM\"},{\"ScripCode\":35223,\"Open\":549.05,\"Close\":549.05,\"High\":549.05,\"Low\":549.05,\"Volume\":6975,\"Date\":\"2025-02-27 10:18:00 AM\"},{\"ScripCode\":35223,\"Open\":549.05,\"Close\":550,\"High\":550,\"Low\":549.05,\"Volume\":4650,\"Date\":\"2025-02-27 10:19:00 AM\"},{\"ScripCode\":35223,\"Open\":550,\"Close\":549.9,\"High\":550.15,\"Low\":549.9,\"Volume\":5425,\"Date\":\"2025-02-27 10:20:00 AM\"},{\"ScripCode\":35223,\"Open\":550,\"Close\":550,\"High\":550,\"Low\":550,\"Volume\":775,\"Date\":\"2025-02-27 10:21:00 AM\"},{\"ScripCode\":35223,\"Open\":549.35,\"Close\":547.8,\"High\":549.35,\"Low\":547.8,\"Volume\":7750,\"Date\":\"2025-02-27 10:22:00 AM\"},{\"ScripCode\":35223,\"Open\":547.4,\"Close\":545.4,\"High\":547.4,\"Low\":545.4,\"Volume\":3100,\"Date\":\"2025-02-27 10:23:00 AM\"},{\"ScripCode\":35223,\"Open\":544.45,\"Close\":544.45,\"High\":544.45,\"Low\":544.45,\"Volume\":2325,\"Date\":\"2025-02-27 10:24:00 AM\"},{\"ScripCode\":35223,\"Open\":543.8,\"Close\":543.8,\"High\":543.8,\"Low\":543.8,\"Volume\":6200,\"Date\":\"2025-02-27 10:25:00 AM\"},{\"ScripCode\":35223,\"Open\":539.5,\"Close\":542.55,\"High\":543,\"Low\":539.5,\"Volume\":103850,\"Date\":\"2025-02-27 10:26:00 AM\"},{\"ScripCode\":35223,\"Open\":542.25,\"Close\":542.45,\"High\":543.6,\"Low\":540.6,\"Volume\":21700,\"Date\":\"2025-02-27 10:27:00 AM\"},{\"ScripCode\":35223,\"Open\":543.55,\"Close\":543.8,\"High\":543.8,\"Low\":543.55,\"Volume\":6975,\"Date\":\"2025-02-27 10:28:00 AM\"},{\"ScripCode\":35223,\"Open\":543.55,\"Close\":543.55,\"High\":543.55,\"Low\":543.55,\"Volume\":775,\"Date\":\"2025-02-27 10:29:00 AM\"},{\"ScripCode\":35223,\"Open\":543.55,\"Close\":543.55,\"High\":543.55,\"Low\":543.55,\"Volume\":775,\"Date\":\"2025-02-27 10:30:00 AM\"},{\"ScripCode\":35223,\"Open\":543.55,\"Close\":543.55,\"High\":543.55,\"Low\":543.55,\"Volume\":775,\"Date\":\"2025-02-27 10:31:00 AM\"},{\"ScripCode\":35223,\"Open\":545.25,\"Close\":545.45,\"High\":545.45,\"Low\":545.25,\"Volume\":5425,\"Date\":\"2025-02-27 10:32:00 AM\"},{\"ScripCode\":35223,\"Open\":544.3,\"Close\":544.35,\"High\":544.35,\"Low\":544.3,\"Volume\":3100,\"Date\":\"2025-02-27 10:33:00 AM\"},{\"ScripCode\":35223,\"Open\":544.8,\"Close\":544.75,\"High\":544.8,\"Low\":544.75,\"Volume\":2325,\"Date\":\"2025-02-27 10:34:00 AM\"},{\"ScripCode\":35223,\"Open\":545.15,\"Close\":545.15,\"High\":545.15,\"Low\":545.15,\"Volume\":3100,\"Date\":\"2025-02-27 10:35:00 AM\"},{\"ScripCode\":35223,\"Open\":545.15,\"Close\":545.6,\"High\":545.6,\"Low\":545.15,\"Volume\":11625,\"Date\":\"2025-02-27 10:36:00 AM\"},{\"ScripCode\":35223,\"Open\":546.65,\"Close\":547.05,\"High\":547.05,\"Low\":546.65,\"Volume\":25575,\"Date\":\"2025-02-27 10:37:00 AM\"},{\"ScripCode\":35223,\"Open\":546.85,\"Close\":546.75,\"High\":546.85,\"Low\":546.75,\"Volume\":2325,\"Date\":\"2025-02-27 10:38:00 AM\"},{\"ScripCode\":35223,\"Open\":545.35,\"Close\":544.7,\"High\":545.35,\"Low\":544.7,\"Volume\":4650,\"Date\":\"2025-02-27 10:39:00 AM\"},{\"ScripCode\":35223,\"Open\":545.25,\"Close\":545.25,\"High\":545.25,\"Low\":545.25,\"Volume\":775,\"Date\":\"2025-02-27 10:40:00 AM\"},{\"ScripCode\":35223,\"Open\":546.7,\"Close\":546.75,\"High\":547.05,\"Low\":546.35,\"Volume\":31000,\"Date\":\"2025-02-27 10:41:00 AM\"},{\"ScripCode\":35223,\"Open\":548.5,\"Close\":547.95,\"High\":548.5,\"Low\":547.95,\"Volume\":13175,\"Date\":\"2025-02-27 10:42:00 AM\"},{\"ScripCode\":35223,\"Open\":547.95,\"Close\":547.15,\"High\":547.95,\"Low\":547.15,\"Volume\":2325,\"Date\":\"2025-02-27 10:43:00 AM\"},{\"ScripCode\":35223,\"Open\":547.7,\"Close\":547.7,\"High\":547.7,\"Low\":547.7,\"Volume\":1550,\"Date\":\"2025-02-27 10:44:00 AM\"},{\"ScripCode\":35223,\"Open\":547.75,\"Close\":547.75,\"High\":547.75,\"Low\":547.75,\"Volume\":1550,\"Date\":\"2025-02-27 10:45:00 AM\"},{\"ScripCode\":35223,\"Open\":549,\"Close\":549.05,\"High\":549.05,\"Low\":549,\"Volume\":2325,\"Date\":\"2025-02-27 10:46:00 AM\"},{\"ScripCode\":35223,\"Open\":549,\"Close\":549,\"High\":549,\"Low\":549,\"Volume\":6200,\"Date\":\"2025-02-27 10:47:00 AM\"},{\"ScripCode\":35223,\"Open\":549.2,\"Close\":549.65,\"High\":549.65,\"Low\":548.9,\"Volume\":2325,\"Date\":\"2025-02-27 10:48:00 AM\"},{\"ScripCode\":35223,\"Open\":550.4,\"Close\":550.05,\"High\":550.4,\"Low\":550,\"Volume\":2325,\"Date\":\"2025-02-27 10:49:00 AM\"},{\"ScripCode\":35223,\"Open\":551,\"Close\":551.85,\"High\":552.05,\"Low\":551,\"Volume\":10075,\"Date\":\"2025-02-27 10:50:00 AM\"},{\"ScripCode\":35223,\"Open\":549.75,\"Close\":549.75,\"High\":549.75,\"Low\":549.75,\"Volume\":3100,\"Date\":\"2025-02-27 10:51:00 AM\"},{\"ScripCode\":35223,\"Open\":550.6,\"Close\":550.6,\"High\":550.6,\"Low\":550.6,\"Volume\":2325,\"Date\":\"2025-02-27 10:53:00 AM\"},{\"ScripCode\":35223,\"Open\":550.4,\"Close\":550.4,\"High\":550.4,\"Low\":550.4,\"Volume\":1550,\"Date\":\"2025-02-27 10:54:00 AM\"},{\"ScripCode\":35223,\"Open\":550.6,\"Close\":550.6,\"High\":550.6,\"Low\":550.6,\"Volume\":17050,\"Date\":\"2025-02-27 10:55:00 AM\"},{\"ScripCode\":35223,\"Open\":550.6,\"Close\":550.6,\"High\":550.6,\"Low\":550.6,\"Volume\":1550,\"Date\":\"2025-02-27 10:56:00 AM\"},{\"ScripCode\":35223,\"Open\":550,\"Close\":550,\"High\":550,\"Low\":550,\"Volume\":775,\"Date\":\"2025-02-27 10:57:00 AM\"},{\"ScripCode\":35223,\"Open\":550.1,\"Close\":550.15,\"High\":550.15,\"Low\":550.1,\"Volume\":12400,\"Date\":\"2025-02-27 10:58:00 AM\"},{\"ScripCode\":35223,\"Open\":549.8,\"Close\":549.8,\"High\":549.8,\"Low\":549.8,\"Volume\":1550,\"Date\":\"2025-02-27 10:59:00 AM\"},{\"ScripCode\":35223,\"Open\":549.5,\"Close\":549.5,\"High\":549.5,\"Low\":549.5,\"Volume\":10075,\"Date\":\"2025-02-27 11:00:00 AM\"},{\"ScripCode\":35223,\"Open\":550.8,\"Close\":550.8,\"High\":550.8,\"Low\":550.8,\"Volume\":775,\"Date\":\"2025-02-27 11:02:00 AM\"},{\"ScripCode\":35223,\"Open\":550.6,\"Close\":550.8,\"High\":550.8,\"Low\":550.6,\"Volume\":1550,\"Date\":\"2025-02-27 11:03:00 AM\"},{\"ScripCode\":35223,\"Open\":552,\"Close\":552,\"High\":552.05,\"Low\":552,\"Volume\":2325,\"Date\":\"2025-02-27 11:04:00 AM\"},{\"ScripCode\":35223,\"Open\":552,\"Close\":552,\"High\":552,\"Low\":552,\"Volume\":5425,\"Date\":\"2025-02-27 11:06:00 AM\"},{\"ScripCode\":35223,\"Open\":552.75,\"Close\":552.75,\"High\":552.75,\"Low\":552.75,\"Volume\":9300,\"Date\":\"2025-02-27 11:07:00 AM\"},{\"ScripCode\":35223,\"Open\":551.85,\"Close\":552.45,\"High\":552.65,\"Low\":551.85,\"Volume\":9300,\"Date\":\"2025-02-27 11:08:00 AM\"},{\"ScripCode\":35223,\"Open\":553.7,\"Close\":553.8,\"High\":554,\"Low\":553.7,\"Volume\":9300,\"Date\":\"2025-02-27 11:10:00 AM\"},{\"ScripCode\":35223,\"Open\":554,\"Close\":554.45,\"High\":554.45,\"Low\":554,\"Volume\":1550,\"Date\":\"2025-02-27 11:11:00 AM\"},{\"ScripCode\":35223,\"Open\":554,\"Close\":554,\"High\":554,\"Low\":554,\"Volume\":775,\"Date\":\"2025-02-27 11:12:00 AM\"},{\"ScripCode\":35223,\"Open\":554.65,\"Close\":554.65,\"High\":554.65,\"Low\":554.65,\"Volume\":13175,\"Date\":\"2025-02-27 11:13:00 AM\"},{\"ScripCode\":35223,\"Open\":556.15,\"Close\":555.65,\"High\":556.15,\"Low\":555.65,\"Volume\":23250,\"Date\":\"2025-02-27 11:14:00 AM\"},{\"ScripCode\":35223,\"Open\":555.35,\"Close\":554.95,\"High\":555.35,\"Low\":554.95,\"Volume\":24025,\"Date\":\"2025-02-27 11:15:00 AM\"},{\"ScripCode\":35223,\"Open\":554.05,\"Close\":554.05,\"High\":554.05,\"Low\":554.05,\"Volume\":775,\"Date\":\"2025-02-27 11:16:00 AM\"},{\"ScripCode\":35223,\"Open\":553,\"Close\":553,\"High\":553,\"Low\":553,\"Volume\":1550,\"Date\":\"2025-02-27 11:17:00 AM\"},{\"ScripCode\":35223,\"Open\":550.95,\"Close\":550,\"High\":550.95,\"Low\":550,\"Volume\":6975,\"Date\":\"2025-02-27 11:18:00 AM\"},{\"ScripCode\":35223,\"Open\":548.7,\"Close\":548,\"High\":548.7,\"Low\":548,\"Volume\":7750,\"Date\":\"2025-02-27 11:19:00 AM\"},{\"ScripCode\":35223,\"Open\":548,\"Close\":548,\"High\":548,\"Low\":548,\"Volume\":2325,\"Date\":\"2025-02-27 11:20:00 AM\"},{\"ScripCode\":35223,\"Open\":547.65,\"Close\":547.95,\"High\":547.95,\"Low\":547.65,\"Volume\":3100,\"Date\":\"2025-02-27 11:21:00 AM\"},{\"ScripCode\":35223,\"Open\":547.8,\"Close\":547.8,\"High\":547.8,\"Low\":547.8,\"Volume\":2325,\"Date\":\"2025-02-27 11:22:00 AM\"},{\"ScripCode\":35223,\"Open\":548.25,\"Close\":550.65,\"High\":550.85,\"Low\":548.25,\"Volume\":16275,\"Date\":\"2025-02-27 11:23:00 AM\"},{\"ScripCode\":35223,\"Open\":551.4,\"Close\":550.85,\"High\":552.2,\"Low\":550.85,\"Volume\":10850,\"Date\":\"2025-02-27 11:24:00 AM\"},{\"ScripCode\":35223,\"Open\":551.05,\"Close\":551.55,\"High\":551.55,\"Low\":550.95,\"Volume\":5425,\"Date\":\"2025-02-27 11:25:00 AM\"},{\"ScripCode\":35223,\"Open\":551.55,\"Close\":551.55,\"High\":551.55,\"Low\":551.55,\"Volume\":775,\"Date\":\"2025-02-27 11:26:00 AM\"},{\"ScripCode\":35223,\"Open\":551.95,\"Close\":552.35,\"High\":552.35,\"Low\":551.95,\"Volume\":6975,\"Date\":\"2025-02-27 11:27:00 AM\"},{\"ScripCode\":35223,\"Open\":552.35,\"Close\":552.35,\"High\":552.35,\"Low\":552.35,\"Volume\":775,\"Date\":\"2025-02-27 11:28:00 AM\"},{\"ScripCode\":35223,\"Open\":552.35,\"Close\":552.35,\"High\":552.35,\"Low\":552.35,\"Volume\":1550,\"Date\":\"2025-02-27 11:29:00 AM\"},{\"ScripCode\":35223,\"Open\":552.5,\"Close\":553.4,\"High\":553.4,\"Low\":552.5,\"Volume\":3100,\"Date\":\"2025-02-27 11:30:00 AM\"},{\"ScripCode\":35223,\"Open\":552.5,\"Close\":555,\"High\":555,\"Low\":552.5,\"Volume\":11625,\"Date\":\"2025-02-27 11:31:00 AM\"},{\"ScripCode\":35223,\"Open\":555,\"Close\":558.4,\"High\":558.9,\"Low\":555,\"Volume\":51925,\"Date\":\"2025-02-27 11:32:00 AM\"},{\"ScripCode\":35223,\"Open\":558,\"Close\":558.15,\"High\":558.8,\"Low\":558,\"Volume\":8525,\"Date\":\"2025-02-27 11:33:00 AM\"},{\"ScripCode\":35223,\"Open\":559,\"Close\":557,\"High\":559,\"Low\":556.5,\"Volume\":16275,\"Date\":\"2025-02-27 11:34:00 AM\"},{\"ScripCode\":35223,\"Open\":558.45,\"Close\":557.9,\"High\":558.45,\"Low\":557.9,\"Volume\":5425,\"Date\":\"2025-02-27 11:35:00 AM\"},{\"ScripCode\":35223,\"Open\":557.35,\"Close\":555.5,\"High\":557.35,\"Low\":555.2,\"Volume\":12400,\"Date\":\"2025-02-27 11:36:00 AM\"},{\"ScripCode\":35223,\"Open\":555,\"Close\":555,\"High\":555,\"Low\":555,\"Volume\":2325,\"Date\":\"2025-02-27 11:37:00 AM\"},{\"ScripCode\":35223,\"Open\":554.45,\"Close\":554.1,\"High\":554.9,\"Low\":554.1,\"Volume\":2325,\"Date\":\"2025-02-27 11:38:00 AM\"},{\"ScripCode\":35223,\"Open\":554.2,\"Close\":554.5,\"High\":554.8,\"Low\":554.1,\"Volume\":10850,\"Date\":\"2025-02-27 11:39:00 AM\"},{\"ScripCode\":35223,\"Open\":554.5,\"Close\":554.5,\"High\":554.55,\"Low\":554.5,\"Volume\":18600,\"Date\":\"2025-02-27 11:40:00 AM\"},{\"ScripCode\":35223,\"Open\":554.5,\"Close\":553.85,\"High\":554.5,\"Low\":553.85,\"Volume\":4650,\"Date\":\"2025-02-27 11:41:00 AM\"},{\"ScripCode\":35223,\"Open\":553.5,\"Close\":553.5,\"High\":553.5,\"Low\":553.5,\"Volume\":1550,\"Date\":\"2025-02-27 11:42:00 AM\"},{\"ScripCode\":35223,\"Open\":551.9,\"Close\":550.7,\"High\":551.9,\"Low\":550.7,\"Volume\":2325,\"Date\":\"2025-02-27 11:43:00 AM\"},{\"ScripCode\":35223,\"Open\":550,\"Close\":549.55,\"High\":550,\"Low\":549.55,\"Volume\":2325,\"Date\":\"2025-02-27 11:44:00 AM\"},{\"ScripCode\":35223,\"Open\":549.55,\"Close\":548.55,\"High\":549.55,\"Low\":548.55,\"Volume\":7750,\"Date\":\"2025-02-27 11:45:00 AM\"},{\"ScripCode\":35223,\"Open\":548.75,\"Close\":549.75,\"High\":549.75,\"Low\":548.75,\"Volume\":4650,\"Date\":\"2025-02-27 11:46:00 AM\"},{\"ScripCode\":35223,\"Open\":549.75,\"Close\":551.15,\"High\":551.15,\"Low\":549.75,\"Volume\":4650,\"Date\":\"2025-02-27 11:47:00 AM\"},{\"ScripCode\":35223,\"Open\":550.4,\"Close\":550.3,\"High\":550.4,\"Low\":550.3,\"Volume\":1550,\"Date\":\"2025-02-27 11:48:00 AM\"},{\"ScripCode\":35223,\"Open\":549.85,\"Close\":550.6,\"High\":550.6,\"Low\":549.85,\"Volume\":3100,\"Date\":\"2025-02-27 11:49:00 AM\"},{\"ScripCode\":35223,\"Open\":550.6,\"Close\":550.6,\"High\":550.6,\"Low\":550.6,\"Volume\":5425,\"Date\":\"2025-02-27 11:50:00 AM\"},{\"ScripCode\":35223,\"Open\":550.6,\"Close\":552.35,\"High\":552.35,\"Low\":550,\"Volume\":8525,\"Date\":\"2025-02-27 11:51:00 AM\"},{\"ScripCode\":35223,\"Open\":552.55,\"Close\":550.25,\"High\":552.55,\"Low\":550.25,\"Volume\":19375,\"Date\":\"2025-02-27 11:52:00 AM\"},{\"ScripCode\":35223,\"Open\":550.25,\"Close\":548.6,\"High\":550.25,\"Low\":548.6,\"Volume\":8525,\"Date\":\"2025-02-27 11:53:00 AM\"},{\"ScripCode\":35223,\"Open\":548.8,\"Close\":549.05,\"High\":549.05,\"Low\":548.8,\"Volume\":10850,\"Date\":\"2025-02-27 11:54:00 AM\"},{\"ScripCode\":35223,\"Open\":550.75,\"Close\":550.35,\"High\":551.2,\"Low\":550.35,\"Volume\":26350,\"Date\":\"2025-02-27 11:55:00 AM\"},{\"ScripCode\":35223,\"Open\":549.3,\"Close\":550.85,\"High\":550.85,\"Low\":549.3,\"Volume\":3875,\"Date\":\"2025-02-27 11:56:00 AM\"},{\"ScripCode\":35223,\"Open\":549.7,\"Close\":549.7,\"High\":549.7,\"Low\":549.7,\"Volume\":1550,\"Date\":\"2025-02-27 11:57:00 AM\"},{\"ScripCode\":35223,\"Open\":550.25,\"Close\":550.15,\"High\":550.25,\"Low\":550.15,\"Volume\":17825,\"Date\":\"2025-02-27 11:58:00 AM\"},{\"ScripCode\":35223,\"Open\":550.15,\"Close\":550.15,\"High\":550.15,\"Low\":550.15,\"Volume\":5425,\"Date\":\"2025-02-27 11:59:00 AM\"},{\"ScripCode\":35223,\"Open\":549.95,\"Close\":549.35,\"High\":549.95,\"Low\":549.35,\"Volume\":3875,\"Date\":\"2025-02-27 12:00:00 PM\"},{\"ScripCode\":35223,\"Open\":548.7,\"Close\":548.65,\"High\":548.7,\"Low\":548.65,\"Volume\":3875,\"Date\":\"2025-02-27 12:01:00 PM\"},{\"ScripCode\":35223,\"Open\":549.05,\"Close\":549.05,\"High\":549.05,\"Low\":549.05,\"Volume\":775,\"Date\":\"2025-02-27 12:02:00 PM\"},{\"ScripCode\":35223,\"Open\":548.85,\"Close\":548.45,\"High\":549,\"Low\":548.45,\"Volume\":6200,\"Date\":\"2025-02-27 12:03:00 PM\"},{\"ScripCode\":35223,\"Open\":550.25,\"Close\":550.15,\"High\":550.25,\"Low\":548.95,\"Volume\":25575,\"Date\":\"2025-02-27 12:04:00 PM\"},{\"ScripCode\":35223,\"Open\":550.15,\"Close\":550.15,\"High\":550.15,\"Low\":550.15,\"Volume\":1550,\"Date\":\"2025-02-27 12:05:00 PM\"},{\"ScripCode\":35223,\"Open\":549.35,\"Close\":548.5,\"High\":549.35,\"Low\":548.5,\"Volume\":3875,\"Date\":\"2025-02-27 12:06:00 PM\"},{\"ScripCode\":35223,\"Open\":549.1,\"Close\":549,\"High\":549.1,\"Low\":549,\"Volume\":3875,\"Date\":\"2025-02-27 12:07:00 PM\"},{\"ScripCode\":35223,\"Open\":549.65,\"Close\":549.65,\"High\":549.65,\"Low\":549.65,\"Volume\":1550,\"Date\":\"2025-02-27 12:08:00 PM\"},{\"ScripCode\":35223,\"Open\":548.55,\"Close\":547.85,\"High\":548.55,\"Low\":547.85,\"Volume\":14725,\"Date\":\"2025-02-27 12:09:00 PM\"},{\"ScripCode\":35223,\"Open\":548.3,\"Close\":547.5,\"High\":548.3,\"Low\":547.5,\"Volume\":3875,\"Date\":\"2025-02-27 12:10:00 PM\"},{\"ScripCode\":35223,\"Open\":546.85,\"Close\":546.85,\"High\":546.85,\"Low\":546.85,\"Volume\":3100,\"Date\":\"2025-02-27 12:11:00 PM\"},{\"ScripCode\":35223,\"Open\":546.3,\"Close\":546,\"High\":546.5,\"Low\":546,\"Volume\":3100,\"Date\":\"2025-02-27 12:12:00 PM\"},{\"ScripCode\":35223,\"Open\":546.2,\"Close\":545.45,\"High\":546.2,\"Low\":545.45,\"Volume\":6200,\"Date\":\"2025-02-27 12:13:00 PM\"},{\"ScripCode\":35223,\"Open\":545.85,\"Close\":545.25,\"High\":546.05,\"Low\":545.25,\"Volume\":8525,\"Date\":\"2025-02-27 12:14:00 PM\"},{\"ScripCode\":35223,\"Open\":545.25,\"Close\":545.1,\"High\":545.25,\"Low\":545.1,\"Volume\":2325,\"Date\":\"2025-02-27 12:15:00 PM\"},{\"ScripCode\":35223,\"Open\":545.85,\"Close\":545.7,\"High\":545.85,\"Low\":545.7,\"Volume\":11625,\"Date\":\"2025-02-27 12:16:00 PM\"},{\"ScripCode\":35223,\"Open\":546.7,\"Close\":546.75,\"High\":546.75,\"Low\":546.7,\"Volume\":8525,\"Date\":\"2025-02-27 12:17:00 PM\"},{\"ScripCode\":35223,\"Open\":546.55,\"Close\":546.9,\"High\":546.9,\"Low\":546.55,\"Volume\":3100,\"Date\":\"2025-02-27 12:18:00 PM\"},{\"ScripCode\":35223,\"Open\":545.65,\"Close\":545.65,\"High\":545.65,\"Low\":545.65,\"Volume\":3100,\"Date\":\"2025-02-27 12:19:00 PM\"},{\"ScripCode\":35223,\"Open\":545.65,\"Close\":546,\"High\":546.6,\"Low\":545.65,\"Volume\":2325,\"Date\":\"2025-02-27 12:20:00 PM\"},{\"ScripCode\":35223,\"Open\":546,\"Close\":546,\"High\":546.5,\"Low\":546,\"Volume\":6975,\"Date\":\"2025-02-27 12:21:00 PM\"},{\"ScripCode\":35223,\"Open\":546.3,\"Close\":546.3,\"High\":546.3,\"Low\":546.3,\"Volume\":1550,\"Date\":\"2025-02-27 12:22:00 PM\"},{\"ScripCode\":35223,\"Open\":546.8,\"Close\":546.7,\"High\":547.05,\"Low\":546.7,\"Volume\":16275,\"Date\":\"2025-02-27 12:23:00 PM\"},{\"ScripCode\":35223,\"Open\":546.05,\"Close\":546.5,\"High\":546.7,\"Low\":546.05,\"Volume\":5425,\"Date\":\"2025-02-27 12:24:00 PM\"},{\"ScripCode\":35223,\"Open\":546.5,\"Close\":546.3,\"High\":546.5,\"Low\":546,\"Volume\":4650,\"Date\":\"2025-02-27 12:25:00 PM\"},{\"ScripCode\":35223,\"Open\":546.9,\"Close\":546.65,\"High\":546.9,\"Low\":546.65,\"Volume\":3100,\"Date\":\"2025-02-27 12:27:00 PM\"},{\"ScripCode\":35223,\"Open\":545.95,\"Close\":545.95,\"High\":545.95,\"Low\":545.95,\"Volume\":4650,\"Date\":\"2025-02-27 12:28:00 PM\"},{\"ScripCode\":35223,\"Open\":545,\"Close\":544.7,\"High\":545.35,\"Low\":544.5,\"Volume\":6200,\"Date\":\"2025-02-27 12:29:00 PM\"},{\"ScripCode\":35223,\"Open\":544.75,\"Close\":544.55,\"High\":544.75,\"Low\":544.55,\"Volume\":2325,\"Date\":\"2025-02-27 12:30:00 PM\"},{\"ScripCode\":35223,\"Open\":545,\"Close\":544.45,\"High\":545.3,\"Low\":544.45,\"Volume\":11625,\"Date\":\"2025-02-27 12:31:00 PM\"},{\"ScripCode\":35223,\"Open\":544.45,\"Close\":544.45,\"High\":544.45,\"Low\":544.45,\"Volume\":775,\"Date\":\"2025-02-27 12:32:00 PM\"},{\"ScripCode\":35223,\"Open\":544.55,\"Close\":544.55,\"High\":544.55,\"Low\":544.55,\"Volume\":775,\"Date\":\"2025-02-27 12:34:00 PM\"},{\"ScripCode\":35223,\"Open\":545.6,\"Close\":545.6,\"High\":545.6,\"Low\":545.6,\"Volume\":9300,\"Date\":\"2025-02-27 12:35:00 PM\"},{\"ScripCode\":35223,\"Open\":545.4,\"Close\":545.9,\"High\":545.9,\"Low\":545.4,\"Volume\":5425,\"Date\":\"2025-02-27 12:36:00 PM\"},{\"ScripCode\":35223,\"Open\":546.3,\"Close\":546.3,\"High\":546.3,\"Low\":546.3,\"Volume\":1550,\"Date\":\"2025-02-27 12:37:00 PM\"},{\"ScripCode\":35223,\"Open\":545.65,\"Close\":545.65,\"High\":545.65,\"Low\":545.65,\"Volume\":3875,\"Date\":\"2025-02-27 12:38:00 PM\"},{\"ScripCode\":35223,\"Open\":545.55,\"Close\":545.55,\"High\":545.55,\"Low\":545.55,\"Volume\":1550,\"Date\":\"2025-02-27 12:39:00 PM\"},{\"ScripCode\":35223,\"Open\":545.5,\"Close\":545.5,\"High\":545.5,\"Low\":545.5,\"Volume\":2325,\"Date\":\"2025-02-27 12:40:00 PM\"},{\"ScripCode\":35223,\"Open\":547,\"Close\":547,\"High\":547,\"Low\":547,\"Volume\":2325,\"Date\":\"2025-02-27 12:41:00 PM\"},{\"ScripCode\":35223,\"Open\":546.5,\"Close\":546.5,\"High\":546.5,\"Low\":546.5,\"Volume\":775,\"Date\":\"2025-02-27 12:42:00 PM\"},{\"ScripCode\":35223,\"Open\":547.1,\"Close\":547.7,\"High\":547.7,\"Low\":547.1,\"Volume\":3875,\"Date\":\"2025-02-27 12:43:00 PM\"},{\"ScripCode\":35223,\"Open\":547.65,\"Close\":547.65,\"High\":547.65,\"Low\":547.65,\"Volume\":1550,\"Date\":\"2025-02-27 12:44:00 PM\"},{\"ScripCode\":35223,\"Open\":547.4,\"Close\":547.15,\"High\":547.4,\"Low\":547,\"Volume\":3875,\"Date\":\"2025-02-27 12:45:00 PM\"},{\"ScripCode\":35223,\"Open\":547.15,\"Close\":546.7,\"High\":547.15,\"Low\":546.7,\"Volume\":2325,\"Date\":\"2025-02-27 12:46:00 PM\"},{\"ScripCode\":35223,\"Open\":546.25,\"Close\":546.25,\"High\":546.25,\"Low\":546.25,\"Volume\":3100,\"Date\":\"2025-02-27 12:47:00 PM\"},{\"ScripCode\":35223,\"Open\":546.25,\"Close\":546.35,\"High\":546.35,\"Low\":546.25,\"Volume\":5425,\"Date\":\"2025-02-27 12:48:00 PM\"},{\"ScripCode\":35223,\"Open\":546,\"Close\":546,\"High\":546,\"Low\":546,\"Volume\":3100,\"Date\":\"2025-02-27 12:49:00 PM\"},{\"ScripCode\":35223,\"Open\":545.15,\"Close\":545.5,\"High\":545.5,\"Low\":545.15,\"Volume\":5425,\"Date\":\"2025-02-27 12:50:00 PM\"},{\"ScripCode\":35223,\"Open\":546,\"Close\":546,\"High\":546,\"Low\":546,\"Volume\":775,\"Date\":\"2025-02-27 12:51:00 PM\"},{\"ScripCode\":35223,\"Open\":544.5,\"Close\":544.6,\"High\":544.6,\"Low\":544.5,\"Volume\":7750,\"Date\":\"2025-02-27 12:53:00 PM\"},{\"ScripCode\":35223,\"Open\":544,\"Close\":544,\"High\":544,\"Low\":544,\"Volume\":3100,\"Date\":\"2025-02-27 12:54:00 PM\"},{\"ScripCode\":35223,\"Open\":544,\"Close\":543.85,\"High\":544,\"Low\":543.85,\"Volume\":6200,\"Date\":\"2025-02-27 12:55:00 PM\"},{\"ScripCode\":35223,\"Open\":543.5,\"Close\":543,\"High\":543.7,\"Low\":542.6,\"Volume\":10075,\"Date\":\"2025-02-27 12:56:00 PM\"},{\"ScripCode\":35223,\"Open\":543.65,\"Close\":544.5,\"High\":544.5,\"Low\":543.65,\"Volume\":8525,\"Date\":\"2025-02-27 12:58:00 PM\"},{\"ScripCode\":35223,\"Open\":544.5,\"Close\":544.65,\"High\":544.65,\"Low\":544.5,\"Volume\":3100,\"Date\":\"2025-02-27 12:59:00 PM\"},{\"ScripCode\":35223,\"Open\":543.85,\"Close\":543.85,\"High\":543.85,\"Low\":543.85,\"Volume\":1550,\"Date\":\"2025-02-27 01:00:00 PM\"},{\"ScripCode\":35223,\"Open\":543.55,\"Close\":542.4,\"High\":543.55,\"Low\":542.4,\"Volume\":6200,\"Date\":\"2025-02-27 01:02:00 PM\"},{\"ScripCode\":35223,\"Open\":542.65,\"Close\":542.7,\"High\":542.7,\"Low\":542.65,\"Volume\":7750,\"Date\":\"2025-02-27 01:03:00 PM\"},{\"ScripCode\":35223,\"Open\":542.65,\"Close\":542.35,\"High\":542.65,\"Low\":542.35,\"Volume\":6975,\"Date\":\"2025-02-27 01:04:00 PM\"},{\"ScripCode\":35223,\"Open\":542.8,\"Close\":544.35,\"High\":544.35,\"Low\":542.8,\"Volume\":25575,\"Date\":\"2025-02-27 01:05:00 PM\"},{\"ScripCode\":35223,\"Open\":544.65,\"Close\":543.85,\"High\":544.65,\"Low\":543.85,\"Volume\":3875,\"Date\":\"2025-02-27 01:06:00 PM\"},{\"ScripCode\":35223,\"Open\":544.55,\"Close\":543.8,\"High\":544.55,\"Low\":543.6,\"Volume\":8525,\"Date\":\"2025-02-27 01:07:00 PM\"},{\"ScripCode\":35223,\"Open\":543.5,\"Close\":543.5,\"High\":543.5,\"Low\":543.5,\"Volume\":9300,\"Date\":\"2025-02-27 01:08:00 PM\"},{\"ScripCode\":35223,\"Open\":544,\"Close\":544.05,\"High\":544.05,\"Low\":544,\"Volume\":3100,\"Date\":\"2025-02-27 01:09:00 PM\"},{\"ScripCode\":35223,\"Open\":544.5,\"Close\":544.5,\"High\":544.5,\"Low\":544.5,\"Volume\":2325,\"Date\":\"2025-02-27 01:10:00 PM\"},{\"ScripCode\":35223,\"Open\":545.3,\"Close\":545.75,\"High\":545.75,\"Low\":545.3,\"Volume\":2325,\"Date\":\"2025-02-27 01:11:00 PM\"},{\"ScripCode\":35223,\"Open\":545.75,\"Close\":545.4,\"High\":545.75,\"Low\":545.2,\"Volume\":7750,\"Date\":\"2025-02-27 01:12:00 PM\"},{\"ScripCode\":35223,\"Open\":545.4,\"Close\":545.65,\"High\":545.65,\"Low\":545.4,\"Volume\":1550,\"Date\":\"2025-02-27 01:13:00 PM\"},{\"ScripCode\":35223,\"Open\":545.35,\"Close\":545.1,\"High\":545.55,\"Low\":545.1,\"Volume\":5425,\"Date\":\"2025-02-27 01:14:00 PM\"},{\"ScripCode\":35223,\"Open\":545.1,\"Close\":545.55,\"High\":545.55,\"Low\":545.1,\"Volume\":1550,\"Date\":\"2025-02-27 01:15:00 PM\"},{\"ScripCode\":35223,\"Open\":545.4,\"Close\":545.25,\"High\":545.4,\"Low\":545.25,\"Volume\":4650,\"Date\":\"2025-02-27 01:16:00 PM\"},{\"ScripCode\":35223,\"Open\":545.6,\"Close\":545.3,\"High\":545.6,\"Low\":545.3,\"Volume\":7750,\"Date\":\"2025-02-27 01:17:00 PM\"},{\"ScripCode\":35223,\"Open\":545.3,\"Close\":545.15,\"High\":545.3,\"Low\":545.15,\"Volume\":6975,\"Date\":\"2025-02-27 01:18:00 PM\"},{\"ScripCode\":35223,\"Open\":545.5,\"Close\":546.15,\"High\":546.6,\"Low\":545.5,\"Volume\":8525,\"Date\":\"2025-02-27 01:19:00 PM\"},{\"ScripCode\":35223,\"Open\":546.3,\"Close\":546.85,\"High\":546.85,\"Low\":546.3,\"Volume\":2325,\"Date\":\"2025-02-27 01:20:00 PM\"},{\"ScripCode\":35223,\"Open\":547,\"Close\":546.5,\"High\":547,\"Low\":546.5,\"Volume\":6975,\"Date\":\"2025-02-27 01:21:00 PM\"},{\"ScripCode\":35223,\"Open\":546.2,\"Close\":546.45,\"High\":546.45,\"Low\":545.9,\"Volume\":10850,\"Date\":\"2025-02-27 01:22:00 PM\"},{\"ScripCode\":35223,\"Open\":546.4,\"Close\":546,\"High\":546.4,\"Low\":546,\"Volume\":3100,\"Date\":\"2025-02-27 01:23:00 PM\"},{\"ScripCode\":35223,\"Open\":545.6,\"Close\":545.65,\"High\":545.65,\"Low\":545.6,\"Volume\":4650,\"Date\":\"2025-02-27 01:24:00 PM\"},{\"ScripCode\":35223,\"Open\":545.5,\"Close\":545.7,\"High\":545.7,\"Low\":545.5,\"Volume\":4650,\"Date\":\"2025-02-27 01:25:00 PM\"},{\"ScripCode\":35223,\"Open\":545.4,\"Close\":546,\"High\":546,\"Low\":545.4,\"Volume\":4650,\"Date\":\"2025-02-27 01:26:00 PM\"},{\"ScripCode\":35223,\"Open\":545.7,\"Close\":546.7,\"High\":546.7,\"Low\":545.5,\"Volume\":10075,\"Date\":\"2025-02-27 01:27:00 PM\"},{\"ScripCode\":35223,\"Open\":545.5,\"Close\":545.05,\"High\":545.65,\"Low\":545.05,\"Volume\":6975,\"Date\":\"2025-02-27 01:28:00 PM\"},{\"ScripCode\":35223,\"Open\":545,\"Close\":545,\"High\":545,\"Low\":545,\"Volume\":2325,\"Date\":\"2025-02-27 01:29:00 PM\"},{\"ScripCode\":35223,\"Open\":544.8,\"Close\":545,\"High\":545,\"Low\":544.8,\"Volume\":4650,\"Date\":\"2025-02-27 01:30:00 PM\"},{\"ScripCode\":35223,\"Open\":545.45,\"Close\":545.6,\"High\":545.6,\"Low\":545.45,\"Volume\":3100,\"Date\":\"2025-02-27 01:31:00 PM\"},{\"ScripCode\":35223,\"Open\":545.05,\"Close\":544.6,\"High\":545.05,\"Low\":544.6,\"Volume\":4650,\"Date\":\"2025-02-27 01:32:00 PM\"},{\"ScripCode\":35223,\"Open\":544.6,\"Close\":544.6,\"High\":544.6,\"Low\":544.6,\"Volume\":775,\"Date\":\"2025-02-27 01:33:00 PM\"},{\"ScripCode\":35223,\"Open\":544.6,\"Close\":544.15,\"High\":544.6,\"Low\":544.15,\"Volume\":3875,\"Date\":\"2025-02-27 01:34:00 PM\"},{\"ScripCode\":35223,\"Open\":543.4,\"Close\":543.9,\"High\":543.9,\"Low\":543.4,\"Volume\":9300,\"Date\":\"2025-02-27 01:35:00 PM\"},{\"ScripCode\":35223,\"Open\":543.5,\"Close\":543.4,\"High\":543.5,\"Low\":543.4,\"Volume\":3100,\"Date\":\"2025-02-27 01:36:00 PM\"},{\"ScripCode\":35223,\"Open\":543.4,\"Close\":543.75,\"High\":543.75,\"Low\":543.4,\"Volume\":3100,\"Date\":\"2025-02-27 01:37:00 PM\"},{\"ScripCode\":35223,\"Open\":544,\"Close\":543,\"High\":544.15,\"Low\":543,\"Volume\":5425,\"Date\":\"2025-02-27 01:38:00 PM\"},{\"ScripCode\":35223,\"Open\":543,\"Close\":543,\"High\":543,\"Low\":543,\"Volume\":775,\"Date\":\"2025-02-27 01:39:00 PM\"},{\"ScripCode\":35223,\"Open\":543,\"Close\":543,\"High\":543,\"Low\":543,\"Volume\":775,\"Date\":\"2025-02-27 01:40:00 PM\"},{\"ScripCode\":35223,\"Open\":543,\"Close\":543,\"High\":543,\"Low\":543,\"Volume\":775,\"Date\":\"2025-02-27 01:41:00 PM\"},{\"ScripCode\":35223,\"Open\":542.4,\"Close\":542.7,\"High\":542.7,\"Low\":542.4,\"Volume\":6200,\"Date\":\"2025-02-27 01:42:00 PM\"},{\"ScripCode\":35223,\"Open\":543,\"Close\":542.85,\"High\":543,\"Low\":542.85,\"Volume\":17825,\"Date\":\"2025-02-27 01:43:00 PM\"},{\"ScripCode\":35223,\"Open\":542.95,\"Close\":542.9,\"High\":543.3,\"Low\":542.9,\"Volume\":4650,\"Date\":\"2025-02-27 01:44:00 PM\"},{\"ScripCode\":35223,\"Open\":542.7,\"Close\":542.7,\"High\":542.7,\"Low\":542.7,\"Volume\":1550,\"Date\":\"2025-02-27 01:45:00 PM\"},{\"ScripCode\":35223,\"Open\":542.7,\"Close\":542.7,\"High\":542.7,\"Low\":542.7,\"Volume\":775,\"Date\":\"2025-02-27 01:46:00 PM\"},{\"ScripCode\":35223,\"Open\":542.95,\"Close\":542.95,\"High\":542.95,\"Low\":542.95,\"Volume\":3875,\"Date\":\"2025-02-27 01:47:00 PM\"},{\"ScripCode\":35223,\"Open\":541.8,\"Close\":542.15,\"High\":542.15,\"Low\":541.4,\"Volume\":11625,\"Date\":\"2025-02-27 01:48:00 PM\"},{\"ScripCode\":35223,\"Open\":542.5,\"Close\":542.75,\"High\":542.75,\"Low\":542.5,\"Volume\":4650,\"Date\":\"2025-02-27 01:49:00 PM\"},{\"ScripCode\":35223,\"Open\":542.3,\"Close\":542.65,\"High\":542.65,\"Low\":542.3,\"Volume\":9300,\"Date\":\"2025-02-27 01:50:00 PM\"},{\"ScripCode\":35223,\"Open\":542.85,\"Close\":541.9,\"High\":542.85,\"Low\":541.9,\"Volume\":7750,\"Date\":\"2025-02-27 01:51:00 PM\"},{\"ScripCode\":35223,\"Open\":541.5,\"Close\":541.5,\"High\":541.5,\"Low\":541.5,\"Volume\":1550,\"Date\":\"2025-02-27 01:52:00 PM\"},{\"ScripCode\":35223,\"Open\":541.5,\"Close\":541.5,\"High\":541.5,\"Low\":541.5,\"Volume\":775,\"Date\":\"2025-02-27 01:53:00 PM\"},{\"ScripCode\":35223,\"Open\":541.6,\"Close\":542.15,\"High\":542.3,\"Low\":541.6,\"Volume\":9300,\"Date\":\"2025-02-27 01:54:00 PM\"},{\"ScripCode\":35223,\"Open\":542.15,\"Close\":542.4,\"High\":542.4,\"Low\":542.15,\"Volume\":1550,\"Date\":\"2025-02-27 01:55:00 PM\"},{\"ScripCode\":35223,\"Open\":541.85,\"Close\":542,\"High\":542,\"Low\":541.85,\"Volume\":6200,\"Date\":\"2025-02-27 01:56:00 PM\"},{\"ScripCode\":35223,\"Open\":543,\"Close\":543,\"High\":543,\"Low\":543,\"Volume\":2325,\"Date\":\"2025-02-27 01:57:00 PM\"},{\"ScripCode\":35223,\"Open\":542.8,\"Close\":542.8,\"High\":542.8,\"Low\":542.8,\"Volume\":1550,\"Date\":\"2025-02-27 01:58:00 PM\"},{\"ScripCode\":35223,\"Open\":542.35,\"Close\":542.6,\"High\":542.6,\"Low\":542.35,\"Volume\":3875,\"Date\":\"2025-02-27 01:59:00 PM\"},{\"ScripCode\":35223,\"Open\":542.6,\"Close\":542,\"High\":542.6,\"Low\":542,\"Volume\":1550,\"Date\":\"2025-02-27 02:00:00 PM\"},{\"ScripCode\":35223,\"Open\":542,\"Close\":541.25,\"High\":542,\"Low\":541.25,\"Volume\":5425,\"Date\":\"2025-02-27 02:01:00 PM\"},{\"ScripCode\":35223,\"Open\":540.7,\"Close\":541.3,\"High\":541.3,\"Low\":540.7,\"Volume\":10850,\"Date\":\"2025-02-27 02:02:00 PM\"},{\"ScripCode\":35223,\"Open\":541.5,\"Close\":540.2,\"High\":541.5,\"Low\":540.2,\"Volume\":14725,\"Date\":\"2025-02-27 02:03:00 PM\"},{\"ScripCode\":35223,\"Open\":540.15,\"Close\":540.15,\"High\":540.15,\"Low\":540.15,\"Volume\":3875,\"Date\":\"2025-02-27 02:04:00 PM\"},{\"ScripCode\":35223,\"Open\":540.35,\"Close\":540.4,\"High\":540.4,\"Low\":540.35,\"Volume\":1550,\"Date\":\"2025-02-27 02:05:00 PM\"},{\"ScripCode\":35223,\"Open\":540,\"Close\":539.55,\"High\":540,\"Low\":539.55,\"Volume\":5425,\"Date\":\"2025-02-27 02:06:00 PM\"},{\"ScripCode\":35223,\"Open\":539.45,\"Close\":539.45,\"High\":539.45,\"Low\":539.45,\"Volume\":3100,\"Date\":\"2025-02-27 02:07:00 PM\"},{\"ScripCode\":35223,\"Open\":539.05,\"Close\":539.15,\"High\":539.15,\"Low\":539,\"Volume\":6200,\"Date\":\"2025-02-27 02:08:00 PM\"},{\"ScripCode\":35223,\"Open\":539,\"Close\":539,\"High\":539,\"Low\":539,\"Volume\":775,\"Date\":\"2025-02-27 02:09:00 PM\"},{\"ScripCode\":35223,\"Open\":539,\"Close\":540.65,\"High\":540.65,\"Low\":539,\"Volume\":10075,\"Date\":\"2025-02-27 02:10:00 PM\"},{\"ScripCode\":35223,\"Open\":540.55,\"Close\":540.2,\"High\":540.55,\"Low\":540.2,\"Volume\":17050,\"Date\":\"2025-02-27 02:11:00 PM\"},{\"ScripCode\":35223,\"Open\":540.2,\"Close\":540,\"High\":540.2,\"Low\":540,\"Volume\":3100,\"Date\":\"2025-02-27 02:12:00 PM\"},{\"ScripCode\":35223,\"Open\":539.25,\"Close\":539.5,\"High\":539.85,\"Low\":539.1,\"Volume\":4650,\"Date\":\"2025-02-27 02:13:00 PM\"},{\"ScripCode\":35223,\"Open\":539.5,\"Close\":539.6,\"High\":539.6,\"Low\":539.5,\"Volume\":7750,\"Date\":\"2025-02-27 02:14:00 PM\"},{\"ScripCode\":35223,\"Open\":539.6,\"Close\":539.6,\"High\":539.6,\"Low\":539.6,\"Volume\":3100,\"Date\":\"2025-02-27 02:15:00 PM\"},{\"ScripCode\":35223,\"Open\":540,\"Close\":540.8,\"High\":540.8,\"Low\":539.85,\"Volume\":11625,\"Date\":\"2025-02-27 02:16:00 PM\"},{\"ScripCode\":35223,\"Open\":540.65,\"Close\":540.95,\"High\":540.95,\"Low\":540.65,\"Volume\":3100,\"Date\":\"2025-02-27 02:17:00 PM\"},{\"ScripCode\":35223,\"Open\":541.65,\"Close\":542.7,\"High\":542.7,\"Low\":541.65,\"Volume\":15500,\"Date\":\"2025-02-27 02:18:00 PM\"},{\"ScripCode\":35223,\"Open\":543.7,\"Close\":544.6,\"High\":545.35,\"Low\":543.55,\"Volume\":23250,\"Date\":\"2025-02-27 02:19:00 PM\"},{\"ScripCode\":35223,\"Open\":545.2,\"Close\":545.55,\"High\":545.55,\"Low\":545.2,\"Volume\":1550,\"Date\":\"2025-02-27 02:20:00 PM\"},{\"ScripCode\":35223,\"Open\":545.55,\"Close\":545.1,\"High\":545.55,\"Low\":545.1,\"Volume\":5425,\"Date\":\"2025-02-27 02:21:00 PM\"},{\"ScripCode\":35223,\"Open\":545.8,\"Close\":545.45,\"High\":545.8,\"Low\":545.45,\"Volume\":10850,\"Date\":\"2025-02-27 02:22:00 PM\"},{\"ScripCode\":35223,\"Open\":545.55,\"Close\":545.3,\"High\":545.55,\"Low\":545.3,\"Volume\":10075,\"Date\":\"2025-02-27 02:23:00 PM\"},{\"ScripCode\":35223,\"Open\":545.3,\"Close\":545.35,\"High\":545.8,\"Low\":545.3,\"Volume\":10850,\"Date\":\"2025-02-27 02:24:00 PM\"},{\"ScripCode\":35223,\"Open\":545.35,\"Close\":545.35,\"High\":545.75,\"Low\":545.35,\"Volume\":2325,\"Date\":\"2025-02-27 02:26:00 PM\"},{\"ScripCode\":35223,\"Open\":545.15,\"Close\":545.15,\"High\":545.15,\"Low\":545.15,\"Volume\":3100,\"Date\":\"2025-02-27 02:27:00 PM\"},{\"ScripCode\":35223,\"Open\":545.35,\"Close\":545.35,\"High\":545.35,\"Low\":545.35,\"Volume\":13175,\"Date\":\"2025-02-27 02:28:00 PM\"},{\"ScripCode\":35223,\"Open\":545.8,\"Close\":545.8,\"High\":545.8,\"Low\":545.8,\"Volume\":3875,\"Date\":\"2025-02-27 02:29:00 PM\"},{\"ScripCode\":35223,\"Open\":545.8,\"Close\":545.6,\"High\":545.8,\"Low\":545.6,\"Volume\":2325,\"Date\":\"2025-02-27 02:30:00 PM\"},{\"ScripCode\":35223,\"Open\":545.5,\"Close\":545.8,\"High\":545.8,\"Low\":545.5,\"Volume\":3100,\"Date\":\"2025-02-27 02:31:00 PM\"},{\"ScripCode\":35223,\"Open\":545.8,\"Close\":546.25,\"High\":546.25,\"Low\":545.8,\"Volume\":6975,\"Date\":\"2025-02-27 02:32:00 PM\"},{\"ScripCode\":35223,\"Open\":546.5,\"Close\":546.5,\"High\":546.5,\"Low\":546.5,\"Volume\":1550,\"Date\":\"2025-02-27 02:33:00 PM\"},{\"ScripCode\":35223,\"Open\":546.8,\"Close\":546.35,\"High\":546.8,\"Low\":545.9,\"Volume\":6975,\"Date\":\"2025-02-27 02:34:00 PM\"},{\"ScripCode\":35223,\"Open\":545.2,\"Close\":545,\"High\":545.2,\"Low\":544.9,\"Volume\":5425,\"Date\":\"2025-02-27 02:35:00 PM\"},{\"ScripCode\":35223,\"Open\":545.3,\"Close\":545.3,\"High\":545.3,\"Low\":545.3,\"Volume\":3100,\"Date\":\"2025-02-27 02:36:00 PM\"},{\"ScripCode\":35223,\"Open\":545.95,\"Close\":546,\"High\":546,\"Low\":545.95,\"Volume\":3100,\"Date\":\"2025-02-27 02:37:00 PM\"},{\"ScripCode\":35223,\"Open\":546.3,\"Close\":545.6,\"High\":546.3,\"Low\":545.6,\"Volume\":8525,\"Date\":\"2025-02-27 02:38:00 PM\"},{\"ScripCode\":35223,\"Open\":545.6,\"Close\":545.6,\"High\":545.6,\"Low\":545.6,\"Volume\":775,\"Date\":\"2025-02-27 02:39:00 PM\"},{\"ScripCode\":35223,\"Open\":545.2,\"Close\":545.2,\"High\":545.2,\"Low\":545.2,\"Volume\":4650,\"Date\":\"2025-02-27 02:40:00 PM\"},{\"ScripCode\":35223,\"Open\":545.2,\"Close\":545,\"High\":545.5,\"Low\":545,\"Volume\":3100,\"Date\":\"2025-02-27 02:41:00 PM\"},{\"ScripCode\":35223,\"Open\":544.5,\"Close\":544.4,\"High\":544.5,\"Low\":544.4,\"Volume\":3100,\"Date\":\"2025-02-27 02:42:00 PM\"},{\"ScripCode\":35223,\"Open\":544.7,\"Close\":544.25,\"High\":544.7,\"Low\":544.25,\"Volume\":8525,\"Date\":\"2025-02-27 02:43:00 PM\"},{\"ScripCode\":35223,\"Open\":544,\"Close\":543.6,\"High\":544,\"Low\":543.3,\"Volume\":3875,\"Date\":\"2025-02-27 02:44:00 PM\"},{\"ScripCode\":35223,\"Open\":543.55,\"Close\":543.5,\"High\":543.55,\"Low\":543.5,\"Volume\":6200,\"Date\":\"2025-02-27 02:45:00 PM\"},{\"ScripCode\":35223,\"Open\":543.5,\"Close\":543.3,\"High\":543.85,\"Low\":543.3,\"Volume\":2325,\"Date\":\"2025-02-27 02:46:00 PM\"},{\"ScripCode\":35223,\"Open\":543.55,\"Close\":544.25,\"High\":544.55,\"Low\":543.55,\"Volume\":14725,\"Date\":\"2025-02-27 02:47:00 PM\"},{\"ScripCode\":35223,\"Open\":545.1,\"Close\":545.1,\"High\":545.15,\"Low\":544.65,\"Volume\":6200,\"Date\":\"2025-02-27 02:48:00 PM\"},{\"ScripCode\":35223,\"Open\":544.2,\"Close\":544.5,\"High\":544.5,\"Low\":544.2,\"Volume\":5425,\"Date\":\"2025-02-27 02:49:00 PM\"},{\"ScripCode\":35223,\"Open\":544.5,\"Close\":544.5,\"High\":544.5,\"Low\":544.5,\"Volume\":3100,\"Date\":\"2025-02-27 02:50:00 PM\"},{\"ScripCode\":35223,\"Open\":544.9,\"Close\":544.85,\"High\":544.9,\"Low\":544.85,\"Volume\":6975,\"Date\":\"2025-02-27 02:51:00 PM\"},{\"ScripCode\":35223,\"Open\":544.85,\"Close\":544.85,\"High\":544.85,\"Low\":544.85,\"Volume\":775,\"Date\":\"2025-02-27 02:52:00 PM\"},{\"ScripCode\":35223,\"Open\":544.85,\"Close\":545.2,\"High\":545.2,\"Low\":544.85,\"Volume\":2325,\"Date\":\"2025-02-27 02:53:00 PM\"},{\"ScripCode\":35223,\"Open\":545.4,\"Close\":545,\"High\":545.4,\"Low\":545,\"Volume\":6975,\"Date\":\"2025-02-27 02:54:00 PM\"},{\"ScripCode\":35223,\"Open\":545,\"Close\":545,\"High\":545,\"Low\":545,\"Volume\":8525,\"Date\":\"2025-02-27 02:55:00 PM\"},{\"ScripCode\":35223,\"Open\":545.25,\"Close\":545.2,\"High\":545.25,\"Low\":545.2,\"Volume\":15500,\"Date\":\"2025-02-27 02:56:00 PM\"},{\"ScripCode\":35223,\"Open\":546.15,\"Close\":546.15,\"High\":546.15,\"Low\":546.15,\"Volume\":4650,\"Date\":\"2025-02-27 02:57:00 PM\"},{\"ScripCode\":35223,\"Open\":546.9,\"Close\":547.25,\"High\":547.25,\"Low\":546.9,\"Volume\":13950,\"Date\":\"2025-02-27 03:00:00 PM\"},{\"ScripCode\":35223,\"Open\":547,\"Close\":546.05,\"High\":547,\"Low\":546.05,\"Volume\":8525,\"Date\":\"2025-02-27 03:01:00 PM\"},{\"ScripCode\":35223,\"Open\":546.05,\"Close\":545.35,\"High\":546.05,\"Low\":545.15,\"Volume\":17825,\"Date\":\"2025-02-27 03:02:00 PM\"},{\"ScripCode\":35223,\"Open\":545.4,\"Close\":545.4,\"High\":545.4,\"Low\":545.4,\"Volume\":2325,\"Date\":\"2025-02-27 03:03:00 PM\"},{\"ScripCode\":35223,\"Open\":545.35,\"Close\":545.65,\"High\":545.65,\"Low\":545.35,\"Volume\":15500,\"Date\":\"2025-02-27 03:04:00 PM\"},{\"ScripCode\":35223,\"Open\":545.85,\"Close\":545.3,\"High\":545.85,\"Low\":544.9,\"Volume\":5425,\"Date\":\"2025-02-27 03:05:00 PM\"},{\"ScripCode\":35223,\"Open\":545.65,\"Close\":545.95,\"High\":545.95,\"Low\":545.65,\"Volume\":3875,\"Date\":\"2025-02-27 03:06:00 PM\"},{\"ScripCode\":35223,\"Open\":545.85,\"Close\":544.9,\"High\":545.85,\"Low\":544.9,\"Volume\":11625,\"Date\":\"2025-02-27 03:07:00 PM\"},{\"ScripCode\":35223,\"Open\":544.4,\"Close\":545.2,\"High\":545.2,\"Low\":544.2,\"Volume\":25575,\"Date\":\"2025-02-27 03:08:00 PM\"},{\"ScripCode\":35223,\"Open\":545.2,\"Close\":545.45,\"High\":545.7,\"Low\":545.2,\"Volume\":10075,\"Date\":\"2025-02-27 03:09:00 PM\"},{\"ScripCode\":35223,\"Open\":545.45,\"Close\":545.25,\"High\":545.45,\"Low\":544.95,\"Volume\":3875,\"Date\":\"2025-02-27 03:10:00 PM\"},{\"ScripCode\":35223,\"Open\":544.6,\"Close\":544.7,\"High\":544.7,\"Low\":544.2,\"Volume\":11625,\"Date\":\"2025-02-27 03:11:00 PM\"},{\"ScripCode\":35223,\"Open\":545.1,\"Close\":545.1,\"High\":545.1,\"Low\":545.1,\"Volume\":6975,\"Date\":\"2025-02-27 03:12:00 PM\"},{\"ScripCode\":35223,\"Open\":545.5,\"Close\":544.65,\"High\":545.5,\"Low\":544.65,\"Volume\":2325,\"Date\":\"2025-02-27 03:13:00 PM\"},{\"ScripCode\":35223,\"Open\":545.2,\"Close\":543.95,\"High\":545.2,\"Low\":543.95,\"Volume\":7750,\"Date\":\"2025-02-27 03:14:00 PM\"},{\"ScripCode\":35223,\"Open\":543.95,\"Close\":543.55,\"High\":543.95,\"Low\":543.55,\"Volume\":20925,\"Date\":\"2025-02-27 03:15:00 PM\"},{\"ScripCode\":35223,\"Open\":543.6,\"Close\":543.6,\"High\":543.6,\"Low\":543.6,\"Volume\":13175,\"Date\":\"2025-02-27 03:16:00 PM\"},{\"ScripCode\":35223,\"Open\":543.1,\"Close\":544,\"High\":544,\"Low\":543.1,\"Volume\":3100,\"Date\":\"2025-02-27 03:17:00 PM\"},{\"ScripCode\":35223,\"Open\":542.95,\"Close\":543,\"High\":543,\"Low\":542.95,\"Volume\":10075,\"Date\":\"2025-02-27 03:18:00 PM\"},{\"ScripCode\":35223,\"Open\":544.45,\"Close\":544.25,\"High\":544.45,\"Low\":544.25,\"Volume\":7750,\"Date\":\"2025-02-27 03:19:00 PM\"},{\"ScripCode\":35223,\"Open\":545.25,\"Close\":545.25,\"High\":545.25,\"Low\":545.25,\"Volume\":23250,\"Date\":\"2025-02-27 03:20:00 PM\"},{\"ScripCode\":35223,\"Open\":544.7,\"Close\":544.7,\"High\":544.7,\"Low\":544.7,\"Volume\":775,\"Date\":\"2025-02-27 03:21:00 PM\"},{\"ScripCode\":35223,\"Open\":545,\"Close\":545.55,\"High\":545.55,\"Low\":545,\"Volume\":6200,\"Date\":\"2025-02-27 03:22:00 PM\"},{\"ScripCode\":35223,\"Open\":545.15,\"Close\":545.55,\"High\":545.55,\"Low\":545.15,\"Volume\":16275,\"Date\":\"2025-02-27 03:23:00 PM\"},{\"ScripCode\":35223,\"Open\":545.5,\"Close\":544.15,\"High\":545.5,\"Low\":544.15,\"Volume\":14725,\"Date\":\"2025-02-27 03:24:00 PM\"},{\"ScripCode\":35223,\"Open\":544.65,\"Close\":545.2,\"High\":545.2,\"Low\":544.65,\"Volume\":13175,\"Date\":\"2025-02-27 03:25:00 PM\"},{\"ScripCode\":35223,\"Open\":545.35,\"Close\":545.45,\"High\":545.45,\"Low\":544.6,\"Volume\":10075,\"Date\":\"2025-02-27 03:26:00 PM\"},{\"ScripCode\":35223,\"Open\":545.35,\"Close\":545.15,\"High\":546.45,\"Low\":545.15,\"Volume\":9300,\"Date\":\"2025-02-27 03:27:00 PM\"},{\"ScripCode\":35223,\"Open\":545.5,\"Close\":545.75,\"High\":546.45,\"Low\":545.5,\"Volume\":12400,\"Date\":\"2025-02-27 03:28:00 PM\"},{\"ScripCode\":35223,\"Open\":544.95,\"Close\":545.25,\"High\":545.25,\"Low\":544.95,\"Volume\":10075,\"Date\":\"2025-02-27 03:29:00 PM\"},{\"ScripCode\":35223,\"Open\":546.55,\"Close\":546.55,\"High\":546.55,\"Low\":546.55,\"Volume\":14725,\"Date\":\"2025-02-27 03:30:00 PM\"}],\"24-04-2025\":[{\"ScripCode\":69081,\"Open\":536.5,\"Close\":536.5,\"High\":536.5,\"Low\":536.5,\"Volume\":775,\"Date\":\"2025-02-24 09:34:00 AM\"},{\"ScripCode\":69081,\"Open\":529.4,\"Close\":529.4,\"High\":529.4,\"Low\":529.4,\"Volume\":775,\"Date\":\"2025-02-24 09:40:00 AM\"},{\"ScripCode\":69081,\"Open\":529.4,\"Close\":529.4,\"High\":529.4,\"Low\":529.4,\"Volume\":1550,\"Date\":\"2025-02-24 09:48:00 AM\"},{\"ScripCode\":69081,\"Open\":529.4,\"Close\":529.4,\"High\":529.4,\"Low\":529.4,\"Volume\":775,\"Date\":\"2025-02-24 09:51:00 AM\"},{\"ScripCode\":69081,\"Open\":529.4,\"Close\":529.4,\"High\":529.4,\"Low\":529.4,\"Volume\":1550,\"Date\":\"2025-02-24 09:55:00 AM\"},{\"ScripCode\":69081,\"Open\":530,\"Close\":530,\"High\":530,\"Low\":530,\"Volume\":1550,\"Date\":\"2025-02-24 10:47:00 AM\"},{\"ScripCode\":69081,\"Open\":529.55,\"Close\":529.55,\"High\":529.55,\"Low\":529.55,\"Volume\":1550,\"Date\":\"2025-02-24 11:16:00 AM\"},{\"ScripCode\":69081,\"Open\":532.05,\"Close\":532.05,\"High\":532.05,\"Low\":532.05,\"Volume\":775,\"Date\":\"2025-02-24 11:43:00 AM\"},{\"ScripCode\":69081,\"Open\":534,\"Close\":534,\"High\":534,\"Low\":534,\"Volume\":2325,\"Date\":\"2025-02-24 03:13:00 PM\"},{\"ScripCode\":69081,\"Open\":532.05,\"Close\":532.05,\"High\":532.05,\"Low\":532.05,\"Volume\":775,\"Date\":\"2025-02-24 03:17:00 PM\"},{\"ScripCode\":69081,\"Open\":534,\"Close\":534,\"High\":534,\"Low\":534,\"Volume\":775,\"Date\":\"2025-02-24 03:19:00 PM\"},{\"ScripCode\":69081,\"Open\":534,\"Close\":534,\"High\":534,\"Low\":534,\"Volume\":775,\"Date\":\"2025-02-24 03:21:00 PM\"},{\"ScripCode\":69081,\"Open\":534.3,\"Close\":534.3,\"High\":534.3,\"Low\":534.3,\"Volume\":775,\"Date\":\"2025-02-24 03:23:00 PM\"},{\"ScripCode\":69081,\"Open\":534.3,\"Close\":534.3,\"High\":534.3,\"Low\":534.3,\"Volume\":1550,\"Date\":\"2025-02-24 03:25:00 PM\"},{\"ScripCode\":69081,\"Open\":536.1,\"Close\":536.1,\"High\":536.1,\"Low\":536.1,\"Volume\":775,\"Date\":\"2025-02-24 03:26:00 PM\"},{\"ScripCode\":69081,\"Open\":534,\"Close\":534,\"High\":534,\"Low\":534,\"Volume\":1550,\"Date\":\"2025-02-24 03:27:00 PM\"},{\"ScripCode\":69081,\"Open\":535.9,\"Close\":535.9,\"High\":535.9,\"Low\":535.9,\"Volume\":775,\"Date\":\"2025-02-24 03:29:00 PM\"},{\"ScripCode\":69081,\"Open\":539.45,\"Close\":539.45,\"High\":539.45,\"Low\":539.45,\"Volume\":775,\"Date\":\"2025-02-25 09:39:00 AM\"},{\"ScripCode\":69081,\"Open\":539.45,\"Close\":539.45,\"High\":539.45,\"Low\":539.45,\"Volume\":7750,\"Date\":\"2025-02-25 10:01:00 AM\"},{\"ScripCode\":69081,\"Open\":536,\"Close\":536,\"High\":536,\"Low\":536,\"Volume\":775,\"Date\":\"2025-02-25 10:13:00 AM\"},{\"ScripCode\":69081,\"Open\":535.5,\"Close\":535.5,\"High\":535.5,\"Low\":535.5,\"Volume\":775,\"Date\":\"2025-02-25 10:14:00 AM\"},{\"ScripCode\":69081,\"Open\":535.1,\"Close\":535.1,\"High\":535.1,\"Low\":535.1,\"Volume\":775,\"Date\":\"2025-02-25 10:15:00 AM\"},{\"ScripCode\":69081,\"Open\":534.15,\"Close\":534.15,\"High\":535.1,\"Low\":534.15,\"Volume\":7750,\"Date\":\"2025-02-25 10:17:00 AM\"},{\"ScripCode\":69081,\"Open\":535.1,\"Close\":535.1,\"High\":535.1,\"Low\":535.1,\"Volume\":775,\"Date\":\"2025-02-25 10:18:00 AM\"},{\"ScripCode\":69081,\"Open\":537.25,\"Close\":537.25,\"High\":537.25,\"Low\":537.25,\"Volume\":775,\"Date\":\"2025-02-25 10:46:00 AM\"},{\"ScripCode\":69081,\"Open\":534.7,\"Close\":534.7,\"High\":534.7,\"Low\":534.7,\"Volume\":775,\"Date\":\"2025-02-25 11:15:00 AM\"},{\"ScripCode\":69081,\"Open\":530,\"Close\":530,\"High\":530,\"Low\":530,\"Volume\":775,\"Date\":\"2025-02-25 11:16:00 AM\"},{\"ScripCode\":69081,\"Open\":530.4,\"Close\":530.4,\"High\":530.4,\"Low\":530.4,\"Volume\":775,\"Date\":\"2025-02-25 11:18:00 AM\"},{\"ScripCode\":69081,\"Open\":529,\"Close\":529,\"High\":529,\"Low\":529,\"Volume\":775,\"Date\":\"2025-02-25 11:22:00 AM\"},{\"ScripCode\":69081,\"Open\":529,\"Close\":529,\"High\":529,\"Low\":529,\"Volume\":775,\"Date\":\"2025-02-25 11:23:00 AM\"},{\"ScripCode\":69081,\"Open\":529,\"Close\":529,\"High\":529,\"Low\":529,\"Volume\":775,\"Date\":\"2025-02-25 11:25:00 AM\"},{\"ScripCode\":69081,\"Open\":527,\"Close\":527,\"High\":527,\"Low\":527,\"Volume\":775,\"Date\":\"2025-02-25 11:27:00 AM\"},{\"ScripCode\":69081,\"Open\":526,\"Close\":526,\"High\":526,\"Low\":526,\"Volume\":775,\"Date\":\"2025-02-25 11:32:00 AM\"},{\"ScripCode\":69081,\"Open\":525.1,\"Close\":525.1,\"High\":525.1,\"Low\":525.1,\"Volume\":775,\"Date\":\"2025-02-25 11:34:00 AM\"},{\"ScripCode\":69081,\"Open\":525.1,\"Close\":525.1,\"High\":525.1,\"Low\":525.1,\"Volume\":2325,\"Date\":\"2025-02-25 11:35:00 AM\"},{\"ScripCode\":69081,\"Open\":524.5,\"Close\":524.5,\"High\":524.5,\"Low\":524.5,\"Volume\":1550,\"Date\":\"2025-02-25 11:45:00 AM\"},{\"ScripCode\":69081,\"Open\":523.6,\"Close\":523.6,\"High\":523.6,\"Low\":523.6,\"Volume\":775,\"Date\":\"2025-02-25 11:47:00 AM\"},{\"ScripCode\":69081,\"Open\":521.15,\"Close\":521.15,\"High\":521.15,\"Low\":521.15,\"Volume\":775,\"Date\":\"2025-02-25 11:52:00 AM\"},{\"ScripCode\":69081,\"Open\":521,\"Close\":521,\"High\":521,\"Low\":521,\"Volume\":5425,\"Date\":\"2025-02-25 11:59:00 AM\"},{\"ScripCode\":69081,\"Open\":522.05,\"Close\":522.05,\"High\":522.05,\"Low\":522.05,\"Volume\":1550,\"Date\":\"2025-02-25 12:00:00 PM\"},{\"ScripCode\":69081,\"Open\":520.25,\"Close\":521,\"High\":521,\"Low\":520.25,\"Volume\":3100,\"Date\":\"2025-02-25 12:03:00 PM\"},{\"ScripCode\":69081,\"Open\":521.05,\"Close\":521.05,\"High\":521.05,\"Low\":521.05,\"Volume\":775,\"Date\":\"2025-02-25 12:04:00 PM\"},{\"ScripCode\":69081,\"Open\":521.9,\"Close\":521.9,\"High\":521.9,\"Low\":521.9,\"Volume\":3100,\"Date\":\"2025-02-25 12:06:00 PM\"},{\"ScripCode\":69081,\"Open\":526,\"Close\":526,\"High\":526,\"Low\":526,\"Volume\":775,\"Date\":\"2025-02-25 12:26:00 PM\"},{\"ScripCode\":69081,\"Open\":519.25,\"Close\":519.25,\"High\":519.25,\"Low\":519.25,\"Volume\":775,\"Date\":\"2025-02-25 12:27:00 PM\"},{\"ScripCode\":69081,\"Open\":519.25,\"Close\":519.25,\"High\":519.25,\"Low\":519.25,\"Volume\":775,\"Date\":\"2025-02-25 12:31:00 PM\"},{\"ScripCode\":69081,\"Open\":519,\"Close\":519,\"High\":519,\"Low\":519,\"Volume\":1550,\"Date\":\"2025-02-25 12:32:00 PM\"},{\"ScripCode\":69081,\"Open\":518.55,\"Close\":518.55,\"High\":518.55,\"Low\":518.55,\"Volume\":775,\"Date\":\"2025-02-25 12:33:00 PM\"},{\"ScripCode\":69081,\"Open\":519.65,\"Close\":519.65,\"High\":519.65,\"Low\":519.65,\"Volume\":775,\"Date\":\"2025-02-25 12:34:00 PM\"},{\"ScripCode\":69081,\"Open\":520,\"Close\":520,\"High\":520,\"Low\":520,\"Volume\":775,\"Date\":\"2025-02-25 12:35:00 PM\"},{\"ScripCode\":69081,\"Open\":520.7,\"Close\":520.7,\"High\":520.7,\"Low\":520.7,\"Volume\":775,\"Date\":\"2025-02-25 12:36:00 PM\"},{\"ScripCode\":69081,\"Open\":521,\"Close\":521,\"High\":521,\"Low\":521,\"Volume\":6975,\"Date\":\"2025-02-25 12:37:00 PM\"},{\"ScripCode\":69081,\"Open\":519.85,\"Close\":519.85,\"High\":519.85,\"Low\":519.85,\"Volume\":775,\"Date\":\"2025-02-25 12:45:00 PM\"},{\"ScripCode\":69081,\"Open\":520,\"Close\":520,\"High\":520,\"Low\":520,\"Volume\":2325,\"Date\":\"2025-02-25 12:46:00 PM\"},{\"ScripCode\":69081,\"Open\":527.45,\"Close\":527.45,\"High\":527.45,\"Low\":527.45,\"Volume\":775,\"Date\":\"2025-02-25 12:47:00 PM\"},{\"ScripCode\":69081,\"Open\":526.95,\"Close\":526.95,\"High\":526.95,\"Low\":526.95,\"Volume\":775,\"Date\":\"2025-02-25 12:50:00 PM\"},{\"ScripCode\":69081,\"Open\":526,\"Close\":526,\"High\":526,\"Low\":526,\"Volume\":1550,\"Date\":\"2025-02-25 12:51:00 PM\"},{\"ScripCode\":69081,\"Open\":537,\"Close\":537,\"High\":537,\"Low\":537,\"Volume\":775,\"Date\":\"2025-02-25 01:27:00 PM\"},{\"ScripCode\":69081,\"Open\":534,\"Close\":534,\"High\":534,\"Low\":534,\"Volume\":775,\"Date\":\"2025-02-25 01:28:00 PM\"},{\"ScripCode\":69081,\"Open\":535,\"Close\":535,\"High\":535,\"Low\":535,\"Volume\":775,\"Date\":\"2025-02-25 01:29:00 PM\"},{\"ScripCode\":69081,\"Open\":532.95,\"Close\":532.95,\"High\":532.95,\"Low\":532.95,\"Volume\":1550,\"Date\":\"2025-02-25 01:40:00 PM\"},{\"ScripCode\":69081,\"Open\":532.75,\"Close\":532.75,\"High\":532.75,\"Low\":532.75,\"Volume\":1550,\"Date\":\"2025-02-25 01:41:00 PM\"},{\"ScripCode\":69081,\"Open\":531,\"Close\":531,\"High\":531,\"Low\":531,\"Volume\":775,\"Date\":\"2025-02-25 01:55:00 PM\"},{\"ScripCode\":69081,\"Open\":530.05,\"Close\":530.05,\"High\":530.05,\"Low\":530.05,\"Volume\":775,\"Date\":\"2025-02-25 01:56:00 PM\"},{\"ScripCode\":69081,\"Open\":531.45,\"Close\":531.45,\"High\":531.45,\"Low\":531.45,\"Volume\":775,\"Date\":\"2025-02-25 01:57:00 PM\"},{\"ScripCode\":69081,\"Open\":532,\"Close\":529.8,\"High\":532,\"Low\":529.8,\"Volume\":1550,\"Date\":\"2025-02-25 02:50:00 PM\"},{\"ScripCode\":69081,\"Open\":537.4,\"Close\":537.4,\"High\":537.4,\"Low\":537.4,\"Volume\":775,\"Date\":\"2025-02-25 03:29:00 PM\"},{\"ScripCode\":69081,\"Open\":571.7,\"Close\":571.7,\"High\":571.7,\"Low\":571.7,\"Volume\":4650,\"Date\":\"2025-02-27 09:24:00 AM\"},{\"ScripCode\":69081,\"Open\":554.55,\"Close\":554.55,\"High\":554.55,\"Low\":554.55,\"Volume\":775,\"Date\":\"2025-02-27 09:32:00 AM\"},{\"ScripCode\":69081,\"Open\":531,\"Close\":531,\"High\":531,\"Low\":531,\"Volume\":775,\"Date\":\"2025-02-27 09:38:00 AM\"},{\"ScripCode\":69081,\"Open\":527,\"Close\":527,\"High\":527,\"Low\":527,\"Volume\":775,\"Date\":\"2025-02-27 09:39:00 AM\"},{\"ScripCode\":69081,\"Open\":526,\"Close\":526,\"High\":526,\"Low\":526,\"Volume\":775,\"Date\":\"2025-02-27 09:40:00 AM\"},{\"ScripCode\":69081,\"Open\":526,\"Close\":526,\"High\":526,\"Low\":526,\"Volume\":775,\"Date\":\"2025-02-27 09:43:00 AM\"},{\"ScripCode\":69081,\"Open\":525.05,\"Close\":525.05,\"High\":525.05,\"Low\":525.05,\"Volume\":775,\"Date\":\"2025-02-27 09:50:00 AM\"},{\"ScripCode\":69081,\"Open\":526.45,\"Close\":526.45,\"High\":526.45,\"Low\":526.45,\"Volume\":775,\"Date\":\"2025-02-27 09:52:00 AM\"},{\"ScripCode\":69081,\"Open\":526.25,\"Close\":526.25,\"High\":526.25,\"Low\":526.25,\"Volume\":775,\"Date\":\"2025-02-27 09:56:00 AM\"},{\"ScripCode\":69081,\"Open\":528.45,\"Close\":528.45,\"High\":528.45,\"Low\":528.45,\"Volume\":775,\"Date\":\"2025-02-27 10:08:00 AM\"},{\"ScripCode\":69081,\"Open\":530.75,\"Close\":532.7,\"High\":532.7,\"Low\":530.75,\"Volume\":3875,\"Date\":\"2025-02-27 10:14:00 AM\"},{\"ScripCode\":69081,\"Open\":524.05,\"Close\":524.05,\"High\":524.05,\"Low\":524.05,\"Volume\":775,\"Date\":\"2025-02-27 10:26:00 AM\"},{\"ScripCode\":69081,\"Open\":531.8,\"Close\":531.8,\"High\":531.8,\"Low\":531.8,\"Volume\":775,\"Date\":\"2025-02-27 10:38:00 AM\"},{\"ScripCode\":69081,\"Open\":533,\"Close\":533,\"High\":533,\"Low\":533,\"Volume\":775,\"Date\":\"2025-02-27 10:50:00 AM\"},{\"ScripCode\":69081,\"Open\":534,\"Close\":534,\"High\":534,\"Low\":534,\"Volume\":775,\"Date\":\"2025-02-27 11:09:00 AM\"},{\"ScripCode\":69081,\"Open\":537.2,\"Close\":537.2,\"High\":537.2,\"Low\":537.2,\"Volume\":775,\"Date\":\"2025-02-27 11:10:00 AM\"},{\"ScripCode\":69081,\"Open\":530.1,\"Close\":530.1,\"High\":530.1,\"Low\":530.1,\"Volume\":775,\"Date\":\"2025-02-27 11:19:00 AM\"},{\"ScripCode\":69081,\"Open\":530,\"Close\":532,\"High\":532,\"Low\":530,\"Volume\":3100,\"Date\":\"2025-02-27 11:23:00 AM\"},{\"ScripCode\":69081,\"Open\":535,\"Close\":535,\"High\":535,\"Low\":535,\"Volume\":775,\"Date\":\"2025-02-27 11:31:00 AM\"},{\"ScripCode\":69081,\"Open\":538.55,\"Close\":538.55,\"High\":538.55,\"Low\":538.55,\"Volume\":1550,\"Date\":\"2025-02-27 11:32:00 AM\"},{\"ScripCode\":69081,\"Open\":539.95,\"Close\":539.95,\"High\":539.95,\"Low\":539.95,\"Volume\":775,\"Date\":\"2025-02-27 11:33:00 AM\"},{\"ScripCode\":69081,\"Open\":540,\"Close\":540,\"High\":540,\"Low\":540,\"Volume\":775,\"Date\":\"2025-02-27 11:34:00 AM\"},{\"ScripCode\":69081,\"Open\":533.15,\"Close\":533.15,\"High\":533.15,\"Low\":533.15,\"Volume\":775,\"Date\":\"2025-02-27 11:46:00 AM\"},{\"ScripCode\":69081,\"Open\":532.45,\"Close\":532.45,\"High\":532.45,\"Low\":532.45,\"Volume\":775,\"Date\":\"2025-02-27 11:56:00 AM\"},{\"ScripCode\":69081,\"Open\":535.25,\"Close\":535.25,\"High\":535.25,\"Low\":535.25,\"Volume\":775,\"Date\":\"2025-02-27 12:41:00 PM\"},{\"ScripCode\":69081,\"Open\":527.3,\"Close\":527.3,\"High\":527.3,\"Low\":527.3,\"Volume\":2325,\"Date\":\"2025-02-27 12:47:00 PM\"},{\"ScripCode\":69081,\"Open\":529,\"Close\":529,\"High\":529,\"Low\":529,\"Volume\":2325,\"Date\":\"2025-02-27 12:48:00 PM\"},{\"ScripCode\":69081,\"Open\":527,\"Close\":527,\"High\":527,\"Low\":527,\"Volume\":2325,\"Date\":\"2025-02-27 12:49:00 PM\"},{\"ScripCode\":69081,\"Open\":527.25,\"Close\":527.25,\"High\":527.25,\"Low\":527.25,\"Volume\":775,\"Date\":\"2025-02-27 12:51:00 PM\"},{\"ScripCode\":69081,\"Open\":526,\"Close\":526,\"High\":526,\"Low\":526,\"Volume\":2325,\"Date\":\"2025-02-27 12:52:00 PM\"},{\"ScripCode\":69081,\"Open\":525.05,\"Close\":525.05,\"High\":525.05,\"Low\":525.05,\"Volume\":775,\"Date\":\"2025-02-27 12:55:00 PM\"},{\"ScripCode\":69081,\"Open\":524.2,\"Close\":524.2,\"High\":524.2,\"Low\":524.2,\"Volume\":1550,\"Date\":\"2025-02-27 12:56:00 PM\"},{\"ScripCode\":69081,\"Open\":524.95,\"Close\":524.95,\"High\":524.95,\"Low\":524.95,\"Volume\":775,\"Date\":\"2025-02-27 12:58:00 PM\"},{\"ScripCode\":69081,\"Open\":525.05,\"Close\":525.05,\"High\":525.05,\"Low\":525.05,\"Volume\":1550,\"Date\":\"2025-02-27 01:00:00 PM\"},{\"ScripCode\":69081,\"Open\":524.15,\"Close\":524.15,\"High\":524.15,\"Low\":524.15,\"Volume\":775,\"Date\":\"2025-02-27 01:06:00 PM\"},{\"ScripCode\":69081,\"Open\":526.9,\"Close\":526.45,\"High\":526.9,\"Low\":526.45,\"Volume\":1550,\"Date\":\"2025-02-27 01:11:00 PM\"},{\"ScripCode\":69081,\"Open\":527.7,\"Close\":526.75,\"High\":527.7,\"Low\":526.75,\"Volume\":2325,\"Date\":\"2025-02-27 01:12:00 PM\"},{\"ScripCode\":69081,\"Open\":526.65,\"Close\":526.65,\"High\":526.65,\"Low\":526.65,\"Volume\":775,\"Date\":\"2025-02-27 01:17:00 PM\"},{\"ScripCode\":69081,\"Open\":527.6,\"Close\":527.6,\"High\":527.6,\"Low\":527.6,\"Volume\":1550,\"Date\":\"2025-02-27 01:26:00 PM\"},{\"ScripCode\":69081,\"Open\":527.6,\"Close\":527.6,\"High\":527.6,\"Low\":527.6,\"Volume\":1550,\"Date\":\"2025-02-27 01:27:00 PM\"},{\"ScripCode\":69081,\"Open\":527,\"Close\":527,\"High\":527,\"Low\":527,\"Volume\":3100,\"Date\":\"2025-02-27 01:28:00 PM\"},{\"ScripCode\":69081,\"Open\":525.1,\"Close\":525.1,\"High\":525.1,\"Low\":525.1,\"Volume\":1550,\"Date\":\"2025-02-27 01:35:00 PM\"},{\"ScripCode\":69081,\"Open\":526.15,\"Close\":526.15,\"High\":526.15,\"Low\":526.15,\"Volume\":775,\"Date\":\"2025-02-27 01:55:00 PM\"},{\"ScripCode\":69081,\"Open\":525,\"Close\":525,\"High\":525,\"Low\":525,\"Volume\":775,\"Date\":\"2025-02-27 01:56:00 PM\"},{\"ScripCode\":69081,\"Open\":521.55,\"Close\":521.55,\"High\":521.55,\"Low\":521.55,\"Volume\":775,\"Date\":\"2025-02-27 01:59:00 PM\"},{\"ScripCode\":69081,\"Open\":526,\"Close\":526,\"High\":526,\"Low\":526,\"Volume\":3100,\"Date\":\"2025-02-27 02:01:00 PM\"},{\"ScripCode\":69081,\"Open\":523,\"Close\":523,\"High\":523,\"Low\":523,\"Volume\":1550,\"Date\":\"2025-02-27 02:08:00 PM\"},{\"ScripCode\":69081,\"Open\":522,\"Close\":522,\"High\":522,\"Low\":522,\"Volume\":775,\"Date\":\"2025-02-27 02:14:00 PM\"},{\"ScripCode\":69081,\"Open\":524.55,\"Close\":527,\"High\":527,\"Low\":524.55,\"Volume\":1550,\"Date\":\"2025-02-27 02:18:00 PM\"},{\"ScripCode\":69081,\"Open\":527.75,\"Close\":527.75,\"High\":527.75,\"Low\":527.75,\"Volume\":775,\"Date\":\"2025-02-27 02:19:00 PM\"},{\"ScripCode\":69081,\"Open\":529.9,\"Close\":529.9,\"High\":529.9,\"Low\":529.9,\"Volume\":775,\"Date\":\"2025-02-27 02:21:00 PM\"},{\"ScripCode\":69081,\"Open\":530,\"Close\":530,\"High\":530,\"Low\":530,\"Volume\":2325,\"Date\":\"2025-02-27 02:32:00 PM\"},{\"ScripCode\":69081,\"Open\":526,\"Close\":526,\"High\":526,\"Low\":526,\"Volume\":3100,\"Date\":\"2025-02-27 02:45:00 PM\"},{\"ScripCode\":69081,\"Open\":532.95,\"Close\":532.95,\"High\":532.95,\"Low\":532.95,\"Volume\":1550,\"Date\":\"2025-02-27 03:02:00 PM\"},{\"ScripCode\":69081,\"Open\":528.15,\"Close\":528.15,\"High\":528.15,\"Low\":528.15,\"Volume\":775,\"Date\":\"2025-02-27 03:16:00 PM\"},{\"ScripCode\":69081,\"Open\":528,\"Close\":528,\"High\":528,\"Low\":528,\"Volume\":775,\"Date\":\"2025-02-27 03:21:00 PM\"},{\"ScripCode\":69081,\"Open\":525,\"Close\":525.5,\"High\":525.5,\"Low\":525,\"Volume\":2325,\"Date\":\"2025-02-27 03:23:00 PM\"},{\"ScripCode\":69081,\"Open\":528,\"Close\":528,\"High\":528,\"Low\":528,\"Volume\":1550,\"Date\":\"2025-02-27 03:24:00 PM\"},{\"ScripCode\":69081,\"Open\":527.75,\"Close\":528.3,\"High\":528.3,\"Low\":527.75,\"Volume\":1550,\"Date\":\"2025-02-27 03:27:00 PM\"},{\"ScripCode\":69081,\"Open\":528.4,\"Close\":528.5,\"High\":528.5,\"Low\":528.4,\"Volume\":3100,\"Date\":\"2025-02-27 03:28:00 PM\"},{\"ScripCode\":69081,\"Open\":527.7,\"Close\":527.7,\"High\":527.7,\"Low\":527.7,\"Volume\":775,\"Date\":\"2025-02-27 03:29:00 PM\"}]},\"balance_sheet_standalone\":[{\"co_code\":\"39108\",\"yrc\":\"202403\",\"equitycapital\":\"109.98\",\"preferencecapital\":\"0\",\"reserves\":\"3453.39\",\"networth\":\"3563.37\",\"debt\":\"1554.78\",\"deferredtaxliab_net\":\"253.87\",\"totalliabilities\":\"5372.02\",\"fixedassets\":\"4565.84\",\"investments\":\"704.03\",\"deferredtaxasset_net\":\"29.38\",\"networkingcapital\":\"-379.26\",\"inventories\":\"95.69\",\"sundrydebtors\":\"407.95\",\"othercurrentassets\":\"298.35\",\"sundrycreditors\":\"-443.17\",\"othercurrentliabilities\":\"-738.08\",\"cash\":\"452.03\",\"totalassets\":\"5372.02\"},{\"co_code\":\"39108\",\"yrc\":\"202303\",\"equitycapital\":\"109.98\",\"preferencecapital\":\"0\",\"reserves\":\"2828.07\",\"networth\":\"2938.05\",\"debt\":\"1419.59\",\"deferredtaxliab_net\":\"194.37\",\"totalliabilities\":\"4552.01\",\"fixedassets\":\"3940.62\",\"investments\":\"682.67\",\"deferredtaxasset_net\":\"18.61\",\"networkingcapital\":\"-458.36\",\"inventories\":\"90.96\",\"sundrydebtors\":\"315.47\",\"othercurrentassets\":\"237.79\",\"sundrycreditors\":\"-425.13\",\"othercurrentliabilities\":\"-677.45\",\"cash\":\"368.47\",\"totalassets\":\"4552.01\"},{\"co_code\":\"39108\",\"yrc\":\"202203\",\"equitycapital\":\"109.98\",\"preferencecapital\":\"0\",\"reserves\":\"2320.01\",\"networth\":\"2429.99\",\"debt\":\"1035.16\",\"deferredtaxliab_net\":\"152.59\",\"totalliabilities\":\"3617.74\",\"fixedassets\":\"2903.5\",\"investments\":\"647.68\",\"deferredtaxasset_net\":\"15.78\",\"networkingcapital\":\"16.46\",\"inventories\":\"76.78\",\"inventorydays\":\"9.22529717131749\",\"sundrydebtors\":\"186.55\",\"debtordays\":\"22.4144202566981\",\"othercurrentassets\":\"580.18\",\"sundrycreditors\":\"-259.83\",\"creditordays\":\"31.2191842149443\",\"othercurrentliabilities\":\"-567.22\",\"cash\":\"34.32\",\"totalassets\":\"3617.74\"},{\"co_code\":\"39108\",\"yrc\":\"202103\",\"equitycapital\":\"109.98\",\"preferencecapital\":\"0.05\",\"reserves\":\"1842.44\",\"networth\":\"1952.47\",\"debt\":\"529.07\",\"deferredtaxliab_net\":\"127.38\",\"totalliabilities\":\"2608.92\",\"fixedassets\":\"2075.78\",\"investments\":\"435.94\",\"deferredtaxasset_net\":\"16.89\",\"networkingcapital\":\"69.4399999999999\",\"inventories\":\"52.01\",\"inventorydays\":\"11.1958303845247\",\"sundrydebtors\":\"103.68\",\"debtordays\":\"22.3184713375796\",\"othercurrentassets\":\"543.97\",\"sundrycreditors\":\"-196.34\",\"creditordays\":\"42.2647440434065\",\"othercurrentliabilities\":\"-433.88\",\"cash\":\"10.87\",\"totalassets\":\"2608.92\"}],\"profit_loss_consolidated\":[{\"co_code\":\"39108\",\"yrc\":\"202203\",\"revenue\":\"3037.81\",\"yoygrowth_revenue\":\"79.1584100023591\",\"rawmaterials\":\"-1929.66\",\"aspercofsales_rawmaterials\":\"63.5214183902219\",\"employeecosts\":\"-54.73\",\"aspercofsales_employeecosts\":\"1.8016268298544\",\"othercosts\":\"-280.42\",\"aspercofsales_othercost\":\"9.23099206336144\",\"operatingprofit\":\"773\",\"opm\":\"25.4459627165623\",\"depreciation\":\"-82.73\",\"interestexpense\":\"-52.73\",\"otherincome\":\"41.5\",\"profitbeforetax\":\"679.04\",\"taxes\":\"-174.38\",\"taxrate\":\"-25.6803722902922\",\"minoritiesandother\":\"4.74\",\"adjprofit\":\"509.4\",\"exceptionalitems\":\"0\",\"netprofit\":\"509.4\",\"yoygrowth_netprofit\":\"10.0643878829783\",\"npm\":\"16.7686590010567\"},{\"co_code\":\"39108\",\"yrc\":\"202103\",\"revenue\":\"1695.6\",\"yoygrowth_revenue\":\"-9.54629110986637\",\"rawmaterials\":\"-769.62\",\"aspercofsales_rawmaterials\":\"45.3892427459306\",\"employeecosts\":\"-51.52\",\"aspercofsales_employeecosts\":\"3.03845246520406\",\"othercosts\":\"-170.14\",\"aspercofsales_othercost\":\"10.034206180703\",\"operatingprofit\":\"704.32\",\"opm\":\"41.5380986081623\",\"depreciation\":\"-62.52\",\"interestexpense\":\"-40.48\",\"otherincome\":\"44.36\",\"profitbeforetax\":\"645.68\",\"taxes\":\"-159.26\",\"taxrate\":\"-24.6654689629538\",\"minoritiesandother\":\"-9.13\",\"adjprofit\":\"477.29\",\"exceptionalitems\":\"-14.47\",\"netprofit\":\"462.82\",\"yoygrowth_netprofit\":\"6.07352401906857\",\"npm\":\"27.2953526775183\"},{\"co_code\":\"39108\",\"yrc\":\"202003\",\"revenue\":\"1874.55\",\"rawmaterials\":\"-1059.97\",\"aspercofsales_rawmaterials\":\"56.5453042063429\",\"employeecosts\":\"-47.46\",\"aspercofsales_employeecosts\":\"2.53180763383212\",\"othercosts\":\"-172.36\",\"aspercofsales_othercost\":\"9.19474007095036\",\"operatingprofit\":\"594.76\",\"opm\":\"31.7281480888747\",\"depreciation\":\"-50.7\",\"interestexpense\":\"-41.05\",\"otherincome\":\"44.39\",\"profitbeforetax\":\"547.4\",\"taxes\":\"-111.16\",\"taxrate\":\"-20.306905370844\",\"minoritiesandother\":\"0.08\",\"adjprofit\":\"436.32\",\"exceptionalitems\":\"0\",\"netprofit\":\"436.32\",\"npm\":\"23.2759862366968\"}],\"options_chain\":{\"26-12-2024\":[{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"580\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"3100\",\"PutOIChange\":\"2325\",\"PutOIPerChg\":\"300\",\"PutVolume\":\"5425\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.2\",\"PutBestSellQty\":\"17825\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"590\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"7750\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"10075\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"4.9\",\"PutBestSellQty\":\"3100\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"600\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"58125\",\"PutOIChange\":\"-12400\",\"PutOIPerChg\":\"-17.5824175824176\",\"PutVolume\":\"94550\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"17825\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"610\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-83.3333333333333\",\"PutOI\":\"47275\",\"PutOIChange\":\"775\",\"PutOIPerChg\":\"1.66666666666667\",\"PutVolume\":\"14725\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.2\",\"PutBestSellQty\":\"17825\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"620\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-83.3333333333333\",\"PutOI\":\"27900\",\"PutOIChange\":\"-8525\",\"PutOIPerChg\":\"-23.4042553191489\",\"PutVolume\":\"302250\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"630\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-87.5\",\"PutOI\":\"58900\",\"PutOIChange\":\"1550\",\"PutOIPerChg\":\"2.7027027027027\",\"PutVolume\":\"462675\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"640\",\"CallLTP\":\"80.3\",\"CallPricePerChange\":\"0\",\"CallOI\":\"3100\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"27.6\",\"CallBestBuyQty\":\"2325\",\"callbestsellprice\":\"35.7\",\"CallBestSellQty\":\"4650\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-87.5\",\"PutOI\":\"72850\",\"PutOIChange\":\"-12400\",\"PutOIPerChg\":\"-14.5454545454545\",\"PutVolume\":\"241800\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"13175\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"650\",\"CallLTP\":\"28.05\",\"CallPricePerChange\":\"11.0891089108911\",\"CallOI\":\"7750\",\"CallOIChange\":\"775\",\"CallOIPerChg\":\"11.1111111111111\",\"CallVolume\":\"2325\",\"callbestbuyprice\":\"16.95\",\"CallBestBuyQty\":\"2325\",\"callbestsellprice\":\"25.75\",\"CallBestSellQty\":\"5425\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-87.5\",\"PutOI\":\"207700\",\"PutOIChange\":\"-2325\",\"PutOIPerChg\":\"-1.1070110701107\",\"PutVolume\":\"459575\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"96875\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"660\",\"CallLTP\":\"15.65\",\"CallPricePerChange\":\"0\",\"CallOI\":\"21700\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"18.65\",\"CallBestSellQty\":\"5425\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-95\",\"PutOI\":\"68200\",\"PutOIChange\":\"-77500\",\"PutOIPerChg\":\"-53.1914893617021\",\"PutVolume\":\"230950\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"27125\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"670\",\"CallLTP\":\"3.6\",\"CallPricePerChange\":\"-39.4957983193277\",\"CallOI\":\"41075\",\"CallOIChange\":\"-3100\",\"CallOIPerChg\":\"-7.01754385964912\",\"CallVolume\":\"9300\",\"callbestbuyprice\":\"0.6\",\"CallBestBuyQty\":\"1550\",\"callbestsellprice\":\"5.15\",\"CallBestSellQty\":\"2325\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-98.2758620689655\",\"PutOI\":\"38750\",\"PutOIChange\":\"-43400\",\"PutOIPerChg\":\"-52.8301886792453\",\"PutVolume\":\"80600\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"680\",\"CallLTP\":\"0.4\",\"CallPricePerChange\":\"-85.7142857142857\",\"CallOI\":\"74400\",\"CallOIChange\":\"-57350\",\"CallOIPerChg\":\"-43.5294117647059\",\"CallVolume\":\"182900\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.4\",\"CallBestSellQty\":\"775\",\"PutLTP\":\"5.5\",\"PutPriceperChange\":\"-43.5897435897436\",\"PutOI\":\"76725\",\"PutOIChange\":\"-10850\",\"PutOIPerChg\":\"-12.3893805309735\",\"PutVolume\":\"33325\",\"Putbestbuyprice\":\"6.05\",\"PutBestBuyQty\":\"4650\",\"Putbestsellprice\":\"17.5\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"690\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-96.1538461538461\",\"CallOI\":\"92225\",\"CallOIChange\":\"-10075\",\"CallOIPerChg\":\"-9.84848484848485\",\"CallVolume\":\"49600\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"8525\",\"PutLTP\":\"17.5\",\"PutPriceperChange\":\"1.44927536231884\",\"PutOI\":\"60450\",\"PutOIChange\":\"-29450\",\"PutOIPerChg\":\"-32.7586206896552\",\"PutVolume\":\"48050\",\"Putbestbuyprice\":\"15.7\",\"PutBestBuyQty\":\"4650\",\"Putbestsellprice\":\"25.55\",\"PutBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"700\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-90.9090909090909\",\"CallOI\":\"178250\",\"CallOIChange\":\"-39525\",\"CallOIPerChg\":\"-18.1494661921708\",\"CallVolume\":\"193750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"73625\",\"PutLTP\":\"27.7\",\"PutPriceperChange\":\"0\",\"PutOI\":\"212350\",\"PutOIChange\":\"-9300\",\"PutOIPerChg\":\"-4.1958041958042\",\"PutVolume\":\"33325\",\"Putbestbuyprice\":\"22.1\",\"PutBestBuyQty\":\"775\",\"Putbestsellprice\":\"36.35\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"710\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"131750\",\"CallOIChange\":\"-6200\",\"CallOIPerChg\":\"-4.49438202247191\",\"CallVolume\":\"44175\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"20925\",\"PutLTP\":\"36.75\",\"PutPriceperChange\":\"-1.86915887850468\",\"PutOI\":\"51925\",\"PutOIChange\":\"-3875\",\"PutOIPerChg\":\"-6.94444444444444\",\"PutVolume\":\"16275\",\"Putbestbuyprice\":\"36.15\",\"PutBestBuyQty\":\"4650\",\"Putbestsellprice\":\"39.7\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"720\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"209250\",\"CallOIChange\":\"-37975\",\"CallOIPerChg\":\"-15.3605015673981\",\"CallVolume\":\"95325\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"42625\",\"PutLTP\":\"46.05\",\"PutPriceperChange\":\"1.88053097345131\",\"PutOI\":\"101525\",\"PutOIChange\":\"-14725\",\"PutOIPerChg\":\"-12.6666666666667\",\"PutVolume\":\"27900\",\"Putbestbuyprice\":\"46.2\",\"PutBestBuyQty\":\"4650\",\"Putbestsellprice\":\"55.9\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"730\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"94550\",\"CallOIChange\":\"-31000\",\"CallOIPerChg\":\"-24.6913580246914\",\"CallVolume\":\"56575\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"36425\",\"PutLTP\":\"59.85\",\"PutPriceperChange\":\"4.177545691906\",\"PutOI\":\"45725\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1550\",\"Putbestbuyprice\":\"54.35\",\"PutBestBuyQty\":\"1550\",\"Putbestsellprice\":\"64.65\",\"PutBestSellQty\":\"1550\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"740\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"129425\",\"CallOIChange\":\"-13950\",\"CallOIPerChg\":\"-9.72972972972973\",\"CallVolume\":\"31000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"39525\",\"PutLTP\":\"73.5\",\"PutPriceperChange\":\"12.5574272588055\",\"PutOI\":\"44950\",\"PutOIChange\":\"-2325\",\"PutOIPerChg\":\"-4.91803278688525\",\"PutVolume\":\"7750\",\"Putbestbuyprice\":\"64.3\",\"PutBestBuyQty\":\"5425\",\"Putbestsellprice\":\"77.15\",\"PutBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"750\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"527000\",\"CallOIChange\":\"-63550\",\"CallOIPerChg\":\"-10.761154855643\",\"CallVolume\":\"73625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"128650\",\"PutLTP\":\"77\",\"PutPriceperChange\":\"0.719424460431651\",\"PutOI\":\"71300\",\"PutOIChange\":\"-2325\",\"PutOIPerChg\":\"-3.15789473684211\",\"PutVolume\":\"8525\",\"Putbestbuyprice\":\"75.6\",\"PutBestBuyQty\":\"4650\",\"Putbestsellprice\":\"86.9\",\"PutBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"760\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"200725\",\"CallOIChange\":\"775\",\"CallOIPerChg\":\"0.387596899224806\",\"CallVolume\":\"15500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"54250\",\"PutLTP\":\"76\",\"PutPriceperChange\":\"-7.31707317073171\",\"PutOI\":\"38750\",\"PutOIChange\":\"-775\",\"PutOIPerChg\":\"-1.96078431372549\",\"PutVolume\":\"1550\",\"Putbestbuyprice\":\"85.15\",\"PutBestBuyQty\":\"5425\",\"Putbestsellprice\":\"97.1\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"770\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"193750\",\"CallOIChange\":\"-8525\",\"CallOIPerChg\":\"-4.21455938697318\",\"CallVolume\":\"10850\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"42625\",\"PutLTP\":\"92.05\",\"PutPriceperChange\":\"38.8386123680241\",\"PutOI\":\"22475\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"3100\",\"Putbestbuyprice\":\"96.2\",\"PutBestBuyQty\":\"4650\",\"Putbestsellprice\":\"107.15\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"780\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"386725\",\"CallOIChange\":\"-3100\",\"CallOIPerChg\":\"-0.795228628230616\",\"CallVolume\":\"10075\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"83700\",\"PutLTP\":\"103\",\"PutPriceperChange\":\"-4.05216581276199\",\"PutOI\":\"82925\",\"PutOIChange\":\"-5425\",\"PutOIPerChg\":\"-6.14035087719298\",\"PutVolume\":\"6975\",\"Putbestbuyprice\":\"105.9\",\"PutBestBuyQty\":\"1550\",\"Putbestsellprice\":\"109.7\",\"PutBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"790\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"101525\",\"CallOIChange\":\"-4650\",\"CallOIPerChg\":\"-4.37956204379562\",\"CallVolume\":\"10075\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"66650\",\"PutLTP\":\"105.8\",\"PutPriceperChange\":\"50.1774308019872\",\"PutOI\":\"13950\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"775\",\"Putbestbuyprice\":\"116\",\"PutBestBuyQty\":\"4650\",\"Putbestsellprice\":\"127.3\",\"PutBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"800\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"651000\",\"CallOIChange\":\"-6975\",\"CallOIPerChg\":\"-1.06007067137809\",\"CallVolume\":\"14725\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"229400\",\"PutLTP\":\"127\",\"PutPriceperChange\":\"-1.55038759689922\",\"PutOI\":\"48050\",\"PutOIChange\":\"-6200\",\"PutOIPerChg\":\"-11.4285714285714\",\"PutVolume\":\"12400\",\"Putbestbuyprice\":\"125.9\",\"PutBestBuyQty\":\"1550\",\"Putbestsellprice\":\"132.95\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"810\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"72850\",\"CallOIChange\":\"775\",\"CallOIPerChg\":\"1.0752688172043\",\"CallVolume\":\"7750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"13175\",\"PutLTP\":\"143.95\",\"PutPriceperChange\":\"84.1970569417786\",\"PutOI\":\"11625\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"775\",\"Putbestbuyprice\":\"136.2\",\"PutBestBuyQty\":\"2325\",\"Putbestsellprice\":\"147.25\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"820\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"96100\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"775\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"37200\",\"PutLTP\":\"77\",\"PutPriceperChange\":\"0\",\"PutOI\":\"6975\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"145.9\",\"PutBestBuyQty\":\"4650\",\"Putbestsellprice\":\"157.35\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"830\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"61225\",\"CallOIChange\":\"-4650\",\"CallOIPerChg\":\"-7.05882352941176\",\"CallVolume\":\"6200\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"20150\",\"PutLTP\":\"118.75\",\"PutPriceperChange\":\"0\",\"PutOI\":\"17825\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"156.2\",\"PutBestBuyQty\":\"2325\",\"Putbestsellprice\":\"165.25\",\"PutBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"840\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"93775\",\"CallOIChange\":\"-7750\",\"CallOIPerChg\":\"-7.63358778625954\",\"CallVolume\":\"10075\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"70525\",\"PutLTP\":\"165.1\",\"PutPriceperChange\":\"73.2423924449108\",\"PutOI\":\"21700\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1550\",\"Putbestbuyprice\":\"166.2\",\"PutBestBuyQty\":\"2325\",\"Putbestsellprice\":\"177.15\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"850\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"281325\",\"CallOIChange\":\"-68975\",\"CallOIPerChg\":\"-19.6902654867257\",\"CallVolume\":\"72075\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"100750\",\"PutLTP\":\"118.85\",\"PutPriceperChange\":\"0\",\"PutOI\":\"13175\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"176.05\",\"PutBestBuyQty\":\"4650\",\"Putbestsellprice\":\"187.1\",\"PutBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"860\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"84475\",\"CallOIChange\":\"-15500\",\"CallOIPerChg\":\"-15.5038759689922\",\"CallVolume\":\"27125\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"47275\",\"PutLTP\":\"184.55\",\"PutPriceperChange\":\"27.8047091412742\",\"PutOI\":\"3100\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"775\",\"Putbestbuyprice\":\"185.2\",\"PutBestBuyQty\":\"5425\",\"Putbestsellprice\":\"189.7\",\"PutBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"870\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"23250\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"775\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"9300\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"880\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"81375\",\"CallOIChange\":\"-1550\",\"CallOIPerChg\":\"-1.86915887850467\",\"CallVolume\":\"32550\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"13950\",\"PutLTP\":\"205.25\",\"PutPriceperChange\":\"2.39461212272388\",\"PutOI\":\"3100\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"775\",\"Putbestbuyprice\":\"204.65\",\"PutBestBuyQty\":\"5425\",\"Putbestsellprice\":\"219.7\",\"PutBestSellQty\":\"5425\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"890\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"10850\",\"CallOIChange\":\"-775\",\"CallOIPerChg\":\"-6.66666666666667\",\"CallVolume\":\"3100\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2325\",\"PutLTP\":\"215.25\",\"PutPriceperChange\":\"2.25653206650831\",\"PutOI\":\"3875\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1550\",\"Putbestbuyprice\":\"215.05\",\"PutBestBuyQty\":\"5425\",\"Putbestsellprice\":\"223\",\"PutBestSellQty\":\"1550\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"900\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"292175\",\"CallOIChange\":\"-6200\",\"CallOIPerChg\":\"-2.07792207792208\",\"CallVolume\":\"7750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"71300\",\"PutLTP\":\"225.25\",\"PutPriceperChange\":\"-1.95865070729053\",\"PutOI\":\"6200\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"3875\",\"Putbestbuyprice\":\"226.2\",\"PutBestBuyQty\":\"2325\",\"Putbestsellprice\":\"237.15\",\"PutBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"910\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"3100\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"775\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.2\",\"CallBestSellQty\":\"4650\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"920\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"185225\",\"CallOIChange\":\"-11625\",\"CallOIPerChg\":\"-5.90551181102362\",\"CallVolume\":\"34100\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"6975\",\"PutLTP\":\"245.25\",\"PutPriceperChange\":\"0\",\"PutOI\":\"2325\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"245\",\"PutBestBuyQty\":\"5425\",\"Putbestsellprice\":\"257.15\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"930\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1550\",\"CallOIChange\":\"-775\",\"CallOIPerChg\":\"-33.3333333333333\",\"CallVolume\":\"1550\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"18600\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"940\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"3875\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"775\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"3100\",\"PutLTP\":\"260.5\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1550\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"265.85\",\"PutBestBuyQty\":\"2325\",\"Putbestsellprice\":\"277.15\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"950\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"9300\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"775\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.2\",\"CallBestSellQty\":\"13175\"},{\"symbol\":\"ATGL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"960\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"65875\",\"CallOIChange\":\"-1550\",\"CallOIPerChg\":\"-2.29885057471264\",\"CallVolume\":\"23250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.15\",\"CallBestSellQty\":\"1550\"}],\"30-01-2025\":[{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"520\",\"PutLTP\":\"0.5\",\"PutPriceperChange\":\"0\",\"PutOI\":\"17825\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.5\",\"PutBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"540\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"19375\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1550\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.2\",\"PutBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"550\",\"CallLTP\":\"82\",\"CallPricePerChange\":\"22.3880597014925\",\"CallOI\":\"2325\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"775\",\"callbestbuyprice\":\"85.1\",\"CallBestBuyQty\":\"2325\",\"callbestsellprice\":\"100.55\",\"CallBestSellQty\":\"2325\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"65875\",\"PutOIChange\":\"-3100\",\"PutOIPerChg\":\"-4.49438202247191\",\"PutVolume\":\"5425\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"560\",\"CallLTP\":\"81.2\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1550\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"76.1\",\"CallBestBuyQty\":\"2325\",\"callbestsellprice\":\"93.55\",\"CallBestSellQty\":\"2325\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-88.8888888888889\",\"PutOI\":\"83700\",\"PutOIChange\":\"-10075\",\"PutOIPerChg\":\"-10.7438016528926\",\"PutVolume\":\"21700\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.3\",\"PutBestSellQty\":\"1550\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"570\",\"CallLTP\":\"52.8\",\"CallPricePerChange\":\"0\",\"CallOI\":\"3875\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"66.1\",\"CallBestBuyQty\":\"2325\",\"callbestsellprice\":\"83.75\",\"CallBestSellQty\":\"2325\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-92.3076923076923\",\"PutOI\":\"72850\",\"PutOIChange\":\"-6200\",\"PutOIPerChg\":\"-7.84313725490196\",\"PutVolume\":\"24800\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.35\",\"PutBestSellQty\":\"3100\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"580\",\"CallLTP\":\"44.25\",\"CallPricePerChange\":\"0\",\"CallOI\":\"12400\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"56.35\",\"CallBestBuyQty\":\"2325\",\"callbestsellprice\":\"73.45\",\"CallBestSellQty\":\"2325\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-92.8571428571428\",\"PutOI\":\"88350\",\"PutOIChange\":\"-3875\",\"PutOIPerChg\":\"-4.20168067226891\",\"PutVolume\":\"19375\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"3100\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"590\",\"CallLTP\":\"42.35\",\"CallPricePerChange\":\"0\",\"CallOI\":\"6975\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"46.65\",\"CallBestBuyQty\":\"2325\",\"callbestsellprice\":\"63.45\",\"CallBestSellQty\":\"2325\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-94.4444444444444\",\"PutOI\":\"38750\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"12400\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"3100\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"600\",\"CallLTP\":\"27.5\",\"CallPricePerChange\":\"29.7169811320755\",\"CallOI\":\"19375\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"3100\",\"callbestbuyprice\":\"35.1\",\"CallBestBuyQty\":\"2325\",\"callbestsellprice\":\"53.5\",\"CallBestSellQty\":\"2325\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-95.8333333333333\",\"PutOI\":\"162750\",\"PutOIChange\":\"-14725\",\"PutOIPerChg\":\"-8.29694323144105\",\"PutVolume\":\"151125\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"1550\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"610\",\"CallLTP\":\"25\",\"CallPricePerChange\":\"49.2537313432836\",\"CallOI\":\"25575\",\"CallOIChange\":\"-4650\",\"CallOIPerChg\":\"-15.3846153846154\",\"CallVolume\":\"9300\",\"callbestbuyprice\":\"26.1\",\"CallBestBuyQty\":\"2325\",\"callbestsellprice\":\"43.45\",\"CallBestSellQty\":\"2325\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-98.0769230769231\",\"PutOI\":\"83700\",\"PutOIChange\":\"-32550\",\"PutOIPerChg\":\"-28\",\"PutVolume\":\"127100\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"42625\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"620\",\"CallLTP\":\"19.7\",\"CallPricePerChange\":\"103.092783505155\",\"CallOI\":\"41075\",\"CallOIChange\":\"-10075\",\"CallOIPerChg\":\"-19.6969696969697\",\"CallVolume\":\"25575\",\"callbestbuyprice\":\"18.15\",\"CallBestBuyQty\":\"775\",\"callbestsellprice\":\"33.45\",\"CallBestSellQty\":\"3875\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-98.3471074380165\",\"PutOI\":\"57350\",\"PutOIChange\":\"3875\",\"PutOIPerChg\":\"7.2463768115942\",\"PutVolume\":\"72075\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"775\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"17050\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"630\",\"CallLTP\":\"19.2\",\"CallPricePerChange\":\"295.876288659794\",\"CallOI\":\"106175\",\"CallOIChange\":\"-33325\",\"CallOIPerChg\":\"-23.8888888888889\",\"CallVolume\":\"65100\",\"callbestbuyprice\":\"6.4\",\"CallBestBuyQty\":\"2325\",\"callbestsellprice\":\"22.9\",\"CallBestSellQty\":\"2325\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-99.537037037037\",\"PutOI\":\"115475\",\"PutOIChange\":\"-13950\",\"PutOIPerChg\":\"-10.7784431137725\",\"PutVolume\":\"80600\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.5\",\"PutBestSellQty\":\"1550\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"640\",\"CallLTP\":\"7\",\"CallPricePerChange\":\"204.347826086957\",\"CallOI\":\"100750\",\"CallOIChange\":\"-58900\",\"CallOIPerChg\":\"-36.8932038834951\",\"CallVolume\":\"191425\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"8.65\",\"CallBestSellQty\":\"775\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-99.7245179063361\",\"PutOI\":\"62775\",\"PutOIChange\":\"-775\",\"PutOIPerChg\":\"-1.21951219512195\",\"PutVolume\":\"41850\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"8.5\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"650\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-96\",\"CallOI\":\"437875\",\"CallOIChange\":\"-25575\",\"CallOIPerChg\":\"-5.51839464882943\",\"CallVolume\":\"412300\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"42625\",\"PutLTP\":\"5\",\"PutPriceperChange\":\"-81.5837937384899\",\"PutOI\":\"99975\",\"PutOIChange\":\"-24025\",\"PutOIPerChg\":\"-19.375\",\"PutVolume\":\"39525\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"15.65\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"660\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-93.75\",\"CallOI\":\"148025\",\"CallOIChange\":\"-17050\",\"CallOIPerChg\":\"-10.3286384976526\",\"CallVolume\":\"142600\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"30225\",\"PutLTP\":\"25\",\"PutPriceperChange\":\"-31.6939890710383\",\"PutOI\":\"53475\",\"PutOIChange\":\"-2325\",\"PutOIPerChg\":\"-4.16666666666667\",\"PutVolume\":\"20150\",\"Putbestbuyprice\":\"7.3\",\"PutBestBuyQty\":\"2325\",\"Putbestsellprice\":\"23.45\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"670\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-81.8181818181818\",\"CallOI\":\"135625\",\"CallOIChange\":\"-46500\",\"CallOIPerChg\":\"-25.531914893617\",\"CallVolume\":\"203050\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"15500\",\"PutLTP\":\"26.75\",\"PutPriceperChange\":\"-40.5555555555556\",\"PutOI\":\"35650\",\"PutOIChange\":\"-4650\",\"PutOIPerChg\":\"-11.5384615384615\",\"PutVolume\":\"6975\",\"Putbestbuyprice\":\"16.65\",\"PutBestBuyQty\":\"2325\",\"Putbestsellprice\":\"33.95\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"680\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-88.8888888888889\",\"CallOI\":\"234050\",\"CallOIChange\":\"-55800\",\"CallOIPerChg\":\"-19.2513368983957\",\"CallVolume\":\"97650\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"69750\",\"PutLTP\":\"45.1\",\"PutPriceperChange\":\"-29.9145299145299\",\"PutOI\":\"58125\",\"PutOIChange\":\"-1550\",\"PutOIPerChg\":\"-2.5974025974026\",\"PutVolume\":\"2325\",\"Putbestbuyprice\":\"26.6\",\"PutBestBuyQty\":\"2325\",\"Putbestsellprice\":\"43.95\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"690\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-87.5\",\"CallOI\":\"90675\",\"CallOIChange\":\"-12400\",\"CallOIPerChg\":\"-12.0300751879699\",\"CallVolume\":\"54250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"3875\",\"PutLTP\":\"57.1\",\"PutPriceperChange\":\"-12.6243305279265\",\"PutOI\":\"65100\",\"PutOIChange\":\"-2325\",\"PutOIPerChg\":\"-3.44827586206897\",\"PutVolume\":\"6975\",\"Putbestbuyprice\":\"37.15\",\"PutBestBuyQty\":\"2325\",\"Putbestsellprice\":\"53.9\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"700\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-87.5\",\"CallOI\":\"345650\",\"CallOIChange\":\"-130200\",\"CallOIPerChg\":\"-27.3615635179153\",\"CallVolume\":\"197625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"56575\",\"PutLTP\":\"56.85\",\"PutPriceperChange\":\"-28.9375\",\"PutOI\":\"96875\",\"PutOIChange\":\"-10075\",\"PutOIPerChg\":\"-9.42028985507246\",\"PutVolume\":\"20150\",\"Putbestbuyprice\":\"46.6\",\"PutBestBuyQty\":\"2325\",\"Putbestsellprice\":\"63.85\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"710\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-83.3333333333333\",\"CallOI\":\"73625\",\"CallOIChange\":\"-18600\",\"CallOIPerChg\":\"-20.1680672268908\",\"CallVolume\":\"31000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.5\",\"CallBestSellQty\":\"27125\",\"PutLTP\":\"69\",\"PutPriceperChange\":\"-11.8210862619808\",\"PutOI\":\"30225\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"3100\",\"Putbestbuyprice\":\"56.6\",\"PutBestBuyQty\":\"2325\",\"Putbestsellprice\":\"74.4\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"720\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"144925\",\"CallOIChange\":\"-25575\",\"CallOIPerChg\":\"-15\",\"CallVolume\":\"43400\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1550\",\"PutLTP\":\"86\",\"PutPriceperChange\":\"-11.9754350051177\",\"PutOI\":\"91450\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"3100\",\"Putbestbuyprice\":\"67.15\",\"PutBestBuyQty\":\"2325\",\"Putbestsellprice\":\"84.25\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"730\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"76725\",\"CallOIChange\":\"-3875\",\"CallOIPerChg\":\"-4.80769230769231\",\"CallVolume\":\"21700\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"3100\",\"PutLTP\":\"102.7\",\"PutPriceperChange\":\"-4.9074074074074\",\"PutOI\":\"67425\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"3875\",\"Putbestbuyprice\":\"76.6\",\"PutBestBuyQty\":\"2325\",\"Putbestsellprice\":\"93.9\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"740\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"275900\",\"CallOIChange\":\"-22475\",\"CallOIPerChg\":\"-7.53246753246753\",\"CallVolume\":\"144925\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"1.4\",\"CallBestSellQty\":\"14725\",\"PutLTP\":\"106.75\",\"PutPriceperChange\":\"-11.0416666666667\",\"PutOI\":\"55800\",\"PutOIChange\":\"-2325\",\"PutOIPerChg\":\"-4\",\"PutVolume\":\"12400\",\"Putbestbuyprice\":\"67.9\",\"PutBestBuyQty\":\"31000\",\"Putbestsellprice\":\"105\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"750\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"351850\",\"CallOIChange\":\"-71300\",\"CallOIPerChg\":\"-16.8498168498169\",\"CallVolume\":\"120900\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"61225\",\"PutLTP\":\"108\",\"PutPriceperChange\":\"-14.5907473309609\",\"PutOI\":\"56575\",\"PutOIChange\":\"-775\",\"PutOIPerChg\":\"-1.35135135135135\",\"PutVolume\":\"2325\",\"Putbestbuyprice\":\"96.6\",\"PutBestBuyQty\":\"2325\",\"Putbestsellprice\":\"113.9\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"760\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"157325\",\"CallOIChange\":\"-4650\",\"CallOIPerChg\":\"-2.87081339712919\",\"CallVolume\":\"27900\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"6200\",\"PutLTP\":\"122.8\",\"PutPriceperChange\":\"-8.9358546533185\",\"PutOI\":\"46500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"2325\",\"Putbestbuyprice\":\"106.6\",\"PutBestBuyQty\":\"2325\",\"Putbestsellprice\":\"123.7\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"770\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"31000\",\"CallOIChange\":\"-5425\",\"CallOIPerChg\":\"-14.8936170212766\",\"CallVolume\":\"20150\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2325\",\"PutLTP\":\"154.55\",\"PutPriceperChange\":\"-2.307206068268\",\"PutOI\":\"12400\",\"PutOIChange\":\"3875\",\"PutOIPerChg\":\"45.4545454545455\",\"PutVolume\":\"6200\",\"Putbestbuyprice\":\"116.6\",\"PutBestBuyQty\":\"2325\",\"Putbestsellprice\":\"134.95\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"780\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"83700\",\"CallOIChange\":\"-6200\",\"CallOIPerChg\":\"-6.89655172413793\",\"CallVolume\":\"11625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"775\",\"PutLTP\":\"145\",\"PutPriceperChange\":\"-9.82587064676617\",\"PutOI\":\"13175\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"775\",\"Putbestbuyprice\":\"126.75\",\"PutBestBuyQty\":\"2325\",\"Putbestsellprice\":\"144.95\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"790\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"51150\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1550\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"12400\",\"PutLTP\":\"74.3\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1550\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"136.6\",\"PutBestBuyQty\":\"2325\",\"Putbestsellprice\":\"154.95\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"800\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"303025\",\"CallOIChange\":\"-2325\",\"CallOIPerChg\":\"-0.761421319796954\",\"CallVolume\":\"14725\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"90675\",\"PutLTP\":\"166\",\"PutPriceperChange\":\"-4.62510772766447\",\"PutOI\":\"6975\",\"PutOIChange\":\"-6200\",\"PutOIPerChg\":\"-47.0588235294118\",\"PutVolume\":\"10075\",\"Putbestbuyprice\":\"146.6\",\"PutBestBuyQty\":\"2325\",\"Putbestsellprice\":\"164.95\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"810\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"10850\",\"CallOIChange\":\"-775\",\"CallOIPerChg\":\"-6.66666666666667\",\"CallVolume\":\"3100\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1550\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"820\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"13175\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.75\",\"CallBestSellQty\":\"775\",\"PutLTP\":\"103.35\",\"PutPriceperChange\":\"0\",\"PutOI\":\"775\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"140.65\",\"PutBestBuyQty\":\"31000\",\"Putbestsellprice\":\"184.65\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"830\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"6975\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.75\",\"CallBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"840\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"15500\",\"CallOIChange\":\"-775\",\"CallOIPerChg\":\"-4.76190476190476\",\"CallVolume\":\"2325\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"850\",\"CallLTP\":\"0.15\",\"CallPricePerChange\":\"200\",\"CallOI\":\"36425\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"7750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1550\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"860\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"2325\",\"CallOIChange\":\"-2325\",\"CallOIPerChg\":\"-50\",\"CallVolume\":\"3875\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.75\",\"CallBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"870\",\"CallLTP\":\"0.6\",\"CallPricePerChange\":\"0\",\"CallOI\":\"20150\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.3\",\"CallBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"900\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"69750\",\"CallOIChange\":\"-13950\",\"CallOIPerChg\":\"-16.6666666666667\",\"CallVolume\":\"16275\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.45\",\"CallBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"920\",\"CallLTP\":\"1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"0\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"775\",\"callbestbuyprice\":\"0.6\",\"CallBestBuyQty\":\"775\",\"callbestsellprice\":\"2.8\",\"CallBestSellQty\":\"1550\"}],\"27-02-2025\":[{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"500\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"24800\",\"PutOIChange\":\"-17825\",\"PutOIPerChg\":\"-41.8181818181818\",\"PutVolume\":\"27900\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"43400\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"520\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"51150\",\"PutOIChange\":\"-6975\",\"PutOIPerChg\":\"-12\",\"PutVolume\":\"17825\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"11625\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"530\",\"CallLTP\":\"56.9\",\"CallPricePerChange\":\"19.1623036649215\",\"CallOI\":\"1550\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1550\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.2\",\"PutPriceperChange\":\"-55.5555555555556\",\"PutOI\":\"42625\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"7750\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1550\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"540\",\"CallLTP\":\"46.3\",\"CallPricePerChange\":\"29.8737727910238\",\"CallOI\":\"9300\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"2325\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"59.2\",\"CallBestSellQty\":\"31000\",\"PutLTP\":\"0.2\",\"PutPriceperChange\":\"0\",\"PutOI\":\"15500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"2325\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.2\",\"PutBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"550\",\"CallLTP\":\"41.6\",\"CallPricePerChange\":\"1.21654501216545\",\"CallOI\":\"15500\",\"CallOIChange\":\"1550\",\"CallOIPerChg\":\"11.1111111111111\",\"CallVolume\":\"19375\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-92.3076923076923\",\"PutOI\":\"27900\",\"PutOIChange\":\"-3100\",\"PutOIPerChg\":\"-10\",\"PutVolume\":\"38750\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"2325\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"560\",\"CallLTP\":\"21.5\",\"CallPricePerChange\":\"0\",\"CallOI\":\"23250\",\"CallOIChange\":\"-1550\",\"CallOIPerChg\":\"-6.25\",\"CallVolume\":\"9300\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"36.7\",\"CallBestSellQty\":\"31000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-97.2222222222222\",\"PutOI\":\"35650\",\"PutOIChange\":\"-5425\",\"PutOIPerChg\":\"-13.2075471698113\",\"PutVolume\":\"39525\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"3875\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"570\",\"CallLTP\":\"20\",\"CallPricePerChange\":\"-9.09090909090909\",\"CallOI\":\"18600\",\"CallOIChange\":\"-4650\",\"CallOIPerChg\":\"-20\",\"CallVolume\":\"13175\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.5\",\"PutPriceperChange\":\"-89.5833333333333\",\"PutOI\":\"25575\",\"PutOIChange\":\"-27125\",\"PutOIPerChg\":\"-51.4705882352941\",\"PutVolume\":\"76725\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"5425\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"580\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-99.3150684931507\",\"CallOI\":\"65100\",\"CallOIChange\":\"-22475\",\"CallOIPerChg\":\"-25.6637168141593\",\"CallVolume\":\"131750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"4.7\",\"CallBestSellQty\":\"775\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-99.3548387096774\",\"PutOI\":\"46500\",\"PutOIChange\":\"-11625\",\"PutOIPerChg\":\"-20\",\"PutVolume\":\"109275\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"4\",\"PutBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"590\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-96.4285714285714\",\"CallOI\":\"40300\",\"CallOIChange\":\"-11625\",\"CallOIPerChg\":\"-22.3880597014925\",\"CallVolume\":\"137175\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"3100\",\"callbestsellprice\":\"0.25\",\"CallBestSellQty\":\"3100\",\"PutLTP\":\"12.15\",\"PutPriceperChange\":\"-13.8297872340425\",\"PutOI\":\"31000\",\"PutOIChange\":\"3100\",\"PutOIPerChg\":\"11.1111111111111\",\"PutVolume\":\"20925\",\"Putbestbuyprice\":\"1.05\",\"PutBestBuyQty\":\"1550\",\"Putbestsellprice\":\"10.95\",\"PutBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"600\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-93.75\",\"CallOI\":\"188325\",\"CallOIChange\":\"-48825\",\"CallOIPerChg\":\"-20.5882352941176\",\"CallVolume\":\"365025\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"6975\",\"PutLTP\":\"16\",\"PutPriceperChange\":\"-20.5955334987593\",\"PutOI\":\"56575\",\"PutOIChange\":\"-18600\",\"PutOIPerChg\":\"-24.7422680412371\",\"PutVolume\":\"58125\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"610\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-83.3333333333333\",\"CallOI\":\"44175\",\"CallOIChange\":\"-21700\",\"CallOIPerChg\":\"-32.9411764705882\",\"CallVolume\":\"64325\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1550\",\"PutLTP\":\"29.7\",\"PutPriceperChange\":\"19.5171026156942\",\"PutOI\":\"16275\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"6975\",\"Putbestbuyprice\":\"14.6\",\"PutBestBuyQty\":\"775\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"620\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-60\",\"CallOI\":\"95325\",\"CallOIChange\":\"-13950\",\"CallOIPerChg\":\"-12.7659574468085\",\"CallVolume\":\"54250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"10850\",\"PutLTP\":\"43.25\",\"PutPriceperChange\":\"28.5289747399703\",\"PutOI\":\"25575\",\"PutOIChange\":\"-775\",\"PutOIPerChg\":\"-2.94117647058824\",\"PutVolume\":\"14725\",\"Putbestbuyprice\":\"23.15\",\"PutBestBuyQty\":\"31000\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"630\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"29450\",\"CallOIChange\":\"-20150\",\"CallOIPerChg\":\"-40.625\",\"CallVolume\":\"42625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"13175\",\"PutLTP\":\"44.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"104625\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"640\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"77500\",\"CallOIChange\":\"-775\",\"CallOIPerChg\":\"-0.99009900990099\",\"CallVolume\":\"72850\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"6975\",\"PutLTP\":\"63.3\",\"PutPriceperChange\":\"7.28813559322033\",\"PutOI\":\"13950\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"9300\",\"Putbestbuyprice\":\"41.8\",\"PutBestBuyQty\":\"31000\",\"Putbestsellprice\":\"67.2\",\"PutBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"650\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"172825\",\"CallOIChange\":\"-106950\",\"CallOIPerChg\":\"-38.2271468144044\",\"CallVolume\":\"150350\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"30225\",\"PutLTP\":\"62.75\",\"PutPriceperChange\":\"4.84544695071011\",\"PutOI\":\"50375\",\"PutOIChange\":\"-6200\",\"PutOIPerChg\":\"-10.958904109589\",\"PutVolume\":\"14725\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"86.2\",\"PutBestSellQty\":\"31000\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"660\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"75950\",\"CallOIChange\":\"-7750\",\"CallOIPerChg\":\"-9.25925925925926\",\"CallVolume\":\"27125\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"18600\",\"PutLTP\":\"83.25\",\"PutPriceperChange\":\"12.9579375848033\",\"PutOI\":\"9300\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1550\",\"Putbestbuyprice\":\"66.1\",\"PutBestBuyQty\":\"31000\",\"Putbestsellprice\":\"87.05\",\"PutBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"670\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"37975\",\"CallOIChange\":\"-9300\",\"CallOIPerChg\":\"-19.672131147541\",\"CallVolume\":\"17050\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"3875\",\"PutLTP\":\"95.85\",\"PutPriceperChange\":\"61.0924369747899\",\"PutOI\":\"3100\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"775\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"680\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"24800\",\"CallOIChange\":\"-9300\",\"CallOIPerChg\":\"-27.2727272727273\",\"CallVolume\":\"22475\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"47275\",\"PutLTP\":\"106\",\"PutPriceperChange\":\"0\",\"PutOI\":\"4650\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"78.25\",\"PutBestBuyQty\":\"31000\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"690\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"45725\",\"CallOIChange\":\"1550\",\"CallOIPerChg\":\"3.50877192982456\",\"CallVolume\":\"13175\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1550\",\"PutLTP\":\"113.25\",\"PutPriceperChange\":\"3.99449035812672\",\"PutOI\":\"13950\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"775\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"112.9\",\"PutBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"700\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"292950\",\"CallOIChange\":\"-98425\",\"CallOIPerChg\":\"-25.1485148514851\",\"CallVolume\":\"138725\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"73625\",\"PutLTP\":\"118.6\",\"PutPriceperChange\":\"-0.461603021401604\",\"PutOI\":\"85250\",\"PutOIChange\":\"-775\",\"PutOIPerChg\":\"-0.900900900900901\",\"PutVolume\":\"3100\",\"Putbestbuyprice\":\"97.65\",\"PutBestBuyQty\":\"31000\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"710\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"113925\",\"CallOIChange\":\"-2325\",\"CallOIPerChg\":\"-2\",\"CallVolume\":\"26350\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2325\",\"PutLTP\":\"129.55\",\"PutPriceperChange\":\"7.91336942940443\",\"PutOI\":\"3100\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1550\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"720\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"41850\",\"CallOIChange\":\"-1550\",\"CallOIPerChg\":\"-3.57142857142857\",\"CallVolume\":\"7750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"3875\",\"PutLTP\":\"145.85\",\"PutPriceperChange\":\"0\",\"PutOI\":\"3100\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"115.8\",\"PutBestBuyQty\":\"31000\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"730\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"37975\",\"CallOIChange\":\"-1550\",\"CallOIPerChg\":\"-3.92156862745098\",\"CallVolume\":\"10075\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"6200\",\"PutLTP\":\"153.55\",\"PutPriceperChange\":\"0.556647020301259\",\"PutOI\":\"1550\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1550\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"740\",\"CallLTP\":\"0.2\",\"CallPricePerChange\":\"0\",\"CallOI\":\"0\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"46500\",\"PutLTP\":\"158.6\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1550\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"143.05\",\"PutBestBuyQty\":\"31000\",\"Putbestsellprice\":\"164.4\",\"PutBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"750\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"54250\",\"CallOIChange\":\"-6975\",\"CallOIPerChg\":\"-11.3924050632911\",\"CallVolume\":\"13950\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"14725\",\"PutLTP\":\"168\",\"PutPriceperChange\":\"54.1284403669725\",\"PutOI\":\"2325\",\"PutOIChange\":\"1550\",\"PutOIPerChg\":\"200\",\"PutVolume\":\"2325\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"172.7\",\"PutBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"760\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"10075\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1550\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"3875\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"770\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"28675\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"4650\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"780\",\"CallLTP\":\"3.9\",\"CallPricePerChange\":\"0\",\"CallOI\":\"0\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"1.8\",\"CallBestBuyQty\":\"775\",\"callbestsellprice\":\"3.85\",\"CallBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"800\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"124775\",\"CallOIChange\":\"12400\",\"CallOIPerChg\":\"11.0344827586207\",\"CallVolume\":\"74400\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"14725\",\"PutLTP\":\"215\",\"PutPriceperChange\":\"-9.96649916247907\",\"PutOI\":\"2325\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"775\",\"Putbestbuyprice\":\"198.6\",\"PutBestBuyQty\":\"31000\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"810\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"63550\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"4650\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"1550\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"820\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"129425\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"49600\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"15500\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"830\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"173600\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"24800\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"3875\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"840\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"105400\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"61225\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"3100\"},{\"symbol\":\"ATGL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"850\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"25575\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"4650\"}],\"27-03-2025\":[{\"symbol\":\"ATGL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"480\",\"CallLTP\":\"74.2\",\"CallPricePerChange\":\"0\",\"CallOI\":\"0\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"135.2\",\"CallBestSellQty\":\"31000\",\"PutLTP\":\"10.95\",\"PutPriceperChange\":\"-3.09734513274338\",\"PutOI\":\"51925\",\"PutOIChange\":\"-775\",\"PutOIPerChg\":\"-1.47058823529412\",\"PutVolume\":\"5425\",\"Putbestbuyprice\":\"4.2\",\"PutBestBuyQty\":\"775\",\"Putbestsellprice\":\"10.4\",\"PutBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"500\",\"CallLTP\":\"61.3\",\"CallPricePerChange\":\"0\",\"CallOI\":\"10075\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"13.95\",\"PutPriceperChange\":\"6.89655172413792\",\"PutOI\":\"129425\",\"PutOIChange\":\"66650\",\"PutOIPerChg\":\"106.172839506173\",\"PutVolume\":\"117800\",\"Putbestbuyprice\":\"11.05\",\"PutBestBuyQty\":\"775\",\"Putbestsellprice\":\"15.95\",\"PutBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"510\",\"PutLTP\":\"11.3\",\"PutPriceperChange\":\"0\",\"PutOI\":\"3875\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"11.3\",\"PutBestBuyQty\":\"775\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"ATGL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"520\",\"PutLTP\":\"20\",\"PutPriceperChange\":\"9.58904109589041\",\"PutOI\":\"22475\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1550\",\"Putbestbuyprice\":\"16.1\",\"PutBestBuyQty\":\"3875\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"ATGL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"530\",\"CallLTP\":\"48\",\"CallPricePerChange\":\"0\",\"CallOI\":\"775\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"61.15\",\"CallBestSellQty\":\"775\",\"PutLTP\":\"23.1\",\"PutPriceperChange\":\"9.73871733966746\",\"PutOI\":\"18600\",\"PutOIChange\":\"17825\",\"PutOIPerChg\":\"2300\",\"PutVolume\":\"41075\",\"Putbestbuyprice\":\"17.4\",\"PutBestBuyQty\":\"775\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"ATGL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"540\",\"CallLTP\":\"36\",\"CallPricePerChange\":\"-4\",\"CallOI\":\"3100\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"2325\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"49\",\"CallBestSellQty\":\"775\",\"PutLTP\":\"28.75\",\"PutPriceperChange\":\"-23.0254350736278\",\"PutOI\":\"41850\",\"PutOIChange\":\"41075\",\"PutOIPerChg\":\"5300\",\"PutVolume\":\"66650\",\"Putbestbuyprice\":\"26\",\"PutBestBuyQty\":\"775\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"ATGL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"550\",\"CallLTP\":\"34.8\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1550\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"775\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"45\",\"CallBestSellQty\":\"1550\",\"PutLTP\":\"32\",\"PutPriceperChange\":\"7.92580101180439\",\"PutOI\":\"190650\",\"PutOIChange\":\"58900\",\"PutOIPerChg\":\"44.7058823529412\",\"PutVolume\":\"120125\",\"Putbestbuyprice\":\"25\",\"PutBestBuyQty\":\"775\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"ATGL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"560\",\"CallLTP\":\"23.5\",\"CallPricePerChange\":\"-8.38206627680311\",\"CallOI\":\"99975\",\"CallOIChange\":\"15500\",\"CallOIPerChg\":\"18.348623853211\",\"CallVolume\":\"41850\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"24.9\",\"CallBestSellQty\":\"775\",\"PutLTP\":\"33.4\",\"PutPriceperChange\":\"-2.05278592375367\",\"PutOI\":\"20150\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"775\",\"Putbestbuyprice\":\"22\",\"PutBestBuyQty\":\"1550\",\"Putbestsellprice\":\"44.95\",\"PutBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"570\",\"PutLTP\":\"42.35\",\"PutPriceperChange\":\"34.4444444444444\",\"PutOI\":\"6200\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"775\",\"Putbestbuyprice\":\"26.6\",\"PutBestBuyQty\":\"1550\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"ATGL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"580\",\"CallLTP\":\"16.8\",\"CallPricePerChange\":\"-7.43801652892561\",\"CallOI\":\"158875\",\"CallOIChange\":\"93775\",\"CallOIPerChg\":\"144.047619047619\",\"CallVolume\":\"286750\",\"callbestbuyprice\":\"9.55\",\"CallBestBuyQty\":\"31000\",\"callbestsellprice\":\"19.95\",\"CallBestSellQty\":\"775\",\"PutLTP\":\"50.05\",\"PutPriceperChange\":\"36.9357045143639\",\"PutOI\":\"9300\",\"PutOIChange\":\"5425\",\"PutOIPerChg\":\"140\",\"PutVolume\":\"13175\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"ATGL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"590\",\"CallLTP\":\"13.15\",\"CallPricePerChange\":\"-15.7051282051282\",\"CallOI\":\"17825\",\"CallOIChange\":\"11625\",\"CallOIPerChg\":\"187.5\",\"CallVolume\":\"39525\",\"callbestbuyprice\":\"13.65\",\"CallBestBuyQty\":\"775\",\"callbestsellprice\":\"20\",\"CallBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"600\",\"CallLTP\":\"11.65\",\"CallPricePerChange\":\"-10.03861003861\",\"CallOI\":\"415400\",\"CallOIChange\":\"23250\",\"CallOIPerChg\":\"5.92885375494071\",\"CallVolume\":\"826150\",\"callbestbuyprice\":\"11.25\",\"CallBestBuyQty\":\"775\",\"callbestsellprice\":\"11.95\",\"CallBestSellQty\":\"775\",\"PutLTP\":\"65.85\",\"PutPriceperChange\":\"4.27553444180522\",\"PutOI\":\"110050\",\"PutOIChange\":\"11625\",\"PutOIPerChg\":\"11.8110236220472\",\"PutVolume\":\"48050\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"74.25\",\"PutBestSellQty\":\"3100\"},{\"symbol\":\"ATGL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"610\",\"CallLTP\":\"9.75\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2325\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"3875\",\"callbestbuyprice\":\"7.55\",\"CallBestBuyQty\":\"2325\",\"callbestsellprice\":\"24.5\",\"CallBestSellQty\":\"31000\"},{\"symbol\":\"ATGL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"620\",\"CallLTP\":\"8.35\",\"CallPricePerChange\":\"0\",\"CallOI\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"11625\",\"callbestbuyprice\":\"6.65\",\"CallBestBuyQty\":\"775\",\"callbestsellprice\":\"21.05\",\"CallBestSellQty\":\"31000\"},{\"symbol\":\"ATGL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"640\",\"CallLTP\":\"5.7\",\"CallPricePerChange\":\"-9.52380952380952\",\"CallOI\":\"45725\",\"CallOIChange\":\"-72850\",\"CallOIPerChg\":\"-61.437908496732\",\"CallVolume\":\"179025\",\"callbestbuyprice\":\"3.4\",\"CallBestBuyQty\":\"31000\",\"callbestsellprice\":\"6.5\",\"CallBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"650\",\"CallLTP\":\"4.75\",\"CallPricePerChange\":\"-12.037037037037\",\"CallOI\":\"148025\",\"CallOIChange\":\"39525\",\"CallOIPerChg\":\"36.4285714285714\",\"CallVolume\":\"199175\",\"callbestbuyprice\":\"4.7\",\"CallBestBuyQty\":\"1550\",\"callbestsellprice\":\"4.9\",\"CallBestSellQty\":\"775\",\"PutLTP\":\"110\",\"PutPriceperChange\":\"0\",\"PutOI\":\"3100\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"92.5\",\"PutBestBuyQty\":\"1550\",\"Putbestsellprice\":\"111.7\",\"PutBestSellQty\":\"3100\"},{\"symbol\":\"ATGL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"660\",\"CallLTP\":\"4.35\",\"CallPricePerChange\":\"-2.24719101123597\",\"CallOI\":\"85250\",\"CallOIChange\":\"37975\",\"CallOIPerChg\":\"80.327868852459\",\"CallVolume\":\"109275\",\"callbestbuyprice\":\"3.85\",\"CallBestBuyQty\":\"775\",\"callbestsellprice\":\"4.3\",\"CallBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"670\",\"CallLTP\":\"3.55\",\"CallPricePerChange\":\"12.6984126984127\",\"CallOI\":\"14725\",\"CallOIChange\":\"-1550\",\"CallOIPerChg\":\"-9.52380952380952\",\"CallVolume\":\"5425\",\"callbestbuyprice\":\"2.95\",\"CallBestBuyQty\":\"1550\",\"callbestsellprice\":\"3.55\",\"CallBestSellQty\":\"1550\"},{\"symbol\":\"ATGL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"680\",\"CallLTP\":\"2.8\",\"CallPricePerChange\":\"-20\",\"CallOI\":\"29450\",\"CallOIChange\":\"5425\",\"CallOIPerChg\":\"22.5806451612903\",\"CallVolume\":\"179025\",\"callbestbuyprice\":\"1.55\",\"CallBestBuyQty\":\"775\",\"callbestsellprice\":\"4\",\"CallBestSellQty\":\"775\",\"PutLTP\":\"125.6\",\"PutPriceperChange\":\"-6.96296296296297\",\"PutOI\":\"6200\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"3100\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"ATGL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"690\",\"CallLTP\":\"2.6\",\"CallPricePerChange\":\"1.9607843137255\",\"CallOI\":\"20925\",\"CallOIChange\":\"-775\",\"CallOIPerChg\":\"-3.57142857142857\",\"CallVolume\":\"12400\",\"callbestbuyprice\":\"1.1\",\"CallBestBuyQty\":\"6975\",\"callbestsellprice\":\"2.55\",\"CallBestSellQty\":\"1550\"},{\"symbol\":\"ATGL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"700\",\"CallLTP\":\"1.9\",\"CallPricePerChange\":\"-20.8333333333333\",\"CallOI\":\"134850\",\"CallOIChange\":\"17825\",\"CallOIPerChg\":\"15.2317880794702\",\"CallVolume\":\"128650\",\"callbestbuyprice\":\"1.85\",\"CallBestBuyQty\":\"1550\",\"callbestsellprice\":\"2\",\"CallBestSellQty\":\"2325\",\"PutLTP\":\"145.3\",\"PutPriceperChange\":\"0\",\"PutOI\":\"27125\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"137.9\",\"PutBestBuyQty\":\"1550\",\"Putbestsellprice\":\"158.7\",\"PutBestSellQty\":\"1550\"},{\"symbol\":\"ATGL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"710\",\"CallLTP\":\"1.35\",\"CallPricePerChange\":\"-27.027027027027\",\"CallOI\":\"34100\",\"CallOIChange\":\"-6975\",\"CallOIPerChg\":\"-16.9811320754717\",\"CallVolume\":\"172825\",\"callbestbuyprice\":\"1.15\",\"CallBestBuyQty\":\"775\",\"callbestsellprice\":\"1.35\",\"CallBestSellQty\":\"775\"},{\"symbol\":\"ATGL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"720\",\"CallLTP\":\"1.55\",\"CallPricePerChange\":\"-11.4285714285714\",\"CallOI\":\"25575\",\"CallOIChange\":\"-2325\",\"CallOIPerChg\":\"-8.33333333333333\",\"CallVolume\":\"172825\",\"callbestbuyprice\":\"1.2\",\"CallBestBuyQty\":\"775\",\"callbestsellprice\":\"1.5\",\"CallBestSellQty\":\"775\",\"PutLTP\":\"152.7\",\"PutPriceperChange\":\"-6.31901840490798\",\"PutOI\":\"775\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"775\",\"Putbestbuyprice\":\"114.85\",\"PutBestBuyQty\":\"31000\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"ATGL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"740\",\"CallLTP\":\"1.5\",\"CallPricePerChange\":\"-14.2857142857143\",\"CallOI\":\"163525\",\"CallOIChange\":\"51150\",\"CallOIPerChg\":\"45.5172413793103\",\"CallVolume\":\"279000\",\"callbestbuyprice\":\"1.15\",\"CallBestBuyQty\":\"1550\",\"callbestsellprice\":\"1.5\",\"CallBestSellQty\":\"1550\"}],\"24-04-2025\":[{\"symbol\":\"ATGL\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"strikeprice\":\"500\",\"PutLTP\":\"19.2\",\"PutPriceperChange\":\"0\",\"PutOI\":\"775\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"5\",\"PutBestBuyQty\":\"7750\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"}]},\"comp_summary_bse\":{\"sc_code\":\"542066\",\"symbol\":\"ATGL\",\"co_code\":\"39108\",\"companyname\":\"Adani Total Gas Ltd\",\"ltp\":\"580\",\"biodata\":\"$2c\"},\"board_of_directors\":[{\"slno\":\"1\",\"dir_name\":\"Gautam Adani\",\"dir_desg\":\"Chairman (Non-Executive)\",\"year\":\"2024\"},{\"slno\":\"2\",\"dir_name\":\"Pranav Adani\",\"dir_desg\":\"Non Executive Director\",\"year\":\"2024\"},{\"slno\":\"5\",\"dir_name\":\"Gunjan Taunk\",\"dir_desg\":\"Company Sec. \u0026 Compli. Officer\",\"year\":\"2024\"},{\"slno\":\"6\",\"dir_name\":\"Gauri S Trivedi\",\"dir_desg\":\"Independent Director\",\"year\":\"2024\"},{\"slno\":\"7\",\"dir_name\":\"Olivier Sabrié\",\"dir_desg\":\"Non Executive Director\",\"year\":\"2024\"},{\"slno\":\"8\",\"dir_name\":\"Shashi Shanker\",\"dir_desg\":\"Independent Director\",\"year\":\"2024\"},{\"slno\":\"9\",\"dir_name\":\"Suresh P Manglani\",\"dir_desg\":\"Executive Director \u0026 CEO\",\"year\":\"2024\"},{\"slno\":\"10\",\"dir_name\":\"Shailesh V Haribhakti\",\"dir_desg\":\"Independent Director\",\"year\":\"2024\"},{\"slno\":\"12\",\"dir_name\":\"Sangkaran Ratnam\",\"dir_desg\":\"Non Executive Director\",\"year\":\"2024\"},{\"slno\":\"13\",\"dir_name\":\"Mukesh Mahendrabhai Shah\",\"dir_desg\":\"Independent Director\",\"year\":\"2024\"},{\"slno\":\"14\",\"dir_name\":\"Bharat Vasani\",\"dir_desg\":\"Additional Director\",\"year\":\"2024\"}],\"snapshot_company_profile\":{\"lname\":\"Adani Total Gas Ltd\",\"isin\":\"INE399L01023\",\"hse_s_name\":\"Adani\",\"inc_dt\":\"2005\",\"regadd1\":\"Adani Corporate House\",\"regadd2\":\"Shantigram SG Highway Khodiyar\",\"regdist\":\"Ahmedabad\",\"regstate\":\"Gujarat\",\"regpin\":\"382421\",\"tel1\":\"91-79-27541988\",\"ind_l_name\":\"Miscellaneous\",\"fax1\":\"91-79-27542988\",\"auditor\":\"Walker Chandiok \u0026 Co LLP\",\"fv\":\"1\",\"mkt_lot\":\"1\",\"chairman\":\"Gautam Adani\",\"co_sec\":\"Gunjan Taunk\",\"co_code\":\"39108\",\"email\":\"gunjan.taunk@adani.com\",\"internet\":\"http://www.adanigas.com\",\"co_code3\":\"39108\",\"rcode\":\"6824\",\"reg_name\":\"MUFG Intime India Pvt Ltd\",\"reg_add1\":\"C-101 247 Park\",\"reg_add2\":\"L B S Marg\",\"reg_add3\":\"Vikhroli West\",\"reg_add4\":\"Mumbai-400083\",\"reg_tel\":\"91-22-49186000\",\"reg_fax\":\"91-22-49186060\",\"reg_email\":\"paytm.ipo@linkintime.co.in\",\"reg_internet\":\"www.linkintime.co.in\",\"flag\":\"A\"},\"ratio_consolidated\":[{\"co_code\":\"39108\",\"yrc\":\"202203\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"79.1584100023591\",\"op_profit_growth_growthmatrix_perc\":\"9.75124943207631\",\"ebitgrowth_growthmatrix_perc\":\"6.64713769383232\",\"netprofitgrowth_growthmatrix_perc\":\"10.0643878829783\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"25.4459627165623\",\"ebit_margin_profitabilityratios_perc\":\"24.0887349768419\",\"netprofitmargin_profitabilityratios_perc\":\"16.7686590010567\",\"roce_profitabilityratios_perc\":\"23.6272438003387\",\"ronw_profitabilityratios_perc\":\"5.85505127480121\",\"roa_profitabilityratios_perc\":\"4.1118513986268\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"4.63\",\"dividendpershare_pershareratios\":\"0.25\",\"casheps_pershareratios\":\"3.87948798247197\",\"bookvaluepershare_pershareratios\":\"21.9695203503603\"},\"Valuation_Ratios\":{\"pbyb_valuationratios\":\"464.092872570194\",\"pbyceps_valuationratios\":\"553.874637505859\",\"pbyb_valuationratios1\":\"97.8059586978992\",\"evbyebidta_valuationratios\":\"291.372044198895\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-25.6803722902922\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"17.4359077756673\",\"inventorydays_liquidityratios\":\"7.7372103587782\",\"creditordays_liquidityratios\":\"-36.7585029207748\"},\"Leverage_Ratios\":{\"interestcovervc1e_levervc1eratios\":\"-13.8776787407548\",\"netdebt_equity_levervc1eratios\":\"0.414215534117199\",\"netdebt_op_profit_levervc1eratios\":\"1.29474773609314\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-63.5214183902219\",\"employeecosts_costbreakup\":\"-1.8016268298544\",\"othercosts_costbreakup\":\"-9.23099206336144\"}},{\"co_code\":\"39108\",\"yrc\":\"202103\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"-9.54629110986637\",\"op_profit_growth_growthmatrix_perc\":\"18.4208756473199\",\"ebitgrowth_growthmatrix_perc\":\"16.6046393066531\",\"netprofitgrowth_growthmatrix_perc\":\"6.07352401906857\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"41.5380986081623\",\"ebit_margin_profitabilityratios_perc\":\"40.4670912951168\",\"netprofitmargin_profitabilityratios_perc\":\"27.2953526775183\",\"roce_profitabilityratios_perc\":\"29.8925686802415\",\"ronw_profitabilityratios_perc\":\"6.79660125881479\",\"roa_profitabilityratios_perc\":\"5.04068972127105\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"4.29\",\"dividendpershare_pershareratios\":\"0.25\",\"casheps_pershareratios\":\"3.63971931324801\",\"bookvaluepershare_pershareratios\":\"17.5835812918256\"},\"Valuation_Ratios\":{\"pbyb_valuationratios\":\"224.067599067599\",\"pbyceps_valuationratios\":\"264.100035544279\",\"pbyb_valuationratios1\":\"54.6688889954933\",\"evbyebidta_valuationratios\":\"141.899663407597\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-24.6654689629538\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"17.7430555555556\",\"inventorydays_liquidityratios\":\"10.0430968388771\",\"creditordays_liquidityratios\":\"-58.28592829473\"},\"Leverage_Ratios\":{\"interestcovervc1e_levervc1eratios\":\"-16.9505928853755\",\"netdebt_equity_levervc1eratios\":\"0.267961486353717\",\"netdebt_op_profit_levervc1eratios\":\"0.735745115856429\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-45.3892427459306\",\"employeecosts_costbreakup\":\"-3.03845246520406\",\"othercosts_costbreakup\":\"-10.034206180703\"}},{\"co_code\":\"39108\",\"yrc\":\"202003\",\"Growth_Matrix\":{},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"31.7281480888747\",\"ebit_margin_profitabilityratios_perc\":\"31.3915339681523\",\"netprofitmargin_profitabilityratios_perc\":\"23.2759862366968\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"3.97\",\"dividendpershare_pershareratios\":\"0.25\",\"casheps_pershareratios\":\"3.50624172264476\",\"bookvaluepershare_pershareratios\":\"13.3744000235721\"},\"Valuation_Ratios\":{\"pbyb_valuationratios\":\"21.7632241813602\",\"pbyceps_valuationratios\":\"24.6417694028318\",\"pbyb_valuationratios1\":\"6.46032247166322\",\"evbyebidta_valuationratios\":\"15.3971837596808\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-20.306905370844\"},\"Liquidity_Ratios\":{},\"Leverage_Ratios\":{\"interestcovervc1e_levervc1eratios\":\"-14.3349573690621\",\"netdebt_equity_levervc1eratios\":\"0.230296479098258\",\"netdebt_op_profit_levervc1eratios\":\"0.569557468558746\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-56.5453042063429\",\"employeecosts_costbreakup\":\"-2.53180763383212\",\"othercosts_costbreakup\":\"-9.19474007095036\"}}],\"corporate_actions_agm\":[{\"purpose\":\"AGM\",\"co_name\":\"Adani Total Gas Ltd\",\"co_code\":\"39108\",\"isin\":\"INE399L01023\",\"announcementdate\":\"4/30/2024 12:00:00 AM\",\"gmdate\":\"6/25/2024 12:00:00 AM\",\"description\":\"Outcome of Board Meeting held on 30th April, 2024 and submission of Audited Financial Results (Standalone and Consolidated) for the quarter and year ended 31st March, 2024\\n\\nNewspaper Afvertisement - Notice of 19th Annual General Meeting, Intimation of Record Date and E-Voting information. \\n\\n(As Per BSE Announcement dated on 31.05.2024)\\n\\nCorrigendum to the Notice of 19th Annual General Meeting of the Company. \\n\\n(As Per BSE Announcement Dated on 15.06.2024)\\n\\nNewspaper Advertisement - Corrigendum to the Notice of 19th Annual General Meeting.\\n\\n(As per BSE Announcement Dated on 17/06/2024)\\n\\nProceedings of the 19th Annual Genral Meeting of the Company held on June 25, 2024 \\n\\n(As Per BSE Announcement dated on 25.06.2024)\",\"companyshortname\":\"Adani Total Gas\",\"facevalue\":\"1\",\"sectorname\":\"Gas Distribution\"}],\"equities_nse\":{\"exchange\":\"NSE\",\"sc_code\":\"542066\",\"co_code\":\"39108\",\"sc_group\":\"A\",\"symbol\":\"ATGL\",\"isin\":\"INE399L01023\",\"comp_name\":\"Adani Total Gas Ltd\",\"trade_date\":\"2/27/2025 3:31:06 PM\",\"open\":\"583.05\",\"high\":\"596.6\",\"low\":\"572.85\",\"currprice\":\"580.75\",\"prevclose\":\"579.05\",\"pricediff\":\"1.70\",\"perchg\":\"0.29\",\"volume\":\"1468628\",\"val_traded\":\"852905711.00\",\"weeklylow\":\"564.8\",\"weeklyhigh\":\"600\",\"monthlylow\":\"560.85\",\"monthlyhigh\":\"654.4\",\"fiftytwoweeklow\":\"545.75\",\"fiftytwoweekhigh\":\"1190\",\"twoyearlow\":\"522\",\"twoyearhigh\":\"1259.4\",\"threeyearlow\":\"522\",\"threeyearhigh\":\"4000\",\"fiveyearlow\":\"76.6\",\"fiveyearhigh\":\"4000\",\"alllow\":\"72\",\"allhigh\":\"4000\",\"dmafifty\":\"650.668\",\"dmahundred\":\"684.1215\",\"dmatwohundred\":\"782.99\",\"sector\":\"Gas Distribution\",\"fv\":\"1\",\"book_value\":\"36.93\",\"marketcap\":\"63871.47\",\"prevvolume\":\"1266719\",\"eps\":\"6.04\",\"pe\":\"95.77\",\"pe1\":\"95.8692052980132\",\"divyield\":\"0.04\",\"companysectorcode\":\"00000028\",\"displayformattype\":\"MAN\",\"p_bv\":\"16.34\",\"companyshortname\":\"Adani Total Gas\"},\"corporate_actions_egm\":false,\"corporate_actions_qr\":[{\"purpose\":\"Results\",\"co_name\":\"Adani Total Gas Ltd\",\"co_code\":\"39108\",\"isin\":\"INE399L01023\",\"announcementdate\":\"10/16/2024 12:00:00 AM\",\"resultdate\":\"10/24/2024 12:00:00 AM\",\"companyshortname\":\"Adani Total Gas\",\"facevalue\":\"1\",\"sectorname\":\"Gas Distribution\"},{\"purpose\":\"Results\",\"co_name\":\"Adani Total Gas Ltd\",\"co_code\":\"39108\",\"isin\":\"INE399L01023\",\"announcementdate\":\"7/22/2024 12:00:00 AM\",\"resultdate\":\"7/29/2024 12:00:00 AM\",\"companyshortname\":\"Adani Total Gas\",\"facevalue\":\"1\",\"sectorname\":\"Gas Distribution\"},{\"purpose\":\"Results\",\"co_name\":\"Adani Total Gas Ltd\",\"co_code\":\"39108\",\"isin\":\"INE399L01023\",\"announcementdate\":\"1/20/2024 12:00:00 AM\",\"resultdate\":\"1/30/2024 12:00:00 AM\",\"companyshortname\":\"Adani Total Gas\",\"facevalue\":\"1\",\"sectorname\":\"Gas Distribution\"}]}},\"articlesData\":[{\"created_on_gmt\":\"2024-11-25 12:11:45\",\"id\":440439,\"slug\":\"adani-stocks-rebound-7-as-investors-anticipate-a-strong-case\",\"permalink\":\"/news/companies/adani-stocks-rebound-7-as-investors-anticipate-a-strong-case\",\"title\":\"Adani stocks rebound 7% as investors anticipate a strong case\",\"excerpt\":\"Meanwhile, shares of Adani Ports and Adani Power rose 4.6%, Adani Green Energy rose 6.4%, and Adani Total Gas rose 5%. \",\"featured_image\":{\"sizes\":{\"thumbnail\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/11/Adani-200x113.jpg.webp\",\"200\",\"113\",\"1\"],\"medium\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/11/Adani-380x214.jpg.webp\",\"380\",\"214\",\"1\"],\"medium_large\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/11/Adani-768x432.jpg.webp\",\"768\",\"432\",\"1\"],\"full\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/11/Adani.jpg.webp\",\"1600\",\"900\",\"\"]}},\"author\":\"20\",\"updated_on_gmt\":\"2024-11-25 14:20:32\",\"categories\":[{\"id\":90353,\"name\":\"Companies\",\"slug\":\"companies\",\"parent\":0}],\"tags\":[{\"id\":48778,\"name\":\"Adani Enterprises\",\"slug\":\"adani-enterprises\",\"parent\":0},{\"id\":53035,\"name\":\"Adani Green Energy\",\"slug\":\"adani-green-energy\",\"parent\":0},{\"id\":51133,\"name\":\"Adani Group\",\"slug\":\"adani-group\",\"parent\":0},{\"id\":72597,\"name\":\"Adani Group News\",\"slug\":\"adani-group-news\",\"parent\":0},{\"id\":80448,\"name\":\"Adani Group stocks\",\"slug\":\"adani-group-stocks\",\"parent\":0},{\"id\":72598,\"name\":\"Adani Group Updates\",\"slug\":\"adani-group-updates\",\"parent\":0},{\"id\":53033,\"name\":\"Adani Ports\",\"slug\":\"adani-ports\",\"parent\":0},{\"id\":63946,\"name\":\"Adani Power\",\"slug\":\"adani-power\",\"parent\":0}],\"sector\":false,\"blogAuthor\":false,\"source\":false,\"oldID\":\"\",\"created_on_gmt_ts\":1732536705,\"updated_on_gmt_ts\":1732544432,\"is_featured\":false,\"featured_section\":[\"homepage\",\"newsoverview\",\"companies\"],\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[422761,425319,425666,424118,427548,431382,423106,431373,424122],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"Adani stocks rebound 7% as investors anticipate a strong case | India Infoline\",\"meta_description\":\"Meanwhile, shares of Adani Ports and Adani Power rose 4.6%, Adani Green Energy rose 6.4%, and Adani Total Gas rose 5%.\",\"canonical\":\"https://www.indiainfoline.com/news/companies/adani-stocks-rebound-7-as-investors-anticipate-a-strong-case\",\"robots\":{\"index\":\"index\",\"follow\":\"follow\",\"max-snippet\":\"max-snippet:-1\",\"max-image-preview\":\"max-image-preview:large\",\"max-video-preview\":\"max-video-preview:-1\"}}},{\"created_on_gmt\":\"2024-09-23 12:15:16\",\"id\":435741,\"slug\":\"adani-total-gas-secures-375m-global-financing-to-expand-city-gas-network\",\"permalink\":\"/news/business/adani-total-gas-secures-375m-global-financing-to-expand-city-gas-network\",\"title\":\"Adani Total Gas Secures $375M Global Financing to Expand City Gas Network\",\"excerpt\":\"ATGL aims to support India’s transition to a gas-based economy through this infrastructure development.\",\"featured_image\":{\"sizes\":{\"thumbnail\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/06/Oil-and-Gas-Sector-3-200x113.jpg.webp\",\"200\",\"113\",\"1\"],\"medium\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/06/Oil-and-Gas-Sector-3-380x214.jpg.webp\",\"380\",\"214\",\"1\"],\"medium_large\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/06/Oil-and-Gas-Sector-3-768x432.jpg.webp\",\"768\",\"432\",\"1\"],\"full\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/06/Oil-and-Gas-Sector-3.jpg.webp\",\"800\",\"450\",\"\"]}},\"author\":\"19\",\"updated_on_gmt\":\"2024-09-23 12:15:16\",\"categories\":[{\"id\":90352,\"name\":\"Business\",\"slug\":\"business\",\"parent\":0},{\"id\":90353,\"name\":\"Companies\",\"slug\":\"companies\",\"parent\":0},{\"id\":90343,\"name\":\"Markets\",\"slug\":\"markets\",\"parent\":0}],\"tags\":[{\"id\":53265,\"name\":\"Adani Total Gas\",\"slug\":\"adani-total-gas\",\"parent\":0},{\"id\":62327,\"name\":\"Adani Total Gas Limited\",\"slug\":\"adani-total-gas-limited\",\"parent\":0},{\"id\":93460,\"name\":\"Gas Network\",\"slug\":\"gas-network\",\"parent\":0}],\"sector\":false,\"blogAuthor\":false,\"source\":false,\"oldID\":\"\",\"created_on_gmt_ts\":1727093716,\"updated_on_gmt_ts\":1727093716,\"is_featured\":false,\"featured_section\":[\"companies\",\"business\",\"markets\"],\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[423106],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"Adani Total Gas Secures $375M Global Financing to Expand City Gas Network | India Infoline\",\"meta_description\":\"Key lenders involved include BNP Paribas, DBS Bank, Mizuho Bank, MUFG Bank, and Sumitomo Mitsui Banking Corporation.\",\"canonical\":\"https://www.indiainfoline.com/news/business/adani-total-gas-secures-375m-global-financing-to-expand-city-gas-network\",\"robots\":{\"index\":\"index\",\"follow\":\"follow\",\"max-snippet\":\"max-snippet:-1\",\"max-image-preview\":\"max-image-preview:large\",\"max-video-preview\":\"max-video-preview:-1\"}}},{\"created_on_gmt\":\"2024-07-30 11:24:34\",\"id\":429217,\"slug\":\"adani-total-gas-q1-net-profit-jumps-14-y-o-y\",\"permalink\":\"/news/companies/adani-total-gas-q1-net-profit-jumps-14-y-o-y\",\"title\":\"Adani Total Gas Q1 net profit jumps ~14% y-o-y\",\"excerpt\":\"The company's CNG (compressed natural gas) volume climbed by 20% year on year as its network expanded across numerous geographical areas.\",\"featured_image\":{\"sizes\":{\"thumbnail\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/04/Adani-Gas-200x200.png\",\"200\",\"200\",\"1\"],\"medium\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/04/Adani-Gas.png\",\"225\",\"225\",\"\"],\"medium_large\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/04/Adani-Gas.png\",\"225\",\"225\",\"\"],\"full\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/04/Adani-Gas.png\",\"225\",\"225\",\"\"]}},\"author\":\"20\",\"updated_on_gmt\":\"2024-07-30 11:24:34\",\"categories\":[{\"id\":90353,\"name\":\"Companies\",\"slug\":\"companies\",\"parent\":0}],\"tags\":[{\"id\":53265,\"name\":\"Adani Total Gas\",\"slug\":\"adani-total-gas\",\"parent\":0},{\"id\":62329,\"name\":\"Adani Total Gas news\",\"slug\":\"adani-total-gas-news\",\"parent\":0},{\"id\":92709,\"name\":\"Adani Total Gas q1\",\"slug\":\"adani-total-gas-q1\",\"parent\":0},{\"id\":92708,\"name\":\"Adani Total Gas Udates\",\"slug\":\"adani-total-gas-udates\",\"parent\":0}],\"sector\":[{\"id\":91807,\"name\":\"Oil and Gas\",\"slug\":\"oil-and-gas\",\"parent\":0}],\"blogAuthor\":false,\"source\":false,\"oldID\":\"\",\"created_on_gmt_ts\":1722338674,\"updated_on_gmt_ts\":1722338674,\"is_featured\":true,\"featured_section\":\"\",\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[423106],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"Adani Total Gas Q1 net profit jumps ~14% y-o-y | India Infoline\",\"meta_description\":\"The company's CNG (compressed natural gas) volume climbed by 20% year on year as its network expanded across numerous geographical areas.\",\"canonical\":\"https://www.indiainfoline.com/news/companies/adani-total-gas-q1-net-profit-jumps-14-y-o-y\",\"robots\":{\"index\":\"index\",\"follow\":\"follow\",\"max-snippet\":\"max-snippet:-1\",\"max-image-preview\":\"max-image-preview:large\",\"max-video-preview\":\"max-video-preview:-1\"}}}]}]]\n"])</script></body></html>