CINXE.COM

<!DOCTYPE html><html lang="en"><head><meta charSet="utf-8"/><meta name="viewport" content="width=device-width, initial-scale=1"/><link rel="preload" href="/_next/static/media/0f3a385557f1712f-s.p.woff2" as="font" crossorigin="" type="font/woff2"/><link rel="preload" href="/_next/static/media/47cbc4e2adbc5db9-s.p.woff2" as="font" crossorigin="" type="font/woff2"/><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/2024/09/Pharma-Sector-1-200x113.jpg.webp"/><link rel="preload" as="image" href="https://prod-iifl-assets.storage.googleapis.com/2024/09/Top-Stocks-200x113.jpg.webp"/><link rel="preload" as="image" href="https://prod-iifl-assets.storage.googleapis.com/2024/08/Pharma-200x113.jpg.webp"/><link rel="preload" as="image" href="https://prod-iifl-assets.storage.googleapis.com/2024/11/Top-Stocks-2-200x113.jpg.webp"/><link rel="stylesheet" href="/_next/static/css/ce89d08ff8d61a64.css" data-precedence="next"/><link rel="stylesheet" href="/_next/static/css/fcbf6247fd127029.css" data-precedence="next"/><link rel="stylesheet" href="/_next/static/css/a327eddb922c3122.css" data-precedence="next"/><link rel="stylesheet" href="/_next/static/css/dde708eacaf85c95.css" data-precedence="next"/><link rel="stylesheet" href="/_next/static/css/088a37889f2e3bfc.css" data-precedence="next"/><link rel="preload" as="script" fetchPriority="low" href="/_next/static/chunks/webpack-cd16d4d1490f08cc.js"/><script src="/_next/static/chunks/fd9d1056-127f2f3ebe6617b7.js" async=""></script><script src="/_next/static/chunks/8069-481c861f67bec222.js" async=""></script><script src="/_next/static/chunks/main-app-4d1564f0311960d9.js" async=""></script><script src="/_next/static/chunks/5935-0097ee37fee1dfd5.js" async=""></script><script src="/_next/static/chunks/1749-df4f356df9770978.js" async=""></script><script src="/_next/static/chunks/2627-ba0767891a2a6e8a.js" async=""></script><script src="/_next/static/chunks/5899-b28c571abdc7cb93.js" async=""></script><script src="/_next/static/chunks/904-9c5b2b88e1a0dc97.js" async=""></script><script src="/_next/static/chunks/3765-95885153ad48953f.js" async=""></script><script src="/_next/static/chunks/8224-b537a68b7ec587bc.js" async=""></script><script src="/_next/static/chunks/4981-c517f0cccbdf9f9b.js" async=""></script><script src="/_next/static/chunks/app/(stocks)/layout-518088a9803899b5.js" async=""></script><script src="/_next/static/chunks/app/layout-3274cf330060da93.js" async=""></script><script src="/next-assets/scripts/hash-link-scroller.js" async=""></script><script src="/_next/static/chunks/ca377847-bc94c6e0ecd9fb5c.js" async=""></script><script src="/_next/static/chunks/4347-5ca0bf23ec60813f.js" async=""></script><script src="/_next/static/chunks/1796-d5c70b994d5d616e.js" async=""></script><script src="/_next/static/chunks/8703-c5f663e29296aa20.js" async=""></script><script src="/_next/static/chunks/1798-0ea48f8ad45c1f6e.js" async=""></script><script src="/_next/static/chunks/5654-e60d3d3ea8abc8ff.js" async=""></script><script src="/_next/static/chunks/9865-4f65f0850782f190.js" async=""></script><script src="/_next/static/chunks/8519-9e6ab9d2226a93cd.js" async=""></script><script src="/_next/static/chunks/app/(common-layout)/(stocks)/company/company-share-price-handler/%5Bslug%5D/page-8443c2655eb37bf2.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>Biocon Ltd Stock Price: Biocon Share Price Today | India Infoline</title><meta name="description" content="Biocon Share Price: Get the live NSE/BSE stock price of Biocon 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="426125"/><meta name="IIFL_API_NSE_ID" content="14801"/><meta name="IIFL_API_BSE_ID" content="532523"/><link rel="canonical" href="https://www.indiainfoline.com/company/biocon-ltd-share-price"/><meta property="og:title" content="Biocon Ltd Stock Price: Biocon Share Price Today | India Infoline"/><meta property="og:description" content="Biocon Share Price: Get the live NSE/BSE stock price of Biocon Ltd with performance, market cap, financial report, and company profile at India Infoline."/><meta property="og:url" content="https://www.indiainfoline.com/company/biocon-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="Biocon Ltd Stock Price: Biocon Share Price Today | India Infoline"/><meta name="twitter:description" content="Biocon Share Price: Get the live NSE/BSE stock price of Biocon 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-c67a75d1b6f99dc8.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">Biocon</p></label><ul><li><a class="pSAvKz" href="/company/biocon-ltd-share-price">Overview</a></li><li><a class="" href="/company/biocon-ltd/futures">Futures</a></li><li><a class="" href="/company/biocon-ltd/options">Options Chain</a></li><li><a class="" href="/company/biocon-ltd/peer-comparison">Peer Comparison</a></li><li><a class="" href="/company/biocon-ltd/news">News & Events</a></li><li><a class="" href="/company/biocon-ltd/share-holding">Share Holding Pattern</a></li><li><a class="" href="/company/biocon-ltd/corporate-action">Corporate Actions</a></li><li><a class="" href="/company/biocon-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>Biocon 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>Biocon Ltd Share Price</h1><div><fieldset class="WoUFSN radioButtonGroup"><input type="radio" id=":R1535ttttstsla:-0" hidden="" name=":R1535ttttstsla:" checked="" value="NSE"/><label for=":R1535ttttstsla:-0">NSE</label><input type="radio" id=":R1535ttttstsla:-1" hidden="" name=":R1535ttttstsla:" value="BSE"/><label for=":R1535ttttstsla:-1">BSE</label></fieldset></div></div><div class="E1MnvT"><div class="ElgLgW"><div class="MYXE_N"><div class="_UQj81"><div class="_0jA1qg"><span>₹321.2</span></div><div class="h22FGb _8k1eEu false"><div class="_8FxGt2"><span>(0.11%)</span></div><div class="wZ_NYV"><span></span></div></div></div><div class="bUJ1to"><span>Feb 25, 2025</span><span>|</span><span>12:00:00 AM</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>₹324.05</span></li><li class="Y26nsu">Day's High<span>₹329 </span></li><li>52 Wk High<span>₹404.7</span></li><li>Prev. Close<span>₹320.85 </span></li><li class="QCWBE1">Day's Low<span>₹319.6</span></li><li>52 Wk Low<span> ₹244.55</span></li></ul><ul><li>Turnover (lac)<span>13,185.29</span></li><li>P/E<span>0</span></li><li>Face Value<span>₹5</span></li><li>Book Value<span>₹95.78</span></li><li>EPS<span>0.12</span></li><li>Mkt. Cap (Cr.)<span>₹38,563.27</span></li><li>Div. Yield<span>0.16</span></li></ul></div></div></div><a href="/company/biocon-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>Roll Over%<span>0</span></li><li>Roll Cost<span>0</span></li></ul></div></div></div><a href="/company/biocon-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/biocon-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>Biocon Ltd KEY RATIOS</h2><div class="pHw1Rp"><p>Sector</p><span>Pharmaceuticals</span></div><div class="_1ckGXd"><div class="zqQSB4"><p>Open</p><span>₹324.05</span></div><div class="zqQSB4 D_gXSO"><p>Prev. Close</p><span>₹320.85</span></div><div class="zqQSB4 undefined"></div><div class="zqQSB4"><p>Turnover(Lac.)</p><span>₹13,185.29</span></div><div class="zqQSB4 D_gXSO"><p>Day's High</p><span>₹329</span></div><div class="zqQSB4 t_KP_g"><p>Day's Low</p><span>₹319.6</span></div><div class="zqQSB4"><p>52 Week's High</p><span>₹404.7</span></div><div class="zqQSB4 D_gXSO"><p>52 Week's Low</p><span>₹244.55</span></div><div class="zqQSB4 t_KP_g"><p>Book Value</p><span>₹95.78</span></div><div class="zqQSB4"><p>Face Value</p><span>₹5</span></div><div class="zqQSB4 D_gXSO"><p>Mkt Cap (₹ Cr.)</p><span>38,563.27</span></div><div class="zqQSB4 t_KP_g"><p>P/E</p><span>0</span></div><div class="zqQSB4"><p>EPS</p><span>0.12</span></div><div class="zqQSB4 D_gXSO"><p>Divi. Yield</p><span>0.16</span></div></div></div></div><div class="dcAicv"><div class="_9Khu_q"><h2 class="Gw1hmh">Biocon 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">16 May 2024</span></p><p><span>12:00 AM</span></p></div><div class="BekObC"><p>AGM</p><p><span class="eUQiNn">Announcement Date:</span> 16 May, 2024</p></div><div class="ftsE8T"><a href="biocon-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 class="_5uPzJS"><div class="awXISr"><p><span class="eUQiNn">16 May 2024</span></p><p><span>12:00 AM</span></p></div><div class="BekObC"><p>Dividend</p><p><span class="eUQiNn">Dividend Amount: </span> 0.5</p><p><span class="eUQiNn">Record Date: </span> 05 Jul, 2024</p></div><div class="ftsE8T"><a href="biocon-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">3 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="biocon-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><div class="KyBkwT"><a href="biocon-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>Biocon Ltd NEWS AND UPDATE</h2><div class="SdYGTv newsPage"><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="Biocon Biologics introduces stelara biosimilar YESINTEK in US" src="https://prod-iifl-assets.storage.googleapis.com/2024/09/Pharma-Sector-1-200x113.jpg.webp" width="356" height="189"/></div><div class="NzKNVH"><div class="_1R_vtP"><h3><a href="/news/companies/biocon-biologics-introduces-stelara-biosimilar-yesintek-in-us">Biocon Biologics introduces stelara biosimilar YESINTEK in US</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=":R532r75ttttstsla:"><div class="bySjWq"><div style="min-width:50px"><a href="https://api.whatsapp.com/send?text=Biocon%20Biologics%20introduces%20stelara%20biosimilar%20YESINTEK%20in%20US%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fcompanies%2Fbiocon-biologics-introduces-stelara-biosimilar-yesintek-in-us" 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%2Fbiocon-biologics-introduces-stelara-biosimilar-yesintek-in-us" 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%2Fbiocon-biologics-introduces-stelara-biosimilar-yesintek-in-us&text=Biocon%20Biologics%20introduces%20stelara%20biosimilar%20YESINTEK%20in%20US" 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%2Fbiocon-biologics-introduces-stelara-biosimilar-yesintek-in-us" 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 Feb 2025</span><span class="pipe">|</span><span>09:00 AM</span></div><p>As per the company, YESINTEK shall be available in all the same formulations currently provided by Stelara. </p><a href="/news/companies/biocon-biologics-introduces-stelara-biosimilar-yesintek-in-us" class="Qn4KgX hideStockElement">Read More</a></div></div><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="Top Stocks for Today - 25th February 2025" src="https://prod-iifl-assets.storage.googleapis.com/2024/09/Top-Stocks-200x113.jpg.webp" width="356" height="189"/></div><div class="NzKNVH"><div class="_1R_vtP"><h3><a href="/news/markets/top-stocks-for-today-25th-february-2025">Top Stocks for Today - 25th February 2025</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=":R534r75ttttstsla:"><div class="bySjWq"><div style="min-width:50px"><a href="https://api.whatsapp.com/send?text=Top%20Stocks%20for%20Today%20-%2025th%20February%202025%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fmarkets%2Ftop-stocks-for-today-25th-february-2025" 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%2Fmarkets%2Ftop-stocks-for-today-25th-february-2025" 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%2Fmarkets%2Ftop-stocks-for-today-25th-february-2025&text=Top%20Stocks%20for%20Today%20-%2025th%20February%202025" 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%2Fmarkets%2Ftop-stocks-for-today-25th-february-2025" 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 Feb 2025</span><span class="pipe">|</span><span>07:03 AM</span></div><p>Here are some of the stocks that may see significant price movement today: Biocon, NTPC Green Energy, LIC, etc.</p><a href="/news/markets/top-stocks-for-today-25th-february-2025" class="Qn4KgX hideStockElement">Read More</a></div></div><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="Biocon Q3 Revenue Up 10%, EBITDA Rises 16%" src="https://prod-iifl-assets.storage.googleapis.com/2024/08/Pharma-200x113.jpg.webp" width="356" height="189"/></div><div class="NzKNVH"><div class="_1R_vtP"><h3><a href="/news/business/biocon-q3-revenue-up-10-ebitda-rises-16">Biocon Q3 Revenue Up 10%, EBITDA Rises 16%</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=":R536r75ttttstsla:"><div class="bySjWq"><div style="min-width:50px"><a href="https://api.whatsapp.com/send?text=Biocon%20Q3%20Revenue%20Up%2010%25%2C%20EBITDA%20Rises%2016%25%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fbusiness%2Fbiocon-q3-revenue-up-10-ebitda-rises-16" 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%2Fbiocon-q3-revenue-up-10-ebitda-rises-16" 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%2Fbiocon-q3-revenue-up-10-ebitda-rises-16&text=Biocon%20Q3%20Revenue%20Up%2010%25%2C%20EBITDA%20Rises%2016%25" 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%2Fbiocon-q3-revenue-up-10-ebitda-rises-16" 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>31 Jan 2025</span><span class="pipe">|</span><span>11:07 AM</span></div><p>Biocon's EBITDA increased by 16% YoY to ₹787 crore, which shows improved operational performance. </p><a href="/news/business/biocon-q3-revenue-up-10-ebitda-rises-16" class="Qn4KgX hideStockElement">Read More</a></div></div><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="Top Stocks for Today - 13th January 2025" src="https://prod-iifl-assets.storage.googleapis.com/2024/11/Top-Stocks-2-200x113.jpg.webp" width="356" height="189"/></div><div class="NzKNVH"><div class="_1R_vtP"><h3><a href="/news/markets/top-stocks-for-today-13th-january-2025">Top Stocks for Today - 13th January 2025</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=":R538r75ttttstsla:"><div class="bySjWq"><div style="min-width:50px"><a href="https://api.whatsapp.com/send?text=Top%20Stocks%20for%20Today%20-%2013th%20January%202025%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fmarkets%2Ftop-stocks-for-today-13th-january-2025" 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%2Fmarkets%2Ftop-stocks-for-today-13th-january-2025" 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%2Fmarkets%2Ftop-stocks-for-today-13th-january-2025&text=Top%20Stocks%20for%20Today%20-%2013th%20January%202025" 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%2Fmarkets%2Ftop-stocks-for-today-13th-january-2025" 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>13 Jan 2025</span><span class="pipe">|</span><span>07:29 AM</span></div><p>Here are some of the stocks that may see significant price movement today: Avenue Supermarts, Just Dial, PCBL, etc.</p><a href="/news/markets/top-stocks-for-today-13th-january-2025" class="Qn4KgX hideStockElement">Read More</a></div></div><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="Biocon unit gets approval for Tacrolimus capsules in China" src="https://prod-iifl-assets.storage.googleapis.com/2024/09/Pharma-Sector-1-200x113.jpg.webp" width="356" height="189"/></div><div class="NzKNVH"><div class="_1R_vtP"><h3><a href="/news/companies/biocon-unit-gets-approval-for-tacrolimus-capsules-in-china">Biocon unit gets approval for Tacrolimus capsules in China</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=":R53ar75ttttstsla:"><div class="bySjWq"><div style="min-width:50px"><a href="https://api.whatsapp.com/send?text=Biocon%20unit%20gets%20approval%20for%20Tacrolimus%20capsules%20in%20China%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fcompanies%2Fbiocon-unit-gets-approval-for-tacrolimus-capsules-in-china" 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%2Fbiocon-unit-gets-approval-for-tacrolimus-capsules-in-china" 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%2Fbiocon-unit-gets-approval-for-tacrolimus-capsules-in-china&text=Biocon%20unit%20gets%20approval%20for%20Tacrolimus%20capsules%20in%20China" 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%2Fbiocon-unit-gets-approval-for-tacrolimus-capsules-in-china" 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>3 Jan 2025</span><span class="pipe">|</span><span>09:44 AM</span></div><p>The approval further adds to Biocon's portfolio of complex drug products and will be commercialised in the region expeditiously</p><a href="/news/companies/biocon-unit-gets-approval-for-tacrolimus-capsules-in-china" class="Qn4KgX hideStockElement">Read More</a></div></div></div><div class="O97Lkh"><a href="biocon-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>Biocon Ltd SHAREHOLDING SNAPSHOT</h2><div class="p2q_dd"><span>26 Feb, 2025</span><span class="BSldTj">|</span><span>06:56 PM</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- 20.27%</h3><p><span>Foreign:</span> 20.27%</p><p><span>Indian:</span> 40.36%</p></div><div class="idNuV7"><h3>Non-Promoter- 21.02%</h3><p><span>Institutions:</span> 21.02%</p><p><span>Non-Institutions:</span> 18.11%</p><p><span>Custodian:</span> 0.22%</p></div></div></div></div></div><div class="XGMMUc"><a href="biocon-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>Biocon 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=":R59id5ttttstsla:-0" hidden="" name=":R59id5ttttstsla:" value="Consolidated"/><label for=":R59id5ttttstsla:-0">Consolidated</label><input type="radio" id=":R59id5ttttstsla:-1" hidden="" name=":R59id5ttttstsla:" checked="" value="Standalone"/><label for=":R59id5ttttstsla:-1">Standalone</label></fieldset></div></div><div><div><fieldset class="vS5Rql"><input type="radio" id=":R99id5ttttstsla:" hidden="" name=":R99id5ttttstslaH2:" value="Graph"/><label for=":R99id5ttttstsla:">Graph</label><input type="radio" id=":R99id5ttttstslaH1:" hidden="" name=":R99id5ttttstslaH2:" checked="" value="Table"/><label for=":R99id5ttttstslaH1:">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="">600.3</p></td><td id="column-2" class=""><p class="">600.3</p></td><td id="column-3" class=""><p class="">600.3</p></td><td id="column-4" class=""><p class="">600</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</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Reserves</p></td><td id="column-1" class=""><p class="">10,312</p></td><td id="column-2" class=""><p class="">10,315.7</p></td><td id="column-3" class=""><p class="">7,492.6</p></td><td id="column-4" class=""><p class="">7,307.1</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Net Worth</p></td><td id="column-1" class=""><p class="">10,912.3</p></td><td id="column-2" class=""><p class="">10,916</p></td><td id="column-3" class=""><p class="">8,092.9</p></td><td id="column-4" class=""><p class="">7,907.1</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="biocon-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=":R5aid5ttttstsla:-0" hidden="" name=":R5aid5ttttstsla:" value="Consolidated"/><label for=":R5aid5ttttstsla:-0">Consolidated</label><input type="radio" id=":R5aid5ttttstsla:-1" hidden="" name=":R5aid5ttttstsla:" checked="" value="Standalone"/><label for=":R5aid5ttttstsla:-1">Standalone</label></fieldset></div></div><div><div><fieldset class="vS5Rql"><input type="radio" id=":R9aid5ttttstsla:" hidden="" name=":R9aid5ttttstslaH2:" value="Graph"/><label for=":R9aid5ttttstsla:">Graph</label><input type="radio" id=":R9aid5ttttstslaH1:" hidden="" name=":R9aid5ttttstslaH2:" checked="" value="Table"/><label for=":R9aid5ttttstslaH1:">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-2018</th></tr></thead><tbody><tr><td id="column-0" class="phDs5H"><p class="">Revenue</p></td><td id="column-1" class=""><p class="">1,738.2</p></td><td id="column-2" class=""><p class="">2,028.4</p></td><td id="column-3" class=""><p class="">1,988.4</p></td><td id="column-4" class=""><p class="">2,419.2</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">yoy growth (%)</p></td><td id="column-1" class=""><p class="">-14.3</p></td><td id="column-2" class=""><p class="">2.01</p></td><td id="column-3" class=""><p class="">-17.8</p></td><td id="column-4" class=""><p class="">-6.51</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Raw materials</p></td><td id="column-1" class=""><p class="">-808.2</p></td><td id="column-2" class=""><p class="">-798.3</p></td><td id="column-3" class=""><p class="">-827.7</p></td><td id="column-4" class=""><p class="">-1,049.4</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">As % of sales</p></td><td id="column-1" class=""><p class="">46.49</p></td><td id="column-2" class=""><p class="">39.35</p></td><td id="column-3" class=""><p class="">41.62</p></td><td id="column-4" class=""><p class="">43.37</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Employee costs</p></td><td id="column-1" class=""><p class="">-367.7</p></td><td id="column-2" class=""><p class="">-390.2</p></td><td id="column-3" class=""><p class="">-344.8</p></td><td id="column-4" class=""><p class="">-408.6</p></td></tr></tbody></table></div></div></div></div><a href="biocon-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=":R5bid5ttttstsla:-0" hidden="" name=":R5bid5ttttstsla:" value="Consolidated"/><label for=":R5bid5ttttstsla:-0">Consolidated</label><input type="radio" id=":R5bid5ttttstsla:-1" hidden="" name=":R5bid5ttttstsla:" checked="" value="Standalone"/><label for=":R5bid5ttttstsla:-1">Standalone</label></fieldset></div></div><div><div><fieldset class="vS5Rql"><input type="radio" id=":R9bid5ttttstsla:" hidden="" name=":R9bid5ttttstslaH2:" value="Graph"/><label for=":R9bid5ttttstsla:">Graph</label><input type="radio" id=":R9bid5ttttstslaH1:" hidden="" name=":R9bid5ttttstslaH2:" checked="" value="Table"/><label for=":R9bid5ttttstslaH1:">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-2018</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="">139.7</p></td><td id="column-2" class=""><p class="">358.8</p></td><td id="column-3" class=""><p class="">388.5</p></td><td id="column-4" class=""><p class="">305.8</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Depreciation</p></td><td id="column-1" class=""><p class="">-108.2</p></td><td id="column-2" class=""><p class="">-103.5</p></td><td id="column-3" class=""><p class="">-98</p></td><td id="column-4" class=""><p class="">-136.1</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Tax paid</p></td><td id="column-1" class=""><p class="">-53.6</p></td><td id="column-2" class=""><p class="">-78.3</p></td><td id="column-3" class=""><p class="">-111.9</p></td><td id="column-4" class=""><p class="">-67.3</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Working capital</p></td><td id="column-1" class=""><p class="">268.3</p></td><td id="column-2" class=""><p class="">64.09</p></td><td id="column-3" class=""><p class="">379.5</p></td><td id="column-4" class=""><p class="">-311.6</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="biocon-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=":R5cid5ttttstsla:-0" hidden="" name=":R5cid5ttttstsla:" value="Consolidated"/><label for=":R5cid5ttttstsla:-0">Consolidated</label><input type="radio" id=":R5cid5ttttstsla:-1" hidden="" name=":R5cid5ttttstsla:" checked="" value="Standalone"/><label for=":R5cid5ttttstsla:-1">Standalone</label></fieldset></div></div><div><div><fieldset class="vS5Rql"><input type="radio" id=":R9cid5ttttstsla:" hidden="" name=":R9cid5ttttstslaH2:" value="Graph"/><label for=":R9cid5ttttstsla:">Graph</label><input type="radio" id=":R9cid5ttttstslaH1:" hidden="" name=":R9cid5ttttstslaH2:" checked="" value="Table"/><label for=":R9cid5ttttstslaH1:">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-2018</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="">-14.3</p></td><td id="column-2" class=""><p class="">2.01</p></td><td id="column-3" class=""><p class="">-17.8</p></td><td id="column-4" class=""><p class="">-6.51</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Op profit growth</p></td><td id="column-1" class=""><p class="">-80.44</p></td><td id="column-2" class=""><p class="">9.26</p></td><td id="column-3" class=""><p class="">-10.11</p></td><td id="column-4" class=""><p class="">-46.23</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">EBIT growth</p></td><td id="column-1" class=""><p class="">-60.99</p></td><td id="column-2" class=""><p class="">-7.82</p></td><td id="column-3" class=""><p class="">27.02</p></td><td id="column-4" class=""><p class="">-43.18</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Net profit growth</p></td><td id="column-1" class=""><p class="">-69.3</p></td><td id="column-2" class=""><p class="">-36.38</p></td><td id="column-3" class=""><p class="">84.86</p></td><td id="column-4" class=""><p class="">-54.07</p></td></tr></tbody></table></div></div></div></div><a href="biocon-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=":R1did5ttttstsla:-0" hidden="" name=":R1did5ttttstsla:" checked="" value="Consolidated"/><label for=":R1did5ttttstsla:-0">Consolidated</label><input type="radio" id=":R1did5ttttstsla:-1" hidden="" name=":R1did5ttttstsla:" value="Standalone"/><label for=":R1did5ttttstsla:-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">14,195.8</p></td><td id="column-2" class=""><p class="_9D2pIV">11,174.2</p></td><td id="column-3" class=""><p class="_9D2pIV">8,184</p></td><td id="column-4" class=""><p class="_9D2pIV">7,143.1</p></td><td id="column-5" class=""><p class="_9D2pIV">6,300.5</p></td></tr><tr><td id="column-0" class=""><p class="">Excise Duty</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="">Net Sales</p></td><td id="column-1" class=""><p class="">14,195.8</p></td><td id="column-2" class=""><p class="">11,174.2</p></td><td id="column-3" class=""><p class="">8,184</p></td><td id="column-4" class=""><p class="">7,143.1</p></td><td id="column-5" class=""><p class="">6,300.5</p></td></tr><tr><td id="column-0" class=""><p class="">Other Operating Income</p></td><td id="column-1" class=""><p class="">559.9</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="">865.5</p></td><td id="column-2" class=""><p class="">375.9</p></td><td id="column-3" class=""><p class="">212.7</p></td><td id="column-4" class=""><p class="">267.1</p></td><td id="column-5" class=""><p class="">228.9</p></td></tr></tbody></table></div><div class="OiYOkB"><a href="biocon-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>Biocon 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>Sun Pharmaceuticals Industries Ltd</p><p class="fPShW4">SUNPHARMA</p></a></td><td class=" Cmt7cO "><p>1,639.5</p></td><td class=" Cmt7cO ">125.14</td><td class=" Cmt7cO ">3,94,222.73</td><td class=" Cmt7cO ">1,181.05</td><td class=" Cmt7cO ">0.82</td><td class=" Cmt7cO ">5,985.33</td><td class=" Cmt7cO ">98.33</td></tr><tr><td class=" "><a href="#"><p>Divis Laboratories Ltd</p><p class="fPShW4">DIVISLAB</p></a></td><td class=" "><p>5,702.55</p></td><td class=" ">73.62</td><td class=" ">1,52,609.92</td><td class=" ">594</td><td class=" ">0.52</td><td class=" ">2,297</td><td class=" ">513.62</td></tr><tr><td class=" "><a href="#"><p>Cipla Ltd</p><p class="fPShW4">CIPLA</p></a></td><td class=" "><p>1,476.75</p></td><td class=" ">25.58</td><td class=" ">1,19,066.54</td><td class=" ">1,438.15</td><td class=" ">0.88</td><td class=" ">4,134.87</td><td class=" ">360.73</td></tr><tr><td class=" "><a href="#"><p>Torrent Pharmaceuticals Ltd</p><p class="fPShW4">TORNTPHARM</p></a></td><td class=" "><p>3,023.3</p></td><td class=" ">56.32</td><td class=" ">1,02,738.96</td><td class=" ">485</td><td class=" ">0.92</td><td class=" ">2,330</td><td class=" ">222.38</td></tr><tr><td class=" "><a href="#"><p>Dr Reddys Laboratories Ltd</p><p class="fPShW4">DRREDDY</p></a></td><td class=" "><p>1,164.55</p></td><td class=" ">18.54</td><td class=" ">96,123.79</td><td class=" ">849.4</td><td class=" ">0.69</td><td class=" ">4,997.8</td><td class=" ">322.46</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="biocon-ltd/peer-comparison" class="W1Oyww KQluNw MoGy4T SNMH_5 large">View All Peer Comparision</a></div></div><div class="yrvTk_"><h2>MORE ABOUT Biocon 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>Chairperson</p><p><span>Kiran Mazumdar Shaw</span></p></div><div class="yC8mTM"><p>Non Executive Director</p><p><span>Ravi Mazumdar</span></p></div><div class="yC8mTM"><p>Lead Independent Director</p><p><span>M Damodaran</span></p></div><div class="yC8mTM"><p>Independent Director</p><p><span>Bobby Parikh</span></p></div><div class="yC8mTM"><p>Company Sec. & Compli. Officer</p><p><span>Mayank Verma</span></p></div><div class="yC8mTM"><p>Managing Director & CEO</p><p><span>SIDDHARTH MITTAL</span></p></div><div class="yC8mTM"><p>Non Executive Director</p><p><span>Eric Vivek Mazumdar</span></p></div><div class="yC8mTM"><p>Independent Director</p><p><span>Naina Lal Kidwai</span></p></div><div class="yC8mTM"><p>Independent Director</p><p><span>Atul Dhawan</span></p></div><div class="yC8mTM"><p>Independent Director</p><p><span>Rekha Mehrotra Menon</span></p></div><div class="yC8mTM"><p>Independent Director</p><p><span>NICHOLAS ROBERT HAGGAR</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 Biocon Ltd</p></div><div class="b50R9F"><ul><li><a href="biocon-ltd/results/annual-result">Annual Report</a></li><li><a href="biocon-ltd/reports/auditors-report">Auditors Reports</a></li><li><a href="biocon-ltd/management-discussions">Management Discussion</a></li><li><a href="biocon-ltd/reports/directors-report">Directors Report</a></li></ul></div></div></div><div class="VifyY8"><p class="JFW9X2">Summary</p><p class="wowA3P ">Biocon Limited is Indias largest and fully-integrated, innovation-led biopharmaceutical company. The Company is engaged in the manufacture of biotechnology products and research services. Biocon Limited was incorporated in the year 1978 as a joint venture between Biocon Biochemicals Limited of Ireland and an Indian entrepreneur, Kiran Mazumdar-Shaw. Biocon manufactured and exported enzymes to USA and Europe during the year 1979, as first of its kind. In 1989, Unilever plc acquired the Biocon Biochemicals Limited in Ireland and merges it with its subsidiary, Quest International. Also in the same year, the company had received US funding for proprietary technologies. After a year, in 1990, Biocon had scaled up its in-house research programme, based on a proprietary solid substrate fermentation technology, from pilot to plant level. Biocons R&D and manufacturing facilities received ISO 9001 certification from RWTUV, Germany during the period of 1993. In the year 1994, the company had established the Syngene International Pvt. Ltd. as a Custom research Company (CRC) to address the growing need for outsourced R&D in the pharmaceutical sector. The commercial success of Biocons proprietary fermentation plant leads to a 3-fold expansion during the year 1996 and also in the same year, the company had leveraged its technology platform to enter biopharmaceuticals and statins. Biocon had spearheads initiatives in human healthcare in the year 1997 through a dedicated manufacturing facilit<br/><a href="biocon-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 Biocon 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 Biocon Ltd shares price on NATIONAL STOCK EXCHANGE (NSE) is ₹321.2 today.</p></div></div><div class=" KwkIUI dematFaqQuestion"><div class="_6Ko_sc"><p>What is the Market Cap of Biocon 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 Biocon Ltd is ₹38563.27 Cr. as of 25 Feb ‘25</p></div></div><div class=" KwkIUI dematFaqQuestion"><div class="_6Ko_sc"><p>What is the PE and PB ratio of Biocon 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 Biocon Ltd is 0 and 3.54 as of 25 Feb ‘25</p></div></div><div class=" KwkIUI dematFaqQuestion"><div class="_6Ko_sc"><p>What is the 52 Week High and Low of Biocon 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 Biocon 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 Biocon Ltd is ₹244.55 and ₹404.7 as of 25 Feb ‘25</p></div></div><div class=" KwkIUI dematFaqQuestion"><div class="_6Ko_sc"><p>What is the CAGR of Biocon 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>Biocon Ltd's CAGR for 5 Years at 0.52%, 3 Years at -5.94%, 1 Year at 17.70%, 6 Month at -9.15%, 3 Month at -0.19% and 1 Month at -17.42%.</p></div></div><div class=" KwkIUI dematFaqQuestion"><div class="_6Ko_sc"><p>What is the shareholding pattern of Biocon 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 Biocon Ltd is as follows:<br> Promoters - 60.64 %<br> Institutions - 21.02 %<br> Public - 18.12 % </p></div></div></div><div class="GCVtiP"><h2>QUICKLINKS FOR Biocon Ltd</h2><div class="BhJ3zv"><div class="W3150W"><h5>Information</h5><a href="https://www.indiainfoline.com/company/biocon-ltd-share-price">Share Price</a><a href="https://www.indiainfoline.com/company/biocon-ltd/futures">Futures Price</a><a href="https://www.indiainfoline.com/company/biocon-ltd/options">Option Chain</a><a href="https://www.indiainfoline.com/company/biocon-ltd-historical-data">Historical Data</a></div><div class="W3150W"><h5>Financials</h5><a href="https://www.indiainfoline.com/company/biocon-ltd/profit-and-loss">Profit & Loss</a><a href="https://www.indiainfoline.com/company/biocon-ltd/balance-sheet">Balance Sheet</a><a href="https://www.indiainfoline.com/company/biocon-ltd/cash-flow">Cash Flow</a><a href="https://www.indiainfoline.com/company/biocon-ltd/ratio">Key Ratios</a></div><div class="W3150W"><h5>Results</h5><a href="https://www.indiainfoline.com/company/biocon-ltd/results/quarterly-result">Quarterly Result</a><a href="https://www.indiainfoline.com/company/biocon-ltd/results/half-yearly-result">Half Yearly Result</a><a href="https://www.indiainfoline.com/company/biocon-ltd/results/nine-monthly-result">Nine Monthly Result</a><a href="https://www.indiainfoline.com/company/biocon-ltd/results/annual-result">Annual Result</a></div><div class="W3150W"><h5>News</h5><a href="https://www.indiainfoline.com/company/biocon-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-cd16d4d1490f08cc.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/ce89d08ff8d61a64.css\",\"style\"]\n0:\"$L4\"\n"])</script><script>self.__next_f.push([1,"5:HL[\"/_next/static/css/fcbf6247fd127029.css\",\"style\"]\n6:HL[\"/_next/static/css/a327eddb922c3122.css\",\"style\"]\n7:HL[\"/_next/static/css/dde708eacaf85c95.css\",\"style\"]\n8:HL[\"/_next/static/css/088a37889f2e3bfc.css\",\"style\"]\n"])</script><script>self.__next_f.push([1,"9:I[47690,[],\"\"]\nc:I[5613,[],\"\"]\ne:I[31778,[],\"\"]\n12:I[48955,[],\"\"]\nd:[\"slug\",\"biocon-ltd\",\"d\"]\n13:[]\n"])</script><script>self.__next_f.push([1,"4:[[[\"$\",\"link\",\"0\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/ce89d08ff8d61a64.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}]],[\"$\",\"$L9\",null,{\"buildId\":\"vf_shGuajULuzCNAwVKos\",\"assetPrefix\":\"\",\"initialCanonicalUrl\":\"/company/biocon-ltd-share-price\",\"initialTree\":[\"\",{\"children\":[\"(common-layout)\",{\"children\":[\"(stocks)\",{\"children\":[\"company\",{\"children\":[\"company-share-price-handler\",{\"children\":[[\"slug\",\"biocon-ltd\",\"d\"],{\"children\":[\"__PAGE__\",{}]}]}]}]}]}]},\"$undefined\",\"$undefined\",true],\"initialSeedData\":[\"\",{\"children\":[\"(common-layout)\",{\"children\":[\"(stocks)\",{\"children\":[\"company\",{\"children\":[\"company-share-price-handler\",{\"children\":[[\"slug\",\"biocon-ltd\",\"d\"],{\"children\":[\"__PAGE__\",{},[\"$La\",\"$Lb\",null]]},[\"$\",\"$Lc\",null,{\"parallelRouterKey\":\"children\",\"segmentPath\":[\"children\",\"(common-layout)\",\"children\",\"(stocks)\",\"children\",\"company\",\"children\",\"company-share-price-handler\",\"children\",\"$d\",\"children\"],\"loading\":\"$undefined\",\"loadingStyles\":\"$undefined\",\"loadingScripts\":\"$undefined\",\"hasLoading\":false,\"error\":\"$undefined\",\"errorStyles\":\"$undefined\",\"errorScripts\":\"$undefined\",\"template\":[\"$\",\"$Le\",null,{}],\"templateStyles\":\"$undefined\",\"templateScripts\":\"$undefined\",\"notFound\":\"$undefined\",\"notFoundStyles\":\"$undefined\",\"styles\":[[\"$\",\"link\",\"0\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/dde708eacaf85c95.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}],[\"$\",\"link\",\"1\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/088a37889f2e3bfc.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}]]}]]},[\"$\",\"$Lc\",null,{\"parallelRouterKey\":\"children\",\"segmentPath\":[\"children\",\"(common-layout)\",\"children\",\"(stocks)\",\"children\",\"company\",\"children\",\"company-share-price-handler\",\"children\"],\"loading\":\"$undefined\",\"loadingStyles\":\"$undefined\",\"loadingScripts\":\"$undefined\",\"hasLoading\":false,\"error\":\"$undefined\",\"errorStyles\":\"$undefined\",\"errorScripts\":\"$undefined\",\"template\":[\"$\",\"$Le\",null,{}],\"templateStyles\":\"$undefined\",\"templateScripts\":\"$undefined\",\"notFound\":\"$undefined\",\"notFoundStyles\":\"$undefined\",\"styles\":null}]]},[\"$\",\"$Lc\",null,{\"parallelRouterKey\":\"children\",\"segmentPath\":[\"children\",\"(common-layout)\",\"children\",\"(stocks)\",\"children\",\"company\",\"children\"],\"loading\":\"$undefined\",\"loadingStyles\":\"$undefined\",\"loadingScripts\":\"$undefined\",\"hasLoading\":false,\"error\":\"$undefined\",\"errorStyles\":\"$undefined\",\"errorScripts\":\"$undefined\",\"template\":[\"$\",\"$Le\",null,{}],\"templateStyles\":\"$undefined\",\"templateScripts\":\"$undefined\",\"notFound\":\"$undefined\",\"notFoundStyles\":\"$undefined\",\"styles\":null}]]},[\"$\",\"$Lc\",null,{\"parallelRouterKey\":\"children\",\"segmentPath\":[\"children\",\"(common-layout)\",\"children\",\"(stocks)\",\"children\"],\"loading\":\"$undefined\",\"loadingStyles\":\"$undefined\",\"loadingScripts\":\"$undefined\",\"hasLoading\":false,\"error\":\"$undefined\",\"errorStyles\":\"$undefined\",\"errorScripts\":\"$undefined\",\"template\":[\"$\",\"$Le\",null,{}],\"templateStyles\":\"$undefined\",\"templateScripts\":\"$undefined\",\"notFound\":\"$undefined\",\"notFoundStyles\":\"$undefined\",\"styles\":null}]]},[null,\"$Lf\",null]]},[null,\"$L10\",null]],\"initialHead\":[false,\"$L11\"],\"globalErrorComponent\":\"$12\",\"missingSlots\":\"$W13\"}]]\n"])</script><script>self.__next_f.push([1,"16:I[73147,[\"5935\",\"static/chunks/5935-0097ee37fee1dfd5.js\",\"1749\",\"static/chunks/1749-df4f356df9770978.js\",\"2627\",\"static/chunks/2627-ba0767891a2a6e8a.js\",\"5899\",\"static/chunks/5899-b28c571abdc7cb93.js\",\"904\",\"static/chunks/904-9c5b2b88e1a0dc97.js\",\"3765\",\"static/chunks/3765-95885153ad48953f.js\",\"8224\",\"static/chunks/8224-b537a68b7ec587bc.js\",\"4981\",\"static/chunks/4981-c517f0cccbdf9f9b.js\",\"9348\",\"static/chunks/app/(stocks)/layout-518088a9803899b5.js\"],\"\"]\n17:I[37388,[\"5935\",\"static/chunks/5935-0097ee37fee"])</script><script>self.__next_f.push([1,"1dfd5.js\",\"3185\",\"static/chunks/app/layout-3274cf330060da93.js\"],\"GoogleTagManager\"]\n"])</script><script>self.__next_f.push([1,"10:[\"$\",\"html\",null,{\"lang\":\"en\",\"children\":[[\"$\",\"link\",null,{\"rel\":\"shortcut icon\",\"type\":\"image/x-icon\",\"href\":\"/favicon.ico\"}],[\"$\",\"body\",null,{\"className\":\"OeL4Hw\",\"children\":[\"$\",\"$Lc\",null,{\"parallelRouterKey\":\"children\",\"segmentPath\":[\"children\"],\"loading\":\"$undefined\",\"loadingStyles\":\"$undefined\",\"loadingScripts\":\"$undefined\",\"hasLoading\":false,\"error\":\"$undefined\",\"errorStyles\":\"$undefined\",\"errorScripts\":\"$undefined\",\"template\":[\"$\",\"$Le\",null,{}],\"templateStyles\":\"$undefined\",\"templateScripts\":\"$undefined\",\"notFound\":[\"$L14\",\"$L15\",[\"$\",\"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\"}],[\"$\",\"a\",null,{\"href\":\"/\",\"className\":\"W1Oyww DGzCsE FrELUP SNMH_5 large\",\"children\":\"Take me Home\"}]]}],[\"$\",\"$L16\",null,{}]],\"notFoundStyles\":[[\"$\",\"link\",\"0\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/fcbf6247fd127029.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}]],\"styles\":[[\"$\",\"link\",\"0\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/fcbf6247fd127029.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}],[\"$\",\"link\",\"1\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/a327eddb922c3122.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}]]}]}],[\"$\",\"$L17\",null,{\"gtmId\":\"GTM-P4NTXJL\"}],[\"$\",\"script\",null,{\"src\":\"/next-assets/scripts/hash-link-scroller.js\",\"async\":true}]]}]\n"])</script><script>self.__next_f.push([1,"1a:\"$Sreact.suspense\"\n1b:I[19721,[\"5935\",\"static/chunks/5935-0097ee37fee1dfd5.js\",\"1749\",\"static/chunks/1749-df4f356df9770978.js\",\"2627\",\"static/chunks/2627-ba0767891a2a6e8a.js\",\"5899\",\"static/chunks/5899-b28c571abdc7cb93.js\",\"904\",\"static/chunks/904-9c5b2b88e1a0dc97.js\",\"3765\",\"static/chunks/3765-95885153ad48953f.js\",\"8224\",\"static/chunks/8224-b537a68b7ec587bc.js\",\"4981\",\"static/chunks/4981-c517f0cccbdf9f9b.js\",\"9348\",\"static/chunks/app/(stocks)/layout-518088a9803899b5.js\"],\"BailoutToCSR\"]\n1c:I[64929,[\"593"])</script><script>self.__next_f.push([1,"5\",\"static/chunks/5935-0097ee37fee1dfd5.js\",\"1749\",\"static/chunks/1749-df4f356df9770978.js\",\"2627\",\"static/chunks/2627-ba0767891a2a6e8a.js\",\"5899\",\"static/chunks/5899-b28c571abdc7cb93.js\",\"904\",\"static/chunks/904-9c5b2b88e1a0dc97.js\",\"3765\",\"static/chunks/3765-95885153ad48953f.js\",\"8224\",\"static/chunks/8224-b537a68b7ec587bc.js\",\"4981\",\"static/chunks/4981-c517f0cccbdf9f9b.js\",\"9348\",\"static/chunks/app/(stocks)/layout-518088a9803899b5.js\"],\"\"]\n1d:I[15604,[\"5935\",\"static/chunks/5935-0097ee37fee1dfd5.js\",\"1749\""])</script><script>self.__next_f.push([1,",\"static/chunks/1749-df4f356df9770978.js\",\"2627\",\"static/chunks/2627-ba0767891a2a6e8a.js\",\"5899\",\"static/chunks/5899-b28c571abdc7cb93.js\",\"904\",\"static/chunks/904-9c5b2b88e1a0dc97.js\",\"3765\",\"static/chunks/3765-95885153ad48953f.js\",\"8224\",\"static/chunks/8224-b537a68b7ec587bc.js\",\"4981\",\"static/chunks/4981-c517f0cccbdf9f9b.js\",\"9348\",\"static/chunks/app/(stocks)/layout-518088a9803899b5.js\"],\"\"]\n1e: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,"f:[\"$L18\",\"$L19\",[\"$\",\"$Lc\",null,{\"parallelRouterKey\":\"children\",\"segmentPath\":[\"children\",\"(common-layout)\",\"children\"],\"loading\":\"$undefined\",\"loadingStyles\":\"$undefined\",\"loadingScripts\":\"$undefined\",\"hasLoading\":false,\"error\":\"$undefined\",\"errorStyles\":\"$undefined\",\"errorScripts\":\"$undefined\",\"template\":[\"$\",\"$Le\",null,{}],\"templateStyles\":\"$undefined\",\"templateScripts\":\"$undefined\",\"notFound\":\"$undefined\",\"notFoundStyles\":\"$undefined\",\"styles\":null}],[\"$\",\"$1a\",null,{\"children\":[\"$\",\"$1a\",null,{\"fallback\":null,\"children\":[\"$\",\"$L1b\",null,{\"reason\":\"next/dynamic\",\"children\":[\"$\",\"$L1c\",null,{}]}]}]}],[\"$\",\"$L1d\",null,{\"categoryName\":\"Blog\",\"formPosition\":\"Bottom Sticky\"}],[\"$\",\"$L16\",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\":\"$1e\",\"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,"1f:I[3822,[\"5935\",\"static/chunks/5935-0097ee37fee1dfd5.js\",\"1749\",\"static/chunks/1749-df4f356df9770978.js\",\"2627\",\"static/chunks/2627-ba0767891a2a6e8a.js\",\"5899\",\"static/chunks/5899-b28c571abdc7cb93.js\",\"904\",\"static/chunks/904-9c5b2b88e1a0dc97.js\",\"3765\",\"static/chunks/3765-95885153ad48953f.js\",\"8224\",\"static/chunks/8224-b537a68b7ec587bc.js\",\"4981\",\"static/chunks/4981-c517f0cccbdf9f9b.js\",\"9348\",\"static/chunks/app/(stocks)/layout-518088a9803899b5.js\"],\"\"]\n20:I[68657,[\"5935\",\"static/chunks/5935-0097ee37fee1"])</script><script>self.__next_f.push([1,"dfd5.js\",\"1749\",\"static/chunks/1749-df4f356df9770978.js\",\"2627\",\"static/chunks/2627-ba0767891a2a6e8a.js\",\"5899\",\"static/chunks/5899-b28c571abdc7cb93.js\",\"904\",\"static/chunks/904-9c5b2b88e1a0dc97.js\",\"3765\",\"static/chunks/3765-95885153ad48953f.js\",\"8224\",\"static/chunks/8224-b537a68b7ec587bc.js\",\"4981\",\"static/chunks/4981-c517f0cccbdf9f9b.js\",\"9348\",\"static/chunks/app/(stocks)/layout-518088a9803899b5.js\"],\"\"]\n21:I[42667,[\"5935\",\"static/chunks/5935-0097ee37fee1dfd5.js\",\"1749\",\"static/chunks/1749-df4f356df97709"])</script><script>self.__next_f.push([1,"78.js\",\"2627\",\"static/chunks/2627-ba0767891a2a6e8a.js\",\"5899\",\"static/chunks/5899-b28c571abdc7cb93.js\",\"904\",\"static/chunks/904-9c5b2b88e1a0dc97.js\",\"3765\",\"static/chunks/3765-95885153ad48953f.js\",\"8224\",\"static/chunks/8224-b537a68b7ec587bc.js\",\"4981\",\"static/chunks/4981-c517f0cccbdf9f9b.js\",\"9348\",\"static/chunks/app/(stocks)/layout-518088a9803899b5.js\"],\"\"]\n"])</script><script>self.__next_f.push([1,"14:[\"$\",\"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\":[\"$\",\"$L1f\",null,{\"type\":\"search\"}]}],[\"$\",\"div\",null,{\"className\":\"vnPVhF\",\"children\":[\"$\",\"ul\",null,{\"className\":\"L2GQYj\",\"children\":[[[[\"$\",\"li\",null,{\"className\":\" \",\"children\":[\"$\",\"a\",null,{\"href\":\"https://www.indiainfoline.com/securities/financials.php\",\"children\":\"Investor Relations\"}]}],[\"$\",\"span\",null,{\"children\":\"|\"}]],[[\"$\",\"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\":[\"$\",\"hr\",null,{}]}],[\"$\",\"$L20\",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,"15:[\"$\",\"div\",null,{\"className\":\"zxPmLi\",\"children\":[\"$\",\"$L21\",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,"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}]}]}],[\"$\",\"div\",null,{\"className\":\"td4qCd\",\"children\":[\"$\",\"$L1f\",null,{\"type\":\"search\"}]}],[\"$\",\"div\",null,{\"className\":\"vnPVhF\",\"children\":[\"$\",\"ul\",null,{\"className\":\"L2GQYj\",\"children\":[[[[\"$\",\"li\",null,{\"className\":\" \",\"children\":[\"$\",\"a\",null,{\"href\":\"https://www.indiainfoline.com/securities/financials.php\",\"children\":\"Investor Relations\"}]}],[\"$\",\"span\",null,{\"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,{}]}],[\"$\",\"$L20\",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:[\"$\",\"div\",null,{\"className\":\"zxPmLi\",\"children\":[\"$\",\"$L21\",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,"22:I[85935,[\"7674\",\"static/chunks/ca377847-bc94c6e0ecd9fb5c.js\",\"5935\",\"static/chunks/5935-0097ee37fee1dfd5.js\",\"1749\",\"static/chunks/1749-df4f356df9770978.js\",\"2627\",\"static/chunks/2627-ba0767891a2a6e8a.js\",\"5899\",\"static/chunks/5899-b28c571abdc7cb93.js\",\"4347\",\"static/chunks/4347-5ca0bf23ec60813f.js\",\"1796\",\"static/chunks/1796-d5c70b994d5d616e.js\",\"8703\",\"static/chunks/8703-c5f663e29296aa20.js\",\"3765\",\"static/chunks/3765-95885153ad48953f.js\",\"1798\",\"static/chunks/1798-0ea48f8ad45c1f6e.js\",\"5654\",\"static/chunks/5654-e60d3d3ea8abc8ff.js\",\"9865\",\"static/chunks/9865-4f65f0850782f190.js\",\"8519\",\"static/chunks/8519-9e6ab9d2226a93cd.js\",\"3105\",\"static/chunks/app/(common-layout)/(stocks)/company/company-share-price-handler/%5Bslug%5D/page-8443c2655eb37bf2.js\"],\"\"]\n"])</script><script>self.__next_f.push([1,"24:I[80930,[\"7674\",\"static/chunks/ca377847-bc94c6e0ecd9fb5c.js\",\"5935\",\"static/chunks/5935-0097ee37fee1dfd5.js\",\"1749\",\"static/chunks/1749-df4f356df9770978.js\",\"2627\",\"static/chunks/2627-ba0767891a2a6e8a.js\",\"5899\",\"static/chunks/5899-b28c571abdc7cb93.js\",\"4347\",\"static/chunks/4347-5ca0bf23ec60813f.js\",\"1796\",\"static/chunks/1796-d5c70b994d5d616e.js\",\"8703\",\"static/chunks/8703-c5f663e29296aa20.js\",\"3765\",\"static/chunks/3765-95885153ad48953f.js\",\"1798\",\"static/chunks/1798-0ea48f8ad45c1f6e.js\",\"5654\",\"static/chunks/5654-e60d3d3ea8abc8ff.js\",\"9865\",\"static/chunks/9865-4f65f0850782f190.js\",\"8519\",\"static/chunks/8519-9e6ab9d2226a93cd.js\",\"3105\",\"static/chunks/app/(common-layout)/(stocks)/company/company-share-price-handler/%5Bslug%5D/page-8443c2655eb37bf2.js\"],\"\"]\n"])</script><script>self.__next_f.push([1,"25:I[67983,[\"7674\",\"static/chunks/ca377847-bc94c6e0ecd9fb5c.js\",\"5935\",\"static/chunks/5935-0097ee37fee1dfd5.js\",\"1749\",\"static/chunks/1749-df4f356df9770978.js\",\"2627\",\"static/chunks/2627-ba0767891a2a6e8a.js\",\"5899\",\"static/chunks/5899-b28c571abdc7cb93.js\",\"4347\",\"static/chunks/4347-5ca0bf23ec60813f.js\",\"1796\",\"static/chunks/1796-d5c70b994d5d616e.js\",\"8703\",\"static/chunks/8703-c5f663e29296aa20.js\",\"3765\",\"static/chunks/3765-95885153ad48953f.js\",\"1798\",\"static/chunks/1798-0ea48f8ad45c1f6e.js\",\"5654\",\"static/chunks/5654-e60d3d3ea8abc8ff.js\",\"9865\",\"static/chunks/9865-4f65f0850782f190.js\",\"8519\",\"static/chunks/8519-9e6ab9d2226a93cd.js\",\"3105\",\"static/chunks/app/(common-layout)/(stocks)/company/company-share-price-handler/%5Bslug%5D/page-8443c2655eb37bf2.js\"],\"\"]\n"])</script><script>self.__next_f.push([1,"23:Tb64,"])</script><script>self.__next_f.push([1,"{\"@context\":\"http://schema.org\",\"@graph\":[{\"@context\":\"https://schema.org\",\"@type\":\"WebPage\",\"name\":\"Biocon Ltd Stock Price: Biocon Share Price Today | India Infoline\",\"description\":\"Biocon Share Price: Get the live NSE/BSE stock price of Biocon Ltd with performance, market cap, financial report, and company profile at India Infoline.\",\"url\":\"https://www.indiainfoline.com/company/biocon-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\":\"Biocon Ltd Share Price\",\"item\":{\"@type\":\"Thing\",\"@id\":\"https://www.indiainfoline.com/company/biocon-ltd-share-price\"}}]},{\"@context\":\"https://schema.org\",\"@type\":\"FAQPage\",\"mainEntity\":[{\"@type\":\"Question\",\"name\":\"What is the Biocon Ltd share price today?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"The Biocon Ltd shares price on NATIONAL STOCK EXCHANGE (NSE) is ₹321.2 today.\"}},{\"@type\":\"Question\",\"name\":\"What is the Market Cap of Biocon 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 Biocon Ltd is ₹38563.27 Cr. as of 25 Feb ‘25\"}},{\"@type\":\"Question\",\"name\":\"What is the PE and PB ratio of Biocon Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"The PE and PB ratios of Biocon Ltd is 0 and 3.54 as of 25 Feb ‘25\"}},{\"@type\":\"Question\",\"name\":\"What is the 52 Week High and Low of Biocon Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"The 52-week high/low is the highest and lowest price at which a Biocon 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 Biocon Ltd is ₹244.55 and ₹404.7 as of 25 Feb ‘25\"}},{\"@type\":\"Question\",\"name\":\"What is the CAGR of Biocon Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"Biocon Ltd's CAGR for 5 Years at 0.52%, 3 Years at -5.94%, 1 Year at 17.70%, 6 Month at -9.15%, 3 Month at -0.19% and 1 Month at -17.42%.\"}},{\"@type\":\"Question\",\"name\":\"What is the shareholding pattern of Biocon Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"The shareholding pattern of Biocon Ltd is as follows:\u003cbr\u003e\\n Promoters - 60.64 %\u003cbr\u003e\\n Institutions - 21.02 %\u003cbr\u003e\\n Public - 18.12 %\\n \"}}]}]}"])</script><script>self.__next_f.push([1,"26:T552e,"])</script><script>self.__next_f.push([1,"Biocon Limited is Indias largest and fully-integrated, innovation-led biopharmaceutical company. The Company is engaged in the manufacture of biotechnology products and research services. Biocon Limited was incorporated in the year 1978 as a joint venture between Biocon Biochemicals Limited of Ireland and an Indian entrepreneur, Kiran Mazumdar-Shaw. Biocon manufactured and exported enzymes to USA and Europe during the year 1979, as first of its kind. In 1989, Unilever plc acquired the Biocon Biochemicals Limited in Ireland and merges it with its subsidiary, Quest International. Also in the same year, the company had received US funding for proprietary technologies. After a year, in 1990, Biocon had scaled up its in-house research programme, based on a proprietary solid substrate fermentation technology, from pilot to plant level. Biocons R\u0026D and manufacturing facilities received ISO 9001 certification from RWTUV, Germany during the period of 1993. In the year 1994, the company had established the Syngene International Pvt. Ltd. as a Custom research Company (CRC) to address the growing need for outsourced R\u0026D in the pharmaceutical sector. The commercial success of Biocons proprietary fermentation plant leads to a 3-fold expansion during the year 1996 and also in the same year, the company had leveraged its technology platform to enter biopharmaceuticals and statins. Biocon had spearheads initiatives in human healthcare in the year 1997 through a dedicated manufacturing facility. During the year 1998, Unilever inked a deal with ICI to sell its specialty chemicals division of which Quest International is a part. Unilever agreed to sell its shareholding in Biocon to the Indian promoters. Biocon becomes an independent entity in same period. In the year 2000, Biocon had commissioned its first fully automated submerged fermentation plant to produce specialty pharmaceuticals and also in the same year, the company had established Clinigene, Indias first Clinical Research Organisation (CRO) to pursue clinical research and development. During the year 2001, Biocon becomes the first Indian company to be approved by US FDA for the manufacture of lovastatin, a cholesterol-lowering molecule. During the same year of 2001, the companys proprietary bioreactor, PlaFractor was granted a US 2001 and worldwide patent. Later on, in 2002, Clinigenes clinical laboratory of the company received CAP accreditation as the first in India. The Company had developed the human insulin on a Pichia expression system in the year 2003. Biocon created a buzz in the stock market in March of the year 2004 with its hugely successful IPO. Day 1 on the bourses closed with a market value of $1.11 billion, making Biocon only the second Indian company to cross the $1 billion mark on the first day of listing. During the same year 2004, the Syngene had established new research centre, launched INSUGEN, the new generation bio-insulin, manufactured in Asias largest human insulin plant.Biocon Limited and Vaccinex, Inc, collectively announced a broad strategic partnership to discover and co-develop at least four therapeutic antibody products. Biocon had signed a commercial agreement for supply of insulin API to Asia, Africa and the Middle East during the period of 2005. During the year 2006, the company inaugurated Biocon Park, Indias largest integrated biotechnology hub, comprising an integrated cluster of research laboratories and manufacturing facilities spread across 90 acres in KIADB (Karnataka Industrial Areas Development Board) industrial estate and also established Biocon Biopharmaceuticals, Indias largest multi-product Biologics facility at Biocon Park. In the same year 2006, Biocons Syngene and Innate Pharmaceuticals AB, Umea, Sweden conclude a cooperation agreement to jointly develop, manufacture and market virulence blockers to counteract bacterial diarrhoeal disease and also launched Indias first anti-cancer drug BIOMAb EGFR. Abu Dhabi based pharmaceutical company Neopharma had signed an MOU with the company to establish a JV to manufacture and market a range of biopharmaceuticals for the GCC countries (Gulf Cooperation Council) in the year 2007. The Company launched its Nephrology Division and a comprehensive portfolio of renal therapy products. Syngene had entered into a research partnership with Bristol-Myers Squibb and completes the groundbreaking ceremony of new research facility at Biocon Park. During the identical year of 2007, Biocon signed Memorandum of Understanding with Deakin University, Australia to establish Deakin Research Institute in Bangalore. The Company divested its enzymes division for USD 115 million to Novozymes. Biocon and Neopharma signed an MOU in July of the year 2007 to establish Neobiocon, a joint venture company in Dubais biotechnology and research park, Dubiotech. As at January 2008, Biocon Limited and IATRICa, Inc made a strategic partnership to co-develop an exclusive new class of immunoconjugates for targeted immunotherapy of cancers and infectious diseases. In February of the year 2008, the company had acquired 78% stake in German pharmaceutical company, AxiCorp GmbH for a consideration of 30 million Euros. As at June 2008, Biocon launched a Safety Device in the form of pre-filled syringes for two of its life saving products, GCSF (granulocyte-colony stimulating factor) and EPO (Erythropoietin) in collaboration with Safety Syringes Inc. During the year, Biocon wass ranked among the top 20 global biotechnology companies and 7th largest biotech employer in the world (Med Ad News). Also during the year, Biocon announced the results of an ascending dose study on its oral insulin drug (IN-105) at the European Association for the Study of Diabetes (EASD) meeting in Rome.In 2009, Biocon launched BASALOG - long lasting basal insulin for Type 1 \u0026 Type 2 Diabetics. During the year, the company inked partnership with ISB to launch the Biocon Cell for Innovation Management. During the year, Biocon announced Strategic Collaboration with Mylan to enter the Global Generic Biologics Market. During the year, Biocon Limited and Amylin Pharmaceuticals entered into a Global Development and Commercialization Agreement for a Novel Peptide Hybrid. The Program will focus on the potential treatment of diabetes. Also during the year, Biocon and HCG group of hospitals joined hands in fight against cervical.In 2010, Biocon and Bayer joined hands to create awareness for self monitoring for diabetics. During the year, Biocon acquired the stake of its Cuban partner CIMAB S.A. in their seven year old JV, Biocon Biopharmaceuticals Pvt. Ltd. In 2010, Biocon and Optimer Pharmaceuticals announced manufacturing and supply agreement for a novel API, first-in-class anti-infective (C. difficile). During the year, Biocon and the Center of Molecular Immunology (CIM), based in Havana, Cuba strengthened their existing research partnership by joining forces for an integrated antibody program in immunology. During the year, Biocon announced a strategic foreign direct investment in Malaysia with the Malaysian Biotechnology Corporation SdnBhd (BiotechCorp).In 2011, Biocon sold its stake in its German subsidiary, AxiCorp GmbH, to the existing group of promoter shareholders. AxiCorp was the licensee for Biocons biosimilar Insulin and Glargine in Germany and had the sole responsibility for commercializing these products. As a consequence of this divestment, these rights revert to Biocon. In 2011, Biocon announced project commencement for first high-end biopharmaceutical manufacturing and R\u0026D facility in Bio-XCell, Malaysia. During the year, Biocon launched INSUPen, a convenient and affordable reusable insulin delivery device.In 2012, Biocon announced positive results from its Global Phase 3 study with Recombinant Human Insulin. During the year, GE Capital announced investment in Syngene, Biocons Research Services Subsidiary. During the year, Biocon announced Positive Efficacy Data from Phase 3 clinical study with its Novel Monoclonal Antibody, Itolizumab for Psoriasis. Biocon also announced positive results from its Phase 1 Comparative PK-PD Study with Biosimilar Insulin Glargine. During the year, Biocon entered into an agreement with Bristol-Myers Squibb for its IN-105, an Oral Insulin drug.In 2013, Biocon received Marketing Authorization from the Drugs Controller General of India (DCGI) for its Novel Biologic Itolizumab, anti CD6 molecule, for the treatment of chronic plaque Psoriasis. During the year, Biocon expanded its partnership with Mylan through Strategic Collaboration for Insulin Products. In 2013, Biocon launched ALZUMAb- a First in Class Novel Biologic Treatment for Psoriasis Patients in India. During the year, Biocon partnered with CytoSorbents to Market CytoSorb - A First-in-Class Therapy for Sepsis Management. During the year, Biocon and Mylan received Indian Regulatory Approval for Trastuzumab for Treating Breast Cancer. In 2013, Biocon and Quark Pharmaceuticals announced collaboration to Develop Novel siRNA based Therapeutics.In 2014, Biocon introduced CANMAb - Trastuzumab for treating Breast Cancer in India. During the year, Silver Leaf Oak (Mauritius) Limited, an investment vehicle advised by India Value Fund Advisors agreed to acquire a minority 10% stake in Syngene International Limited, Biocons Research Services subsidiary. Silver Leaf will acquire the stake from Biocon Research Limited, a wholly owned subsidiary of Biocon Limited at a valuation of Rs 3800 crore. During the year, Biocon expanded its Strategic Partnership with CytoSorbents to treat SIRS and Cardiac Surgery Patients.In 2015, Biocon commissioned Asias largest integrated insulin manufacturing facility at the Biotech Park in Johor, Malaysia. During the year, Biocon received approval in Mexico for Insulin Glargine through its partner PiSA Farmaceutica. During the year, Biocons Research Services subsidiary Syngene International was listed on the bourses after an initial public offer (IPO). In 2015, Biocon inaugurated a World Class devices facility in Bangalore and introduced Basalog One in India.In 2016, Mylan and Biocon announced USFDA submission for proposed Biosimilar Trastuzumab. Mylan and Biocon also announced that regulatory submission for Insulin Glargine and proposed Biosimilar Pegfilgrastim were accepted for review by European Medicines Agency. During the year, Biocon launched its Insulin Glargine in Japan. During the year, Biocon and Quark announced initiation of Pivotal Phase II/III Study of QPI-1007 in Rare Eye Disease in India. During the year, Biocon received its first generic formulation approval in European Union. Also during the year, Biocon signed Co-Development \u0026 Commercialization Agreement with Lab PiSA for rh-Insulin in USA.In 2017, USFDA accepted Biologics License Application (BLA) for Mylan and Biocons proposed Biosimilar Pegfilgrastim for review. During the year, Biocon started commercial operations at its Malaysia facility with MYR 300 million contract from MoH, Malaysia to supply rh-insulin. During the year, USFDA accepted Biologics License Application (BLA) for Mylan and Biocons proposed Biosimilar Trastuzumab.On 18 January 2018, Biocon and Sandoz, a Novartis division and a global leader in biosimilars, announced a global partnership to develop, manufacture and commercialize multiple biosimilars in immunology and oncology for patients worldwide. Under the terms of the agreement, both companies will share responsibility for end-to-end development, manufacturing and global regulatory approvals for a number of products and will have a cost and profit share arrangement globally. Worldwide commercialization responsibilities will be divided and each companys strengths will be leveraged within specific geographies. Sandoz will lead commercialization in North America and the EU while Biocon will lead commercialization in Rest of the World.On 29 January 2018, Mylan N.V., one of the worlds leading pharmaceutical companies, and Biocon announced that the European Medicines Agencys Committee for Medicinal Products for Human Use (CHMP) has issued a positive opinion recommending approval of Semglee, insulin glargine, a long-acting insulin analog used in the treatment of diabetes mellitus in adults, adolescents and children aged 2 years and above. Biocon and Mylan are exclusive partners on a broad portfolio of biosimilars and insulin analogs.Mylan and Biocon on 28 March 2018 announced that their co-developed biosimilar insulin glargine Semglee has received marketing authorization approval from the European Commission (EC) following the positive recommendation by the Committee for Medicinal Products for Human Use (CHMP) of European Medicines Agency. Semglee 100 units/mL 3 mL prefilled disposable pen for people with diabetes, is the first biosimilar from Biocon and Mylans joint portfolio to be approved in Europe. The EC approval of Semglee applies to all 28 European Union (EU) member states and the European Economic Area (EEA) member states of Norway, Iceland and Liechtenstein. Additionally, the Therapeutic Goods Administration (TGA), Australia has also approved biosimilar insulin glargine Semglee 100 IU/mL 3 mL prefilled pen for the people with diabetes in Australia.On 11 April 2018, Biocon announced that the company and Mylan have agreed to accelerate introduction of adalimumab biosimilar in Europe through Mylans in-licensing arrangement with Fujifilm Kyowa Kirin Biologics (FKB). FKBs product is at an advanced stage of review and could potentially obtain approval in Europe in the second half of 2018. Through this arrangement, Mylan could commercialize FKBs Adalimumab in EU around market formation. Biocon retains its economic interest in this arrangement vis-a-vis Mylan in line with its existing global collaboration with Mylan for monoclonal antibodies.During FY19, Companys first Generic Formulations plant, commissioned in 2017, received U.S. FDA approval. It commercialized Ogivrir* (Trastuzumab) in Europe. It signed agreement with GSK to advance drug discovery in multiple therapy areas. It signed agreement with Biotechnology Industry Research Assistance Council (BIRAC) to set up a Centre for Advanced Protein Studies.In FY21, Company launched Tacrolimus capsules, Biocons first immunosuppressant formulation in the U.S., for the benefit of organ transplant patients. It also entered new partnerships to expand commercial footprint to Singapore, Thailand and Brazil. It received U.S. FDA approval for Everolimus (gAfinitor), an immunosuppressant formulation to prevent rejection of organ transplants, and treat renal cell cancer and other tumors. It entered into a partnership with Libbs Farmaceutica, marking the entry of Biocons Generic Formulations into Latin America, starting with Brazil. It partnered with DKSH to expand access to Biocons Generic Formulations portfolio in key South East Asian markets of Singapore and Thailand. It continued to build Generic Formulations portfolio through new regulatory filings in the U.S., EU and Most of World markets. It received a GMP compliance certificate from MHRA, UK, for Generic Formulations manufacturing facility at Biocon Park in Bengaluru. It extended till 2030, a long-standing partnership with Bristol Myers Squibb (BMS) for drug discovery research. It entered a 5-year pact with 3DC, the drug discovery and development unit of Deerfield Management Co, to advance therapeutic discovery projects. It helped partner Albireo Pharma advance their compound to regulatory filings in U.S. and Europe, putting it on track to be the first approved drug for treating specific genetic liver diseases, primarily in children. It continued to support clients on drug research projects for leukemia, Parkinsons disease, inflammatory disorders, fibrotic disorders and orphan diseases. It expanded research facility in Hyderabad by adding capacity for an additional 90 scientists. It commissioned a new microbial manufacturing facility to reduce dependency on external service providers. It commercialized third biosimilar, Insulin Glargine, in the U.S. and obtained regulatory approvals for key biosimilars Bevacizumab and Insulin Aspart in the European Union. Its biosimilars benefited 3.1 million patients during the year. In association with partner, Viatris, the Company commercialized bGlargine (Semglee) in the U.S. and Fulphila in Australia and Canada. Its product pipeline got a boost with approvals from European Commission for biosimilar Bevacizumab and biosimilar Insulin Aspart, co-developed with Viatris. It commenced a multiple ascending doses (MAD) study for Type 1 DM in Germany in FY20, in partnership with the U.S.-based Juvenile Diabetes Research Foundation (JDRF) for Insulin Tregopil. Itolizumab, was granted Restricted Emergency Use approval in July 2020 to treat Cytokine Release Syndrome (CRS) in moderate to severe Acute Respiratory Distress Syndrome (ARDS) patients in India. The drug was subsequently made available in the domestic market, having benefited over 27,000 patients as of May 2021. BCA101, the lead program for Boston-based Bicara Therapeutics, a first-inclass EGFR / TGF-trap bifunctional antibody, entered a Phase 1/2 study at leading U.S. and Canadian cancer centers in July 2020. It ceded control over the Board and operations of Bicara Therapeutics, which housed our immuno-oncology program focused on developing novel bifunctional fusion antibodies. It received approval for Bevacizumab from the National Pharmaceutical Regulatory Agency (NPRA) in Malaysia. In July 2021, the European Medicines Agencys Committee for Orphan Medicinal Products granted an orphan medical product designation to Itolizumab for the treatment of both acute and chronic GVHD. This was a milestone for the Company as it intend to develop this drug for patients in Europe upon regulatory approval. In FY22, the Company launched five products in the U.S. It strengthened its U.S. formulations portfolio with the launch of Labetalol Hydrochloride tablets and Esomeprazole Magnesium Delayed-Release capsules. It received approval from the U.S. FDA for ANDA for Mycophenolic Acid, which is indicated for the prophylaxis of organ rejection in adult patients receiving kidney transplants. It commenced first Most of the World (MoW) market supply of Tacrolimus capsules to Mexico, and received its first approval for Tacrolimus in Singapore, and for Rosuvastatin and Tacrolimus in the UAE. It also obtained Marketing Authorization for Everolimus tablets in the Netherlands and Spain. It received a Certificate of Good Distribution Practice (GDP) Compliance of a Wholesale Distributor from the Maltese authorities for the import and marketing of drug products in the European Union. More recently, it received a Compliant rating from Health Canada for API manufacturing facility in Bengaluru. It signed a strategic alliance with Serum Institute Life Sciences, marking an asset-light and accelerated entry into vaccines. It advanced two unpartnered antibody programs, bUstekinumab and bDenosumab, to the clinical phase. It executed a Day 1 U.S. launch of Everolimus 10 mg tablet, a generic formulation for treating certain cancers and tumors. In FY22, it completed 34 product filings globally for APIs, including five in the U.S., and 28 filings for formulations, out of which 11 were in the U.S. It signed a partnership deal with Tabuk Pharmaceutical Manufacturing Company, a fully-owned subsidiary of Astra Industrial Group, to commercialize select specialty generic medicines in the Middle East region, expanding the global presence of the Generic Formulations business. It received several product approvals in Most of the World (MoW) markets in FY22. During the year 2022, Company went through various regulatory audits at some of its key sites, with successful outcomes. At the Oral Solid Dosage (OSD) facility in Bengaluru, the U.S. FDA conducted a Remote Interactive Evaluation (RIE) in September 2021, which was a pre-approval review for ANDAs filed earlier. The facility also secured a certificate of Good Manufacturing Practice (GMP) from the Medicines and Healthcare Products Regulatory Agency (MHRA), U.K. based on a remote inspection. The certificate included manufacturing and packaging of tablets and capsules in the nonpotent and potent blocks of the facility. Furthermore, the Maltese authorities conducted a Wholesale Dealer License (WDL) and Manufacturing/ Importation Authorization (MIA) inspection, and thereafter, granted Company a Certificate of Good Distribution Practice (GDP) of a Wholesale Distributor, that enabled to import and market products in the European Union. Towards the end of the fiscal, Health Canada also conducted a remote inspection of API manufacturing unit in Bengaluru and rated it as Compliant It commenced clinical trials for two of its unpartnered assets, bUstekinumab for inflammatory conditions and bDenosumab to treat osteoporosis and cancer. It received favorable rulings from the U.S. Federal Circuit related to patents covering the originators device and formulation for administering bGlargine.During 2022-23, the Company commissioned its greenfield, fermentation-based immunosuppressant API manufacturing facility in Visakhapatnam, Andhra Pradesh and peptides API manufacturing facility in Bengaluru. It began work on expanding synthetic and non-immunosuppressant fermentation capacities in addition to a new injectable facility. Two important APIs, Sitagliptin and Vildagliptin were launched in the European Union. bBevacizumab was launched in 12 countries; a new insulin analog from bAspart portfolio was launched in Canada and Malaysia. In FY23, the Company launched five generic formulation products. In the UK, it launched Posaconazole and in the European Union, Rosuvastatin."])</script><script>self.__next_f.push([1,"27:T552e,"])</script><script>self.__next_f.push([1,"Biocon Limited is Indias largest and fully-integrated, innovation-led biopharmaceutical company. The Company is engaged in the manufacture of biotechnology products and research services. Biocon Limited was incorporated in the year 1978 as a joint venture between Biocon Biochemicals Limited of Ireland and an Indian entrepreneur, Kiran Mazumdar-Shaw. Biocon manufactured and exported enzymes to USA and Europe during the year 1979, as first of its kind. In 1989, Unilever plc acquired the Biocon Biochemicals Limited in Ireland and merges it with its subsidiary, Quest International. Also in the same year, the company had received US funding for proprietary technologies. After a year, in 1990, Biocon had scaled up its in-house research programme, based on a proprietary solid substrate fermentation technology, from pilot to plant level. Biocons R\u0026D and manufacturing facilities received ISO 9001 certification from RWTUV, Germany during the period of 1993. In the year 1994, the company had established the Syngene International Pvt. Ltd. as a Custom research Company (CRC) to address the growing need for outsourced R\u0026D in the pharmaceutical sector. The commercial success of Biocons proprietary fermentation plant leads to a 3-fold expansion during the year 1996 and also in the same year, the company had leveraged its technology platform to enter biopharmaceuticals and statins. Biocon had spearheads initiatives in human healthcare in the year 1997 through a dedicated manufacturing facility. During the year 1998, Unilever inked a deal with ICI to sell its specialty chemicals division of which Quest International is a part. Unilever agreed to sell its shareholding in Biocon to the Indian promoters. Biocon becomes an independent entity in same period. In the year 2000, Biocon had commissioned its first fully automated submerged fermentation plant to produce specialty pharmaceuticals and also in the same year, the company had established Clinigene, Indias first Clinical Research Organisation (CRO) to pursue clinical research and development. During the year 2001, Biocon becomes the first Indian company to be approved by US FDA for the manufacture of lovastatin, a cholesterol-lowering molecule. During the same year of 2001, the companys proprietary bioreactor, PlaFractor was granted a US 2001 and worldwide patent. Later on, in 2002, Clinigenes clinical laboratory of the company received CAP accreditation as the first in India. The Company had developed the human insulin on a Pichia expression system in the year 2003. Biocon created a buzz in the stock market in March of the year 2004 with its hugely successful IPO. Day 1 on the bourses closed with a market value of $1.11 billion, making Biocon only the second Indian company to cross the $1 billion mark on the first day of listing. During the same year 2004, the Syngene had established new research centre, launched INSUGEN, the new generation bio-insulin, manufactured in Asias largest human insulin plant.Biocon Limited and Vaccinex, Inc, collectively announced a broad strategic partnership to discover and co-develop at least four therapeutic antibody products. Biocon had signed a commercial agreement for supply of insulin API to Asia, Africa and the Middle East during the period of 2005. During the year 2006, the company inaugurated Biocon Park, Indias largest integrated biotechnology hub, comprising an integrated cluster of research laboratories and manufacturing facilities spread across 90 acres in KIADB (Karnataka Industrial Areas Development Board) industrial estate and also established Biocon Biopharmaceuticals, Indias largest multi-product Biologics facility at Biocon Park. In the same year 2006, Biocons Syngene and Innate Pharmaceuticals AB, Umea, Sweden conclude a cooperation agreement to jointly develop, manufacture and market virulence blockers to counteract bacterial diarrhoeal disease and also launched Indias first anti-cancer drug BIOMAb EGFR. Abu Dhabi based pharmaceutical company Neopharma had signed an MOU with the company to establish a JV to manufacture and market a range of biopharmaceuticals for the GCC countries (Gulf Cooperation Council) in the year 2007. The Company launched its Nephrology Division and a comprehensive portfolio of renal therapy products. Syngene had entered into a research partnership with Bristol-Myers Squibb and completes the groundbreaking ceremony of new research facility at Biocon Park. During the identical year of 2007, Biocon signed Memorandum of Understanding with Deakin University, Australia to establish Deakin Research Institute in Bangalore. The Company divested its enzymes division for USD 115 million to Novozymes. Biocon and Neopharma signed an MOU in July of the year 2007 to establish Neobiocon, a joint venture company in Dubais biotechnology and research park, Dubiotech. As at January 2008, Biocon Limited and IATRICa, Inc made a strategic partnership to co-develop an exclusive new class of immunoconjugates for targeted immunotherapy of cancers and infectious diseases. In February of the year 2008, the company had acquired 78% stake in German pharmaceutical company, AxiCorp GmbH for a consideration of 30 million Euros. As at June 2008, Biocon launched a Safety Device in the form of pre-filled syringes for two of its life saving products, GCSF (granulocyte-colony stimulating factor) and EPO (Erythropoietin) in collaboration with Safety Syringes Inc. During the year, Biocon wass ranked among the top 20 global biotechnology companies and 7th largest biotech employer in the world (Med Ad News). Also during the year, Biocon announced the results of an ascending dose study on its oral insulin drug (IN-105) at the European Association for the Study of Diabetes (EASD) meeting in Rome.In 2009, Biocon launched BASALOG - long lasting basal insulin for Type 1 \u0026 Type 2 Diabetics. During the year, the company inked partnership with ISB to launch the Biocon Cell for Innovation Management. During the year, Biocon announced Strategic Collaboration with Mylan to enter the Global Generic Biologics Market. During the year, Biocon Limited and Amylin Pharmaceuticals entered into a Global Development and Commercialization Agreement for a Novel Peptide Hybrid. The Program will focus on the potential treatment of diabetes. Also during the year, Biocon and HCG group of hospitals joined hands in fight against cervical.In 2010, Biocon and Bayer joined hands to create awareness for self monitoring for diabetics. During the year, Biocon acquired the stake of its Cuban partner CIMAB S.A. in their seven year old JV, Biocon Biopharmaceuticals Pvt. Ltd. In 2010, Biocon and Optimer Pharmaceuticals announced manufacturing and supply agreement for a novel API, first-in-class anti-infective (C. difficile). During the year, Biocon and the Center of Molecular Immunology (CIM), based in Havana, Cuba strengthened their existing research partnership by joining forces for an integrated antibody program in immunology. During the year, Biocon announced a strategic foreign direct investment in Malaysia with the Malaysian Biotechnology Corporation SdnBhd (BiotechCorp).In 2011, Biocon sold its stake in its German subsidiary, AxiCorp GmbH, to the existing group of promoter shareholders. AxiCorp was the licensee for Biocons biosimilar Insulin and Glargine in Germany and had the sole responsibility for commercializing these products. As a consequence of this divestment, these rights revert to Biocon. In 2011, Biocon announced project commencement for first high-end biopharmaceutical manufacturing and R\u0026D facility in Bio-XCell, Malaysia. During the year, Biocon launched INSUPen, a convenient and affordable reusable insulin delivery device.In 2012, Biocon announced positive results from its Global Phase 3 study with Recombinant Human Insulin. During the year, GE Capital announced investment in Syngene, Biocons Research Services Subsidiary. During the year, Biocon announced Positive Efficacy Data from Phase 3 clinical study with its Novel Monoclonal Antibody, Itolizumab for Psoriasis. Biocon also announced positive results from its Phase 1 Comparative PK-PD Study with Biosimilar Insulin Glargine. During the year, Biocon entered into an agreement with Bristol-Myers Squibb for its IN-105, an Oral Insulin drug.In 2013, Biocon received Marketing Authorization from the Drugs Controller General of India (DCGI) for its Novel Biologic Itolizumab, anti CD6 molecule, for the treatment of chronic plaque Psoriasis. During the year, Biocon expanded its partnership with Mylan through Strategic Collaboration for Insulin Products. In 2013, Biocon launched ALZUMAb- a First in Class Novel Biologic Treatment for Psoriasis Patients in India. During the year, Biocon partnered with CytoSorbents to Market CytoSorb - A First-in-Class Therapy for Sepsis Management. During the year, Biocon and Mylan received Indian Regulatory Approval for Trastuzumab for Treating Breast Cancer. In 2013, Biocon and Quark Pharmaceuticals announced collaboration to Develop Novel siRNA based Therapeutics.In 2014, Biocon introduced CANMAb - Trastuzumab for treating Breast Cancer in India. During the year, Silver Leaf Oak (Mauritius) Limited, an investment vehicle advised by India Value Fund Advisors agreed to acquire a minority 10% stake in Syngene International Limited, Biocons Research Services subsidiary. Silver Leaf will acquire the stake from Biocon Research Limited, a wholly owned subsidiary of Biocon Limited at a valuation of Rs 3800 crore. During the year, Biocon expanded its Strategic Partnership with CytoSorbents to treat SIRS and Cardiac Surgery Patients.In 2015, Biocon commissioned Asias largest integrated insulin manufacturing facility at the Biotech Park in Johor, Malaysia. During the year, Biocon received approval in Mexico for Insulin Glargine through its partner PiSA Farmaceutica. During the year, Biocons Research Services subsidiary Syngene International was listed on the bourses after an initial public offer (IPO). In 2015, Biocon inaugurated a World Class devices facility in Bangalore and introduced Basalog One in India.In 2016, Mylan and Biocon announced USFDA submission for proposed Biosimilar Trastuzumab. Mylan and Biocon also announced that regulatory submission for Insulin Glargine and proposed Biosimilar Pegfilgrastim were accepted for review by European Medicines Agency. During the year, Biocon launched its Insulin Glargine in Japan. During the year, Biocon and Quark announced initiation of Pivotal Phase II/III Study of QPI-1007 in Rare Eye Disease in India. During the year, Biocon received its first generic formulation approval in European Union. Also during the year, Biocon signed Co-Development \u0026 Commercialization Agreement with Lab PiSA for rh-Insulin in USA.In 2017, USFDA accepted Biologics License Application (BLA) for Mylan and Biocons proposed Biosimilar Pegfilgrastim for review. During the year, Biocon started commercial operations at its Malaysia facility with MYR 300 million contract from MoH, Malaysia to supply rh-insulin. During the year, USFDA accepted Biologics License Application (BLA) for Mylan and Biocons proposed Biosimilar Trastuzumab.On 18 January 2018, Biocon and Sandoz, a Novartis division and a global leader in biosimilars, announced a global partnership to develop, manufacture and commercialize multiple biosimilars in immunology and oncology for patients worldwide. Under the terms of the agreement, both companies will share responsibility for end-to-end development, manufacturing and global regulatory approvals for a number of products and will have a cost and profit share arrangement globally. Worldwide commercialization responsibilities will be divided and each companys strengths will be leveraged within specific geographies. Sandoz will lead commercialization in North America and the EU while Biocon will lead commercialization in Rest of the World.On 29 January 2018, Mylan N.V., one of the worlds leading pharmaceutical companies, and Biocon announced that the European Medicines Agencys Committee for Medicinal Products for Human Use (CHMP) has issued a positive opinion recommending approval of Semglee, insulin glargine, a long-acting insulin analog used in the treatment of diabetes mellitus in adults, adolescents and children aged 2 years and above. Biocon and Mylan are exclusive partners on a broad portfolio of biosimilars and insulin analogs.Mylan and Biocon on 28 March 2018 announced that their co-developed biosimilar insulin glargine Semglee has received marketing authorization approval from the European Commission (EC) following the positive recommendation by the Committee for Medicinal Products for Human Use (CHMP) of European Medicines Agency. Semglee 100 units/mL 3 mL prefilled disposable pen for people with diabetes, is the first biosimilar from Biocon and Mylans joint portfolio to be approved in Europe. The EC approval of Semglee applies to all 28 European Union (EU) member states and the European Economic Area (EEA) member states of Norway, Iceland and Liechtenstein. Additionally, the Therapeutic Goods Administration (TGA), Australia has also approved biosimilar insulin glargine Semglee 100 IU/mL 3 mL prefilled pen for the people with diabetes in Australia.On 11 April 2018, Biocon announced that the company and Mylan have agreed to accelerate introduction of adalimumab biosimilar in Europe through Mylans in-licensing arrangement with Fujifilm Kyowa Kirin Biologics (FKB). FKBs product is at an advanced stage of review and could potentially obtain approval in Europe in the second half of 2018. Through this arrangement, Mylan could commercialize FKBs Adalimumab in EU around market formation. Biocon retains its economic interest in this arrangement vis-a-vis Mylan in line with its existing global collaboration with Mylan for monoclonal antibodies.During FY19, Companys first Generic Formulations plant, commissioned in 2017, received U.S. FDA approval. It commercialized Ogivrir* (Trastuzumab) in Europe. It signed agreement with GSK to advance drug discovery in multiple therapy areas. It signed agreement with Biotechnology Industry Research Assistance Council (BIRAC) to set up a Centre for Advanced Protein Studies.In FY21, Company launched Tacrolimus capsules, Biocons first immunosuppressant formulation in the U.S., for the benefit of organ transplant patients. It also entered new partnerships to expand commercial footprint to Singapore, Thailand and Brazil. It received U.S. FDA approval for Everolimus (gAfinitor), an immunosuppressant formulation to prevent rejection of organ transplants, and treat renal cell cancer and other tumors. It entered into a partnership with Libbs Farmaceutica, marking the entry of Biocons Generic Formulations into Latin America, starting with Brazil. It partnered with DKSH to expand access to Biocons Generic Formulations portfolio in key South East Asian markets of Singapore and Thailand. It continued to build Generic Formulations portfolio through new regulatory filings in the U.S., EU and Most of World markets. It received a GMP compliance certificate from MHRA, UK, for Generic Formulations manufacturing facility at Biocon Park in Bengaluru. It extended till 2030, a long-standing partnership with Bristol Myers Squibb (BMS) for drug discovery research. It entered a 5-year pact with 3DC, the drug discovery and development unit of Deerfield Management Co, to advance therapeutic discovery projects. It helped partner Albireo Pharma advance their compound to regulatory filings in U.S. and Europe, putting it on track to be the first approved drug for treating specific genetic liver diseases, primarily in children. It continued to support clients on drug research projects for leukemia, Parkinsons disease, inflammatory disorders, fibrotic disorders and orphan diseases. It expanded research facility in Hyderabad by adding capacity for an additional 90 scientists. It commissioned a new microbial manufacturing facility to reduce dependency on external service providers. It commercialized third biosimilar, Insulin Glargine, in the U.S. and obtained regulatory approvals for key biosimilars Bevacizumab and Insulin Aspart in the European Union. Its biosimilars benefited 3.1 million patients during the year. In association with partner, Viatris, the Company commercialized bGlargine (Semglee) in the U.S. and Fulphila in Australia and Canada. Its product pipeline got a boost with approvals from European Commission for biosimilar Bevacizumab and biosimilar Insulin Aspart, co-developed with Viatris. It commenced a multiple ascending doses (MAD) study for Type 1 DM in Germany in FY20, in partnership with the U.S.-based Juvenile Diabetes Research Foundation (JDRF) for Insulin Tregopil. Itolizumab, was granted Restricted Emergency Use approval in July 2020 to treat Cytokine Release Syndrome (CRS) in moderate to severe Acute Respiratory Distress Syndrome (ARDS) patients in India. The drug was subsequently made available in the domestic market, having benefited over 27,000 patients as of May 2021. BCA101, the lead program for Boston-based Bicara Therapeutics, a first-inclass EGFR / TGF-trap bifunctional antibody, entered a Phase 1/2 study at leading U.S. and Canadian cancer centers in July 2020. It ceded control over the Board and operations of Bicara Therapeutics, which housed our immuno-oncology program focused on developing novel bifunctional fusion antibodies. It received approval for Bevacizumab from the National Pharmaceutical Regulatory Agency (NPRA) in Malaysia. In July 2021, the European Medicines Agencys Committee for Orphan Medicinal Products granted an orphan medical product designation to Itolizumab for the treatment of both acute and chronic GVHD. This was a milestone for the Company as it intend to develop this drug for patients in Europe upon regulatory approval. In FY22, the Company launched five products in the U.S. It strengthened its U.S. formulations portfolio with the launch of Labetalol Hydrochloride tablets and Esomeprazole Magnesium Delayed-Release capsules. It received approval from the U.S. FDA for ANDA for Mycophenolic Acid, which is indicated for the prophylaxis of organ rejection in adult patients receiving kidney transplants. It commenced first Most of the World (MoW) market supply of Tacrolimus capsules to Mexico, and received its first approval for Tacrolimus in Singapore, and for Rosuvastatin and Tacrolimus in the UAE. It also obtained Marketing Authorization for Everolimus tablets in the Netherlands and Spain. It received a Certificate of Good Distribution Practice (GDP) Compliance of a Wholesale Distributor from the Maltese authorities for the import and marketing of drug products in the European Union. More recently, it received a Compliant rating from Health Canada for API manufacturing facility in Bengaluru. It signed a strategic alliance with Serum Institute Life Sciences, marking an asset-light and accelerated entry into vaccines. It advanced two unpartnered antibody programs, bUstekinumab and bDenosumab, to the clinical phase. It executed a Day 1 U.S. launch of Everolimus 10 mg tablet, a generic formulation for treating certain cancers and tumors. In FY22, it completed 34 product filings globally for APIs, including five in the U.S., and 28 filings for formulations, out of which 11 were in the U.S. It signed a partnership deal with Tabuk Pharmaceutical Manufacturing Company, a fully-owned subsidiary of Astra Industrial Group, to commercialize select specialty generic medicines in the Middle East region, expanding the global presence of the Generic Formulations business. It received several product approvals in Most of the World (MoW) markets in FY22. During the year 2022, Company went through various regulatory audits at some of its key sites, with successful outcomes. At the Oral Solid Dosage (OSD) facility in Bengaluru, the U.S. FDA conducted a Remote Interactive Evaluation (RIE) in September 2021, which was a pre-approval review for ANDAs filed earlier. The facility also secured a certificate of Good Manufacturing Practice (GMP) from the Medicines and Healthcare Products Regulatory Agency (MHRA), U.K. based on a remote inspection. The certificate included manufacturing and packaging of tablets and capsules in the nonpotent and potent blocks of the facility. Furthermore, the Maltese authorities conducted a Wholesale Dealer License (WDL) and Manufacturing/ Importation Authorization (MIA) inspection, and thereafter, granted Company a Certificate of Good Distribution Practice (GDP) of a Wholesale Distributor, that enabled to import and market products in the European Union. Towards the end of the fiscal, Health Canada also conducted a remote inspection of API manufacturing unit in Bengaluru and rated it as Compliant It commenced clinical trials for two of its unpartnered assets, bUstekinumab for inflammatory conditions and bDenosumab to treat osteoporosis and cancer. It received favorable rulings from the U.S. Federal Circuit related to patents covering the originators device and formulation for administering bGlargine.During 2022-23, the Company commissioned its greenfield, fermentation-based immunosuppressant API manufacturing facility in Visakhapatnam, Andhra Pradesh and peptides API manufacturing facility in Bengaluru. It began work on expanding synthetic and non-immunosuppressant fermentation capacities in addition to a new injectable facility. Two important APIs, Sitagliptin and Vildagliptin were launched in the European Union. bBevacizumab was launched in 12 countries; a new insulin analog from bAspart portfolio was launched in Canada and Malaysia. In FY23, the Company launched five generic formulation products. In the UK, it launched Posaconazole and in the European Union, Rosuvastatin."])</script><script>self.__next_f.push([1,"b:[[\"$\",\"$L22\",null,{\"id\":\"schema-graph\",\"type\":\"application/ld+json\",\"dangerouslySetInnerHTML\":{\"__html\":\"$23\"}}],[\"$\",\"$L24\",null,{\"links\":[{\"name\":\"Overview\",\"slug\":\"biocon-ltd-share-price\"},{\"name\":\"Futures\",\"slug\":\"biocon-ltd/futures\"},{\"name\":\"Options Chain\",\"slug\":\"biocon-ltd/options\"},{\"name\":\"Peer Comparison\",\"slug\":\"biocon-ltd/peer-comparison\"},{\"name\":\"News \u0026 Events\",\"slug\":\"biocon-ltd/news\"},{\"name\":\"Share Holding Pattern\",\"slug\":\"biocon-ltd/share-holding\"},{\"name\":\"Corporate Actions\",\"slug\":\"biocon-ltd/corporate-action\"},{\"name\":\"Historical Data\",\"slug\":\"biocon-ltd-historical-data\"}],\"labelname\":\"Biocon\",\"baseurl\":\"/company\"}],[\"$\",\"div\",null,{\"className\":\"container\",\"children\":[\"$\",\"nav\",null,{\"className\":\"SSIhib\",\"aria-label\":\"breadcrumb\",\"children\":[\"$\",\"ol\",null,{\"children\":[[\"$\",\"li\",null,{\"children\":[[\"$\",\"a\",null,{\"href\":\"/\",\"children\":[\"$\",\"span\",null,{\"children\":\"Home\"}]}],[\"$\",\"span\",null,{\"className\":\"j3OhRC\"}]]}],[\"$\",\"li\",null,{\"children\":[[\"$\",\"a\",null,{\"href\":\"/markets/share-stock-market-live\",\"children\":[\"$\",\"span\",null,{\"children\":\"Share Market\"}]}],[\"$\",\"span\",null,{\"className\":\"j3OhRC\"}]]}],[\"$\",\"li\",null,{\"children\":[[\"$\",\"a\",null,{\"href\":\"/company\",\"children\":[\"$\",\"span\",null,{\"children\":\"Stocks\"}]}],[\"$\",\"span\",null,{\"className\":\"j3OhRC\"}]]}],[\"$\",\"li\",null,{\"className\":\"active\",\"children\":[\"$\",\"span\",null,{\"children\":\"Biocon Ltd Share Price\"}]}]]}]}]}],[\"$\",\"$L25\",null,{\"slug\":\"biocon-ltd\",\"faqData\":[{\"question\":\"What is the Biocon Ltd share price today?\",\"answer\":\"The Biocon Ltd shares price on NATIONAL STOCK EXCHANGE (NSE) is ₹321.2 today.\"},{\"question\":\"What is the Market Cap of Biocon Ltd?\",\"answer\":\"Market capitalization, short for market cap, is the market value of a publicly traded company's outstanding shares. The market cap of Biocon Ltd is ₹38563.27 Cr. as of 25 Feb ‘25\"},{\"question\":\"What is the PE and PB ratio of Biocon Ltd?\",\"answer\":\"The PE and PB ratios of Biocon Ltd is 0 and 3.54 as of 25 Feb ‘25\"},{\"question\":\"What is the 52 Week High and Low of Biocon Ltd?\",\"answer\":\"The 52-week high/low is the highest and lowest price at which a Biocon 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 Biocon Ltd is ₹244.55 and ₹404.7 as of 25 Feb ‘25\"},{\"question\":\"What is the CAGR of Biocon Ltd?\",\"answer\":\"Biocon Ltd's CAGR for 5 Years at 0.52%, 3 Years at -5.94%, 1 Year at 17.70%, 6 Month at -9.15%, 3 Month at -0.19% and 1 Month at -17.42%.\"},{\"question\":\"What is the shareholding pattern of Biocon Ltd?\",\"answer\":\"The shareholding pattern of Biocon Ltd is as follows:\u003cbr\u003e\\n Promoters - 60.64 %\u003cbr\u003e\\n Institutions - 21.02 %\u003cbr\u003e\\n Public - 18.12 %\\n \"}],\"stockData\":{\"wpResp\":{\"wpID\":426125,\"slug\":\"biocon-ltd\",\"permalink\":\"/company/biocon-ltd-share-price\",\"title\":\"Biocon Ltd\",\"summary\":\"\",\"sector\":[{\"id\":92303,\"name\":\"Pharmaceuticals\",\"slug\":\"pharmaceuticals\",\"parent\":0}],\"created_on_gmt\":\"2024-07-03 12:49:35\",\"updated_on_gmt\":\"2024-07-03 12:49:35\",\"cocode\":\"14801\",\"company_faqs\":false,\"company_shortname\":\"Biocon\",\"seo\":{\"title\":\"Biocon Ltd Stock Price: Biocon Share Price Today | India Infoline\",\"meta_description\":\"\",\"canonical\":\"https://www.indiainfoline.com/company/biocon-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\":\"Biocon\",\"symbol\":\"BIOCON\"},\"apiResp\":{\"company_returns_nse\":{\"co_code\":\"14801\",\"bsecode\":\"532523\",\"nsesymbol\":\"BIOCON\",\"isin\":\"INE376G01013\",\"lname\":\"Biocon Ltd\",\"ret1month\":\"-17.4241454359237\",\"ret3month\":\"-0.185701021355624\",\"ret6month\":\"-9.15492957746479\",\"ret1year\":\"17.7007299270073\",\"ret3year\":\"-5.93688344369411\",\"ret5year\":\"0.519631199410164\"},\"corporate_actions_agm\":[{\"purpose\":\"AGM\",\"co_name\":\"Biocon Ltd\",\"co_code\":\"14801\",\"isin\":\"INE376G01013\",\"announcementdate\":\"5/16/2024 12:00:00 AM\",\"gmdate\":\"8/9/2024 12:00:00 AM\",\"description\":\"Outcome of Board Meeting held on May 16, 2024\\n\\nNewspaper Publication - Post AGM \\n\\n(As Per BSE Announcement dated on 19.07.2024)\\n\\nProceedings of 46th AGM of the Company \\n\\n(As Per BSE Announcement Dated on: 08/08/2024)\\n\\n Voting results and Scrutinizers report \\n\\n(As Per Bse Announcement Dated on 13.08.2024)\",\"companyshortname\":\"Biocon\",\"facevalue\":\"5\",\"sectorname\":\"Pharmaceuticals\"}],\"cash_flow_standalone\":[{\"co_code\":\"14801\",\"yrc\":\"202203\",\"profitbeforetax\":\"139.7\",\"depreciation\":\"-108.2\",\"taxpaid\":\"-53.6\",\"workingcapital\":\"268.3\",\"operatingcashflow\":\"246.2\",\"capitalexpenditure\":\"171.6\",\"freecashflow\":\"417.8\",\"equityraised\":\"14713.9\",\"investments\":\"-132.7\",\"debtfinancing_disposal\":\"80\",\"dividendspaid\":\"0\",\"netincash\":\"15079\"},{\"co_code\":\"14801\",\"yrc\":\"202103\",\"profitbeforetax\":\"358.8\",\"depreciation\":\"-103.5\",\"taxpaid\":\"-78.3\",\"workingcapital\":\"64.0999999999999\",\"operatingcashflow\":\"241.1\",\"capitalexpenditure\":\"104.8\",\"freecashflow\":\"345.9\",\"equityraised\":\"13963.9\",\"investments\":\"459.9\",\"debtfinancing_disposal\":\"7.1\",\"dividendspaid\":\"0\",\"netincash\":\"14776.8\"},{\"co_code\":\"14801\",\"yrc\":\"202003\",\"profitbeforetax\":\"388.5\",\"depreciation\":\"-98\",\"taxpaid\":\"-111.9\",\"workingcapital\":\"379.5\",\"operatingcashflow\":\"558.1\",\"capitalexpenditure\":\"-243.4\",\"freecashflow\":\"314.7\",\"equityraised\":\"13235\",\"investments\":\"753.8\",\"debtfinancing_disposal\":\"-123.4\",\"dividendspaid\":\"0\",\"netincash\":\"14180.1\"},{\"co_code\":\"14801\",\"yrc\":\"201803\",\"profitbeforetax\":\"305.8\",\"depreciation\":\"-136.1\",\"taxpaid\":\"-67.3\",\"workingcapital\":\"-311.6\",\"operatingcashflow\":\"-209.2\",\"capitalexpenditure\":\"107.8\",\"freecashflow\":\"-101.400000000001\",\"equityraised\":\"12901.2\",\"investments\":\"310.8\",\"debtfinancing_disposal\":\"7.30000000000001\",\"dividendspaid\":\"60\",\"netincash\":\"13177.9\"}],\"chart_data_equities_nse_1d\":[{\"Open\":320.45,\"Close\":318.55,\"High\":320.45,\"Low\":317.9,\"Volume\":117899,\"Date\":\"2025-02-24 09:15:58 AM\"},{\"Open\":318.35,\"Close\":318,\"High\":319.2,\"Low\":318,\"Volume\":38924,\"Date\":\"2025-02-24 09:16:59 AM\"},{\"Open\":317.65,\"Close\":317.35,\"High\":317.75,\"Low\":317.3,\"Volume\":61782,\"Date\":\"2025-02-24 09:17:53 AM\"},{\"Open\":317.15,\"Close\":316.9,\"High\":317.45,\"Low\":316.35,\"Volume\":33540,\"Date\":\"2025-02-24 09:18:55 AM\"},{\"Open\":316.3,\"Close\":316.5,\"High\":316.75,\"Low\":316.15,\"Volume\":33677,\"Date\":\"2025-02-24 09:19:56 AM\"},{\"Open\":316,\"Close\":316.2,\"High\":316.2,\"Low\":315.6,\"Volume\":29849,\"Date\":\"2025-02-24 09:20:58 AM\"},{\"Open\":316.25,\"Close\":316.6,\"High\":316.6,\"Low\":316.2,\"Volume\":14359,\"Date\":\"2025-02-24 09:21:58 AM\"},{\"Open\":316.4,\"Close\":318,\"High\":318,\"Low\":316.4,\"Volume\":35763,\"Date\":\"2025-02-24 09:22:59 AM\"},{\"Open\":318.25,\"Close\":317.8,\"High\":318.6,\"Low\":317.8,\"Volume\":16244,\"Date\":\"2025-02-24 09:23:59 AM\"},{\"Open\":318.05,\"Close\":317.65,\"High\":318.05,\"Low\":317.45,\"Volume\":8331,\"Date\":\"2025-02-24 09:24:59 AM\"},{\"Open\":318.25,\"Close\":318.25,\"High\":318.25,\"Low\":317.7,\"Volume\":15050,\"Date\":\"2025-02-24 09:25:59 AM\"},{\"Open\":318.15,\"Close\":317.5,\"High\":318.6,\"Low\":317.5,\"Volume\":33223,\"Date\":\"2025-02-24 09:26:57 AM\"},{\"Open\":317.4,\"Close\":319.6,\"High\":319.6,\"Low\":317.4,\"Volume\":16495,\"Date\":\"2025-02-24 09:27:56 AM\"},{\"Open\":320,\"Close\":319.65,\"High\":320,\"Low\":319.6,\"Volume\":37893,\"Date\":\"2025-02-24 09:28:54 AM\"},{\"Open\":319.8,\"Close\":319.95,\"High\":319.95,\"Low\":319.05,\"Volume\":9132,\"Date\":\"2025-02-24 09:29:59 AM\"},{\"Open\":320.15,\"Close\":321,\"High\":321.25,\"Low\":319.85,\"Volume\":32297,\"Date\":\"2025-02-24 09:30:58 AM\"},{\"Open\":320.65,\"Close\":320.75,\"High\":320.75,\"Low\":320.3,\"Volume\":17822,\"Date\":\"2025-02-24 09:31:56 AM\"},{\"Open\":320.45,\"Close\":321.5,\"High\":321.65,\"Low\":320.3,\"Volume\":25214,\"Date\":\"2025-02-24 09:32:54 AM\"},{\"Open\":321.5,\"Close\":322.7,\"High\":322.8,\"Low\":321.5,\"Volume\":81149,\"Date\":\"2025-02-24 09:33:59 AM\"},{\"Open\":322.95,\"Close\":322.9,\"High\":323.35,\"Low\":322.65,\"Volume\":48955,\"Date\":\"2025-02-24 09:34:59 AM\"},{\"Open\":322.85,\"Close\":323.3,\"High\":323.5,\"Low\":322.85,\"Volume\":18950,\"Date\":\"2025-02-24 09:35:54 AM\"},{\"Open\":323.15,\"Close\":322.55,\"High\":323.15,\"Low\":322.4,\"Volume\":29927,\"Date\":\"2025-02-24 09:36:59 AM\"},{\"Open\":322.2,\"Close\":321.9,\"High\":322.2,\"Low\":321.85,\"Volume\":20046,\"Date\":\"2025-02-24 09:37:57 AM\"},{\"Open\":321.95,\"Close\":321.1,\"High\":321.95,\"Low\":321.1,\"Volume\":13958,\"Date\":\"2025-02-24 09:38:54 AM\"},{\"Open\":321.15,\"Close\":321.05,\"High\":321.2,\"Low\":320.85,\"Volume\":20569,\"Date\":\"2025-02-24 09:39:57 AM\"},{\"Open\":321.2,\"Close\":320.25,\"High\":321.3,\"Low\":320.25,\"Volume\":38802,\"Date\":\"2025-02-24 09:40:59 AM\"},{\"Open\":320.35,\"Close\":321.3,\"High\":321.6,\"Low\":320.35,\"Volume\":26923,\"Date\":\"2025-02-24 09:41:53 AM\"},{\"Open\":321.3,\"Close\":320.9,\"High\":321.3,\"Low\":320.8,\"Volume\":8036,\"Date\":\"2025-02-24 09:42:55 AM\"},{\"Open\":320.85,\"Close\":320.65,\"High\":321,\"Low\":320.65,\"Volume\":1024,\"Date\":\"2025-02-24 09:43:54 AM\"},{\"Open\":320.55,\"Close\":321.4,\"High\":321.4,\"Low\":320.55,\"Volume\":12631,\"Date\":\"2025-02-24 09:44:53 AM\"},{\"Open\":321.4,\"Close\":322.4,\"High\":322.4,\"Low\":321,\"Volume\":17353,\"Date\":\"2025-02-24 09:45:53 AM\"},{\"Open\":322.05,\"Close\":322.2,\"High\":322.45,\"Low\":321.9,\"Volume\":10890,\"Date\":\"2025-02-24 09:46:58 AM\"},{\"Open\":322.35,\"Close\":322.7,\"High\":322.8,\"Low\":322.3,\"Volume\":5630,\"Date\":\"2025-02-24 09:47:59 AM\"},{\"Open\":322.65,\"Close\":322.95,\"High\":323,\"Low\":322.65,\"Volume\":21565,\"Date\":\"2025-02-24 09:48:57 AM\"},{\"Open\":322.4,\"Close\":322.85,\"High\":322.95,\"Low\":322.4,\"Volume\":14473,\"Date\":\"2025-02-24 09:49:56 AM\"},{\"Open\":322.85,\"Close\":322.6,\"High\":322.9,\"Low\":322.6,\"Volume\":4365,\"Date\":\"2025-02-24 09:50:54 AM\"},{\"Open\":322.6,\"Close\":322.35,\"High\":322.6,\"Low\":322,\"Volume\":10956,\"Date\":\"2025-02-24 09:51:58 AM\"},{\"Open\":322.7,\"Close\":323,\"High\":323.2,\"Low\":322.5,\"Volume\":10690,\"Date\":\"2025-02-24 09:52:57 AM\"},{\"Open\":323,\"Close\":323.85,\"High\":323.95,\"Low\":323,\"Volume\":32555,\"Date\":\"2025-02-24 09:53:57 AM\"},{\"Open\":323.95,\"Close\":323.95,\"High\":324,\"Low\":323.65,\"Volume\":26650,\"Date\":\"2025-02-24 09:54:57 AM\"},{\"Open\":323.75,\"Close\":324.6,\"High\":324.6,\"Low\":323.75,\"Volume\":55732,\"Date\":\"2025-02-24 09:55:57 AM\"},{\"Open\":324.25,\"Close\":324.4,\"High\":324.4,\"Low\":324.05,\"Volume\":18973,\"Date\":\"2025-02-24 09:56:57 AM\"},{\"Open\":324.05,\"Close\":324.3,\"High\":324.3,\"Low\":323.95,\"Volume\":14709,\"Date\":\"2025-02-24 09:57:56 AM\"},{\"Open\":324,\"Close\":323.85,\"High\":324.25,\"Low\":323.65,\"Volume\":24345,\"Date\":\"2025-02-24 09:58:55 AM\"},{\"Open\":323.85,\"Close\":324.35,\"High\":324.4,\"Low\":323.8,\"Volume\":10818,\"Date\":\"2025-02-24 09:59:59 AM\"},{\"Open\":324.35,\"Close\":324,\"High\":324.35,\"Low\":324,\"Volume\":7288,\"Date\":\"2025-02-24 10:00:59 AM\"},{\"Open\":324.15,\"Close\":323.4,\"High\":324.15,\"Low\":323.4,\"Volume\":18376,\"Date\":\"2025-02-24 10:01:59 AM\"},{\"Open\":323.4,\"Close\":323.2,\"High\":323.5,\"Low\":323.2,\"Volume\":10921,\"Date\":\"2025-02-24 10:02:56 AM\"},{\"Open\":323.25,\"Close\":323.4,\"High\":323.5,\"Low\":323.2,\"Volume\":4717,\"Date\":\"2025-02-24 10:03:54 AM\"},{\"Open\":323.65,\"Close\":323.5,\"High\":323.65,\"Low\":323.5,\"Volume\":2774,\"Date\":\"2025-02-24 10:04:59 AM\"},{\"Open\":323.5,\"Close\":323.15,\"High\":323.5,\"Low\":322.75,\"Volume\":9234,\"Date\":\"2025-02-24 10:05:57 AM\"},{\"Open\":323.3,\"Close\":323.1,\"High\":323.3,\"Low\":323.1,\"Volume\":1022,\"Date\":\"2025-02-24 10:06:54 AM\"},{\"Open\":323.3,\"Close\":323.3,\"High\":323.6,\"Low\":323.3,\"Volume\":6275,\"Date\":\"2025-02-24 10:07:53 AM\"},{\"Open\":323.15,\"Close\":323.6,\"High\":323.6,\"Low\":323.15,\"Volume\":3278,\"Date\":\"2025-02-24 10:08:56 AM\"},{\"Open\":323.35,\"Close\":323.95,\"High\":324,\"Low\":323.35,\"Volume\":8037,\"Date\":\"2025-02-24 10:09:59 AM\"},{\"Open\":324,\"Close\":324.35,\"High\":324.85,\"Low\":324,\"Volume\":30551,\"Date\":\"2025-02-24 10:10:54 AM\"},{\"Open\":324.55,\"Close\":324.15,\"High\":324.55,\"Low\":324.15,\"Volume\":18710,\"Date\":\"2025-02-24 10:11:55 AM\"},{\"Open\":324,\"Close\":324.45,\"High\":324.65,\"Low\":324,\"Volume\":11687,\"Date\":\"2025-02-24 10:12:57 AM\"},{\"Open\":324.35,\"Close\":324.3,\"High\":324.6,\"Low\":324.3,\"Volume\":5440,\"Date\":\"2025-02-24 10:13:57 AM\"},{\"Open\":324.3,\"Close\":324.1,\"High\":324.35,\"Low\":323.9,\"Volume\":8469,\"Date\":\"2025-02-24 10:14:58 AM\"},{\"Open\":324.3,\"Close\":324.15,\"High\":324.35,\"Low\":324.15,\"Volume\":1879,\"Date\":\"2025-02-24 10:15:58 AM\"},{\"Open\":324.15,\"Close\":324.4,\"High\":324.4,\"Low\":324.15,\"Volume\":5001,\"Date\":\"2025-02-24 10:16:57 AM\"},{\"Open\":324.3,\"Close\":324.65,\"High\":324.65,\"Low\":324.3,\"Volume\":9797,\"Date\":\"2025-02-24 10:17:57 AM\"},{\"Open\":324.9,\"Close\":324.8,\"High\":324.9,\"Low\":324.65,\"Volume\":6900,\"Date\":\"2025-02-24 10:18:56 AM\"},{\"Open\":324.65,\"Close\":325.1,\"High\":325.25,\"Low\":324.65,\"Volume\":23260,\"Date\":\"2025-02-24 10:19:56 AM\"},{\"Open\":325.05,\"Close\":325.1,\"High\":325.2,\"Low\":324.9,\"Volume\":10306,\"Date\":\"2025-02-24 10:20:58 AM\"},{\"Open\":325.05,\"Close\":325,\"High\":325.2,\"Low\":324.9,\"Volume\":14693,\"Date\":\"2025-02-24 10:21:58 AM\"},{\"Open\":325,\"Close\":324.35,\"High\":325.05,\"Low\":324.3,\"Volume\":19150,\"Date\":\"2025-02-24 10:22:58 AM\"},{\"Open\":324.5,\"Close\":324,\"High\":324.5,\"Low\":324,\"Volume\":18038,\"Date\":\"2025-02-24 10:23:59 AM\"},{\"Open\":323.9,\"Close\":323.7,\"High\":323.9,\"Low\":323.7,\"Volume\":8854,\"Date\":\"2025-02-24 10:24:59 AM\"},{\"Open\":324.05,\"Close\":323.9,\"High\":324.05,\"Low\":323.7,\"Volume\":9311,\"Date\":\"2025-02-24 10:25:57 AM\"},{\"Open\":323.65,\"Close\":323.35,\"High\":323.65,\"Low\":323.1,\"Volume\":17446,\"Date\":\"2025-02-24 10:26:57 AM\"},{\"Open\":323.15,\"Close\":323.5,\"High\":323.5,\"Low\":323.1,\"Volume\":2422,\"Date\":\"2025-02-24 10:27:56 AM\"},{\"Open\":323.25,\"Close\":323.25,\"High\":323.5,\"Low\":323.2,\"Volume\":2186,\"Date\":\"2025-02-24 10:28:54 AM\"},{\"Open\":323.25,\"Close\":323.25,\"High\":323.5,\"Low\":323.2,\"Volume\":3659,\"Date\":\"2025-02-24 10:29:58 AM\"},{\"Open\":323.15,\"Close\":323.35,\"High\":323.35,\"Low\":323.1,\"Volume\":1779,\"Date\":\"2025-02-24 10:30:55 AM\"},{\"Open\":323.35,\"Close\":323.6,\"High\":323.8,\"Low\":323.25,\"Volume\":6608,\"Date\":\"2025-02-24 10:31:55 AM\"},{\"Open\":323.85,\"Close\":323.8,\"High\":323.9,\"Low\":323.6,\"Volume\":6000,\"Date\":\"2025-02-24 10:32:54 AM\"},{\"Open\":323.8,\"Close\":324.4,\"High\":324.5,\"Low\":323.8,\"Volume\":4774,\"Date\":\"2025-02-24 10:33:59 AM\"},{\"Open\":324.5,\"Close\":324.2,\"High\":324.75,\"Low\":324.2,\"Volume\":6297,\"Date\":\"2025-02-24 10:34:58 AM\"},{\"Open\":324.2,\"Close\":324.5,\"High\":324.7,\"Low\":324.1,\"Volume\":3702,\"Date\":\"2025-02-24 10:35:58 AM\"},{\"Open\":324.35,\"Close\":324.15,\"High\":324.65,\"Low\":324.1,\"Volume\":5255,\"Date\":\"2025-02-24 10:36:58 AM\"},{\"Open\":324.25,\"Close\":324.25,\"High\":324.35,\"Low\":324.15,\"Volume\":723,\"Date\":\"2025-02-24 10:37:56 AM\"},{\"Open\":324.1,\"Close\":324,\"High\":324.4,\"Low\":323.9,\"Volume\":2597,\"Date\":\"2025-02-24 10:38:56 AM\"},{\"Open\":324.05,\"Close\":324.2,\"High\":324.2,\"Low\":324.05,\"Volume\":3019,\"Date\":\"2025-02-24 10:39:54 AM\"},{\"Open\":324.05,\"Close\":323.9,\"High\":324.15,\"Low\":323.55,\"Volume\":12061,\"Date\":\"2025-02-24 10:40:54 AM\"},{\"Open\":323.9,\"Close\":323.5,\"High\":324,\"Low\":323.5,\"Volume\":2735,\"Date\":\"2025-02-24 10:41:58 AM\"},{\"Open\":323.35,\"Close\":323.8,\"High\":323.85,\"Low\":323.35,\"Volume\":2660,\"Date\":\"2025-02-24 10:42:55 AM\"},{\"Open\":323.7,\"Close\":323.8,\"High\":323.95,\"Low\":323.65,\"Volume\":2945,\"Date\":\"2025-02-24 10:43:58 AM\"},{\"Open\":323.9,\"Close\":323.5,\"High\":323.9,\"Low\":323.5,\"Volume\":1350,\"Date\":\"2025-02-24 10:44:59 AM\"},{\"Open\":323.55,\"Close\":323.5,\"High\":323.7,\"Low\":323.45,\"Volume\":6909,\"Date\":\"2025-02-24 10:45:57 AM\"},{\"Open\":323.5,\"Close\":323.7,\"High\":324,\"Low\":323.5,\"Volume\":2239,\"Date\":\"2025-02-24 10:46:55 AM\"},{\"Open\":323.7,\"Close\":324.1,\"High\":324.1,\"Low\":323.7,\"Volume\":14245,\"Date\":\"2025-02-24 10:47:58 AM\"},{\"Open\":324.25,\"Close\":324.4,\"High\":324.4,\"Low\":324.25,\"Volume\":1525,\"Date\":\"2025-02-24 10:48:59 AM\"},{\"Open\":324.35,\"Close\":323.6,\"High\":324.45,\"Low\":323.5,\"Volume\":10592,\"Date\":\"2025-02-24 10:49:56 AM\"},{\"Open\":323.75,\"Close\":323.1,\"High\":323.75,\"Low\":323.05,\"Volume\":5154,\"Date\":\"2025-02-24 10:50:58 AM\"},{\"Open\":323.05,\"Close\":322.6,\"High\":323.05,\"Low\":322.4,\"Volume\":14652,\"Date\":\"2025-02-24 10:51:56 AM\"},{\"Open\":322.6,\"Close\":322.65,\"High\":323.05,\"Low\":322.55,\"Volume\":21250,\"Date\":\"2025-02-24 10:52:57 AM\"},{\"Open\":322.55,\"Close\":322.85,\"High\":322.85,\"Low\":322.55,\"Volume\":2348,\"Date\":\"2025-02-24 10:53:58 AM\"},{\"Open\":323,\"Close\":322.75,\"High\":323,\"Low\":322.7,\"Volume\":739,\"Date\":\"2025-02-24 10:54:54 AM\"},{\"Open\":322.75,\"Close\":323.15,\"High\":323.15,\"Low\":322.7,\"Volume\":2396,\"Date\":\"2025-02-24 10:55:56 AM\"},{\"Open\":323,\"Close\":322.5,\"High\":323.1,\"Low\":322.5,\"Volume\":6767,\"Date\":\"2025-02-24 10:56:56 AM\"},{\"Open\":322.45,\"Close\":322.4,\"High\":322.65,\"Low\":322.35,\"Volume\":4147,\"Date\":\"2025-02-24 10:57:55 AM\"},{\"Open\":322.55,\"Close\":322.55,\"High\":322.75,\"Low\":322.55,\"Volume\":4869,\"Date\":\"2025-02-24 10:58:59 AM\"},{\"Open\":322.55,\"Close\":322.45,\"High\":322.7,\"Low\":322.45,\"Volume\":2576,\"Date\":\"2025-02-24 10:59:59 AM\"},{\"Open\":322.5,\"Close\":322.6,\"High\":322.65,\"Low\":322.45,\"Volume\":2156,\"Date\":\"2025-02-24 11:00:57 AM\"},{\"Open\":322.45,\"Close\":322.45,\"High\":322.6,\"Low\":322.45,\"Volume\":627,\"Date\":\"2025-02-24 11:01:58 AM\"},{\"Open\":322.35,\"Close\":322.3,\"High\":322.6,\"Low\":322.2,\"Volume\":4153,\"Date\":\"2025-02-24 11:02:54 AM\"},{\"Open\":322.35,\"Close\":322.25,\"High\":322.35,\"Low\":322.25,\"Volume\":1758,\"Date\":\"2025-02-24 11:03:56 AM\"},{\"Open\":322.2,\"Close\":322.15,\"High\":322.2,\"Low\":322.05,\"Volume\":4719,\"Date\":\"2025-02-24 11:04:57 AM\"},{\"Open\":322.1,\"Close\":322.15,\"High\":322.15,\"Low\":321.9,\"Volume\":13931,\"Date\":\"2025-02-24 11:05:59 AM\"},{\"Open\":322.4,\"Close\":322.25,\"High\":322.45,\"Low\":322.2,\"Volume\":4880,\"Date\":\"2025-02-24 11:06:55 AM\"},{\"Open\":322.25,\"Close\":322.95,\"High\":322.95,\"Low\":322.25,\"Volume\":679,\"Date\":\"2025-02-24 11:07:57 AM\"},{\"Open\":322.7,\"Close\":322.8,\"High\":322.8,\"Low\":322.45,\"Volume\":2369,\"Date\":\"2025-02-24 11:08:56 AM\"},{\"Open\":322.95,\"Close\":322.8,\"High\":322.95,\"Low\":322.55,\"Volume\":2337,\"Date\":\"2025-02-24 11:09:56 AM\"},{\"Open\":322.8,\"Close\":322.4,\"High\":322.8,\"Low\":322.35,\"Volume\":10848,\"Date\":\"2025-02-24 11:10:55 AM\"},{\"Open\":322.35,\"Close\":322.1,\"High\":322.35,\"Low\":322.1,\"Volume\":5409,\"Date\":\"2025-02-24 11:11:55 AM\"},{\"Open\":322.35,\"Close\":322.3,\"High\":322.5,\"Low\":322.25,\"Volume\":2665,\"Date\":\"2025-02-24 11:12:59 AM\"},{\"Open\":322.5,\"Close\":322.5,\"High\":322.7,\"Low\":322.45,\"Volume\":4824,\"Date\":\"2025-02-24 11:13:58 AM\"},{\"Open\":322.35,\"Close\":322.5,\"High\":322.7,\"Low\":322.35,\"Volume\":2041,\"Date\":\"2025-02-24 11:14:54 AM\"},{\"Open\":322.45,\"Close\":322.8,\"High\":322.8,\"Low\":322.45,\"Volume\":1176,\"Date\":\"2025-02-24 11:15:57 AM\"},{\"Open\":322.75,\"Close\":322.65,\"High\":322.75,\"Low\":322.55,\"Volume\":248,\"Date\":\"2025-02-24 11:16:59 AM\"},{\"Open\":322.65,\"Close\":322.7,\"High\":322.9,\"Low\":322.65,\"Volume\":297,\"Date\":\"2025-02-24 11:17:58 AM\"},{\"Open\":322.7,\"Close\":322.8,\"High\":323,\"Low\":322.7,\"Volume\":2840,\"Date\":\"2025-02-24 11:18:54 AM\"},{\"Open\":323,\"Close\":322.9,\"High\":323,\"Low\":322.8,\"Volume\":2699,\"Date\":\"2025-02-24 11:19:54 AM\"},{\"Open\":322.9,\"Close\":322.6,\"High\":322.9,\"Low\":322.45,\"Volume\":11217,\"Date\":\"2025-02-24 11:20:59 AM\"},{\"Open\":322.45,\"Close\":322.5,\"High\":322.8,\"Low\":322.45,\"Volume\":8817,\"Date\":\"2025-02-24 11:21:59 AM\"},{\"Open\":322.5,\"Close\":322.35,\"High\":322.65,\"Low\":322.35,\"Volume\":1521,\"Date\":\"2025-02-24 11:22:59 AM\"},{\"Open\":322.3,\"Close\":322.25,\"High\":322.6,\"Low\":322.25,\"Volume\":1098,\"Date\":\"2025-02-24 11:23:58 AM\"},{\"Open\":322.25,\"Close\":322.2,\"High\":322.25,\"Low\":322.1,\"Volume\":1033,\"Date\":\"2025-02-24 11:24:55 AM\"},{\"Open\":322.2,\"Close\":322.2,\"High\":322.25,\"Low\":322.15,\"Volume\":1427,\"Date\":\"2025-02-24 11:25:59 AM\"},{\"Open\":322.1,\"Close\":322.25,\"High\":322.25,\"Low\":322,\"Volume\":4660,\"Date\":\"2025-02-24 11:26:59 AM\"},{\"Open\":322.1,\"Close\":322.05,\"High\":322.15,\"Low\":321.95,\"Volume\":4639,\"Date\":\"2025-02-24 11:27:55 AM\"},{\"Open\":322.1,\"Close\":322,\"High\":322.1,\"Low\":321.9,\"Volume\":4897,\"Date\":\"2025-02-24 11:28:56 AM\"},{\"Open\":322,\"Close\":322,\"High\":322.25,\"Low\":322,\"Volume\":1601,\"Date\":\"2025-02-24 11:29:55 AM\"},{\"Open\":322,\"Close\":322.25,\"High\":322.25,\"Low\":322,\"Volume\":118,\"Date\":\"2025-02-24 11:30:55 AM\"},{\"Open\":322.25,\"Close\":322.1,\"High\":322.25,\"Low\":322.1,\"Volume\":239,\"Date\":\"2025-02-24 11:31:55 AM\"},{\"Open\":322.1,\"Close\":322.3,\"High\":322.5,\"Low\":322.05,\"Volume\":2033,\"Date\":\"2025-02-24 11:32:57 AM\"},{\"Open\":322.3,\"Close\":322.2,\"High\":322.35,\"Low\":322.2,\"Volume\":1114,\"Date\":\"2025-02-24 11:33:54 AM\"},{\"Open\":322.2,\"Close\":322.2,\"High\":322.25,\"Low\":322,\"Volume\":797,\"Date\":\"2025-02-24 11:34:54 AM\"},{\"Open\":322.2,\"Close\":322.25,\"High\":322.5,\"Low\":322.2,\"Volume\":4389,\"Date\":\"2025-02-24 11:35:55 AM\"},{\"Open\":322.3,\"Close\":322.55,\"High\":322.55,\"Low\":322.25,\"Volume\":12297,\"Date\":\"2025-02-24 11:36:55 AM\"},{\"Open\":322.55,\"Close\":322.7,\"High\":322.7,\"Low\":322.55,\"Volume\":418,\"Date\":\"2025-02-24 11:37:54 AM\"},{\"Open\":322.7,\"Close\":322.45,\"High\":322.7,\"Low\":322.4,\"Volume\":4522,\"Date\":\"2025-02-24 11:38:55 AM\"},{\"Open\":322.4,\"Close\":322.4,\"High\":322.4,\"Low\":322.35,\"Volume\":1262,\"Date\":\"2025-02-24 11:39:56 AM\"},{\"Open\":322.6,\"Close\":323.1,\"High\":323.1,\"Low\":322.45,\"Volume\":8572,\"Date\":\"2025-02-24 11:40:59 AM\"},{\"Open\":322.95,\"Close\":323.15,\"High\":323.15,\"Low\":322.9,\"Volume\":1593,\"Date\":\"2025-02-24 11:41:54 AM\"},{\"Open\":323,\"Close\":323.4,\"High\":323.6,\"Low\":323,\"Volume\":18405,\"Date\":\"2025-02-24 11:42:56 AM\"},{\"Open\":323.3,\"Close\":323.55,\"High\":323.75,\"Low\":323.3,\"Volume\":866,\"Date\":\"2025-02-24 11:43:57 AM\"},{\"Open\":323.55,\"Close\":323.8,\"High\":323.9,\"Low\":323.55,\"Volume\":1905,\"Date\":\"2025-02-24 11:44:55 AM\"},{\"Open\":324,\"Close\":323.75,\"High\":324.05,\"Low\":323.75,\"Volume\":3682,\"Date\":\"2025-02-24 11:45:58 AM\"},{\"Open\":323.7,\"Close\":323.75,\"High\":324,\"Low\":323.7,\"Volume\":3886,\"Date\":\"2025-02-24 11:46:55 AM\"},{\"Open\":323.75,\"Close\":323.4,\"High\":323.75,\"Low\":323.35,\"Volume\":4810,\"Date\":\"2025-02-24 11:47:56 AM\"},{\"Open\":323.55,\"Close\":323.6,\"High\":323.65,\"Low\":323.55,\"Volume\":1501,\"Date\":\"2025-02-24 11:48:58 AM\"},{\"Open\":323.6,\"Close\":323.65,\"High\":323.75,\"Low\":323.6,\"Volume\":1903,\"Date\":\"2025-02-24 11:49:59 AM\"},{\"Open\":323.65,\"Close\":323.65,\"High\":323.9,\"Low\":323.65,\"Volume\":2776,\"Date\":\"2025-02-24 11:50:54 AM\"},{\"Open\":323.65,\"Close\":323.75,\"High\":323.9,\"Low\":323.65,\"Volume\":2354,\"Date\":\"2025-02-24 11:51:57 AM\"},{\"Open\":323.9,\"Close\":323.85,\"High\":324.2,\"Low\":323.8,\"Volume\":4830,\"Date\":\"2025-02-24 11:52:59 AM\"},{\"Open\":323.85,\"Close\":324.15,\"High\":324.2,\"Low\":323.85,\"Volume\":1203,\"Date\":\"2025-02-24 11:53:55 AM\"},{\"Open\":324.15,\"Close\":324.3,\"High\":324.3,\"Low\":324.05,\"Volume\":3214,\"Date\":\"2025-02-24 11:54:56 AM\"},{\"Open\":324.1,\"Close\":324.35,\"High\":324.4,\"Low\":324.1,\"Volume\":2162,\"Date\":\"2025-02-24 11:55:57 AM\"},{\"Open\":324.35,\"Close\":323.9,\"High\":324.35,\"Low\":323.9,\"Volume\":4272,\"Date\":\"2025-02-24 11:56:59 AM\"},{\"Open\":323.85,\"Close\":323.6,\"High\":323.85,\"Low\":323.6,\"Volume\":3852,\"Date\":\"2025-02-24 11:57:55 AM\"},{\"Open\":323.6,\"Close\":323.5,\"High\":323.65,\"Low\":323.35,\"Volume\":2791,\"Date\":\"2025-02-24 11:58:56 AM\"},{\"Open\":323.5,\"Close\":322.85,\"High\":323.5,\"Low\":322.85,\"Volume\":3182,\"Date\":\"2025-02-24 11:59:58 AM\"},{\"Open\":322.85,\"Close\":323.2,\"High\":323.25,\"Low\":322.85,\"Volume\":4836,\"Date\":\"2025-02-24 12:00:57 PM\"},{\"Open\":323.1,\"Close\":323.3,\"High\":323.4,\"Low\":323.1,\"Volume\":1445,\"Date\":\"2025-02-24 12:01:58 PM\"},{\"Open\":323.3,\"Close\":323.05,\"High\":323.3,\"Low\":323.05,\"Volume\":1273,\"Date\":\"2025-02-24 12:02:58 PM\"},{\"Open\":323,\"Close\":322.7,\"High\":323.1,\"Low\":322.7,\"Volume\":5051,\"Date\":\"2025-02-24 12:03:57 PM\"},{\"Open\":322.9,\"Close\":322.7,\"High\":322.9,\"Low\":322.7,\"Volume\":1720,\"Date\":\"2025-02-24 12:04:56 PM\"},{\"Open\":322.7,\"Close\":322.45,\"High\":322.75,\"Low\":322.45,\"Volume\":3703,\"Date\":\"2025-02-24 12:05:57 PM\"},{\"Open\":322.5,\"Close\":322.35,\"High\":322.65,\"Low\":322.35,\"Volume\":6804,\"Date\":\"2025-02-24 12:06:56 PM\"},{\"Open\":322.35,\"Close\":322.65,\"High\":322.65,\"Low\":322.3,\"Volume\":5605,\"Date\":\"2025-02-24 12:07:55 PM\"},{\"Open\":322.45,\"Close\":322.8,\"High\":322.8,\"Low\":322.35,\"Volume\":4082,\"Date\":\"2025-02-24 12:08:59 PM\"},{\"Open\":322.6,\"Close\":322.65,\"High\":322.8,\"Low\":322.55,\"Volume\":1584,\"Date\":\"2025-02-24 12:09:57 PM\"},{\"Open\":322.6,\"Close\":322.6,\"High\":322.65,\"Low\":322.45,\"Volume\":1221,\"Date\":\"2025-02-24 12:10:56 PM\"},{\"Open\":322.6,\"Close\":322.65,\"High\":322.85,\"Low\":322.6,\"Volume\":393,\"Date\":\"2025-02-24 12:11:57 PM\"},{\"Open\":322.6,\"Close\":322.85,\"High\":323.05,\"Low\":322.6,\"Volume\":1118,\"Date\":\"2025-02-24 12:12:55 PM\"},{\"Open\":323,\"Close\":322.95,\"High\":323.2,\"Low\":322.95,\"Volume\":723,\"Date\":\"2025-02-24 12:13:59 PM\"},{\"Open\":322.95,\"Close\":322.95,\"High\":322.95,\"Low\":322.85,\"Volume\":890,\"Date\":\"2025-02-24 12:14:59 PM\"},{\"Open\":323,\"Close\":322.85,\"High\":323,\"Low\":322.85,\"Volume\":123,\"Date\":\"2025-02-24 12:15:57 PM\"},{\"Open\":322.85,\"Close\":323,\"High\":323,\"Low\":322.85,\"Volume\":869,\"Date\":\"2025-02-24 12:16:56 PM\"},{\"Open\":322.85,\"Close\":323.05,\"High\":323.25,\"Low\":322.85,\"Volume\":3076,\"Date\":\"2025-02-24 12:17:54 PM\"},{\"Open\":322.95,\"Close\":322.95,\"High\":323,\"Low\":322.95,\"Volume\":2065,\"Date\":\"2025-02-24 12:18:59 PM\"},{\"Open\":323,\"Close\":323.2,\"High\":323.2,\"Low\":322.95,\"Volume\":2536,\"Date\":\"2025-02-24 12:19:57 PM\"},{\"Open\":323.2,\"Close\":323.2,\"High\":323.35,\"Low\":323.2,\"Volume\":908,\"Date\":\"2025-02-24 12:20:56 PM\"},{\"Open\":323.2,\"Close\":323.15,\"High\":323.3,\"Low\":323.1,\"Volume\":1164,\"Date\":\"2025-02-24 12:21:56 PM\"},{\"Open\":323.1,\"Close\":323.15,\"High\":323.35,\"Low\":323,\"Volume\":1204,\"Date\":\"2025-02-24 12:22:55 PM\"},{\"Open\":323.05,\"Close\":323.05,\"High\":323.05,\"Low\":323,\"Volume\":526,\"Date\":\"2025-02-24 12:23:58 PM\"},{\"Open\":323.05,\"Close\":323.05,\"High\":323.2,\"Low\":323.05,\"Volume\":599,\"Date\":\"2025-02-24 12:24:55 PM\"},{\"Open\":323.05,\"Close\":322.9,\"High\":323.05,\"Low\":322.9,\"Volume\":867,\"Date\":\"2025-02-24 12:25:58 PM\"},{\"Open\":322.9,\"Close\":323.2,\"High\":323.2,\"Low\":322.9,\"Volume\":1240,\"Date\":\"2025-02-24 12:26:57 PM\"},{\"Open\":323.6,\"Close\":323.15,\"High\":323.6,\"Low\":323.15,\"Volume\":2854,\"Date\":\"2025-02-24 12:27:59 PM\"},{\"Open\":323.2,\"Close\":323.3,\"High\":323.3,\"Low\":323.15,\"Volume\":2324,\"Date\":\"2025-02-24 12:28:59 PM\"},{\"Open\":323.15,\"Close\":323.2,\"High\":323.35,\"Low\":323.15,\"Volume\":1940,\"Date\":\"2025-02-24 12:29:57 PM\"},{\"Open\":323.3,\"Close\":323.2,\"High\":323.45,\"Low\":323.15,\"Volume\":1903,\"Date\":\"2025-02-24 12:30:57 PM\"},{\"Open\":323.2,\"Close\":323.3,\"High\":323.3,\"Low\":323.2,\"Volume\":912,\"Date\":\"2025-02-24 12:31:55 PM\"},{\"Open\":323.3,\"Close\":323.35,\"High\":323.4,\"Low\":323.15,\"Volume\":4387,\"Date\":\"2025-02-24 12:32:58 PM\"},{\"Open\":323.3,\"Close\":323.4,\"High\":323.4,\"Low\":323.3,\"Volume\":2124,\"Date\":\"2025-02-24 12:33:57 PM\"},{\"Open\":323.3,\"Close\":323.45,\"High\":323.45,\"Low\":323.3,\"Volume\":585,\"Date\":\"2025-02-24 12:34:59 PM\"},{\"Open\":323.45,\"Close\":323.65,\"High\":323.65,\"Low\":323.45,\"Volume\":1343,\"Date\":\"2025-02-24 12:35:57 PM\"},{\"Open\":323.8,\"Close\":323.65,\"High\":324.05,\"Low\":323.55,\"Volume\":3512,\"Date\":\"2025-02-24 12:36:57 PM\"},{\"Open\":323.55,\"Close\":323.75,\"High\":323.75,\"Low\":323.55,\"Volume\":2247,\"Date\":\"2025-02-24 12:37:59 PM\"},{\"Open\":323.6,\"Close\":323.55,\"High\":323.6,\"Low\":323.55,\"Volume\":683,\"Date\":\"2025-02-24 12:38:55 PM\"},{\"Open\":323.55,\"Close\":323.55,\"High\":323.75,\"Low\":323.55,\"Volume\":986,\"Date\":\"2025-02-24 12:39:58 PM\"},{\"Open\":323.55,\"Close\":323.55,\"High\":323.55,\"Low\":323.5,\"Volume\":1150,\"Date\":\"2025-02-24 12:40:57 PM\"},{\"Open\":323.5,\"Close\":323.4,\"High\":323.55,\"Low\":323.25,\"Volume\":3184,\"Date\":\"2025-02-24 12:41:59 PM\"},{\"Open\":323.4,\"Close\":323.6,\"High\":323.6,\"Low\":323.4,\"Volume\":1119,\"Date\":\"2025-02-24 12:42:56 PM\"},{\"Open\":323.55,\"Close\":323.15,\"High\":323.6,\"Low\":323.15,\"Volume\":1603,\"Date\":\"2025-02-24 12:43:58 PM\"},{\"Open\":323.15,\"Close\":323.35,\"High\":323.5,\"Low\":323.15,\"Volume\":3758,\"Date\":\"2025-02-24 12:44:55 PM\"},{\"Open\":323.35,\"Close\":323.4,\"High\":323.6,\"Low\":323.35,\"Volume\":790,\"Date\":\"2025-02-24 12:45:59 PM\"},{\"Open\":323.4,\"Close\":323.5,\"High\":323.6,\"Low\":323.4,\"Volume\":781,\"Date\":\"2025-02-24 12:46:58 PM\"},{\"Open\":323.5,\"Close\":323.5,\"High\":323.7,\"Low\":323.5,\"Volume\":998,\"Date\":\"2025-02-24 12:47:55 PM\"},{\"Open\":323.5,\"Close\":323.65,\"High\":323.65,\"Low\":323.45,\"Volume\":486,\"Date\":\"2025-02-24 12:48:56 PM\"},{\"Open\":323.4,\"Close\":323.4,\"High\":323.55,\"Low\":323.4,\"Volume\":338,\"Date\":\"2025-02-24 12:49:58 PM\"},{\"Open\":323.35,\"Close\":323.4,\"High\":323.55,\"Low\":323.35,\"Volume\":1518,\"Date\":\"2025-02-24 12:50:55 PM\"},{\"Open\":323.4,\"Close\":323.2,\"High\":323.6,\"Low\":323.2,\"Volume\":4758,\"Date\":\"2025-02-24 12:51:59 PM\"},{\"Open\":323.25,\"Close\":323.25,\"High\":323.35,\"Low\":323.25,\"Volume\":4480,\"Date\":\"2025-02-24 12:52:56 PM\"},{\"Open\":323.15,\"Close\":322.85,\"High\":323.2,\"Low\":322.8,\"Volume\":1725,\"Date\":\"2025-02-24 12:53:58 PM\"},{\"Open\":322.8,\"Close\":322.7,\"High\":322.85,\"Low\":322.65,\"Volume\":3046,\"Date\":\"2025-02-24 12:54:59 PM\"},{\"Open\":322.7,\"Close\":322.7,\"High\":322.75,\"Low\":322.65,\"Volume\":3330,\"Date\":\"2025-02-24 12:55:56 PM\"},{\"Open\":322.7,\"Close\":322.85,\"High\":322.9,\"Low\":322.7,\"Volume\":4523,\"Date\":\"2025-02-24 12:56:58 PM\"},{\"Open\":322.85,\"Close\":323,\"High\":323.2,\"Low\":322.85,\"Volume\":1793,\"Date\":\"2025-02-24 12:57:59 PM\"},{\"Open\":323,\"Close\":322.8,\"High\":323,\"Low\":322.8,\"Volume\":1215,\"Date\":\"2025-02-24 12:58:57 PM\"},{\"Open\":322.8,\"Close\":322.8,\"High\":322.85,\"Low\":322.8,\"Volume\":293,\"Date\":\"2025-02-24 12:59:58 PM\"},{\"Open\":322.8,\"Close\":322.85,\"High\":322.85,\"Low\":322.8,\"Volume\":498,\"Date\":\"2025-02-24 01:00:56 PM\"},{\"Open\":322.85,\"Close\":322.8,\"High\":322.85,\"Low\":322.7,\"Volume\":3639,\"Date\":\"2025-02-24 01:01:57 PM\"},{\"Open\":322.8,\"Close\":322.65,\"High\":322.85,\"Low\":322.6,\"Volume\":240,\"Date\":\"2025-02-24 01:02:59 PM\"},{\"Open\":322.65,\"Close\":322.7,\"High\":322.7,\"Low\":322.65,\"Volume\":683,\"Date\":\"2025-02-24 01:03:56 PM\"},{\"Open\":322.8,\"Close\":322.75,\"High\":322.9,\"Low\":322.65,\"Volume\":2472,\"Date\":\"2025-02-24 01:04:58 PM\"},{\"Open\":322.7,\"Close\":322.5,\"High\":322.7,\"Low\":322.5,\"Volume\":3280,\"Date\":\"2025-02-24 01:05:57 PM\"},{\"Open\":322.5,\"Close\":322.45,\"High\":322.5,\"Low\":322.45,\"Volume\":1859,\"Date\":\"2025-02-24 01:06:55 PM\"},{\"Open\":322.6,\"Close\":322.4,\"High\":322.6,\"Low\":322.35,\"Volume\":1175,\"Date\":\"2025-02-24 01:07:58 PM\"},{\"Open\":322.45,\"Close\":322.5,\"High\":322.5,\"Low\":322.35,\"Volume\":615,\"Date\":\"2025-02-24 01:08:57 PM\"},{\"Open\":322.6,\"Close\":322.5,\"High\":322.6,\"Low\":322.5,\"Volume\":159,\"Date\":\"2025-02-24 01:09:59 PM\"},{\"Open\":322.5,\"Close\":322.3,\"High\":322.5,\"Low\":322.3,\"Volume\":487,\"Date\":\"2025-02-24 01:10:55 PM\"},{\"Open\":322.3,\"Close\":322.4,\"High\":322.45,\"Low\":322.3,\"Volume\":1282,\"Date\":\"2025-02-24 01:11:58 PM\"},{\"Open\":322.35,\"Close\":322.35,\"High\":322.35,\"Low\":322.3,\"Volume\":1790,\"Date\":\"2025-02-24 01:12:55 PM\"},{\"Open\":322.45,\"Close\":322.5,\"High\":322.8,\"Low\":322.35,\"Volume\":6634,\"Date\":\"2025-02-24 01:13:58 PM\"},{\"Open\":322.5,\"Close\":322.45,\"High\":322.55,\"Low\":322.45,\"Volume\":455,\"Date\":\"2025-02-24 01:14:56 PM\"},{\"Open\":322.45,\"Close\":322.5,\"High\":322.55,\"Low\":322.35,\"Volume\":646,\"Date\":\"2025-02-24 01:15:58 PM\"},{\"Open\":322.5,\"Close\":322.5,\"High\":322.55,\"Low\":322.5,\"Volume\":1346,\"Date\":\"2025-02-24 01:16:58 PM\"},{\"Open\":322.45,\"Close\":322.7,\"High\":322.7,\"Low\":322.35,\"Volume\":976,\"Date\":\"2025-02-24 01:17:57 PM\"},{\"Open\":322.7,\"Close\":322.35,\"High\":322.75,\"Low\":322.35,\"Volume\":2029,\"Date\":\"2025-02-24 01:18:59 PM\"},{\"Open\":322.35,\"Close\":322.35,\"High\":322.35,\"Low\":322.35,\"Volume\":398,\"Date\":\"2025-02-24 01:19:59 PM\"},{\"Open\":322.35,\"Close\":322.35,\"High\":322.45,\"Low\":322.35,\"Volume\":529,\"Date\":\"2025-02-24 01:20:55 PM\"},{\"Open\":322.35,\"Close\":322.25,\"High\":322.4,\"Low\":322.25,\"Volume\":3049,\"Date\":\"2025-02-24 01:21:59 PM\"},{\"Open\":322.25,\"Close\":322.05,\"High\":322.25,\"Low\":322.05,\"Volume\":2410,\"Date\":\"2025-02-24 01:22:56 PM\"},{\"Open\":322.05,\"Close\":322.05,\"High\":322.15,\"Low\":322.05,\"Volume\":1985,\"Date\":\"2025-02-24 01:23:58 PM\"},{\"Open\":322.05,\"Close\":321.55,\"High\":322.05,\"Low\":321.55,\"Volume\":6830,\"Date\":\"2025-02-24 01:24:56 PM\"},{\"Open\":321.55,\"Close\":321.25,\"High\":321.65,\"Low\":321.25,\"Volume\":6331,\"Date\":\"2025-02-24 01:25:59 PM\"},{\"Open\":321.25,\"Close\":320.75,\"High\":321.25,\"Low\":320.75,\"Volume\":12533,\"Date\":\"2025-02-24 01:26:57 PM\"},{\"Open\":320.75,\"Close\":321.15,\"High\":321.25,\"Low\":320.75,\"Volume\":9787,\"Date\":\"2025-02-24 01:27:55 PM\"},{\"Open\":321.15,\"Close\":321.4,\"High\":321.4,\"Low\":321.1,\"Volume\":2730,\"Date\":\"2025-02-24 01:28:57 PM\"},{\"Open\":321.25,\"Close\":321.35,\"High\":321.35,\"Low\":321.25,\"Volume\":416,\"Date\":\"2025-02-24 01:29:59 PM\"},{\"Open\":321.25,\"Close\":321.65,\"High\":321.65,\"Low\":321.25,\"Volume\":1665,\"Date\":\"2025-02-24 01:30:55 PM\"},{\"Open\":321.8,\"Close\":321.45,\"High\":321.8,\"Low\":321.4,\"Volume\":2059,\"Date\":\"2025-02-24 01:31:57 PM\"},{\"Open\":321.3,\"Close\":321.3,\"High\":321.3,\"Low\":321.2,\"Volume\":1662,\"Date\":\"2025-02-24 01:32:56 PM\"},{\"Open\":321.25,\"Close\":321.1,\"High\":321.3,\"Low\":320.85,\"Volume\":6433,\"Date\":\"2025-02-24 01:33:58 PM\"},{\"Open\":321,\"Close\":320.95,\"High\":321.1,\"Low\":320.75,\"Volume\":6680,\"Date\":\"2025-02-24 01:34:59 PM\"},{\"Open\":320.95,\"Close\":321.05,\"High\":321.25,\"Low\":320.8,\"Volume\":4012,\"Date\":\"2025-02-24 01:35:57 PM\"},{\"Open\":321.1,\"Close\":320.85,\"High\":321.1,\"Low\":320.8,\"Volume\":2395,\"Date\":\"2025-02-24 01:36:58 PM\"},{\"Open\":320.85,\"Close\":320.65,\"High\":320.95,\"Low\":320.65,\"Volume\":577,\"Date\":\"2025-02-24 01:37:55 PM\"},{\"Open\":320.65,\"Close\":320.2,\"High\":320.75,\"Low\":320.2,\"Volume\":5453,\"Date\":\"2025-02-24 01:38:58 PM\"},{\"Open\":320,\"Close\":319.9,\"High\":320.05,\"Low\":319.8,\"Volume\":32212,\"Date\":\"2025-02-24 01:39:59 PM\"},{\"Open\":319.95,\"Close\":319.95,\"High\":320.1,\"Low\":319.9,\"Volume\":4775,\"Date\":\"2025-02-24 01:40:59 PM\"},{\"Open\":319.95,\"Close\":320.1,\"High\":320.1,\"Low\":319.9,\"Volume\":3953,\"Date\":\"2025-02-24 01:41:56 PM\"},{\"Open\":320,\"Close\":320.45,\"High\":320.45,\"Low\":320,\"Volume\":4026,\"Date\":\"2025-02-24 01:42:54 PM\"},{\"Open\":320.4,\"Close\":320.6,\"High\":320.65,\"Low\":320.4,\"Volume\":354,\"Date\":\"2025-02-24 01:43:57 PM\"},{\"Open\":320.45,\"Close\":320.1,\"High\":320.5,\"Low\":320.1,\"Volume\":1405,\"Date\":\"2025-02-24 01:44:54 PM\"},{\"Open\":320.1,\"Close\":320,\"High\":320.1,\"Low\":320,\"Volume\":3781,\"Date\":\"2025-02-24 01:45:56 PM\"},{\"Open\":319.85,\"Close\":319.85,\"High\":319.95,\"Low\":319.85,\"Volume\":4654,\"Date\":\"2025-02-24 01:46:58 PM\"},{\"Open\":319.8,\"Close\":319.9,\"High\":320,\"Low\":319.8,\"Volume\":7386,\"Date\":\"2025-02-24 01:47:56 PM\"},{\"Open\":319.9,\"Close\":320,\"High\":320.05,\"Low\":319.9,\"Volume\":1095,\"Date\":\"2025-02-24 01:48:59 PM\"},{\"Open\":320,\"Close\":319.85,\"High\":320.1,\"Low\":319.85,\"Volume\":1050,\"Date\":\"2025-02-24 01:49:56 PM\"},{\"Open\":320,\"Close\":320.1,\"High\":320.1,\"Low\":319.9,\"Volume\":3344,\"Date\":\"2025-02-24 01:50:58 PM\"},{\"Open\":320.1,\"Close\":320.95,\"High\":320.95,\"Low\":320.1,\"Volume\":6196,\"Date\":\"2025-02-24 01:51:57 PM\"},{\"Open\":320.9,\"Close\":320.75,\"High\":320.9,\"Low\":320.6,\"Volume\":4502,\"Date\":\"2025-02-24 01:52:55 PM\"},{\"Open\":320.75,\"Close\":320.75,\"High\":320.95,\"Low\":320.75,\"Volume\":1315,\"Date\":\"2025-02-24 01:53:57 PM\"},{\"Open\":320.85,\"Close\":320.8,\"High\":320.95,\"Low\":320.8,\"Volume\":8784,\"Date\":\"2025-02-24 01:54:55 PM\"},{\"Open\":320.8,\"Close\":321.05,\"High\":321.1,\"Low\":320.8,\"Volume\":5154,\"Date\":\"2025-02-24 01:55:57 PM\"},{\"Open\":320.95,\"Close\":320.85,\"High\":321.2,\"Low\":320.85,\"Volume\":5219,\"Date\":\"2025-02-24 01:56:59 PM\"},{\"Open\":320.85,\"Close\":321.05,\"High\":321.25,\"Low\":320.85,\"Volume\":5774,\"Date\":\"2025-02-24 01:57:57 PM\"},{\"Open\":321.05,\"Close\":320.9,\"High\":321.05,\"Low\":320.85,\"Volume\":484,\"Date\":\"2025-02-24 01:58:59 PM\"},{\"Open\":320.7,\"Close\":320.95,\"High\":321.05,\"Low\":320.7,\"Volume\":3400,\"Date\":\"2025-02-24 01:59:57 PM\"},{\"Open\":321.05,\"Close\":320.9,\"High\":321.25,\"Low\":320.9,\"Volume\":1337,\"Date\":\"2025-02-24 02:00:55 PM\"},{\"Open\":321,\"Close\":320.7,\"High\":321,\"Low\":320.7,\"Volume\":9140,\"Date\":\"2025-02-24 02:01:58 PM\"},{\"Open\":320.7,\"Close\":321,\"High\":321,\"Low\":320.7,\"Volume\":791,\"Date\":\"2025-02-24 02:02:56 PM\"},{\"Open\":321,\"Close\":321.55,\"High\":321.55,\"Low\":321,\"Volume\":8411,\"Date\":\"2025-02-24 02:03:58 PM\"},{\"Open\":321.65,\"Close\":321.3,\"High\":321.65,\"Low\":321.25,\"Volume\":2014,\"Date\":\"2025-02-24 02:04:55 PM\"},{\"Open\":321.3,\"Close\":321.25,\"High\":321.45,\"Low\":321.25,\"Volume\":2503,\"Date\":\"2025-02-24 02:05:59 PM\"},{\"Open\":321.1,\"Close\":321.05,\"High\":321.2,\"Low\":321,\"Volume\":889,\"Date\":\"2025-02-24 02:06:58 PM\"},{\"Open\":321.05,\"Close\":321.05,\"High\":321.15,\"Low\":321,\"Volume\":261,\"Date\":\"2025-02-24 02:07:56 PM\"},{\"Open\":321.05,\"Close\":320.85,\"High\":321.15,\"Low\":320.85,\"Volume\":7345,\"Date\":\"2025-02-24 02:08:55 PM\"},{\"Open\":320.85,\"Close\":320.85,\"High\":321,\"Low\":320.85,\"Volume\":1199,\"Date\":\"2025-02-24 02:09:57 PM\"},{\"Open\":321,\"Close\":320.85,\"High\":321.15,\"Low\":320.8,\"Volume\":5981,\"Date\":\"2025-02-24 02:10:56 PM\"},{\"Open\":320.9,\"Close\":320.95,\"High\":321.2,\"Low\":320.85,\"Volume\":3293,\"Date\":\"2025-02-24 02:11:54 PM\"},{\"Open\":320.95,\"Close\":321,\"High\":321,\"Low\":320.95,\"Volume\":668,\"Date\":\"2025-02-24 02:12:57 PM\"},{\"Open\":321,\"Close\":321.15,\"High\":321.2,\"Low\":321,\"Volume\":2440,\"Date\":\"2025-02-24 02:13:57 PM\"},{\"Open\":321.2,\"Close\":321.05,\"High\":321.25,\"Low\":321,\"Volume\":404,\"Date\":\"2025-02-24 02:14:57 PM\"},{\"Open\":321.05,\"Close\":321.05,\"High\":321.05,\"Low\":320.85,\"Volume\":1146,\"Date\":\"2025-02-24 02:15:55 PM\"},{\"Open\":321.05,\"Close\":320.8,\"High\":321.05,\"Low\":320.8,\"Volume\":1234,\"Date\":\"2025-02-24 02:16:57 PM\"},{\"Open\":320.9,\"Close\":320.85,\"High\":320.9,\"Low\":320.8,\"Volume\":275,\"Date\":\"2025-02-24 02:17:55 PM\"},{\"Open\":320.8,\"Close\":320.85,\"High\":321.05,\"Low\":320.8,\"Volume\":1722,\"Date\":\"2025-02-24 02:18:55 PM\"},{\"Open\":320.9,\"Close\":321.15,\"High\":321.15,\"Low\":320.8,\"Volume\":5991,\"Date\":\"2025-02-24 02:19:55 PM\"},{\"Open\":321.2,\"Close\":321.25,\"High\":321.25,\"Low\":321.15,\"Volume\":1413,\"Date\":\"2025-02-24 02:20:57 PM\"},{\"Open\":321.1,\"Close\":321,\"High\":321.2,\"Low\":321,\"Volume\":2755,\"Date\":\"2025-02-24 02:21:55 PM\"},{\"Open\":321.05,\"Close\":320.85,\"High\":321.05,\"Low\":320.8,\"Volume\":1777,\"Date\":\"2025-02-24 02:22:55 PM\"},{\"Open\":320.8,\"Close\":320.85,\"High\":320.95,\"Low\":320.8,\"Volume\":256,\"Date\":\"2025-02-24 02:23:55 PM\"},{\"Open\":320.8,\"Close\":320.95,\"High\":321,\"Low\":320.8,\"Volume\":385,\"Date\":\"2025-02-24 02:24:57 PM\"},{\"Open\":320.8,\"Close\":321,\"High\":321,\"Low\":320.8,\"Volume\":425,\"Date\":\"2025-02-24 02:25:57 PM\"},{\"Open\":321,\"Close\":320.8,\"High\":321,\"Low\":320.8,\"Volume\":964,\"Date\":\"2025-02-24 02:26:56 PM\"},{\"Open\":320.8,\"Close\":320.45,\"High\":320.8,\"Low\":320.45,\"Volume\":3415,\"Date\":\"2025-02-24 02:27:55 PM\"},{\"Open\":320.5,\"Close\":320.5,\"High\":320.6,\"Low\":320.4,\"Volume\":3867,\"Date\":\"2025-02-24 02:28:59 PM\"},{\"Open\":320.5,\"Close\":320.4,\"High\":320.6,\"Low\":320.4,\"Volume\":780,\"Date\":\"2025-02-24 02:29:58 PM\"},{\"Open\":320.5,\"Close\":321,\"High\":321,\"Low\":320.5,\"Volume\":12449,\"Date\":\"2025-02-24 02:30:59 PM\"},{\"Open\":321.05,\"Close\":321.05,\"High\":321.25,\"Low\":321,\"Volume\":3745,\"Date\":\"2025-02-24 02:31:58 PM\"},{\"Open\":321.4,\"Close\":321.25,\"High\":321.45,\"Low\":321.05,\"Volume\":7064,\"Date\":\"2025-02-24 02:32:56 PM\"},{\"Open\":321.2,\"Close\":321.1,\"High\":321.3,\"Low\":321.1,\"Volume\":3537,\"Date\":\"2025-02-24 02:33:59 PM\"},{\"Open\":321.05,\"Close\":321.3,\"High\":321.35,\"Low\":321.05,\"Volume\":3511,\"Date\":\"2025-02-24 02:34:59 PM\"},{\"Open\":321.2,\"Close\":321.25,\"High\":321.4,\"Low\":321.2,\"Volume\":243,\"Date\":\"2025-02-24 02:35:57 PM\"},{\"Open\":321.35,\"Close\":321.85,\"High\":321.85,\"Low\":321.3,\"Volume\":6204,\"Date\":\"2025-02-24 02:36:59 PM\"},{\"Open\":321.5,\"Close\":321.45,\"High\":321.55,\"Low\":321.35,\"Volume\":425,\"Date\":\"2025-02-24 02:37:58 PM\"},{\"Open\":321.55,\"Close\":321.3,\"High\":321.6,\"Low\":321.3,\"Volume\":2188,\"Date\":\"2025-02-24 02:38:56 PM\"},{\"Open\":321.55,\"Close\":321.5,\"High\":321.55,\"Low\":321.3,\"Volume\":827,\"Date\":\"2025-02-24 02:39:55 PM\"},{\"Open\":321.4,\"Close\":321.5,\"High\":321.6,\"Low\":321.35,\"Volume\":1170,\"Date\":\"2025-02-24 02:40:59 PM\"},{\"Open\":321.5,\"Close\":321.55,\"High\":321.6,\"Low\":321.35,\"Volume\":4678,\"Date\":\"2025-02-24 02:41:59 PM\"},{\"Open\":321.7,\"Close\":321.5,\"High\":321.7,\"Low\":321.5,\"Volume\":843,\"Date\":\"2025-02-24 02:42:56 PM\"},{\"Open\":321.5,\"Close\":321.7,\"High\":321.7,\"Low\":321.5,\"Volume\":1331,\"Date\":\"2025-02-24 02:43:56 PM\"},{\"Open\":321.5,\"Close\":321.55,\"High\":321.7,\"Low\":321.5,\"Volume\":855,\"Date\":\"2025-02-24 02:44:58 PM\"},{\"Open\":321.7,\"Close\":321.85,\"High\":321.85,\"Low\":321.6,\"Volume\":3932,\"Date\":\"2025-02-24 02:45:52 PM\"},{\"Open\":321.7,\"Close\":321.75,\"High\":321.9,\"Low\":321.7,\"Volume\":1701,\"Date\":\"2025-02-24 02:46:56 PM\"},{\"Open\":321.75,\"Close\":322,\"High\":322,\"Low\":321.7,\"Volume\":4976,\"Date\":\"2025-02-24 02:47:57 PM\"},{\"Open\":321.95,\"Close\":321.7,\"High\":321.95,\"Low\":321.7,\"Volume\":3596,\"Date\":\"2025-02-24 02:48:56 PM\"},{\"Open\":321.7,\"Close\":321.9,\"High\":321.9,\"Low\":321.7,\"Volume\":1717,\"Date\":\"2025-02-24 02:49:55 PM\"},{\"Open\":321.8,\"Close\":321.9,\"High\":322.1,\"Low\":321.8,\"Volume\":4512,\"Date\":\"2025-02-24 02:50:56 PM\"},{\"Open\":321.9,\"Close\":321.95,\"High\":322.1,\"Low\":321.8,\"Volume\":3815,\"Date\":\"2025-02-24 02:51:54 PM\"},{\"Open\":321.85,\"Close\":321.75,\"High\":321.9,\"Low\":321.75,\"Volume\":1434,\"Date\":\"2025-02-24 02:52:59 PM\"},{\"Open\":321.85,\"Close\":322.1,\"High\":322.15,\"Low\":321.85,\"Volume\":2218,\"Date\":\"2025-02-24 02:53:55 PM\"},{\"Open\":322.25,\"Close\":322.25,\"High\":322.25,\"Low\":322,\"Volume\":1391,\"Date\":\"2025-02-24 02:54:55 PM\"},{\"Open\":322.15,\"Close\":322,\"High\":322.15,\"Low\":322,\"Volume\":4592,\"Date\":\"2025-02-24 02:55:55 PM\"},{\"Open\":322,\"Close\":322.2,\"High\":322.2,\"Low\":322,\"Volume\":3329,\"Date\":\"2025-02-24 02:56:54 PM\"},{\"Open\":322.15,\"Close\":322,\"High\":322.3,\"Low\":322,\"Volume\":4786,\"Date\":\"2025-02-24 02:57:59 PM\"},{\"Open\":322.25,\"Close\":322,\"High\":322.25,\"Low\":321.8,\"Volume\":6123,\"Date\":\"2025-02-24 02:58:59 PM\"},{\"Open\":321.95,\"Close\":322.1,\"High\":322.1,\"Low\":321.95,\"Volume\":1665,\"Date\":\"2025-02-24 02:59:54 PM\"},{\"Open\":321.95,\"Close\":321.95,\"High\":322,\"Low\":321.8,\"Volume\":13907,\"Date\":\"2025-02-24 03:00:58 PM\"},{\"Open\":321.75,\"Close\":321.25,\"High\":321.75,\"Low\":321.15,\"Volume\":3097,\"Date\":\"2025-02-24 03:01:58 PM\"},{\"Open\":321.15,\"Close\":321,\"High\":321.25,\"Low\":321,\"Volume\":7088,\"Date\":\"2025-02-24 03:02:59 PM\"},{\"Open\":321,\"Close\":320.55,\"High\":321.15,\"Low\":320.55,\"Volume\":10612,\"Date\":\"2025-02-24 03:03:59 PM\"},{\"Open\":320.5,\"Close\":320.45,\"High\":320.7,\"Low\":320.45,\"Volume\":2060,\"Date\":\"2025-02-24 03:04:58 PM\"},{\"Open\":320.45,\"Close\":320.65,\"High\":320.7,\"Low\":320.45,\"Volume\":7877,\"Date\":\"2025-02-24 03:05:58 PM\"},{\"Open\":320.55,\"Close\":320.7,\"High\":320.75,\"Low\":320.55,\"Volume\":3851,\"Date\":\"2025-02-24 03:06:58 PM\"},{\"Open\":320.65,\"Close\":320.8,\"High\":320.8,\"Low\":320.55,\"Volume\":6101,\"Date\":\"2025-02-24 03:07:58 PM\"},{\"Open\":320.75,\"Close\":320.8,\"High\":320.8,\"Low\":320.75,\"Volume\":4506,\"Date\":\"2025-02-24 03:08:58 PM\"},{\"Open\":320.8,\"Close\":320.95,\"High\":320.95,\"Low\":320.8,\"Volume\":4479,\"Date\":\"2025-02-24 03:09:54 PM\"},{\"Open\":321.2,\"Close\":321.2,\"High\":321.25,\"Low\":321.15,\"Volume\":16868,\"Date\":\"2025-02-24 03:10:57 PM\"},{\"Open\":321.15,\"Close\":321.05,\"High\":321.3,\"Low\":321,\"Volume\":14204,\"Date\":\"2025-02-24 03:11:57 PM\"},{\"Open\":321,\"Close\":320.8,\"High\":321.05,\"Low\":320.8,\"Volume\":4269,\"Date\":\"2025-02-24 03:12:56 PM\"},{\"Open\":320.85,\"Close\":321,\"High\":321,\"Low\":320.8,\"Volume\":5337,\"Date\":\"2025-02-24 03:13:57 PM\"},{\"Open\":321,\"Close\":321.15,\"High\":321.15,\"Low\":320.85,\"Volume\":8004,\"Date\":\"2025-02-24 03:14:59 PM\"},{\"Open\":321.2,\"Close\":321.2,\"High\":321.4,\"Low\":321.2,\"Volume\":13551,\"Date\":\"2025-02-24 03:15:54 PM\"},{\"Open\":321.3,\"Close\":320.8,\"High\":321.3,\"Low\":320.8,\"Volume\":11181,\"Date\":\"2025-02-24 03:16:54 PM\"},{\"Open\":320.85,\"Close\":320.95,\"High\":321.1,\"Low\":320.85,\"Volume\":8510,\"Date\":\"2025-02-24 03:17:57 PM\"},{\"Open\":321,\"Close\":320.4,\"High\":321,\"Low\":320.35,\"Volume\":69084,\"Date\":\"2025-02-24 03:18:59 PM\"},{\"Open\":320.45,\"Close\":320.3,\"High\":320.6,\"Low\":320.3,\"Volume\":6129,\"Date\":\"2025-02-24 03:19:59 PM\"},{\"Open\":320.3,\"Close\":320.85,\"High\":320.85,\"Low\":320.3,\"Volume\":18944,\"Date\":\"2025-02-24 03:20:54 PM\"},{\"Open\":320.85,\"Close\":320.7,\"High\":320.85,\"Low\":320.7,\"Volume\":2601,\"Date\":\"2025-02-24 03:21:54 PM\"},{\"Open\":320.8,\"Close\":320.95,\"High\":321,\"Low\":320.7,\"Volume\":7992,\"Date\":\"2025-02-24 03:22:55 PM\"},{\"Open\":321,\"Close\":320.95,\"High\":321.15,\"Low\":320.95,\"Volume\":6495,\"Date\":\"2025-02-24 03:23:56 PM\"},{\"Open\":320.9,\"Close\":320.4,\"High\":320.9,\"Low\":320.35,\"Volume\":8538,\"Date\":\"2025-02-24 03:24:56 PM\"},{\"Open\":320.35,\"Close\":320.5,\"High\":320.6,\"Low\":320.35,\"Volume\":8133,\"Date\":\"2025-02-24 03:25:55 PM\"},{\"Open\":320.55,\"Close\":320.5,\"High\":320.55,\"Low\":320.4,\"Volume\":8160,\"Date\":\"2025-02-24 03:26:54 PM\"},{\"Open\":320.75,\"Close\":320.85,\"High\":320.85,\"Low\":320.55,\"Volume\":4716,\"Date\":\"2025-02-24 03:27:56 PM\"},{\"Open\":320.75,\"Close\":320.75,\"High\":320.9,\"Low\":320.6,\"Volume\":8874,\"Date\":\"2025-02-24 03:28:56 PM\"},{\"Open\":320.75,\"Close\":320.55,\"High\":321,\"Low\":320.55,\"Volume\":10408,\"Date\":\"2025-02-24 03:29:59 PM\"},{\"Open\":320.85,\"Close\":320.85,\"High\":320.85,\"Low\":320.85,\"Volume\":585,\"Date\":\"2025-02-24 03:40:36 PM\"},{\"Open\":320.85,\"Close\":320.85,\"High\":320.85,\"Low\":320.85,\"Volume\":100,\"Date\":\"2025-02-24 03:41:28 PM\"},{\"Open\":320.85,\"Close\":320.85,\"High\":320.85,\"Low\":320.85,\"Volume\":131,\"Date\":\"2025-02-24 03:42:37 PM\"},{\"Open\":320.85,\"Close\":320.85,\"High\":320.85,\"Low\":320.85,\"Volume\":8,\"Date\":\"2025-02-24 03:45:25 PM\"},{\"Open\":320.85,\"Close\":320.85,\"High\":320.85,\"Low\":320.85,\"Volume\":19,\"Date\":\"2025-02-24 03:46:26 PM\"},{\"Open\":320.85,\"Close\":320.85,\"High\":320.85,\"Low\":320.85,\"Volume\":50,\"Date\":\"2025-02-24 03:48:03 PM\"},{\"Open\":320.85,\"Close\":320.85,\"High\":320.85,\"Low\":320.85,\"Volume\":3,\"Date\":\"2025-02-24 03:54:33 PM\"},{\"Open\":320.85,\"Close\":320.85,\"High\":320.85,\"Low\":320.85,\"Volume\":69,\"Date\":\"2025-02-24 03:55:00 PM\"},{\"Open\":320.85,\"Close\":320.85,\"High\":320.85,\"Low\":320.85,\"Volume\":69,\"Date\":\"2025-02-24 03:55:00 PM\"}],\"corporate_actions_s\":false,\"consolidated_shareholding_pattern_bse\":{\"exchange\":\"BSE\",\"sc_code\":\"532523\",\"co_code\":\"14801\",\"sc_group\":\"A\",\"symbol\":\"BIOCON\",\"isin\":\"INE376G01013\",\"comp_name\":\"Biocon Ltd\",\"trade_date\":\"2/24/2025 12:00:00 AM\",\"open\":\"321.55\",\"high\":\"325.2\",\"low\":\"315.5\",\"currprice\":\"320.9\",\"prevclose\":\"322.05\",\"prevhigh_price\":\"339.05\",\"pricediff\":\"-1.15000000000003\",\"perchg\":\"-0.357087408787466\",\"volume\":\"138011\",\"fiftytwo_weekhigh\":\"404.6\",\"fiftytwo_weekhighdate\":\"1/21/2025 12:00:00 AM\",\"fiftytwo_weekLow\":\"244.4\",\"fiftytwo_weekLowdate\":\"3/20/2024 12:00:00 AM\",\"weeklyhigh\":\"352.95\",\"weeklylow\":\"320.25\",\"marketcap\":\"38665.32\",\"fvalue\":\"5\",\"promoholding\":\"60.6384\",\"institutions\":\"21.023\",\"noninstitutions\":\"18.1157\",\"dma50\":\"365.069\",\"dma100\":\"353.7555\",\"dma200\":\"350.079\",\"dividend\":\"0.5\",\"pe\":\"26.31\"},\"peer_comparison_nse\":[{\"exchange\":\"NSE\",\"co_code\":\"4325\",\"symbol\":\"SUNPHARMA\",\"companyname\":\"Sun Pharmaceuticals Industries Ltd\",\"sectorcode\":\"00000046\",\"sectorname\":\"Pharmaceuticals\",\"cmp\":\"1639.5\",\"pe\":\"125.14\",\"mcap\":\"394222.73\",\"divyield\":\"0.82\",\"netprofit\":\"1181.05\",\"sales\":\"5985.33\",\"bv\":\"98.3315118\"},{\"exchange\":\"NSE\",\"co_code\":\"21188\",\"symbol\":\"DIVISLAB\",\"companyname\":\"Divis Laboratories Ltd\",\"sectorcode\":\"00000046\",\"sectorname\":\"Pharmaceuticals\",\"cmp\":\"5702.55\",\"pe\":\"73.62\",\"mcap\":\"152609.92\",\"divyield\":\"0.52\",\"netprofit\":\"594\",\"sales\":\"2297\",\"bv\":\"513.6236355\"},{\"exchange\":\"NSE\",\"co_code\":\"114\",\"symbol\":\"CIPLA\",\"companyname\":\"Cipla Ltd\",\"sectorcode\":\"00000046\",\"sectorname\":\"Pharmaceuticals\",\"cmp\":\"1476.75\",\"pe\":\"25.58\",\"mcap\":\"119066.54\",\"divyield\":\"0.88\",\"netprofit\":\"1438.15\",\"sales\":\"4134.87\",\"bv\":\"360.7381913\"},{\"exchange\":\"NSE\",\"co_code\":\"3616\",\"symbol\":\"TORNTPHARM\",\"companyname\":\"Torrent Pharmaceuticals Ltd\",\"sectorcode\":\"00000046\",\"sectorname\":\"Pharmaceuticals\",\"cmp\":\"3023.3\",\"pe\":\"56.32\",\"mcap\":\"102738.96\",\"divyield\":\"0.92\",\"netprofit\":\"485\",\"sales\":\"2330\",\"bv\":\"222.3860114\"},{\"exchange\":\"NSE\",\"co_code\":\"815\",\"symbol\":\"DRREDDY\",\"companyname\":\"Dr Reddys Laboratories Ltd\",\"sectorcode\":\"00000046\",\"sectorname\":\"Pharmaceuticals\",\"cmp\":\"1164.55\",\"pe\":\"18.54\",\"mcap\":\"96123.79\",\"divyield\":\"0.69\",\"netprofit\":\"849.4\",\"sales\":\"4997.8\",\"bv\":\"322.4655045\"}],\"corporate_actions_r\":false,\"comp_summary_bse\":{\"sc_code\":\"532523\",\"symbol\":\"BIOCON\",\"co_code\":\"14801\",\"companyname\":\"Biocon Ltd\",\"ltp\":\"320.9\",\"biodata\":\"$26\"},\"futures_details\":{\"25-07-2024\":[\"0\"],\"26-09-2024\":[{\"CompanyName\":\"BIOCON LIMITED.\",\"instname\":\"FUTSTK\",\"symbol\":\"BIOCON\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"ltp\":\"373.3\",\"AvgPrice\":\"371.84\",\"openprice\":\"370.95\",\"highprice\":\"374.5\",\"lowprice\":\"368.25\",\"openinterest\":\"10690000\",\"updtime\":\"9/26/2024 3:29:59 PM\",\"prevclose\":\"371.75\",\"FAOPriceChange\":\"1.55000000000001\",\"FAOPricePerChange\":\"0.416946872898456\",\"faovalue\":\"6328716800\",\"OIChange\":\"1350000\",\"perchangeoi\":\"14.4539614561028\",\"Volume\":\"17020000\",\"VolumeChange\":\"-13235000\",\"VolumePerChange\":\"-43.744835564369526\",\"SpotPrice\":\"372.85\",\"MarketLot\":\"2500\",\"BuildUpFlag\":\"Long BuildUp\",\"Rollover\":\"10.356394129979\",\"RolloverCost\":\"1.3661934101259\",\"ArbitragePerchange\":\"0.120691967279064\",\"ArbitrageType\":\"Premium\"}],\"29-08-2024\":[{\"CompanyName\":\"BIOCON LIMITED.\",\"instname\":\"FUTSTK\",\"symbol\":\"BIOCON\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"ltp\":\"355.5\",\"AvgPrice\":\"355.29\",\"openprice\":\"362.8\",\"highprice\":\"364\",\"lowprice\":\"350.3\",\"openinterest\":\"9387500\",\"updtime\":\"8/29/2024 3:29:44 PM\",\"prevclose\":\"357.2\",\"FAOPriceChange\":\"-1.69999999999999\",\"FAOPricePerChange\":\"-0.475923852183647\",\"faovalue\":\"5020247700\",\"OIChange\":\"1092500\",\"perchangeoi\":\"13.170584689572\",\"Volume\":\"14130000\",\"VolumeChange\":\"-2470000\",\"VolumePerChange\":\"-14.879518072289157\",\"SpotPrice\":\"354.8\",\"MarketLot\":\"2500\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"6.35910224438903\",\"RolloverCost\":\"1.46272855133614\",\"ArbitragePerchange\":\"0.197294250281846\",\"ArbitrageType\":\"Premium\"}],\"31-10-2024\":[{\"CompanyName\":\"BIOCON LIMITED.\",\"instname\":\"FUTSTK\",\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"ltp\":\"315.25\",\"AvgPrice\":\"315.96\",\"openprice\":\"306.15\",\"highprice\":\"323\",\"lowprice\":\"305.35\",\"openinterest\":\"10857500\",\"updtime\":\"10/31/2024 3:29:45 PM\",\"prevclose\":\"320.85\",\"FAOPriceChange\":\"-5.60000000000002\",\"FAOPricePerChange\":\"-1.74536387720119\",\"faovalue\":\"5756791200\",\"OIChange\":\"1237500\",\"perchangeoi\":\"12.8638253638254\",\"Volume\":\"18220000\",\"VolumeChange\":\"4670000\",\"VolumePerChange\":\"34.464944649446494\",\"SpotPrice\":\"315.85\",\"MarketLot\":\"2500\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"11.0405571487095\",\"RolloverCost\":\"1.33227597145123\",\"ArbitragePerchange\":\"-0.189963590311864\",\"ArbitrageType\":\"Discount\"}],\"28-11-2024\":[{\"CompanyName\":\"BIOCON LIMITED.\",\"instname\":\"FUTSTK\",\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"ltp\":\"365.8\",\"AvgPrice\":\"363.81\",\"openprice\":\"359\",\"highprice\":\"367.5\",\"lowprice\":\"357.6\",\"openinterest\":\"12070000\",\"updtime\":\"11/28/2024 3:29:57 PM\",\"prevclose\":\"358.15\",\"FAOPriceChange\":\"7.65000000000003\",\"FAOPricePerChange\":\"2.1359765461399\",\"faovalue\":\"4083767250\",\"OIChange\":\"407500\",\"perchangeoi\":\"3.4941050375134\",\"Volume\":\"11225000\",\"VolumeChange\":\"-997500\",\"VolumePerChange\":\"-8.161178155041931\",\"SpotPrice\":\"363.95\",\"MarketLot\":\"2500\",\"BuildUpFlag\":\"Long BuildUp\",\"Rollover\":\"5.90528162151627\",\"RolloverCost\":\"0.656096227446686\",\"ArbitragePerchange\":\"0.508311581261168\",\"ArbitrageType\":\"Premium\"}],\"26-12-2024\":[{\"CompanyName\":\"BIOCON LIMITED.\",\"instname\":\"FUTSTK\",\"symbol\":\"BIOCON\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"ltp\":\"346.6\",\"AvgPrice\":\"343.63\",\"openprice\":\"345.9\",\"highprice\":\"346.75\",\"lowprice\":\"340.05\",\"openinterest\":\"10250000\",\"updtime\":\"12/26/2024 3:29:32 PM\",\"prevclose\":\"344.75\",\"FAOPriceChange\":\"1.85000000000002\",\"FAOPricePerChange\":\"0.536620739666432\",\"faovalue\":\"4279911650\",\"OIChange\":\"197500\",\"perchangeoi\":\"1.96468540164138\",\"Volume\":\"12455000\",\"VolumeChange\":\"-4600000\",\"VolumePerChange\":\"-26.971562591615362\",\"SpotPrice\":\"346.45\",\"MarketLot\":\"2500\",\"BuildUpFlag\":\"Long BuildUp\",\"Rollover\":\"5.15845477677539\",\"RolloverCost\":\"1.47143681477206\",\"ArbitragePerchange\":\"0.043296290951085\",\"ArbitrageType\":\"Premium\"}],\"30-01-2025\":[{\"CompanyName\":\"BIOCON LIMITED.\",\"instname\":\"FUTSTK\",\"symbol\":\"BIOCON\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"ltp\":\"357.5\",\"AvgPrice\":\"357.23\",\"openprice\":\"356.2\",\"highprice\":\"362.3\",\"lowprice\":\"353.5\",\"openinterest\":\"5132500\",\"updtime\":\"1/30/2025 3:29:32 PM\",\"prevclose\":\"355.4\",\"FAOPriceChange\":\"2.10000000000002\",\"FAOPricePerChange\":\"0.590883511536304\",\"faovalue\":\"3604450700\",\"OIChange\":\"195000\",\"perchangeoi\":\"3.9493670886076\",\"Volume\":\"10090000\",\"VolumeChange\":\"-1032500\",\"VolumePerChange\":\"-9.282984940436053\",\"SpotPrice\":\"357\",\"MarketLot\":\"2500\",\"BuildUpFlag\":\"Long BuildUp\",\"Rollover\":\"10.5446623093682\",\"RolloverCost\":\"0.685314685314682\",\"ArbitragePerchange\":\"0.140056022408964\",\"ArbitrageType\":\"Premium\"}],\"27-02-2025\":[{\"CompanyName\":\"BIOCON LIMITED.\",\"instname\":\"FUTSTK\",\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"ltp\":\"320.65\",\"AvgPrice\":\"324.63\",\"openprice\":\"325.1\",\"highprice\":\"329.3\",\"lowprice\":\"320.4\",\"openinterest\":\"8877500\",\"updtime\":\"2/25/2025 12:00:00 AM\",\"prevclose\":\"321.75\",\"FAOPriceChange\":\"-1.10000000000002\",\"FAOPricePerChange\":\"-0.341880341880349\",\"faovalue\":\"3378586725\",\"OIChange\":\"-5735000\",\"perchangeoi\":\"-39.2472198460222\",\"Volume\":\"10407500\",\"VolumeChange\":\"345000\",\"VolumePerChange\":\"3.428571428571429\",\"SpotPrice\":\"321.2\",\"MarketLot\":\"2500\",\"BuildUpFlag\":\"Long Unwinding\",\"Rollover\":\"4.49166218396988\",\"RolloverCost\":\"1.15390612817715\",\"ArbitragePerchange\":\"-0.171232876712332\",\"ArbitrageType\":\"Discount\"}],\"27-03-2025\":[{\"CompanyName\":\"BIOCON LIMITED.\",\"instname\":\"FUTSTK\",\"symbol\":\"BIOCON\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"ltp\":\"322\",\"AvgPrice\":\"326.07\",\"openprice\":\"326.85\",\"highprice\":\"331\",\"lowprice\":\"321.85\",\"openinterest\":\"19505000\",\"updtime\":\"2/25/2025 12:00:00 AM\",\"prevclose\":\"323.25\",\"FAOPriceChange\":\"-1.25\",\"FAOPricePerChange\":\"-0.386697602474865\",\"faovalue\":\"3779151300\",\"OIChange\":\"5547500\",\"perchangeoi\":\"39.7456564571019\",\"Volume\":\"11590000\",\"VolumeChange\":\"2612500\",\"VolumePerChange\":\"29.100529100529101\",\"SpotPrice\":\"321.2\",\"MarketLot\":\"2500\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"2.09562052955201\",\"RolloverCost\":\"0.72981366459628\",\"ArbitragePerchange\":\"0.249066002490664\",\"ArbitrageType\":\"Premium\"}],\"24-04-2025\":[{\"CompanyName\":\"BIOCON LIMITED.\",\"instname\":\"FUTSTK\",\"symbol\":\"BIOCON\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"ltp\":\"324.35\",\"AvgPrice\":\"328.26\",\"openprice\":\"328.85\",\"highprice\":\"332.5\",\"lowprice\":\"324.25\",\"openinterest\":\"417500\",\"updtime\":\"2/25/2025 12:00:00 AM\",\"prevclose\":\"325.3\",\"FAOPriceChange\":\"-0.949999999999989\",\"FAOPricePerChange\":\"-0.292038118659695\",\"faovalue\":\"87809550\",\"OIChange\":\"47500\",\"perchangeoi\":\"12.8378378378378\",\"Volume\":\"267500\",\"VolumeChange\":\"105000\",\"VolumePerChange\":\"64.615384615384615\",\"SpotPrice\":\"321.2\",\"MarketLot\":\"2500\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"95.5083378160301\",\"RolloverCost\":\"-1.14074302451057\",\"ArbitragePerchange\":\"0.980697384806985\",\"ArbitrageType\":\"Premium\"},{\"CompanyName\":\"BIOCON LIMITED.\",\"instname\":\"FUTSTK\",\"symbol\":\"BIOCON\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"ltp\":\"324.35\",\"AvgPrice\":\"328.26\",\"openprice\":\"328.85\",\"highprice\":\"332.5\",\"lowprice\":\"324.25\",\"openinterest\":\"417500\",\"updtime\":\"2/25/2025 12:00:00 AM\",\"prevclose\":\"325.3\",\"FAOPriceChange\":\"-0.949999999999989\",\"FAOPricePerChange\":\"-0.292038118659695\",\"faovalue\":\"87809550\",\"OIChange\":\"47500\",\"perchangeoi\":\"12.8378378378378\",\"Volume\":\"267500\",\"VolumeChange\":\"105000\",\"VolumePerChange\":\"64.615384615384615\",\"SpotPrice\":\"321.2\",\"MarketLot\":\"2500\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"97.904379470448\",\"RolloverCost\":\"-0.724525975026984\",\"ArbitragePerchange\":\"0.980697384806985\",\"ArbitrageType\":\"Premium\"},{\"CompanyName\":\"BIOCON LIMITED.\",\"instname\":\"FUTSTK\",\"symbol\":\"BIOCON\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"ltp\":\"324.35\",\"AvgPrice\":\"328.26\",\"openprice\":\"328.85\",\"highprice\":\"332.5\",\"lowprice\":\"324.25\",\"openinterest\":\"417500\",\"updtime\":\"2/25/2025 12:00:00 AM\",\"prevclose\":\"325.3\",\"FAOPriceChange\":\"-0.949999999999989\",\"FAOPricePerChange\":\"-0.292038118659695\",\"faovalue\":\"87809550\",\"OIChange\":\"47500\",\"perchangeoi\":\"12.8378378378378\",\"Volume\":\"267500\",\"VolumeChange\":\"105000\",\"VolumePerChange\":\"64.615384615384615\",\"SpotPrice\":\"321.2\",\"MarketLot\":\"2500\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"50\",\"RolloverCost\":\"0\",\"ArbitragePerchange\":\"0.980697384806985\",\"ArbitrageType\":\"Premium\"}]},\"scripcode_futures\":{\"25-07-2024\":\"35494\",\"29-08-2024\":\"36369\",\"26-09-2024\":\"35181\",\"31-10-2024\":\"40075\",\"28-11-2024\":\"36635\",\"26-12-2024\":\"35581\",\"30-01-2025\":\"39470\",\"27-02-2025\":\"35454\",\"27-03-2025\":\"35361\",\"24-04-2025\":\"69097\"},\"corporate_actions_qr\":[{\"purpose\":\"Results\",\"co_name\":\"Biocon Ltd\",\"co_code\":\"14801\",\"isin\":\"INE376G01013\",\"announcementdate\":\"10/3/2024 12:00:00 AM\",\"resultdate\":\"10/30/2024 12:00:00 AM\",\"companyshortname\":\"Biocon\",\"facevalue\":\"5\",\"sectorname\":\"Pharmaceuticals\"},{\"purpose\":\"Results\",\"co_name\":\"Biocon Ltd\",\"co_code\":\"14801\",\"isin\":\"INE376G01013\",\"announcementdate\":\"7/17/2024 12:00:00 AM\",\"resultdate\":\"8/8/2024 12:00:00 AM\",\"companyshortname\":\"Biocon\",\"facevalue\":\"5\",\"sectorname\":\"Pharmaceuticals\"},{\"purpose\":\"Results\",\"co_name\":\"Biocon Ltd\",\"co_code\":\"14801\",\"isin\":\"INE376G01013\",\"announcementdate\":\"4/10/2024 12:00:00 AM\",\"resultdate\":\"5/16/2024 12:00:00 AM\",\"companyshortname\":\"Biocon\",\"facevalue\":\"5\",\"sectorname\":\"Pharmaceuticals\"},{\"purpose\":\"Results\",\"co_name\":\"Biocon Ltd\",\"co_code\":\"14801\",\"isin\":\"INE376G01013\",\"announcementdate\":\"1/10/2024 12:00:00 AM\",\"resultdate\":\"2/8/2024 12:00:00 AM\",\"companyshortname\":\"Biocon\",\"facevalue\":\"5\",\"sectorname\":\"Pharmaceuticals\"}],\"comp_summary_nse\":{\"sc_code\":\"532523\",\"symbol\":\"BIOCON\",\"co_code\":\"14801\",\"companyname\":\"Biocon Ltd\",\"ltp\":\"320.85\",\"biodata\":\"$27\"},\"profit_loss_standalone\":[{\"co_code\":\"14801\",\"yrc\":\"202203\",\"revenue\":\"1738.2\",\"yoygrowth_revenue\":\"-14.3068428317886\",\"rawmaterials\":\"-808.2\",\"aspercofsales_rawmaterials\":\"46.4963755609251\",\"employeecosts\":\"-367.7\",\"aspercofsales_employeecosts\":\"21.1540674260729\",\"othercosts\":\"-501.2\",\"aspercofsales_othercost\":\"28.8344264181337\",\"operatingprofit\":\"61.1\",\"opm\":\"3.51513059486825\",\"depreciation\":\"-108.2\",\"interestexpense\":\"-0.4\",\"otherincome\":\"187.2\",\"profitbeforetax\":\"139.7\",\"taxes\":\"-53.6\",\"taxrate\":\"-38.3679312813171\",\"minoritiesandother\":\"0\",\"adjprofit\":\"86.1\",\"exceptionalitems\":\"0\",\"netprofit\":\"86.1\",\"yoygrowth_netprofit\":\"-69.3048128342246\",\"npm\":\"4.95340006903693\"},{\"co_code\":\"14801\",\"yrc\":\"202103\",\"revenue\":\"2028.4\",\"yoygrowth_revenue\":\"2.0116676725005\",\"rawmaterials\":\"-798.3\",\"aspercofsales_rawmaterials\":\"39.3561427726287\",\"employeecosts\":\"-390.2\",\"aspercofsales_employeecosts\":\"19.2368369157957\",\"othercosts\":\"-527.4\",\"aspercofsales_othercost\":\"26.0007887990534\",\"operatingprofit\":\"312.5\",\"opm\":\"15.4062315125222\",\"depreciation\":\"-103.5\",\"interestexpense\":\"-0.4\",\"otherincome\":\"150.2\",\"profitbeforetax\":\"358.8\",\"taxes\":\"-78.3\",\"taxrate\":\"-21.8227424749164\",\"minoritiesandother\":\"0\",\"adjprofit\":\"280.5\",\"exceptionalitems\":\"0\",\"netprofit\":\"280.5\",\"yoygrowth_netprofit\":\"-36.3801315491041\",\"npm\":\"13.8286334056399\"},{\"co_code\":\"14801\",\"yrc\":\"202003\",\"revenue\":\"1988.4\",\"yoygrowth_revenue\":\"-17.8075396825397\",\"rawmaterials\":\"-827.7\",\"aspercofsales_rawmaterials\":\"41.6264333132167\",\"employeecosts\":\"-344.8\",\"aspercofsales_employeecosts\":\"17.3405753369543\",\"othercosts\":\"-529.9\",\"aspercofsales_othercost\":\"26.6495674914504\",\"operatingprofit\":\"286\",\"opm\":\"14.3834238583786\",\"depreciation\":\"-98\",\"interestexpense\":\"-1.2\",\"otherincome\":\"201.7\",\"profitbeforetax\":\"388.5\",\"taxes\":\"-111.9\",\"taxrate\":\"-28.8030888030888\",\"minoritiesandother\":\"4.6\",\"adjprofit\":\"281.2\",\"exceptionalitems\":\"159.7\",\"netprofit\":\"440.9\",\"yoygrowth_netprofit\":\"84.8637316561845\",\"npm\":\"22.1736069201368\"},{\"co_code\":\"14801\",\"yrc\":\"201803\",\"revenue\":\"2419.2\",\"yoygrowth_revenue\":\"-6.5187990262375\",\"rawmaterials\":\"-1049.4\",\"aspercofsales_rawmaterials\":\"43.3779761904762\",\"employeecosts\":\"-408.6\",\"aspercofsales_employeecosts\":\"16.889880952381\",\"othercosts\":\"-643\",\"aspercofsales_othercost\":\"26.5790343915344\",\"operatingprofit\":\"318.2\",\"opm\":\"13.1531084656085\",\"depreciation\":\"-136.1\",\"interestexpense\":\"-1\",\"otherincome\":\"124.7\",\"profitbeforetax\":\"305.8\",\"taxes\":\"-67.3\",\"taxrate\":\"-22.0078482668411\",\"minoritiesandother\":\"0\",\"adjprofit\":\"238.5\",\"exceptionalitems\":\"0\",\"netprofit\":\"238.5\",\"yoygrowth_netprofit\":\"-54.0727902946274\",\"npm\":\"9.85863095238095\"}],\"equities_bse\":{\"exchange\":\"BSE\",\"sc_code\":\"532523\",\"co_code\":\"14801\",\"sc_group\":\"A\",\"symbol\":\"BIOCON\",\"isin\":\"INE376G01013\",\"comp_name\":\"Biocon Ltd\",\"trade_date\":\"2/25/2025 12:00:00 AM\",\"open\":\"325.25\",\"high\":\"328.9\",\"low\":\"319.65\",\"currprice\":\"321.1\",\"prevclose\":\"320.9\",\"pricediff\":\"0.20\",\"perchg\":\"0.06\",\"volume\":\"141553\",\"val_traded\":\"45452668.30\",\"weeklylow\":\"315.5\",\"weeklyhigh\":\"340\",\"monthlylow\":\"315.5\",\"monthlyhigh\":\"399.45\",\"fiftytwoweeklow\":\"244.4\",\"fiftytwoweekhigh\":\"404.6\",\"twoyearlow\":\"191.6\",\"twoyearhigh\":\"404.6\",\"threeyearlow\":\"191.6\",\"threeyearhigh\":\"404.6\",\"fiveyearlow\":\"191.6\",\"fiveyearhigh\":\"487.7\",\"alllow\":\"14.42\",\"allhigh\":\"487.7\",\"dmafifty\":\"364.414\",\"dmahundred\":\"353.395\",\"dmatwohundred\":\"350.1635\",\"sector\":\"Pharmaceuticals\",\"fv\":\"5\",\"book_value\":\"90.6963185\",\"marketcap\":\"38551.27\",\"prevvolume\":\"138011\",\"eps\":\"0.12\",\"pe\":\"0\",\"divyield\":\"0.16\",\"companysectorcode\":\"00000046\",\"displayformattype\":\"MAN\",\"p_bv\":\"3.54\",\"companyshortname\":\"Biocon\"},\"equities_nse\":{\"exchange\":\"NSE\",\"sc_code\":\"532523\",\"co_code\":\"14801\",\"sc_group\":\"A\",\"symbol\":\"BIOCON\",\"isin\":\"INE376G01013\",\"comp_name\":\"Biocon Ltd\",\"trade_date\":\"2/25/2025 12:00:00 AM\",\"open\":\"324.05\",\"high\":\"329\",\"low\":\"319.6\",\"currprice\":\"321.2\",\"prevclose\":\"320.85\",\"pricediff\":\"0.35\",\"perchg\":\"0.11\",\"volume\":\"4105011\",\"val_traded\":\"1318529533.20\",\"weeklylow\":\"315.6\",\"weeklyhigh\":\"339.95\",\"monthlylow\":\"315.6\",\"monthlyhigh\":\"399.6\",\"fiftytwoweeklow\":\"244.55\",\"fiftytwoweekhigh\":\"404.7\",\"twoyearlow\":\"191.55\",\"twoyearhigh\":\"404.7\",\"threeyearlow\":\"191.55\",\"threeyearhigh\":\"404.7\",\"fiveyearlow\":\"191.55\",\"fiveyearhigh\":\"487.75\",\"alllow\":\"14.17\",\"allhigh\":\"487.75\",\"dmafifty\":\"364.489\",\"dmahundred\":\"353.4535\",\"dmatwohundred\":\"350.23275\",\"sector\":\"Pharmaceuticals\",\"fv\":\"5\",\"book_value\":\"95.78\",\"marketcap\":\"38563.27\",\"prevvolume\":\"2522998\",\"eps\":\"0.12\",\"pe\":\"0\",\"pe1\":\"2676.66666666667\",\"divyield\":\"0.16\",\"companysectorcode\":\"00000046\",\"displayformattype\":\"MAN\",\"p_bv\":\"3.54\",\"companyshortname\":\"Biocon\"},\"peer_comparison_bse\":[{\"exchange\":\"BSE\",\"co_code\":\"4325\",\"symbol\":\"SUNPHARMA\",\"companyname\":\"Sun Pharmaceuticals Industries Ltd\",\"sectorcode\":\"00000046\",\"sectorname\":\"Pharmaceuticals\",\"cmp\":\"1639.6\",\"pe\":\"125.14\",\"mcap\":\"394222.73\",\"divyield\":\"0.82\",\"netprofit\":\"1181.05\",\"sales\":\"5985.33\",\"bv\":\"98.3315118\"},{\"exchange\":\"BSE\",\"co_code\":\"21188\",\"symbol\":\"DIVISLAB\",\"companyname\":\"Divis Laboratories Ltd\",\"sectorcode\":\"00000046\",\"sectorname\":\"Pharmaceuticals\",\"cmp\":\"5703.95\",\"pe\":\"73.62\",\"mcap\":\"152609.92\",\"divyield\":\"0.52\",\"netprofit\":\"594\",\"sales\":\"2297\",\"bv\":\"513.6236355\"},{\"exchange\":\"BSE\",\"co_code\":\"114\",\"symbol\":\"CIPLA\",\"companyname\":\"Cipla Ltd\",\"sectorcode\":\"00000046\",\"sectorname\":\"Pharmaceuticals\",\"cmp\":\"1476.6\",\"pe\":\"25.58\",\"mcap\":\"119066.54\",\"divyield\":\"0.88\",\"netprofit\":\"1438.15\",\"sales\":\"4134.87\",\"bv\":\"360.7381913\"},{\"exchange\":\"BSE\",\"co_code\":\"3616\",\"symbol\":\"TORNTPHARM\",\"companyname\":\"Torrent Pharmaceuticals Ltd\",\"sectorcode\":\"00000046\",\"sectorname\":\"Pharmaceuticals\",\"cmp\":\"3010.5\",\"pe\":\"56.32\",\"mcap\":\"102738.96\",\"divyield\":\"0.92\",\"netprofit\":\"485\",\"sales\":\"2330\",\"bv\":\"222.3860114\"},{\"exchange\":\"BSE\",\"co_code\":\"815\",\"symbol\":\"DRREDDY\",\"companyname\":\"Dr Reddys Laboratories Ltd\",\"sectorcode\":\"00000046\",\"sectorname\":\"Pharmaceuticals\",\"cmp\":\"1164.75\",\"pe\":\"18.54\",\"mcap\":\"96123.79\",\"divyield\":\"0.69\",\"netprofit\":\"849.4\",\"sales\":\"4997.8\",\"bv\":\"322.4655045\"}],\"shareholding_pattern\":[{\"year_month\":\"202412\",\"type\":\"SHARE HOLDING PATTERN\",\"yearmonth\":\"202412\",\"total_foreign_promoter_and_group_1\":\"243442206\",\"total_foreign_promoter_and_group_2\":\"20.2767\",\"total_foreign_promoter_and_group_3\":\"243442206\",\"total_foreign_promoter_and_group_4\":\"3\",\"indian_promoter_and_group_1\":\"484581970\",\"indian_promoter_and_group_2\":\"40.3617\",\"indian_promoter_and_group_3\":\"484581970\",\"indian_promoter_and_group_4\":\"1\",\"total_of_promoter_1\":\"728024176\",\"total_of_promoter_2\":\"60.6384\",\"total_of_promoter_3\":\"728024176\",\"total_of_promoter_4\":\"4\",\"non_promoter_institution_1\":\"252402266\",\"non_promoter_institution_2\":\"21.023\",\"non_promoter_institution_3\":\"252402266\",\"non_promoter_institution_4\":\"297\",\"non_promoter_non_institution_1\":\"217497099\",\"non_promoter_non_institution_2\":\"18.1157\",\"non_promoter_non_institution_3\":\"216832049\",\"non_promoter_non_institution_4\":\"427403\",\"total_non_promoter_1\":\"469899365\",\"total_non_promoter_2\":\"39.1387\",\"total_non_promoter_3\":\"469234315\",\"total_non_promoter_4\":\"427700\",\"total_promoter_and_non_promoter_1\":\"1197923541\",\"total_promoter_and_non_promoter_2\":\"99.7771\",\"total_promoter_and_non_promoter_3\":\"1197258491\",\"total_promoter_and_non_promoter_4\":\"427704\",\"custodiansagainst_depository_receipts_1\":\"2676459\",\"custodiansagainst_depository_receipts_2\":\"0.2229\",\"custodiansagainst_depository_receipts_3\":\"2676459\",\"custodiansagainst_depository_receipts_4\":\"1\",\"grand_total_1\":\"1200600000\",\"grand_total_2\":\"100\",\"grand_total_3\":\"1199934950\",\"grand_total_4\":\"427705\"},{\"year_month\":\"202409\",\"type\":\"SHARE HOLDING PATTERN\",\"yearmonth\":\"202409\",\"total_foreign_promoter_and_group_1\":\"243442206\",\"total_foreign_promoter_and_group_2\":\"20.2767\",\"total_foreign_promoter_and_group_3\":\"243442206\",\"total_foreign_promoter_and_group_4\":\"3\",\"indian_promoter_and_group_1\":\"484581970\",\"indian_promoter_and_group_2\":\"40.3617\",\"indian_promoter_and_group_3\":\"484581970\",\"indian_promoter_and_group_4\":\"1\",\"total_of_promoter_1\":\"728024176\",\"total_of_promoter_2\":\"60.6384\",\"total_of_promoter_3\":\"728024176\",\"total_of_promoter_4\":\"4\",\"non_promoter_institution_1\":\"244505312\",\"non_promoter_institution_2\":\"20.3653\",\"non_promoter_institution_3\":\"244505312\",\"non_promoter_institution_4\":\"296\",\"non_promoter_non_institution_1\":\"225124968\",\"non_promoter_non_institution_2\":\"18.751\",\"non_promoter_non_institution_3\":\"224453918\",\"non_promoter_non_institution_4\":\"439202\",\"total_non_promoter_1\":\"469630280\",\"total_non_promoter_2\":\"39.1163\",\"total_non_promoter_3\":\"468959230\",\"total_non_promoter_4\":\"439498\",\"total_promoter_and_non_promoter_1\":\"1197654456\",\"total_promoter_and_non_promoter_2\":\"99.7547\",\"total_promoter_and_non_promoter_3\":\"1196983406\",\"total_promoter_and_non_promoter_4\":\"439502\",\"custodiansagainst_depository_receipts_1\":\"2945544\",\"custodiansagainst_depository_receipts_2\":\"0.2453\",\"custodiansagainst_depository_receipts_3\":\"2945544\",\"custodiansagainst_depository_receipts_4\":\"1\",\"grand_total_1\":\"1200600000\",\"grand_total_2\":\"100\",\"grand_total_3\":\"1199928950\",\"grand_total_4\":\"439503\"},{\"year_month\":\"202406\",\"type\":\"SHARE HOLDING PATTERN\",\"yearmonth\":\"202406\",\"total_foreign_promoter_and_group_1\":\"243442206\",\"total_foreign_promoter_and_group_2\":\"20.2767\",\"total_foreign_promoter_and_group_3\":\"243442206\",\"total_foreign_promoter_and_group_4\":\"3\",\"indian_promoter_and_group_1\":\"484581970\",\"indian_promoter_and_group_2\":\"40.3617\",\"indian_promoter_and_group_3\":\"484581970\",\"indian_promoter_and_group_4\":\"1\",\"total_of_promoter_1\":\"728024176\",\"total_of_promoter_2\":\"60.6384\",\"total_of_promoter_3\":\"728024176\",\"total_of_promoter_4\":\"4\",\"non_promoter_institution_1\":\"242455918\",\"non_promoter_institution_2\":\"20.1946\",\"non_promoter_institution_3\":\"242455918\",\"non_promoter_institution_4\":\"273\",\"non_promoter_non_institution_1\":\"226773536\",\"non_promoter_non_institution_2\":\"18.8884\",\"non_promoter_non_institution_3\":\"226102046\",\"non_promoter_non_institution_4\":\"443235\",\"total_non_promoter_1\":\"469229454\",\"total_non_promoter_2\":\"39.083\",\"total_non_promoter_3\":\"468557964\",\"total_non_promoter_4\":\"443508\",\"total_promoter_and_non_promoter_1\":\"1197253630\",\"total_promoter_and_non_promoter_2\":\"99.7214\",\"total_promoter_and_non_promoter_3\":\"1196582140\",\"total_promoter_and_non_promoter_4\":\"443512\",\"custodiansagainst_depository_receipts_1\":\"3346370\",\"custodiansagainst_depository_receipts_2\":\"0.2787\",\"custodiansagainst_depository_receipts_3\":\"3346370\",\"custodiansagainst_depository_receipts_4\":\"1\",\"grand_total_1\":\"1200600000\",\"grand_total_2\":\"100\",\"grand_total_3\":\"1199928510\",\"grand_total_4\":\"443513\"},{\"year_month\":\"202403\",\"type\":\"SHARE HOLDING PATTERN\",\"yearmonth\":\"202403\",\"total_foreign_promoter_and_group_1\":\"243442206\",\"total_foreign_promoter_and_group_2\":\"20.2767\",\"total_foreign_promoter_and_group_3\":\"243442206\",\"total_foreign_promoter_and_group_4\":\"3\",\"indian_promoter_and_group_1\":\"484581970\",\"indian_promoter_and_group_2\":\"40.3617\",\"indian_promoter_and_group_3\":\"484581970\",\"indian_promoter_and_group_4\":\"1\",\"total_of_promoter_1\":\"728024176\",\"total_of_promoter_2\":\"60.6384\",\"total_of_promoter_3\":\"728024176\",\"total_of_promoter_4\":\"4\",\"non_promoter_institution_1\":\"231854771\",\"non_promoter_institution_2\":\"19.3116\",\"non_promoter_institution_3\":\"231854771\",\"non_promoter_institution_4\":\"253\",\"non_promoter_non_institution_1\":\"236926035\",\"non_promoter_non_institution_2\":\"19.734\",\"non_promoter_non_institution_3\":\"236254295\",\"non_promoter_non_institution_4\":\"470003\",\"total_non_promoter_1\":\"468780806\",\"total_non_promoter_2\":\"39.0456\",\"total_non_promoter_3\":\"468109066\",\"total_non_promoter_4\":\"470256\",\"total_promoter_and_non_promoter_1\":\"1196804982\",\"total_promoter_and_non_promoter_2\":\"99.684\",\"total_promoter_and_non_promoter_3\":\"1196133242\",\"total_promoter_and_non_promoter_4\":\"470260\",\"custodiansagainst_depository_receipts_1\":\"3795018\",\"custodiansagainst_depository_receipts_2\":\"0.3161\",\"custodiansagainst_depository_receipts_3\":\"3795018\",\"custodiansagainst_depository_receipts_4\":\"1\",\"grand_total_1\":\"1200600000\",\"grand_total_2\":\"100\",\"grand_total_3\":\"1199928260\",\"grand_total_4\":\"470261\"},{\"year_month\":\"202312\",\"type\":\"SHARE HOLDING PATTERN\",\"yearmonth\":\"202312\",\"total_foreign_promoter_and_group_1\":\"243442206\",\"total_foreign_promoter_and_group_2\":\"20.2767\",\"total_foreign_promoter_and_group_3\":\"243442206\",\"total_foreign_promoter_and_group_4\":\"3\",\"indian_promoter_and_group_1\":\"484581970\",\"indian_promoter_and_group_2\":\"40.3617\",\"indian_promoter_and_group_3\":\"484581970\",\"indian_promoter_and_group_4\":\"1\",\"total_of_promoter_1\":\"728024176\",\"total_of_promoter_2\":\"60.6384\",\"total_of_promoter_3\":\"728024176\",\"total_of_promoter_4\":\"4\",\"non_promoter_institution_1\":\"252885025\",\"non_promoter_institution_2\":\"21.0632\",\"non_promoter_institution_3\":\"252885025\",\"non_promoter_institution_4\":\"257\",\"non_promoter_non_institution_1\":\"215681118\",\"non_promoter_non_institution_2\":\"17.9644\",\"non_promoter_non_institution_3\":\"213549893\",\"non_promoter_non_institution_4\":\"434077\",\"total_non_promoter_1\":\"468566143\",\"total_non_promoter_2\":\"39.0276\",\"total_non_promoter_3\":\"466434918\",\"total_non_promoter_4\":\"434334\",\"total_promoter_and_non_promoter_1\":\"1196590319\",\"total_promoter_and_non_promoter_2\":\"99.666\",\"total_promoter_and_non_promoter_3\":\"1194459094\",\"total_promoter_and_non_promoter_4\":\"434338\",\"custodiansagainst_depository_receipts_1\":\"4009681\",\"custodiansagainst_depository_receipts_2\":\"0.334\",\"custodiansagainst_depository_receipts_3\":\"4009681\",\"custodiansagainst_depository_receipts_4\":\"1\",\"grand_total_1\":\"1200600000\",\"grand_total_2\":\"100\",\"grand_total_3\":\"1198468775\",\"grand_total_4\":\"434339\"}],\"chart_data_futures_1d\":{\"25-07-2024\":[{\"ScripCode\":35494,\"Open\":337.3,\"Close\":337.4,\"High\":337.4,\"Low\":336.6,\"Volume\":127500,\"Date\":\"2024-07-24 09:15:00 AM\"},{\"ScripCode\":35494,\"Open\":338.65,\"Close\":337.15,\"High\":338.65,\"Low\":337.15,\"Volume\":87500,\"Date\":\"2024-07-24 09:16:00 AM\"},{\"ScripCode\":35494,\"Open\":336.85,\"Close\":336.95,\"High\":336.95,\"Low\":336.85,\"Volume\":52500,\"Date\":\"2024-07-24 09:17:00 AM\"},{\"ScripCode\":35494,\"Open\":337.2,\"Close\":336.85,\"High\":337.2,\"Low\":336.85,\"Volume\":22500,\"Date\":\"2024-07-24 09:18:00 AM\"},{\"ScripCode\":35494,\"Open\":336.45,\"Close\":336.3,\"High\":336.5,\"Low\":336.3,\"Volume\":10000,\"Date\":\"2024-07-24 09:19:00 AM\"},{\"ScripCode\":35494,\"Open\":336.3,\"Close\":335.8,\"High\":336.3,\"Low\":335.8,\"Volume\":47500,\"Date\":\"2024-07-24 09:20:00 AM\"},{\"ScripCode\":35494,\"Open\":335.75,\"Close\":337.2,\"High\":337.2,\"Low\":335.75,\"Volume\":75000,\"Date\":\"2024-07-24 09:21:00 AM\"},{\"ScripCode\":35494,\"Open\":337.5,\"Close\":337.3,\"High\":337.5,\"Low\":337.3,\"Volume\":72500,\"Date\":\"2024-07-24 09:22:00 AM\"},{\"ScripCode\":35494,\"Open\":337.25,\"Close\":336.05,\"High\":337.25,\"Low\":336.05,\"Volume\":45000,\"Date\":\"2024-07-24 09:23:00 AM\"},{\"ScripCode\":35494,\"Open\":336.05,\"Close\":336.35,\"High\":336.75,\"Low\":336.05,\"Volume\":50000,\"Date\":\"2024-07-24 09:24:00 AM\"},{\"ScripCode\":35494,\"Open\":336.95,\"Close\":336.5,\"High\":336.95,\"Low\":336.5,\"Volume\":52500,\"Date\":\"2024-07-24 09:25:00 AM\"},{\"ScripCode\":35494,\"Open\":336.2,\"Close\":336.4,\"High\":336.4,\"Low\":336.1,\"Volume\":32500,\"Date\":\"2024-07-24 09:26:00 AM\"},{\"ScripCode\":35494,\"Open\":336.4,\"Close\":336.75,\"High\":336.75,\"Low\":336.4,\"Volume\":25000,\"Date\":\"2024-07-24 09:27:00 AM\"},{\"ScripCode\":35494,\"Open\":337.25,\"Close\":337.2,\"High\":337.25,\"Low\":337.2,\"Volume\":80000,\"Date\":\"2024-07-24 09:28:00 AM\"},{\"ScripCode\":35494,\"Open\":337.2,\"Close\":337.3,\"High\":337.3,\"Low\":337.2,\"Volume\":50000,\"Date\":\"2024-07-24 09:29:00 AM\"},{\"ScripCode\":35494,\"Open\":337.6,\"Close\":337.5,\"High\":337.6,\"Low\":337.5,\"Volume\":55000,\"Date\":\"2024-07-24 09:30:00 AM\"},{\"ScripCode\":35494,\"Open\":336.8,\"Close\":336.4,\"High\":336.8,\"Low\":336.4,\"Volume\":40000,\"Date\":\"2024-07-24 09:31:00 AM\"},{\"ScripCode\":35494,\"Open\":336.4,\"Close\":337.05,\"High\":337.05,\"Low\":336.4,\"Volume\":22500,\"Date\":\"2024-07-24 09:32:00 AM\"},{\"ScripCode\":35494,\"Open\":337.1,\"Close\":337.6,\"High\":337.6,\"Low\":337.1,\"Volume\":52500,\"Date\":\"2024-07-24 09:33:00 AM\"},{\"ScripCode\":35494,\"Open\":337.7,\"Close\":338.1,\"High\":338.1,\"Low\":337.7,\"Volume\":115000,\"Date\":\"2024-07-24 09:34:00 AM\"},{\"ScripCode\":35494,\"Open\":338.1,\"Close\":338.95,\"High\":338.95,\"Low\":338.1,\"Volume\":120000,\"Date\":\"2024-07-24 09:35:00 AM\"},{\"ScripCode\":35494,\"Open\":338.95,\"Close\":338.35,\"High\":338.95,\"Low\":338.35,\"Volume\":40000,\"Date\":\"2024-07-24 09:36:00 AM\"},{\"ScripCode\":35494,\"Open\":338.35,\"Close\":338.1,\"High\":338.35,\"Low\":338.05,\"Volume\":20000,\"Date\":\"2024-07-24 09:37:00 AM\"},{\"ScripCode\":35494,\"Open\":338.35,\"Close\":338.65,\"High\":338.65,\"Low\":338,\"Volume\":95000,\"Date\":\"2024-07-24 09:38:00 AM\"},{\"ScripCode\":35494,\"Open\":338.25,\"Close\":337.8,\"High\":338.25,\"Low\":337.55,\"Volume\":52500,\"Date\":\"2024-07-24 09:39:00 AM\"},{\"ScripCode\":35494,\"Open\":337.2,\"Close\":337.55,\"High\":337.65,\"Low\":337.2,\"Volume\":45000,\"Date\":\"2024-07-24 09:40:00 AM\"},{\"ScripCode\":35494,\"Open\":337.55,\"Close\":337.65,\"High\":337.65,\"Low\":337.4,\"Volume\":12500,\"Date\":\"2024-07-24 09:41:00 AM\"},{\"ScripCode\":35494,\"Open\":337.65,\"Close\":338,\"High\":338,\"Low\":337.65,\"Volume\":112500,\"Date\":\"2024-07-24 09:42:00 AM\"},{\"ScripCode\":35494,\"Open\":338,\"Close\":337.7,\"High\":338,\"Low\":337.7,\"Volume\":15000,\"Date\":\"2024-07-24 09:43:00 AM\"},{\"ScripCode\":35494,\"Open\":337.25,\"Close\":336.85,\"High\":337.25,\"Low\":336.85,\"Volume\":20000,\"Date\":\"2024-07-24 09:44:00 AM\"},{\"ScripCode\":35494,\"Open\":336.85,\"Close\":337.5,\"High\":337.5,\"Low\":336.85,\"Volume\":22500,\"Date\":\"2024-07-24 09:45:00 AM\"},{\"ScripCode\":35494,\"Open\":337.5,\"Close\":336.95,\"High\":337.5,\"Low\":336.95,\"Volume\":22500,\"Date\":\"2024-07-24 09:46:00 AM\"},{\"ScripCode\":35494,\"Open\":336.9,\"Close\":336.85,\"High\":337.05,\"Low\":336.85,\"Volume\":75000,\"Date\":\"2024-07-24 09:47:00 AM\"},{\"ScripCode\":35494,\"Open\":336.85,\"Close\":336.65,\"High\":336.85,\"Low\":336.15,\"Volume\":60000,\"Date\":\"2024-07-24 09:48:00 AM\"},{\"ScripCode\":35494,\"Open\":336.6,\"Close\":336.35,\"High\":336.6,\"Low\":336.35,\"Volume\":22500,\"Date\":\"2024-07-24 09:49:00 AM\"},{\"ScripCode\":35494,\"Open\":336.35,\"Close\":336.35,\"High\":336.35,\"Low\":336.35,\"Volume\":52500,\"Date\":\"2024-07-24 09:50:00 AM\"},{\"ScripCode\":35494,\"Open\":336.7,\"Close\":336.95,\"High\":336.95,\"Low\":336.6,\"Volume\":40000,\"Date\":\"2024-07-24 09:51:00 AM\"},{\"ScripCode\":35494,\"Open\":336.8,\"Close\":337.4,\"High\":337.5,\"Low\":336.8,\"Volume\":72500,\"Date\":\"2024-07-24 09:52:00 AM\"},{\"ScripCode\":35494,\"Open\":337.4,\"Close\":337.85,\"High\":337.85,\"Low\":337.4,\"Volume\":97500,\"Date\":\"2024-07-24 09:53:00 AM\"},{\"ScripCode\":35494,\"Open\":337.45,\"Close\":337.55,\"High\":337.8,\"Low\":337.45,\"Volume\":92500,\"Date\":\"2024-07-24 09:54:00 AM\"},{\"ScripCode\":35494,\"Open\":337.6,\"Close\":337.9,\"High\":337.9,\"Low\":337.6,\"Volume\":20000,\"Date\":\"2024-07-24 09:55:00 AM\"},{\"ScripCode\":35494,\"Open\":337.85,\"Close\":337.5,\"High\":337.85,\"Low\":337.5,\"Volume\":35000,\"Date\":\"2024-07-24 09:56:00 AM\"},{\"ScripCode\":35494,\"Open\":337.25,\"Close\":337,\"High\":337.4,\"Low\":337,\"Volume\":35000,\"Date\":\"2024-07-24 09:57:00 AM\"},{\"ScripCode\":35494,\"Open\":336.95,\"Close\":337.05,\"High\":337.05,\"Low\":336.95,\"Volume\":10000,\"Date\":\"2024-07-24 09:58:00 AM\"},{\"ScripCode\":35494,\"Open\":337.2,\"Close\":337.45,\"High\":337.45,\"Low\":337.1,\"Volume\":40000,\"Date\":\"2024-07-24 09:59:00 AM\"},{\"ScripCode\":35494,\"Open\":337.45,\"Close\":337.2,\"High\":337.6,\"Low\":337.2,\"Volume\":32500,\"Date\":\"2024-07-24 10:00:00 AM\"},{\"ScripCode\":35494,\"Open\":337.25,\"Close\":337.45,\"High\":337.45,\"Low\":337.2,\"Volume\":75000,\"Date\":\"2024-07-24 10:01:00 AM\"},{\"ScripCode\":35494,\"Open\":337.3,\"Close\":337.4,\"High\":337.5,\"Low\":337.3,\"Volume\":77500,\"Date\":\"2024-07-24 10:02:00 AM\"},{\"ScripCode\":35494,\"Open\":337.3,\"Close\":337.45,\"High\":337.45,\"Low\":337.3,\"Volume\":27500,\"Date\":\"2024-07-24 10:03:00 AM\"},{\"ScripCode\":35494,\"Open\":337.35,\"Close\":337.05,\"High\":337.35,\"Low\":337.05,\"Volume\":25000,\"Date\":\"2024-07-24 10:04:00 AM\"},{\"ScripCode\":35494,\"Open\":337.25,\"Close\":337.3,\"High\":337.5,\"Low\":337.1,\"Volume\":160000,\"Date\":\"2024-07-24 10:05:00 AM\"},{\"ScripCode\":35494,\"Open\":337.3,\"Close\":338.2,\"High\":338.2,\"Low\":337.3,\"Volume\":220000,\"Date\":\"2024-07-24 10:06:00 AM\"},{\"ScripCode\":35494,\"Open\":338.05,\"Close\":338.35,\"High\":338.4,\"Low\":338,\"Volume\":122500,\"Date\":\"2024-07-24 10:07:00 AM\"},{\"ScripCode\":35494,\"Open\":338.35,\"Close\":338.35,\"High\":338.45,\"Low\":338.35,\"Volume\":85000,\"Date\":\"2024-07-24 10:08:00 AM\"},{\"ScripCode\":35494,\"Open\":338.45,\"Close\":338.45,\"High\":338.8,\"Low\":338.45,\"Volume\":35000,\"Date\":\"2024-07-24 10:09:00 AM\"},{\"ScripCode\":35494,\"Open\":338.45,\"Close\":338.65,\"High\":338.65,\"Low\":338.4,\"Volume\":50000,\"Date\":\"2024-07-24 10:10:00 AM\"},{\"ScripCode\":35494,\"Open\":338.75,\"Close\":338.45,\"High\":338.8,\"Low\":338.45,\"Volume\":32500,\"Date\":\"2024-07-24 10:11:00 AM\"},{\"ScripCode\":35494,\"Open\":338.45,\"Close\":338.25,\"High\":338.45,\"Low\":338.15,\"Volume\":12500,\"Date\":\"2024-07-24 10:12:00 AM\"},{\"ScripCode\":35494,\"Open\":338.3,\"Close\":338.25,\"High\":338.3,\"Low\":338.25,\"Volume\":90000,\"Date\":\"2024-07-24 10:13:00 AM\"},{\"ScripCode\":35494,\"Open\":338.25,\"Close\":338.05,\"High\":338.25,\"Low\":338.05,\"Volume\":77500,\"Date\":\"2024-07-24 10:14:00 AM\"},{\"ScripCode\":35494,\"Open\":338,\"Close\":338.5,\"High\":338.5,\"Low\":338,\"Volume\":197500,\"Date\":\"2024-07-24 10:15:00 AM\"},{\"ScripCode\":35494,\"Open\":338.5,\"Close\":339,\"High\":339,\"Low\":338.5,\"Volume\":245000,\"Date\":\"2024-07-24 10:16:00 AM\"},{\"ScripCode\":35494,\"Open\":339,\"Close\":339.85,\"High\":339.85,\"Low\":339,\"Volume\":230000,\"Date\":\"2024-07-24 10:17:00 AM\"},{\"ScripCode\":35494,\"Open\":339.9,\"Close\":339.8,\"High\":340.35,\"Low\":339.8,\"Volume\":205000,\"Date\":\"2024-07-24 10:18:00 AM\"},{\"ScripCode\":35494,\"Open\":339.85,\"Close\":340.15,\"High\":340.15,\"Low\":339.85,\"Volume\":195000,\"Date\":\"2024-07-24 10:19:00 AM\"},{\"ScripCode\":35494,\"Open\":340.1,\"Close\":339.65,\"High\":340.1,\"Low\":339.65,\"Volume\":35000,\"Date\":\"2024-07-24 10:20:00 AM\"},{\"ScripCode\":35494,\"Open\":339.65,\"Close\":339.55,\"High\":339.65,\"Low\":339.55,\"Volume\":52500,\"Date\":\"2024-07-24 10:21:00 AM\"},{\"ScripCode\":35494,\"Open\":339.55,\"Close\":339.65,\"High\":339.65,\"Low\":339.2,\"Volume\":42500,\"Date\":\"2024-07-24 10:22:00 AM\"},{\"ScripCode\":35494,\"Open\":339.65,\"Close\":339.6,\"High\":339.9,\"Low\":339.5,\"Volume\":295000,\"Date\":\"2024-07-24 10:23:00 AM\"},{\"ScripCode\":35494,\"Open\":339.8,\"Close\":339.95,\"High\":340,\"Low\":339.75,\"Volume\":47500,\"Date\":\"2024-07-24 10:24:00 AM\"},{\"ScripCode\":35494,\"Open\":339.95,\"Close\":339.4,\"High\":339.95,\"Low\":339.4,\"Volume\":27500,\"Date\":\"2024-07-24 10:25:00 AM\"},{\"ScripCode\":35494,\"Open\":339.3,\"Close\":339.3,\"High\":339.9,\"Low\":339.3,\"Volume\":55000,\"Date\":\"2024-07-24 10:26:00 AM\"},{\"ScripCode\":35494,\"Open\":339.1,\"Close\":339,\"High\":339.1,\"Low\":339,\"Volume\":82500,\"Date\":\"2024-07-24 10:27:00 AM\"},{\"ScripCode\":35494,\"Open\":339,\"Close\":339.3,\"High\":339.6,\"Low\":339,\"Volume\":197500,\"Date\":\"2024-07-24 10:28:00 AM\"},{\"ScripCode\":35494,\"Open\":339.3,\"Close\":339.05,\"High\":339.45,\"Low\":339.05,\"Volume\":190000,\"Date\":\"2024-07-24 10:29:00 AM\"},{\"ScripCode\":35494,\"Open\":339.4,\"Close\":339.4,\"High\":339.4,\"Low\":339.1,\"Volume\":65000,\"Date\":\"2024-07-24 10:30:00 AM\"},{\"ScripCode\":35494,\"Open\":339.4,\"Close\":339.5,\"High\":339.5,\"Low\":339.2,\"Volume\":37500,\"Date\":\"2024-07-24 10:31:00 AM\"},{\"ScripCode\":35494,\"Open\":339.5,\"Close\":339.7,\"High\":339.7,\"Low\":339.5,\"Volume\":60000,\"Date\":\"2024-07-24 10:32:00 AM\"},{\"ScripCode\":35494,\"Open\":339.7,\"Close\":339.45,\"High\":339.7,\"Low\":339.4,\"Volume\":92500,\"Date\":\"2024-07-24 10:33:00 AM\"},{\"ScripCode\":35494,\"Open\":339.2,\"Close\":339.3,\"High\":339.3,\"Low\":339,\"Volume\":82500,\"Date\":\"2024-07-24 10:34:00 AM\"},{\"ScripCode\":35494,\"Open\":339.05,\"Close\":339.15,\"High\":339.3,\"Low\":338.9,\"Volume\":47500,\"Date\":\"2024-07-24 10:35:00 AM\"},{\"ScripCode\":35494,\"Open\":339.15,\"Close\":339.35,\"High\":339.35,\"Low\":339.15,\"Volume\":90000,\"Date\":\"2024-07-24 10:36:00 AM\"},{\"ScripCode\":35494,\"Open\":339.35,\"Close\":339.5,\"High\":339.8,\"Low\":339.35,\"Volume\":55000,\"Date\":\"2024-07-24 10:37:00 AM\"},{\"ScripCode\":35494,\"Open\":339.5,\"Close\":339.75,\"High\":339.75,\"Low\":339.5,\"Volume\":30000,\"Date\":\"2024-07-24 10:38:00 AM\"},{\"ScripCode\":35494,\"Open\":339.75,\"Close\":339.55,\"High\":339.75,\"Low\":339.55,\"Volume\":25000,\"Date\":\"2024-07-24 10:39:00 AM\"},{\"ScripCode\":35494,\"Open\":339.55,\"Close\":339.45,\"High\":339.55,\"Low\":339.4,\"Volume\":55000,\"Date\":\"2024-07-24 10:40:00 AM\"},{\"ScripCode\":35494,\"Open\":339.4,\"Close\":339.8,\"High\":339.8,\"Low\":339.1,\"Volume\":95000,\"Date\":\"2024-07-24 10:41:00 AM\"},{\"ScripCode\":35494,\"Open\":339.8,\"Close\":339.1,\"High\":339.9,\"Low\":339.1,\"Volume\":42500,\"Date\":\"2024-07-24 10:42:00 AM\"},{\"ScripCode\":35494,\"Open\":339.1,\"Close\":339.05,\"High\":339.3,\"Low\":339,\"Volume\":27500,\"Date\":\"2024-07-24 10:43:00 AM\"},{\"ScripCode\":35494,\"Open\":339.25,\"Close\":339.8,\"High\":339.8,\"Low\":339.2,\"Volume\":52500,\"Date\":\"2024-07-24 10:44:00 AM\"},{\"ScripCode\":35494,\"Open\":339.6,\"Close\":339.75,\"High\":339.8,\"Low\":339.55,\"Volume\":25000,\"Date\":\"2024-07-24 10:45:00 AM\"},{\"ScripCode\":35494,\"Open\":339.55,\"Close\":339.65,\"High\":339.65,\"Low\":339.55,\"Volume\":15000,\"Date\":\"2024-07-24 10:46:00 AM\"},{\"ScripCode\":35494,\"Open\":339.65,\"Close\":339.9,\"High\":339.9,\"Low\":339.4,\"Volume\":47500,\"Date\":\"2024-07-24 10:47:00 AM\"},{\"ScripCode\":35494,\"Open\":339.9,\"Close\":340.35,\"High\":340.35,\"Low\":339.9,\"Volume\":52500,\"Date\":\"2024-07-24 10:48:00 AM\"},{\"ScripCode\":35494,\"Open\":340.4,\"Close\":340.8,\"High\":340.8,\"Low\":340.4,\"Volume\":302500,\"Date\":\"2024-07-24 10:49:00 AM\"},{\"ScripCode\":35494,\"Open\":340.8,\"Close\":340.95,\"High\":341,\"Low\":340.65,\"Volume\":260000,\"Date\":\"2024-07-24 10:50:00 AM\"},{\"ScripCode\":35494,\"Open\":340.95,\"Close\":341.3,\"High\":341.3,\"Low\":340.95,\"Volume\":52500,\"Date\":\"2024-07-24 10:51:00 AM\"},{\"ScripCode\":35494,\"Open\":341.2,\"Close\":341.05,\"High\":341.3,\"Low\":341,\"Volume\":45000,\"Date\":\"2024-07-24 10:52:00 AM\"},{\"ScripCode\":35494,\"Open\":341.05,\"Close\":340.8,\"High\":341.05,\"Low\":340.55,\"Volume\":142500,\"Date\":\"2024-07-24 10:53:00 AM\"},{\"ScripCode\":35494,\"Open\":340.75,\"Close\":340.65,\"High\":340.75,\"Low\":340.65,\"Volume\":57500,\"Date\":\"2024-07-24 10:54:00 AM\"},{\"ScripCode\":35494,\"Open\":340.6,\"Close\":340.5,\"High\":340.6,\"Low\":340.35,\"Volume\":35000,\"Date\":\"2024-07-24 10:55:00 AM\"},{\"ScripCode\":35494,\"Open\":340.5,\"Close\":340.5,\"High\":340.5,\"Low\":340.5,\"Volume\":25000,\"Date\":\"2024-07-24 10:56:00 AM\"},{\"ScripCode\":35494,\"Open\":340.65,\"Close\":340.35,\"High\":340.75,\"Low\":340.35,\"Volume\":55000,\"Date\":\"2024-07-24 10:57:00 AM\"},{\"ScripCode\":35494,\"Open\":340.35,\"Close\":340.5,\"High\":340.5,\"Low\":340.25,\"Volume\":67500,\"Date\":\"2024-07-24 10:58:00 AM\"},{\"ScripCode\":35494,\"Open\":340.5,\"Close\":340.75,\"High\":340.75,\"Low\":340.35,\"Volume\":170000,\"Date\":\"2024-07-24 10:59:00 AM\"},{\"ScripCode\":35494,\"Open\":340.75,\"Close\":341.2,\"High\":341.55,\"Low\":340.75,\"Volume\":57500,\"Date\":\"2024-07-24 11:00:00 AM\"},{\"ScripCode\":35494,\"Open\":341.2,\"Close\":341.15,\"High\":341.5,\"Low\":341,\"Volume\":72500,\"Date\":\"2024-07-24 11:01:00 AM\"},{\"ScripCode\":35494,\"Open\":341.15,\"Close\":341,\"High\":341.15,\"Low\":341,\"Volume\":37500,\"Date\":\"2024-07-24 11:02:00 AM\"},{\"ScripCode\":35494,\"Open\":341,\"Close\":341,\"High\":341,\"Low\":341,\"Volume\":50000,\"Date\":\"2024-07-24 11:03:00 AM\"},{\"ScripCode\":35494,\"Open\":341,\"Close\":341.55,\"High\":341.55,\"Low\":341,\"Volume\":100000,\"Date\":\"2024-07-24 11:04:00 AM\"},{\"ScripCode\":35494,\"Open\":341.65,\"Close\":341.5,\"High\":341.8,\"Low\":341.5,\"Volume\":52500,\"Date\":\"2024-07-24 11:05:00 AM\"},{\"ScripCode\":35494,\"Open\":341.5,\"Close\":341.6,\"High\":341.6,\"Low\":341.5,\"Volume\":22500,\"Date\":\"2024-07-24 11:06:00 AM\"},{\"ScripCode\":35494,\"Open\":341.65,\"Close\":341.5,\"High\":341.7,\"Low\":341.35,\"Volume\":65000,\"Date\":\"2024-07-24 11:07:00 AM\"},{\"ScripCode\":35494,\"Open\":341.5,\"Close\":341.2,\"High\":341.65,\"Low\":341.2,\"Volume\":30000,\"Date\":\"2024-07-24 11:08:00 AM\"},{\"ScripCode\":35494,\"Open\":341.2,\"Close\":341,\"High\":341.2,\"Low\":340.8,\"Volume\":80000,\"Date\":\"2024-07-24 11:09:00 AM\"},{\"ScripCode\":35494,\"Open\":341,\"Close\":341.1,\"High\":341.2,\"Low\":341,\"Volume\":20000,\"Date\":\"2024-07-24 11:10:00 AM\"},{\"ScripCode\":35494,\"Open\":341.1,\"Close\":341.15,\"High\":341.25,\"Low\":341.1,\"Volume\":25000,\"Date\":\"2024-07-24 11:11:00 AM\"},{\"ScripCode\":35494,\"Open\":341.15,\"Close\":340.8,\"High\":341.15,\"Low\":340.8,\"Volume\":70000,\"Date\":\"2024-07-24 11:12:00 AM\"},{\"ScripCode\":35494,\"Open\":340.8,\"Close\":340.35,\"High\":340.8,\"Low\":340.35,\"Volume\":30000,\"Date\":\"2024-07-24 11:13:00 AM\"},{\"ScripCode\":35494,\"Open\":340.25,\"Close\":340.45,\"High\":340.55,\"Low\":340.2,\"Volume\":37500,\"Date\":\"2024-07-24 11:14:00 AM\"},{\"ScripCode\":35494,\"Open\":340.05,\"Close\":339.75,\"High\":340.2,\"Low\":339.75,\"Volume\":40000,\"Date\":\"2024-07-24 11:15:00 AM\"},{\"ScripCode\":35494,\"Open\":339.75,\"Close\":339.75,\"High\":339.75,\"Low\":339.75,\"Volume\":30000,\"Date\":\"2024-07-24 11:16:00 AM\"},{\"ScripCode\":35494,\"Open\":339.8,\"Close\":339.55,\"High\":340,\"Low\":339.55,\"Volume\":72500,\"Date\":\"2024-07-24 11:17:00 AM\"},{\"ScripCode\":35494,\"Open\":339.55,\"Close\":339.95,\"High\":339.95,\"Low\":339.55,\"Volume\":30000,\"Date\":\"2024-07-24 11:18:00 AM\"},{\"ScripCode\":35494,\"Open\":339.95,\"Close\":340.15,\"High\":340.15,\"Low\":339.95,\"Volume\":27500,\"Date\":\"2024-07-24 11:19:00 AM\"},{\"ScripCode\":35494,\"Open\":340.15,\"Close\":340.45,\"High\":340.45,\"Low\":340,\"Volume\":110000,\"Date\":\"2024-07-24 11:20:00 AM\"},{\"ScripCode\":35494,\"Open\":340.45,\"Close\":340.3,\"High\":340.55,\"Low\":340.3,\"Volume\":37500,\"Date\":\"2024-07-24 11:21:00 AM\"},{\"ScripCode\":35494,\"Open\":340.05,\"Close\":340.05,\"High\":340.05,\"Low\":340.05,\"Volume\":27500,\"Date\":\"2024-07-24 11:22:00 AM\"},{\"ScripCode\":35494,\"Open\":340.05,\"Close\":340,\"High\":340.05,\"Low\":339.9,\"Volume\":20000,\"Date\":\"2024-07-24 11:23:00 AM\"},{\"ScripCode\":35494,\"Open\":339.9,\"Close\":339.8,\"High\":339.9,\"Low\":339.7,\"Volume\":42500,\"Date\":\"2024-07-24 11:24:00 AM\"},{\"ScripCode\":35494,\"Open\":339.7,\"Close\":339.7,\"High\":339.7,\"Low\":339.7,\"Volume\":27500,\"Date\":\"2024-07-24 11:25:00 AM\"},{\"ScripCode\":35494,\"Open\":339.7,\"Close\":339.95,\"High\":339.95,\"Low\":339.5,\"Volume\":30000,\"Date\":\"2024-07-24 11:26:00 AM\"},{\"ScripCode\":35494,\"Open\":339.9,\"Close\":339.45,\"High\":339.9,\"Low\":339.45,\"Volume\":17500,\"Date\":\"2024-07-24 11:27:00 AM\"},{\"ScripCode\":35494,\"Open\":339.4,\"Close\":339.4,\"High\":339.4,\"Low\":339.4,\"Volume\":10000,\"Date\":\"2024-07-24 11:28:00 AM\"},{\"ScripCode\":35494,\"Open\":339.4,\"Close\":338.75,\"High\":339.4,\"Low\":338.75,\"Volume\":57500,\"Date\":\"2024-07-24 11:29:00 AM\"},{\"ScripCode\":35494,\"Open\":338.75,\"Close\":338.7,\"High\":339.05,\"Low\":338.6,\"Volume\":35000,\"Date\":\"2024-07-24 11:30:00 AM\"},{\"ScripCode\":35494,\"Open\":338.7,\"Close\":339,\"High\":339,\"Low\":338.7,\"Volume\":75000,\"Date\":\"2024-07-24 11:31:00 AM\"},{\"ScripCode\":35494,\"Open\":339,\"Close\":339.1,\"High\":339.1,\"Low\":338.85,\"Volume\":87500,\"Date\":\"2024-07-24 11:32:00 AM\"},{\"ScripCode\":35494,\"Open\":339.1,\"Close\":339.15,\"High\":339.2,\"Low\":338.7,\"Volume\":110000,\"Date\":\"2024-07-24 11:33:00 AM\"},{\"ScripCode\":35494,\"Open\":339.25,\"Close\":339.3,\"High\":339.6,\"Low\":339.2,\"Volume\":110000,\"Date\":\"2024-07-24 11:34:00 AM\"},{\"ScripCode\":35494,\"Open\":339.3,\"Close\":339.75,\"High\":339.75,\"Low\":339.3,\"Volume\":80000,\"Date\":\"2024-07-24 11:35:00 AM\"},{\"ScripCode\":35494,\"Open\":339.75,\"Close\":339.8,\"High\":340,\"Low\":339.65,\"Volume\":62500,\"Date\":\"2024-07-24 11:36:00 AM\"},{\"ScripCode\":35494,\"Open\":339.8,\"Close\":339.6,\"High\":340,\"Low\":339.5,\"Volume\":37500,\"Date\":\"2024-07-24 11:37:00 AM\"},{\"ScripCode\":35494,\"Open\":339.6,\"Close\":339.25,\"High\":339.7,\"Low\":339.25,\"Volume\":115000,\"Date\":\"2024-07-24 11:38:00 AM\"},{\"ScripCode\":35494,\"Open\":339.25,\"Close\":339.25,\"High\":339.25,\"Low\":339.25,\"Volume\":5000,\"Date\":\"2024-07-24 11:39:00 AM\"},{\"ScripCode\":35494,\"Open\":339.25,\"Close\":339.25,\"High\":339.25,\"Low\":339.25,\"Volume\":12500,\"Date\":\"2024-07-24 11:40:00 AM\"},{\"ScripCode\":35494,\"Open\":339.25,\"Close\":339.05,\"High\":339.65,\"Low\":339.05,\"Volume\":80000,\"Date\":\"2024-07-24 11:41:00 AM\"},{\"ScripCode\":35494,\"Open\":339.05,\"Close\":338.7,\"High\":339.1,\"Low\":338.7,\"Volume\":25000,\"Date\":\"2024-07-24 11:42:00 AM\"},{\"ScripCode\":35494,\"Open\":338.95,\"Close\":339.05,\"High\":339.15,\"Low\":338.85,\"Volume\":37500,\"Date\":\"2024-07-24 11:43:00 AM\"},{\"ScripCode\":35494,\"Open\":339.3,\"Close\":339.3,\"High\":339.3,\"Low\":339.3,\"Volume\":22500,\"Date\":\"2024-07-24 11:44:00 AM\"},{\"ScripCode\":35494,\"Open\":339.3,\"Close\":339.45,\"High\":339.9,\"Low\":339.25,\"Volume\":52500,\"Date\":\"2024-07-24 11:45:00 AM\"},{\"ScripCode\":35494,\"Open\":339.45,\"Close\":339.45,\"High\":339.45,\"Low\":339.35,\"Volume\":35000,\"Date\":\"2024-07-24 11:46:00 AM\"},{\"ScripCode\":35494,\"Open\":339.45,\"Close\":339.95,\"High\":340.1,\"Low\":339.25,\"Volume\":50000,\"Date\":\"2024-07-24 11:47:00 AM\"},{\"ScripCode\":35494,\"Open\":339.95,\"Close\":339.95,\"High\":339.95,\"Low\":339.95,\"Volume\":12500,\"Date\":\"2024-07-24 11:48:00 AM\"},{\"ScripCode\":35494,\"Open\":339.95,\"Close\":340.05,\"High\":340.05,\"Low\":339.85,\"Volume\":22500,\"Date\":\"2024-07-24 11:49:00 AM\"},{\"ScripCode\":35494,\"Open\":340.25,\"Close\":340.05,\"High\":340.25,\"Low\":340.05,\"Volume\":17500,\"Date\":\"2024-07-24 11:50:00 AM\"},{\"ScripCode\":35494,\"Open\":340.05,\"Close\":340.05,\"High\":340.05,\"Low\":340.05,\"Volume\":2500,\"Date\":\"2024-07-24 11:51:00 AM\"},{\"ScripCode\":35494,\"Open\":340.05,\"Close\":340.05,\"High\":340.05,\"Low\":340.05,\"Volume\":20000,\"Date\":\"2024-07-24 11:52:00 AM\"},{\"ScripCode\":35494,\"Open\":340.05,\"Close\":339.75,\"High\":340.05,\"Low\":339.75,\"Volume\":27500,\"Date\":\"2024-07-24 11:53:00 AM\"},{\"ScripCode\":35494,\"Open\":339.75,\"Close\":339.9,\"High\":339.9,\"Low\":339.75,\"Volume\":17500,\"Date\":\"2024-07-24 11:54:00 AM\"},{\"ScripCode\":35494,\"Open\":339.9,\"Close\":339.95,\"High\":339.95,\"Low\":339.85,\"Volume\":70000,\"Date\":\"2024-07-24 11:55:00 AM\"},{\"ScripCode\":35494,\"Open\":340,\"Close\":340,\"High\":340,\"Low\":340,\"Volume\":12500,\"Date\":\"2024-07-24 11:56:00 AM\"},{\"ScripCode\":35494,\"Open\":339.95,\"Close\":339.95,\"High\":339.95,\"Low\":339.95,\"Volume\":27500,\"Date\":\"2024-07-24 11:57:00 AM\"},{\"ScripCode\":35494,\"Open\":339.95,\"Close\":339.9,\"High\":339.95,\"Low\":339.9,\"Volume\":25000,\"Date\":\"2024-07-24 11:58:00 AM\"},{\"ScripCode\":35494,\"Open\":339.9,\"Close\":339.65,\"High\":339.9,\"Low\":339.65,\"Volume\":27500,\"Date\":\"2024-07-24 11:59:00 AM\"},{\"ScripCode\":35494,\"Open\":339.65,\"Close\":339.85,\"High\":340,\"Low\":339.65,\"Volume\":15000,\"Date\":\"2024-07-24 12:00:00 PM\"},{\"ScripCode\":35494,\"Open\":339.85,\"Close\":339.8,\"High\":339.85,\"Low\":339.8,\"Volume\":7500,\"Date\":\"2024-07-24 12:01:00 PM\"},{\"ScripCode\":35494,\"Open\":339.8,\"Close\":339.8,\"High\":339.8,\"Low\":339.8,\"Volume\":17500,\"Date\":\"2024-07-24 12:02:00 PM\"},{\"ScripCode\":35494,\"Open\":339.8,\"Close\":340.15,\"High\":340.15,\"Low\":339.8,\"Volume\":22500,\"Date\":\"2024-07-24 12:03:00 PM\"},{\"ScripCode\":35494,\"Open\":340.15,\"Close\":340.6,\"High\":340.7,\"Low\":340.15,\"Volume\":107500,\"Date\":\"2024-07-24 12:04:00 PM\"},{\"ScripCode\":35494,\"Open\":340.45,\"Close\":340.7,\"High\":340.7,\"Low\":340.45,\"Volume\":7500,\"Date\":\"2024-07-24 12:05:00 PM\"},{\"ScripCode\":35494,\"Open\":340.5,\"Close\":340.6,\"High\":340.6,\"Low\":340.5,\"Volume\":65000,\"Date\":\"2024-07-24 12:06:00 PM\"},{\"ScripCode\":35494,\"Open\":340.6,\"Close\":339.75,\"High\":340.6,\"Low\":339.75,\"Volume\":17500,\"Date\":\"2024-07-24 12:07:00 PM\"},{\"ScripCode\":35494,\"Open\":340.05,\"Close\":340,\"High\":340.05,\"Low\":340,\"Volume\":60000,\"Date\":\"2024-07-24 12:08:00 PM\"},{\"ScripCode\":35494,\"Open\":340,\"Close\":340,\"High\":340,\"Low\":340,\"Volume\":25000,\"Date\":\"2024-07-24 12:09:00 PM\"},{\"ScripCode\":35494,\"Open\":340,\"Close\":340.2,\"High\":340.2,\"Low\":340,\"Volume\":22500,\"Date\":\"2024-07-24 12:10:00 PM\"},{\"ScripCode\":35494,\"Open\":340.2,\"Close\":340.15,\"High\":340.3,\"Low\":340.15,\"Volume\":17500,\"Date\":\"2024-07-24 12:11:00 PM\"},{\"ScripCode\":35494,\"Open\":340.2,\"Close\":340.2,\"High\":340.2,\"Low\":340.2,\"Volume\":17500,\"Date\":\"2024-07-24 12:12:00 PM\"},{\"ScripCode\":35494,\"Open\":340.2,\"Close\":339.9,\"High\":340.2,\"Low\":339.65,\"Volume\":25000,\"Date\":\"2024-07-24 12:13:00 PM\"},{\"ScripCode\":35494,\"Open\":339.9,\"Close\":340.05,\"High\":340.1,\"Low\":339.85,\"Volume\":15000,\"Date\":\"2024-07-24 12:14:00 PM\"},{\"ScripCode\":35494,\"Open\":339.9,\"Close\":340,\"High\":340,\"Low\":339.9,\"Volume\":47500,\"Date\":\"2024-07-24 12:15:00 PM\"},{\"ScripCode\":35494,\"Open\":339.8,\"Close\":339.8,\"High\":339.8,\"Low\":339.8,\"Volume\":12500,\"Date\":\"2024-07-24 12:16:00 PM\"},{\"ScripCode\":35494,\"Open\":339.4,\"Close\":339.25,\"High\":339.4,\"Low\":339.25,\"Volume\":22500,\"Date\":\"2024-07-24 12:17:00 PM\"},{\"ScripCode\":35494,\"Open\":339.35,\"Close\":339.05,\"High\":339.35,\"Low\":339.05,\"Volume\":17500,\"Date\":\"2024-07-24 12:18:00 PM\"},{\"ScripCode\":35494,\"Open\":339.55,\"Close\":339.2,\"High\":339.55,\"Low\":339.2,\"Volume\":55000,\"Date\":\"2024-07-24 12:19:00 PM\"},{\"ScripCode\":35494,\"Open\":339.2,\"Close\":338.55,\"High\":339.4,\"Low\":338.55,\"Volume\":40000,\"Date\":\"2024-07-24 12:20:00 PM\"},{\"ScripCode\":35494,\"Open\":338.5,\"Close\":338.8,\"High\":338.8,\"Low\":338.5,\"Volume\":5000,\"Date\":\"2024-07-24 12:21:00 PM\"},{\"ScripCode\":35494,\"Open\":338.8,\"Close\":338.8,\"High\":338.8,\"Low\":338.8,\"Volume\":10000,\"Date\":\"2024-07-24 12:22:00 PM\"},{\"ScripCode\":35494,\"Open\":338.8,\"Close\":338.8,\"High\":338.8,\"Low\":338.8,\"Volume\":42500,\"Date\":\"2024-07-24 12:23:00 PM\"},{\"ScripCode\":35494,\"Open\":338.45,\"Close\":338.75,\"High\":338.75,\"Low\":338.45,\"Volume\":47500,\"Date\":\"2024-07-24 12:24:00 PM\"},{\"ScripCode\":35494,\"Open\":338.75,\"Close\":338.75,\"High\":338.75,\"Low\":338.75,\"Volume\":15000,\"Date\":\"2024-07-24 12:25:00 PM\"},{\"ScripCode\":35494,\"Open\":338.75,\"Close\":338.5,\"High\":338.75,\"Low\":338.5,\"Volume\":22500,\"Date\":\"2024-07-24 12:26:00 PM\"},{\"ScripCode\":35494,\"Open\":338.5,\"Close\":338.8,\"High\":338.8,\"Low\":338.5,\"Volume\":7500,\"Date\":\"2024-07-24 12:27:00 PM\"},{\"ScripCode\":35494,\"Open\":338.8,\"Close\":338.8,\"High\":338.8,\"Low\":338.8,\"Volume\":15000,\"Date\":\"2024-07-24 12:28:00 PM\"},{\"ScripCode\":35494,\"Open\":338.8,\"Close\":338.55,\"High\":338.95,\"Low\":338.55,\"Volume\":17500,\"Date\":\"2024-07-24 12:29:00 PM\"},{\"ScripCode\":35494,\"Open\":338.55,\"Close\":338.55,\"High\":338.55,\"Low\":338.55,\"Volume\":10000,\"Date\":\"2024-07-24 12:30:00 PM\"},{\"ScripCode\":35494,\"Open\":338.55,\"Close\":338.75,\"High\":338.75,\"Low\":338.55,\"Volume\":17500,\"Date\":\"2024-07-24 12:31:00 PM\"},{\"ScripCode\":35494,\"Open\":338.55,\"Close\":338.9,\"High\":338.9,\"Low\":338.55,\"Volume\":15000,\"Date\":\"2024-07-24 12:32:00 PM\"},{\"ScripCode\":35494,\"Open\":338.5,\"Close\":338.5,\"High\":338.5,\"Low\":338.5,\"Volume\":15000,\"Date\":\"2024-07-24 12:33:00 PM\"},{\"ScripCode\":35494,\"Open\":338.5,\"Close\":338.65,\"High\":338.65,\"Low\":338.5,\"Volume\":7500,\"Date\":\"2024-07-24 12:34:00 PM\"},{\"ScripCode\":35494,\"Open\":338.45,\"Close\":338.45,\"High\":338.45,\"Low\":338.45,\"Volume\":12500,\"Date\":\"2024-07-24 12:35:00 PM\"},{\"ScripCode\":35494,\"Open\":338.45,\"Close\":338.75,\"High\":338.75,\"Low\":338.45,\"Volume\":15000,\"Date\":\"2024-07-24 12:36:00 PM\"},{\"ScripCode\":35494,\"Open\":338.75,\"Close\":338.1,\"High\":338.75,\"Low\":338.1,\"Volume\":45000,\"Date\":\"2024-07-24 12:37:00 PM\"},{\"ScripCode\":35494,\"Open\":338.1,\"Close\":338.1,\"High\":338.1,\"Low\":338.1,\"Volume\":7500,\"Date\":\"2024-07-24 12:38:00 PM\"},{\"ScripCode\":35494,\"Open\":338.1,\"Close\":337.85,\"High\":338.1,\"Low\":337.7,\"Volume\":50000,\"Date\":\"2024-07-24 12:39:00 PM\"},{\"ScripCode\":35494,\"Open\":337.85,\"Close\":337.85,\"High\":337.85,\"Low\":337.85,\"Volume\":12500,\"Date\":\"2024-07-24 12:40:00 PM\"},{\"ScripCode\":35494,\"Open\":337.7,\"Close\":338.4,\"High\":338.4,\"Low\":337.7,\"Volume\":42500,\"Date\":\"2024-07-24 12:41:00 PM\"},{\"ScripCode\":35494,\"Open\":338.45,\"Close\":339,\"High\":339,\"Low\":338.45,\"Volume\":42500,\"Date\":\"2024-07-24 12:42:00 PM\"},{\"ScripCode\":35494,\"Open\":338.75,\"Close\":339.05,\"High\":339.05,\"Low\":338.75,\"Volume\":65000,\"Date\":\"2024-07-24 12:43:00 PM\"},{\"ScripCode\":35494,\"Open\":339.05,\"Close\":339.05,\"High\":339.05,\"Low\":339.05,\"Volume\":7500,\"Date\":\"2024-07-24 12:44:00 PM\"},{\"ScripCode\":35494,\"Open\":339.05,\"Close\":338.95,\"High\":339.05,\"Low\":338.95,\"Volume\":25000,\"Date\":\"2024-07-24 12:45:00 PM\"},{\"ScripCode\":35494,\"Open\":339,\"Close\":338.95,\"High\":339.35,\"Low\":338.95,\"Volume\":727500,\"Date\":\"2024-07-24 12:46:00 PM\"},{\"ScripCode\":35494,\"Open\":339.3,\"Close\":339.3,\"High\":339.3,\"Low\":339.15,\"Volume\":192500,\"Date\":\"2024-07-24 12:47:00 PM\"},{\"ScripCode\":35494,\"Open\":339.3,\"Close\":339.3,\"High\":339.3,\"Low\":339.3,\"Volume\":157500,\"Date\":\"2024-07-24 12:48:00 PM\"},{\"ScripCode\":35494,\"Open\":339.5,\"Close\":339.55,\"High\":339.55,\"Low\":339.5,\"Volume\":87500,\"Date\":\"2024-07-24 12:49:00 PM\"},{\"ScripCode\":35494,\"Open\":339.45,\"Close\":339.6,\"High\":339.7,\"Low\":339.4,\"Volume\":60000,\"Date\":\"2024-07-24 12:50:00 PM\"},{\"ScripCode\":35494,\"Open\":339.6,\"Close\":339.3,\"High\":339.6,\"Low\":339.3,\"Volume\":17500,\"Date\":\"2024-07-24 12:51:00 PM\"},{\"ScripCode\":35494,\"Open\":339.3,\"Close\":339.3,\"High\":339.3,\"Low\":339.3,\"Volume\":37500,\"Date\":\"2024-07-24 12:52:00 PM\"},{\"ScripCode\":35494,\"Open\":339.3,\"Close\":339,\"High\":339.3,\"Low\":338.7,\"Volume\":57500,\"Date\":\"2024-07-24 12:53:00 PM\"},{\"ScripCode\":35494,\"Open\":339,\"Close\":339.2,\"High\":339.25,\"Low\":339,\"Volume\":35000,\"Date\":\"2024-07-24 12:54:00 PM\"},{\"ScripCode\":35494,\"Open\":339,\"Close\":339,\"High\":339,\"Low\":339,\"Volume\":22500,\"Date\":\"2024-07-24 12:55:00 PM\"},{\"ScripCode\":35494,\"Open\":339,\"Close\":339,\"High\":339,\"Low\":339,\"Volume\":32500,\"Date\":\"2024-07-24 12:56:00 PM\"},{\"ScripCode\":35494,\"Open\":339,\"Close\":339,\"High\":339,\"Low\":339,\"Volume\":15000,\"Date\":\"2024-07-24 12:57:00 PM\"},{\"ScripCode\":35494,\"Open\":339,\"Close\":339.3,\"High\":339.55,\"Low\":339,\"Volume\":20000,\"Date\":\"2024-07-24 12:58:00 PM\"},{\"ScripCode\":35494,\"Open\":339.3,\"Close\":339.1,\"High\":339.3,\"Low\":339.1,\"Volume\":22500,\"Date\":\"2024-07-24 12:59:00 PM\"},{\"ScripCode\":35494,\"Open\":338.7,\"Close\":338.95,\"High\":338.95,\"Low\":338.7,\"Volume\":40000,\"Date\":\"2024-07-24 01:00:00 PM\"},{\"ScripCode\":35494,\"Open\":338.95,\"Close\":338.95,\"High\":338.95,\"Low\":338.95,\"Volume\":17500,\"Date\":\"2024-07-24 01:01:00 PM\"},{\"ScripCode\":35494,\"Open\":338.95,\"Close\":339.3,\"High\":339.3,\"Low\":338.95,\"Volume\":12500,\"Date\":\"2024-07-24 01:02:00 PM\"},{\"ScripCode\":35494,\"Open\":339.3,\"Close\":339.15,\"High\":339.3,\"Low\":339.15,\"Volume\":27500,\"Date\":\"2024-07-24 01:03:00 PM\"},{\"ScripCode\":35494,\"Open\":339.15,\"Close\":339.55,\"High\":339.55,\"Low\":339.15,\"Volume\":20000,\"Date\":\"2024-07-24 01:04:00 PM\"},{\"ScripCode\":35494,\"Open\":339.55,\"Close\":339.75,\"High\":339.75,\"Low\":339.55,\"Volume\":22500,\"Date\":\"2024-07-24 01:05:00 PM\"},{\"ScripCode\":35494,\"Open\":339.75,\"Close\":339.65,\"High\":340.05,\"Low\":339.65,\"Volume\":22500,\"Date\":\"2024-07-24 01:06:00 PM\"},{\"ScripCode\":35494,\"Open\":339.65,\"Close\":339.65,\"High\":339.7,\"Low\":339.65,\"Volume\":22500,\"Date\":\"2024-07-24 01:07:00 PM\"},{\"ScripCode\":35494,\"Open\":339.65,\"Close\":339.8,\"High\":339.8,\"Low\":339.65,\"Volume\":12500,\"Date\":\"2024-07-24 01:08:00 PM\"},{\"ScripCode\":35494,\"Open\":339.8,\"Close\":339.95,\"High\":339.95,\"Low\":339.45,\"Volume\":50000,\"Date\":\"2024-07-24 01:09:00 PM\"},{\"ScripCode\":35494,\"Open\":340,\"Close\":339.8,\"High\":340,\"Low\":339.8,\"Volume\":20000,\"Date\":\"2024-07-24 01:10:00 PM\"},{\"ScripCode\":35494,\"Open\":339.8,\"Close\":339.9,\"High\":340,\"Low\":339.8,\"Volume\":27500,\"Date\":\"2024-07-24 01:11:00 PM\"},{\"ScripCode\":35494,\"Open\":339.9,\"Close\":339.7,\"High\":339.9,\"Low\":339.7,\"Volume\":37500,\"Date\":\"2024-07-24 01:12:00 PM\"},{\"ScripCode\":35494,\"Open\":339.7,\"Close\":339.55,\"High\":339.7,\"Low\":339.55,\"Volume\":12500,\"Date\":\"2024-07-24 01:13:00 PM\"},{\"ScripCode\":35494,\"Open\":339.55,\"Close\":339.55,\"High\":339.55,\"Low\":339.55,\"Volume\":12500,\"Date\":\"2024-07-24 01:14:00 PM\"},{\"ScripCode\":35494,\"Open\":339.55,\"Close\":339.55,\"High\":339.55,\"Low\":339.55,\"Volume\":15000,\"Date\":\"2024-07-24 01:15:00 PM\"},{\"ScripCode\":35494,\"Open\":340.15,\"Close\":340,\"High\":340.2,\"Low\":340,\"Volume\":42500,\"Date\":\"2024-07-24 01:16:00 PM\"},{\"ScripCode\":35494,\"Open\":340,\"Close\":340,\"High\":340.3,\"Low\":340,\"Volume\":50000,\"Date\":\"2024-07-24 01:17:00 PM\"},{\"ScripCode\":35494,\"Open\":340,\"Close\":340,\"High\":340,\"Low\":340,\"Volume\":22500,\"Date\":\"2024-07-24 01:18:00 PM\"},{\"ScripCode\":35494,\"Open\":340,\"Close\":340.15,\"High\":340.15,\"Low\":339.95,\"Volume\":22500,\"Date\":\"2024-07-24 01:19:00 PM\"},{\"ScripCode\":35494,\"Open\":340.15,\"Close\":340.2,\"High\":340.2,\"Low\":340.1,\"Volume\":22500,\"Date\":\"2024-07-24 01:20:00 PM\"},{\"ScripCode\":35494,\"Open\":340.2,\"Close\":340.45,\"High\":340.45,\"Low\":340.15,\"Volume\":50000,\"Date\":\"2024-07-24 01:21:00 PM\"},{\"ScripCode\":35494,\"Open\":340.45,\"Close\":340.75,\"High\":340.75,\"Low\":340.4,\"Volume\":42500,\"Date\":\"2024-07-24 01:22:00 PM\"},{\"ScripCode\":35494,\"Open\":340.8,\"Close\":340.85,\"High\":341,\"Low\":340.8,\"Volume\":80000,\"Date\":\"2024-07-24 01:23:00 PM\"},{\"ScripCode\":35494,\"Open\":340.8,\"Close\":341.3,\"High\":341.3,\"Low\":340.8,\"Volume\":70000,\"Date\":\"2024-07-24 01:24:00 PM\"},{\"ScripCode\":35494,\"Open\":341.1,\"Close\":341.4,\"High\":341.4,\"Low\":340.75,\"Volume\":50000,\"Date\":\"2024-07-24 01:25:00 PM\"},{\"ScripCode\":35494,\"Open\":341.4,\"Close\":341.1,\"High\":341.4,\"Low\":341.1,\"Volume\":37500,\"Date\":\"2024-07-24 01:26:00 PM\"},{\"ScripCode\":35494,\"Open\":341.1,\"Close\":341.25,\"High\":341.25,\"Low\":340.9,\"Volume\":50000,\"Date\":\"2024-07-24 01:27:00 PM\"},{\"ScripCode\":35494,\"Open\":341.25,\"Close\":341.4,\"High\":341.5,\"Low\":341.25,\"Volume\":55000,\"Date\":\"2024-07-24 01:28:00 PM\"},{\"ScripCode\":35494,\"Open\":341.45,\"Close\":341.8,\"High\":341.85,\"Low\":341.45,\"Volume\":70000,\"Date\":\"2024-07-24 01:29:00 PM\"},{\"ScripCode\":35494,\"Open\":341.85,\"Close\":341.85,\"High\":341.95,\"Low\":341.75,\"Volume\":50000,\"Date\":\"2024-07-24 01:30:00 PM\"},{\"ScripCode\":35494,\"Open\":342,\"Close\":342.85,\"High\":343.05,\"Low\":342,\"Volume\":185000,\"Date\":\"2024-07-24 01:31:00 PM\"},{\"ScripCode\":35494,\"Open\":342.85,\"Close\":343.05,\"High\":343.05,\"Low\":342.85,\"Volume\":47500,\"Date\":\"2024-07-24 01:32:00 PM\"},{\"ScripCode\":35494,\"Open\":343.05,\"Close\":343.05,\"High\":344.5,\"Low\":343.05,\"Volume\":340000,\"Date\":\"2024-07-24 01:33:00 PM\"},{\"ScripCode\":35494,\"Open\":343.05,\"Close\":343.65,\"High\":343.85,\"Low\":343.05,\"Volume\":70000,\"Date\":\"2024-07-24 01:34:00 PM\"},{\"ScripCode\":35494,\"Open\":343.8,\"Close\":343.6,\"High\":343.9,\"Low\":343.5,\"Volume\":135000,\"Date\":\"2024-07-24 01:35:00 PM\"},{\"ScripCode\":35494,\"Open\":343.6,\"Close\":343.6,\"High\":343.6,\"Low\":343.3,\"Volume\":37500,\"Date\":\"2024-07-24 01:36:00 PM\"},{\"ScripCode\":35494,\"Open\":343.6,\"Close\":344,\"High\":344,\"Low\":343.5,\"Volume\":30000,\"Date\":\"2024-07-24 01:37:00 PM\"},{\"ScripCode\":35494,\"Open\":344,\"Close\":344.4,\"High\":344.4,\"Low\":344,\"Volume\":30000,\"Date\":\"2024-07-24 01:38:00 PM\"},{\"ScripCode\":35494,\"Open\":344.25,\"Close\":344.2,\"High\":344.35,\"Low\":343.9,\"Volume\":42500,\"Date\":\"2024-07-24 01:39:00 PM\"},{\"ScripCode\":35494,\"Open\":344.25,\"Close\":344.3,\"High\":344.4,\"Low\":344.25,\"Volume\":30000,\"Date\":\"2024-07-24 01:40:00 PM\"},{\"ScripCode\":35494,\"Open\":344.45,\"Close\":344.5,\"High\":344.5,\"Low\":344.2,\"Volume\":45000,\"Date\":\"2024-07-24 01:41:00 PM\"},{\"ScripCode\":35494,\"Open\":344.45,\"Close\":344.25,\"High\":344.45,\"Low\":344,\"Volume\":60000,\"Date\":\"2024-07-24 01:42:00 PM\"},{\"ScripCode\":35494,\"Open\":344,\"Close\":344.05,\"High\":344.25,\"Low\":344,\"Volume\":30000,\"Date\":\"2024-07-24 01:43:00 PM\"},{\"ScripCode\":35494,\"Open\":344.05,\"Close\":344.9,\"High\":344.95,\"Low\":343.95,\"Volume\":157500,\"Date\":\"2024-07-24 01:44:00 PM\"},{\"ScripCode\":35494,\"Open\":344.65,\"Close\":344.2,\"High\":344.65,\"Low\":344.15,\"Volume\":52500,\"Date\":\"2024-07-24 01:45:00 PM\"},{\"ScripCode\":35494,\"Open\":344.3,\"Close\":344.25,\"High\":344.35,\"Low\":344.15,\"Volume\":50000,\"Date\":\"2024-07-24 01:46:00 PM\"},{\"ScripCode\":35494,\"Open\":344.25,\"Close\":345.45,\"High\":345.45,\"Low\":344.1,\"Volume\":417500,\"Date\":\"2024-07-24 01:47:00 PM\"},{\"ScripCode\":35494,\"Open\":345.35,\"Close\":345.8,\"High\":345.8,\"Low\":345,\"Volume\":140000,\"Date\":\"2024-07-24 01:48:00 PM\"},{\"ScripCode\":35494,\"Open\":345.8,\"Close\":345.85,\"High\":345.85,\"Low\":345.45,\"Volume\":70000,\"Date\":\"2024-07-24 01:49:00 PM\"},{\"ScripCode\":35494,\"Open\":345.85,\"Close\":345.6,\"High\":345.85,\"Low\":345.5,\"Volume\":32500,\"Date\":\"2024-07-24 01:50:00 PM\"},{\"ScripCode\":35494,\"Open\":345.6,\"Close\":346,\"High\":346,\"Low\":345.35,\"Volume\":105000,\"Date\":\"2024-07-24 01:51:00 PM\"},{\"ScripCode\":35494,\"Open\":346.3,\"Close\":346.35,\"High\":346.6,\"Low\":346.1,\"Volume\":85000,\"Date\":\"2024-07-24 01:52:00 PM\"},{\"ScripCode\":35494,\"Open\":346.35,\"Close\":347.45,\"High\":347.5,\"Low\":346.35,\"Volume\":247500,\"Date\":\"2024-07-24 01:53:00 PM\"},{\"ScripCode\":35494,\"Open\":347.2,\"Close\":346.65,\"High\":347.25,\"Low\":346.5,\"Volume\":57500,\"Date\":\"2024-07-24 01:54:00 PM\"},{\"ScripCode\":35494,\"Open\":346.75,\"Close\":345.8,\"High\":346.8,\"Low\":345.8,\"Volume\":42500,\"Date\":\"2024-07-24 01:55:00 PM\"},{\"ScripCode\":35494,\"Open\":346,\"Close\":345.5,\"High\":346,\"Low\":345.5,\"Volume\":50000,\"Date\":\"2024-07-24 01:56:00 PM\"},{\"ScripCode\":35494,\"Open\":345.5,\"Close\":346.65,\"High\":347,\"Low\":345.35,\"Volume\":142500,\"Date\":\"2024-07-24 01:57:00 PM\"},{\"ScripCode\":35494,\"Open\":346.65,\"Close\":346.55,\"High\":346.65,\"Low\":346.45,\"Volume\":47500,\"Date\":\"2024-07-24 01:58:00 PM\"},{\"ScripCode\":35494,\"Open\":346.55,\"Close\":346.4,\"High\":346.65,\"Low\":346.3,\"Volume\":40000,\"Date\":\"2024-07-24 01:59:00 PM\"},{\"ScripCode\":35494,\"Open\":346.4,\"Close\":346.95,\"High\":347.25,\"Low\":346.2,\"Volume\":150000,\"Date\":\"2024-07-24 02:00:00 PM\"},{\"ScripCode\":35494,\"Open\":346.95,\"Close\":346.7,\"High\":347.1,\"Low\":346.7,\"Volume\":25000,\"Date\":\"2024-07-24 02:01:00 PM\"},{\"ScripCode\":35494,\"Open\":346.7,\"Close\":347.1,\"High\":347.1,\"Low\":346.5,\"Volume\":32500,\"Date\":\"2024-07-24 02:02:00 PM\"},{\"ScripCode\":35494,\"Open\":347.1,\"Close\":346.85,\"High\":347.1,\"Low\":346.85,\"Volume\":30000,\"Date\":\"2024-07-24 02:03:00 PM\"},{\"ScripCode\":35494,\"Open\":346.85,\"Close\":346.85,\"High\":346.85,\"Low\":346.85,\"Volume\":60000,\"Date\":\"2024-07-24 02:04:00 PM\"},{\"ScripCode\":35494,\"Open\":347,\"Close\":346.5,\"High\":347.2,\"Low\":346.5,\"Volume\":285000,\"Date\":\"2024-07-24 02:05:00 PM\"},{\"ScripCode\":35494,\"Open\":346.5,\"Close\":346.75,\"High\":346.9,\"Low\":346.5,\"Volume\":50000,\"Date\":\"2024-07-24 02:06:00 PM\"},{\"ScripCode\":35494,\"Open\":346.75,\"Close\":346.7,\"High\":346.75,\"Low\":346.55,\"Volume\":77500,\"Date\":\"2024-07-24 02:07:00 PM\"},{\"ScripCode\":35494,\"Open\":346.7,\"Close\":346.5,\"High\":346.7,\"Low\":346.5,\"Volume\":20000,\"Date\":\"2024-07-24 02:08:00 PM\"},{\"ScripCode\":35494,\"Open\":346.6,\"Close\":346.8,\"High\":346.9,\"Low\":346.35,\"Volume\":90000,\"Date\":\"2024-07-24 02:09:00 PM\"},{\"ScripCode\":35494,\"Open\":346.9,\"Close\":346.8,\"High\":346.9,\"Low\":346.8,\"Volume\":25000,\"Date\":\"2024-07-24 02:10:00 PM\"},{\"ScripCode\":35494,\"Open\":346.9,\"Close\":347.85,\"High\":347.85,\"Low\":346.75,\"Volume\":160000,\"Date\":\"2024-07-24 02:11:00 PM\"},{\"ScripCode\":35494,\"Open\":347.85,\"Close\":348.25,\"High\":348.25,\"Low\":347.6,\"Volume\":62500,\"Date\":\"2024-07-24 02:12:00 PM\"},{\"ScripCode\":35494,\"Open\":348.25,\"Close\":348.25,\"High\":348.35,\"Low\":348.1,\"Volume\":85000,\"Date\":\"2024-07-24 02:13:00 PM\"},{\"ScripCode\":35494,\"Open\":348.25,\"Close\":347.95,\"High\":348.25,\"Low\":347.8,\"Volume\":25000,\"Date\":\"2024-07-24 02:14:00 PM\"},{\"ScripCode\":35494,\"Open\":347.95,\"Close\":348.25,\"High\":348.25,\"Low\":347.75,\"Volume\":45000,\"Date\":\"2024-07-24 02:15:00 PM\"},{\"ScripCode\":35494,\"Open\":348.25,\"Close\":348.2,\"High\":348.25,\"Low\":348,\"Volume\":262500,\"Date\":\"2024-07-24 02:16:00 PM\"},{\"ScripCode\":35494,\"Open\":348,\"Close\":347.9,\"High\":348,\"Low\":347.9,\"Volume\":40000,\"Date\":\"2024-07-24 02:17:00 PM\"},{\"ScripCode\":35494,\"Open\":347.9,\"Close\":347.6,\"High\":347.9,\"Low\":347.6,\"Volume\":40000,\"Date\":\"2024-07-24 02:18:00 PM\"},{\"ScripCode\":35494,\"Open\":347.6,\"Close\":346.85,\"High\":347.6,\"Low\":346.85,\"Volume\":77500,\"Date\":\"2024-07-24 02:19:00 PM\"},{\"ScripCode\":35494,\"Open\":346.85,\"Close\":346.9,\"High\":346.9,\"Low\":346.85,\"Volume\":17500,\"Date\":\"2024-07-24 02:20:00 PM\"},{\"ScripCode\":35494,\"Open\":346.9,\"Close\":346.85,\"High\":346.9,\"Low\":346.85,\"Volume\":37500,\"Date\":\"2024-07-24 02:21:00 PM\"},{\"ScripCode\":35494,\"Open\":346.85,\"Close\":347.2,\"High\":347.5,\"Low\":346.85,\"Volume\":42500,\"Date\":\"2024-07-24 02:22:00 PM\"},{\"ScripCode\":35494,\"Open\":347.2,\"Close\":348.1,\"High\":348.25,\"Low\":347.2,\"Volume\":95000,\"Date\":\"2024-07-24 02:23:00 PM\"},{\"ScripCode\":35494,\"Open\":348.1,\"Close\":347.9,\"High\":348.1,\"Low\":347.9,\"Volume\":92500,\"Date\":\"2024-07-24 02:24:00 PM\"},{\"ScripCode\":35494,\"Open\":347.9,\"Close\":347.8,\"High\":347.9,\"Low\":347.8,\"Volume\":25000,\"Date\":\"2024-07-24 02:25:00 PM\"},{\"ScripCode\":35494,\"Open\":347.9,\"Close\":348.15,\"High\":348.3,\"Low\":347.9,\"Volume\":35000,\"Date\":\"2024-07-24 02:26:00 PM\"},{\"ScripCode\":35494,\"Open\":348.15,\"Close\":348.6,\"High\":348.6,\"Low\":348.15,\"Volume\":127500,\"Date\":\"2024-07-24 02:27:00 PM\"},{\"ScripCode\":35494,\"Open\":348.35,\"Close\":348.35,\"High\":348.45,\"Low\":348.35,\"Volume\":17500,\"Date\":\"2024-07-24 02:28:00 PM\"},{\"ScripCode\":35494,\"Open\":348.35,\"Close\":348.65,\"High\":348.65,\"Low\":348.35,\"Volume\":17500,\"Date\":\"2024-07-24 02:29:00 PM\"},{\"ScripCode\":35494,\"Open\":348.65,\"Close\":348.5,\"High\":348.65,\"Low\":348.5,\"Volume\":25000,\"Date\":\"2024-07-24 02:30:00 PM\"},{\"ScripCode\":35494,\"Open\":348.5,\"Close\":348.15,\"High\":348.5,\"Low\":348.15,\"Volume\":55000,\"Date\":\"2024-07-24 02:31:00 PM\"},{\"ScripCode\":35494,\"Open\":348.05,\"Close\":348.4,\"High\":348.4,\"Low\":348.05,\"Volume\":35000,\"Date\":\"2024-07-24 02:32:00 PM\"},{\"ScripCode\":35494,\"Open\":348.4,\"Close\":347.5,\"High\":348.4,\"Low\":347.45,\"Volume\":42500,\"Date\":\"2024-07-24 02:33:00 PM\"},{\"ScripCode\":35494,\"Open\":347.5,\"Close\":347.5,\"High\":347.65,\"Low\":347.2,\"Volume\":30000,\"Date\":\"2024-07-24 02:34:00 PM\"},{\"ScripCode\":35494,\"Open\":347.5,\"Close\":347.7,\"High\":347.7,\"Low\":347.45,\"Volume\":47500,\"Date\":\"2024-07-24 02:35:00 PM\"},{\"ScripCode\":35494,\"Open\":347.7,\"Close\":347.5,\"High\":347.7,\"Low\":347.4,\"Volume\":32500,\"Date\":\"2024-07-24 02:36:00 PM\"},{\"ScripCode\":35494,\"Open\":347.5,\"Close\":347.6,\"High\":347.6,\"Low\":347.5,\"Volume\":15000,\"Date\":\"2024-07-24 02:37:00 PM\"},{\"ScripCode\":35494,\"Open\":347.6,\"Close\":347.6,\"High\":347.6,\"Low\":347.5,\"Volume\":22500,\"Date\":\"2024-07-24 02:38:00 PM\"},{\"ScripCode\":35494,\"Open\":347.6,\"Close\":347.65,\"High\":347.65,\"Low\":347.6,\"Volume\":20000,\"Date\":\"2024-07-24 02:39:00 PM\"},{\"ScripCode\":35494,\"Open\":347.65,\"Close\":347.8,\"High\":347.8,\"Low\":347.65,\"Volume\":27500,\"Date\":\"2024-07-24 02:40:00 PM\"},{\"ScripCode\":35494,\"Open\":347.8,\"Close\":347.8,\"High\":347.8,\"Low\":347.8,\"Volume\":17500,\"Date\":\"2024-07-24 02:41:00 PM\"},{\"ScripCode\":35494,\"Open\":347.8,\"Close\":347.6,\"High\":347.8,\"Low\":347.6,\"Volume\":15000,\"Date\":\"2024-07-24 02:42:00 PM\"},{\"ScripCode\":35494,\"Open\":347.6,\"Close\":347.65,\"High\":347.65,\"Low\":347.25,\"Volume\":25000,\"Date\":\"2024-07-24 02:43:00 PM\"},{\"ScripCode\":35494,\"Open\":347.3,\"Close\":347.55,\"High\":347.55,\"Low\":347.3,\"Volume\":10000,\"Date\":\"2024-07-24 02:44:00 PM\"},{\"ScripCode\":35494,\"Open\":347.55,\"Close\":347.15,\"High\":347.55,\"Low\":347.1,\"Volume\":42500,\"Date\":\"2024-07-24 02:45:00 PM\"},{\"ScripCode\":35494,\"Open\":347.15,\"Close\":347.05,\"High\":347.15,\"Low\":347,\"Volume\":37500,\"Date\":\"2024-07-24 02:46:00 PM\"},{\"ScripCode\":35494,\"Open\":347.05,\"Close\":347.05,\"High\":347.05,\"Low\":347.05,\"Volume\":10000,\"Date\":\"2024-07-24 02:47:00 PM\"},{\"ScripCode\":35494,\"Open\":347.05,\"Close\":347.05,\"High\":347.05,\"Low\":347.05,\"Volume\":15000,\"Date\":\"2024-07-24 02:48:00 PM\"},{\"ScripCode\":35494,\"Open\":347.05,\"Close\":347.95,\"High\":347.95,\"Low\":347.05,\"Volume\":45000,\"Date\":\"2024-07-24 02:49:00 PM\"},{\"ScripCode\":35494,\"Open\":347.95,\"Close\":348,\"High\":348,\"Low\":347.95,\"Volume\":20000,\"Date\":\"2024-07-24 02:50:00 PM\"},{\"ScripCode\":35494,\"Open\":348,\"Close\":348.25,\"High\":348.25,\"Low\":348,\"Volume\":47500,\"Date\":\"2024-07-24 02:51:00 PM\"},{\"ScripCode\":35494,\"Open\":348.25,\"Close\":348.15,\"High\":348.25,\"Low\":348.15,\"Volume\":25000,\"Date\":\"2024-07-24 02:52:00 PM\"},{\"ScripCode\":35494,\"Open\":348.05,\"Close\":348.05,\"High\":348.05,\"Low\":348.05,\"Volume\":105000,\"Date\":\"2024-07-24 02:53:00 PM\"},{\"ScripCode\":35494,\"Open\":348.05,\"Close\":347.6,\"High\":348.05,\"Low\":347.6,\"Volume\":30000,\"Date\":\"2024-07-24 02:54:00 PM\"},{\"ScripCode\":35494,\"Open\":347.6,\"Close\":347.6,\"High\":347.6,\"Low\":347.6,\"Volume\":10000,\"Date\":\"2024-07-24 02:55:00 PM\"},{\"ScripCode\":35494,\"Open\":347.6,\"Close\":347.2,\"High\":347.6,\"Low\":347.2,\"Volume\":22500,\"Date\":\"2024-07-24 02:56:00 PM\"},{\"ScripCode\":35494,\"Open\":347.2,\"Close\":347.15,\"High\":347.2,\"Low\":346.65,\"Volume\":70000,\"Date\":\"2024-07-24 02:57:00 PM\"},{\"ScripCode\":35494,\"Open\":347.15,\"Close\":346.55,\"High\":347.15,\"Low\":346.55,\"Volume\":20000,\"Date\":\"2024-07-24 02:58:00 PM\"},{\"ScripCode\":35494,\"Open\":346.55,\"Close\":346.95,\"High\":346.95,\"Low\":346.55,\"Volume\":30000,\"Date\":\"2024-07-24 02:59:00 PM\"},{\"ScripCode\":35494,\"Open\":346.95,\"Close\":346.95,\"High\":346.95,\"Low\":346.95,\"Volume\":5000,\"Date\":\"2024-07-24 03:00:00 PM\"},{\"ScripCode\":35494,\"Open\":346.55,\"Close\":346.65,\"High\":346.9,\"Low\":346.55,\"Volume\":32500,\"Date\":\"2024-07-24 03:01:00 PM\"},{\"ScripCode\":35494,\"Open\":346.65,\"Close\":347,\"High\":347,\"Low\":346.65,\"Volume\":17500,\"Date\":\"2024-07-24 03:02:00 PM\"},{\"ScripCode\":35494,\"Open\":347.15,\"Close\":346.95,\"High\":347.15,\"Low\":346.95,\"Volume\":45000,\"Date\":\"2024-07-24 03:03:00 PM\"},{\"ScripCode\":35494,\"Open\":347.1,\"Close\":348.2,\"High\":348.2,\"Low\":347.1,\"Volume\":62500,\"Date\":\"2024-07-24 03:04:00 PM\"},{\"ScripCode\":35494,\"Open\":348.05,\"Close\":347.7,\"High\":348.05,\"Low\":347.7,\"Volume\":35000,\"Date\":\"2024-07-24 03:05:00 PM\"},{\"ScripCode\":35494,\"Open\":347.65,\"Close\":348,\"High\":348,\"Low\":347.65,\"Volume\":10000,\"Date\":\"2024-07-24 03:06:00 PM\"},{\"ScripCode\":35494,\"Open\":348,\"Close\":347.55,\"High\":348,\"Low\":347.55,\"Volume\":302500,\"Date\":\"2024-07-24 03:07:00 PM\"},{\"ScripCode\":35494,\"Open\":347.55,\"Close\":347.65,\"High\":347.65,\"Low\":347.55,\"Volume\":42500,\"Date\":\"2024-07-24 03:08:00 PM\"},{\"ScripCode\":35494,\"Open\":347.65,\"Close\":347.5,\"High\":347.65,\"Low\":347.5,\"Volume\":17500,\"Date\":\"2024-07-24 03:09:00 PM\"},{\"ScripCode\":35494,\"Open\":347.5,\"Close\":348.9,\"High\":348.9,\"Low\":347.5,\"Volume\":362500,\"Date\":\"2024-07-24 03:10:00 PM\"},{\"ScripCode\":35494,\"Open\":349.2,\"Close\":349,\"High\":349.2,\"Low\":348.8,\"Volume\":85000,\"Date\":\"2024-07-24 03:11:00 PM\"},{\"ScripCode\":35494,\"Open\":349.35,\"Close\":348.85,\"High\":349.35,\"Low\":348.85,\"Volume\":97500,\"Date\":\"2024-07-24 03:12:00 PM\"},{\"ScripCode\":35494,\"Open\":348.85,\"Close\":349,\"High\":349.1,\"Low\":348.85,\"Volume\":42500,\"Date\":\"2024-07-24 03:13:00 PM\"},{\"ScripCode\":35494,\"Open\":349,\"Close\":348.85,\"High\":349,\"Low\":348.85,\"Volume\":32500,\"Date\":\"2024-07-24 03:14:00 PM\"},{\"ScripCode\":35494,\"Open\":348.85,\"Close\":348.6,\"High\":348.85,\"Low\":348.6,\"Volume\":25000,\"Date\":\"2024-07-24 03:15:00 PM\"},{\"ScripCode\":35494,\"Open\":348.5,\"Close\":348.6,\"High\":348.6,\"Low\":348.5,\"Volume\":127500,\"Date\":\"2024-07-24 03:16:00 PM\"},{\"ScripCode\":35494,\"Open\":349.15,\"Close\":349.15,\"High\":349.15,\"Low\":349.15,\"Volume\":185000,\"Date\":\"2024-07-24 03:17:00 PM\"},{\"ScripCode\":35494,\"Open\":349.1,\"Close\":349,\"High\":349.4,\"Low\":348.5,\"Volume\":155000,\"Date\":\"2024-07-24 03:18:00 PM\"},{\"ScripCode\":35494,\"Open\":348.65,\"Close\":348.1,\"High\":348.8,\"Low\":348.1,\"Volume\":55000,\"Date\":\"2024-07-24 03:19:00 PM\"},{\"ScripCode\":35494,\"Open\":348.3,\"Close\":348.5,\"High\":348.5,\"Low\":348.25,\"Volume\":72500,\"Date\":\"2024-07-24 03:20:00 PM\"},{\"ScripCode\":35494,\"Open\":348.5,\"Close\":348.2,\"High\":348.5,\"Low\":348.2,\"Volume\":80000,\"Date\":\"2024-07-24 03:21:00 PM\"},{\"ScripCode\":35494,\"Open\":348.35,\"Close\":348.2,\"High\":348.35,\"Low\":347.95,\"Volume\":57500,\"Date\":\"2024-07-24 03:22:00 PM\"},{\"ScripCode\":35494,\"Open\":348.2,\"Close\":348.25,\"High\":348.3,\"Low\":348.2,\"Volume\":12500,\"Date\":\"2024-07-24 03:23:00 PM\"},{\"ScripCode\":35494,\"Open\":348.05,\"Close\":347.95,\"High\":348.05,\"Low\":347.95,\"Volume\":35000,\"Date\":\"2024-07-24 03:24:00 PM\"},{\"ScripCode\":35494,\"Open\":347.9,\"Close\":347.85,\"High\":347.9,\"Low\":347.85,\"Volume\":42500,\"Date\":\"2024-07-24 03:25:00 PM\"},{\"ScripCode\":35494,\"Open\":347.75,\"Close\":347.7,\"High\":347.95,\"Low\":347.7,\"Volume\":60000,\"Date\":\"2024-07-24 03:26:00 PM\"},{\"ScripCode\":35494,\"Open\":347.7,\"Close\":348.4,\"High\":348.4,\"Low\":347.7,\"Volume\":152500,\"Date\":\"2024-07-24 03:27:00 PM\"},{\"ScripCode\":35494,\"Open\":348,\"Close\":348,\"High\":348.05,\"Low\":348,\"Volume\":92500,\"Date\":\"2024-07-24 03:28:00 PM\"},{\"ScripCode\":35494,\"Open\":347.85,\"Close\":348,\"High\":348,\"Low\":347.85,\"Volume\":107500,\"Date\":\"2024-07-24 03:29:00 PM\"},{\"ScripCode\":35494,\"Open\":347.95,\"Close\":347.95,\"High\":347.95,\"Low\":347.95,\"Volume\":42500,\"Date\":\"2024-07-24 03:30:00 PM\"},{\"ScripCode\":35494,\"Open\":342.75,\"Close\":343.6,\"High\":344.85,\"Low\":342.75,\"Volume\":287500,\"Date\":\"2024-07-25 09:15:00 AM\"},{\"ScripCode\":35494,\"Open\":342.8,\"Close\":342.55,\"High\":342.8,\"Low\":342.55,\"Volume\":115000,\"Date\":\"2024-07-25 09:16:00 AM\"},{\"ScripCode\":35494,\"Open\":342.75,\"Close\":342.8,\"High\":342.8,\"Low\":342.75,\"Volume\":47500,\"Date\":\"2024-07-25 09:17:00 AM\"},{\"ScripCode\":35494,\"Open\":343.6,\"Close\":344.55,\"High\":345,\"Low\":343,\"Volume\":200000,\"Date\":\"2024-07-25 09:18:00 AM\"},{\"ScripCode\":35494,\"Open\":344.75,\"Close\":344.85,\"High\":345.4,\"Low\":344.75,\"Volume\":40000,\"Date\":\"2024-07-25 09:19:00 AM\"},{\"ScripCode\":35494,\"Open\":344.9,\"Close\":344.8,\"High\":345.1,\"Low\":344.8,\"Volume\":622500,\"Date\":\"2024-07-25 09:20:00 AM\"},{\"ScripCode\":35494,\"Open\":344.9,\"Close\":345,\"High\":345,\"Low\":344.9,\"Volume\":120000,\"Date\":\"2024-07-25 09:21:00 AM\"},{\"ScripCode\":35494,\"Open\":345.15,\"Close\":345.15,\"High\":345.15,\"Low\":345.15,\"Volume\":42500,\"Date\":\"2024-07-25 09:22:00 AM\"},{\"ScripCode\":35494,\"Open\":344.85,\"Close\":345.2,\"High\":345.2,\"Low\":344.85,\"Volume\":367500,\"Date\":\"2024-07-25 09:23:00 AM\"},{\"ScripCode\":35494,\"Open\":345.25,\"Close\":345.3,\"High\":345.3,\"Low\":345.25,\"Volume\":12500,\"Date\":\"2024-07-25 09:24:00 AM\"},{\"ScripCode\":35494,\"Open\":345.45,\"Close\":345.45,\"High\":345.45,\"Low\":345.45,\"Volume\":35000,\"Date\":\"2024-07-25 09:25:00 AM\"},{\"ScripCode\":35494,\"Open\":345,\"Close\":345.1,\"High\":345.1,\"Low\":345,\"Volume\":75000,\"Date\":\"2024-07-25 09:26:00 AM\"},{\"ScripCode\":35494,\"Open\":344.9,\"Close\":344.8,\"High\":344.9,\"Low\":344.8,\"Volume\":87500,\"Date\":\"2024-07-25 09:27:00 AM\"},{\"ScripCode\":35494,\"Open\":345.05,\"Close\":345.9,\"High\":345.9,\"Low\":345.05,\"Volume\":67500,\"Date\":\"2024-07-25 09:28:00 AM\"},{\"ScripCode\":35494,\"Open\":346.15,\"Close\":346.8,\"High\":346.8,\"Low\":346.15,\"Volume\":47500,\"Date\":\"2024-07-25 09:29:00 AM\"},{\"ScripCode\":35494,\"Open\":346.3,\"Close\":346.3,\"High\":346.3,\"Low\":346.3,\"Volume\":2500,\"Date\":\"2024-07-25 09:30:00 AM\"},{\"ScripCode\":35494,\"Open\":345.9,\"Close\":345.25,\"High\":345.9,\"Low\":345.25,\"Volume\":40000,\"Date\":\"2024-07-25 09:31:00 AM\"},{\"ScripCode\":35494,\"Open\":345.25,\"Close\":345.9,\"High\":345.9,\"Low\":345.25,\"Volume\":20000,\"Date\":\"2024-07-25 09:32:00 AM\"},{\"ScripCode\":35494,\"Open\":345.95,\"Close\":345.5,\"High\":345.95,\"Low\":345.5,\"Volume\":25000,\"Date\":\"2024-07-25 09:33:00 AM\"},{\"ScripCode\":35494,\"Open\":346.1,\"Close\":345.6,\"High\":346.1,\"Low\":345.6,\"Volume\":57500,\"Date\":\"2024-07-25 09:34:00 AM\"},{\"ScripCode\":35494,\"Open\":345.35,\"Close\":345.35,\"High\":345.35,\"Low\":345.35,\"Volume\":27500,\"Date\":\"2024-07-25 09:35:00 AM\"},{\"ScripCode\":35494,\"Open\":345.75,\"Close\":345.25,\"High\":345.75,\"Low\":345.25,\"Volume\":92500,\"Date\":\"2024-07-25 09:36:00 AM\"},{\"ScripCode\":35494,\"Open\":345.25,\"Close\":345,\"High\":345.25,\"Low\":345,\"Volume\":35000,\"Date\":\"2024-07-25 09:37:00 AM\"},{\"ScripCode\":35494,\"Open\":345.35,\"Close\":345.4,\"High\":345.4,\"Low\":345.35,\"Volume\":47500,\"Date\":\"2024-07-25 09:38:00 AM\"},{\"ScripCode\":35494,\"Open\":345.4,\"Close\":345.4,\"High\":345.4,\"Low\":345.4,\"Volume\":15000,\"Date\":\"2024-07-25 09:39:00 AM\"},{\"ScripCode\":35494,\"Open\":345.4,\"Close\":345.4,\"High\":345.4,\"Low\":345.4,\"Volume\":5000,\"Date\":\"2024-07-25 09:40:00 AM\"},{\"ScripCode\":35494,\"Open\":345.4,\"Close\":345.65,\"High\":345.65,\"Low\":345.15,\"Volume\":17500,\"Date\":\"2024-07-25 09:41:00 AM\"},{\"ScripCode\":35494,\"Open\":345.65,\"Close\":345.9,\"High\":345.9,\"Low\":345.5,\"Volume\":57500,\"Date\":\"2024-07-25 09:42:00 AM\"},{\"ScripCode\":35494,\"Open\":346.6,\"Close\":346.65,\"High\":346.65,\"Low\":346.6,\"Volume\":10000,\"Date\":\"2024-07-25 09:43:00 AM\"},{\"ScripCode\":35494,\"Open\":346.2,\"Close\":346.2,\"High\":346.2,\"Low\":346.2,\"Volume\":22500,\"Date\":\"2024-07-25 09:44:00 AM\"},{\"ScripCode\":35494,\"Open\":346.45,\"Close\":346.4,\"High\":346.45,\"Low\":346.4,\"Volume\":20000,\"Date\":\"2024-07-25 09:45:00 AM\"},{\"ScripCode\":35494,\"Open\":345.45,\"Close\":345.8,\"High\":345.8,\"Low\":345.45,\"Volume\":37500,\"Date\":\"2024-07-25 09:46:00 AM\"},{\"ScripCode\":35494,\"Open\":345.5,\"Close\":345.55,\"High\":345.55,\"Low\":345.5,\"Volume\":17500,\"Date\":\"2024-07-25 09:47:00 AM\"},{\"ScripCode\":35494,\"Open\":345.7,\"Close\":345.7,\"High\":345.7,\"Low\":345.7,\"Volume\":107500,\"Date\":\"2024-07-25 09:48:00 AM\"},{\"ScripCode\":35494,\"Open\":345.4,\"Close\":345.3,\"High\":345.4,\"Low\":345.3,\"Volume\":30000,\"Date\":\"2024-07-25 09:49:00 AM\"},{\"ScripCode\":35494,\"Open\":345.75,\"Close\":345.75,\"High\":345.75,\"Low\":345.75,\"Volume\":7500,\"Date\":\"2024-07-25 09:50:00 AM\"},{\"ScripCode\":35494,\"Open\":345.65,\"Close\":345.2,\"High\":345.65,\"Low\":345.2,\"Volume\":127500,\"Date\":\"2024-07-25 09:51:00 AM\"},{\"ScripCode\":35494,\"Open\":345.1,\"Close\":345.1,\"High\":345.1,\"Low\":345.1,\"Volume\":35000,\"Date\":\"2024-07-25 09:52:00 AM\"},{\"ScripCode\":35494,\"Open\":344.95,\"Close\":344.65,\"High\":344.95,\"Low\":344.65,\"Volume\":422500,\"Date\":\"2024-07-25 09:53:00 AM\"},{\"ScripCode\":35494,\"Open\":344.45,\"Close\":345.1,\"High\":345.1,\"Low\":344.45,\"Volume\":175000,\"Date\":\"2024-07-25 09:54:00 AM\"},{\"ScripCode\":35494,\"Open\":345.1,\"Close\":345.5,\"High\":345.5,\"Low\":345.1,\"Volume\":30000,\"Date\":\"2024-07-25 09:55:00 AM\"},{\"ScripCode\":35494,\"Open\":345.15,\"Close\":345.4,\"High\":345.4,\"Low\":345.15,\"Volume\":35000,\"Date\":\"2024-07-25 09:56:00 AM\"},{\"ScripCode\":35494,\"Open\":344.8,\"Close\":344.8,\"High\":344.8,\"Low\":344.8,\"Volume\":20000,\"Date\":\"2024-07-25 09:57:00 AM\"},{\"ScripCode\":35494,\"Open\":344.6,\"Close\":345.1,\"High\":345.35,\"Low\":344.6,\"Volume\":57500,\"Date\":\"2024-07-25 09:58:00 AM\"},{\"ScripCode\":35494,\"Open\":345.1,\"Close\":345.1,\"High\":345.1,\"Low\":345.1,\"Volume\":22500,\"Date\":\"2024-07-25 09:59:00 AM\"},{\"ScripCode\":35494,\"Open\":345.35,\"Close\":345.3,\"High\":345.35,\"Low\":345.05,\"Volume\":20000,\"Date\":\"2024-07-25 10:00:00 AM\"},{\"ScripCode\":35494,\"Open\":345.75,\"Close\":345.75,\"High\":345.75,\"Low\":345.75,\"Volume\":12500,\"Date\":\"2024-07-25 10:01:00 AM\"},{\"ScripCode\":35494,\"Open\":346,\"Close\":346.05,\"High\":346.05,\"Low\":345.95,\"Volume\":40000,\"Date\":\"2024-07-25 10:02:00 AM\"},{\"ScripCode\":35494,\"Open\":345.75,\"Close\":345.85,\"High\":345.85,\"Low\":345.75,\"Volume\":37500,\"Date\":\"2024-07-25 10:03:00 AM\"},{\"ScripCode\":35494,\"Open\":347.4,\"Close\":347.45,\"High\":347.85,\"Low\":347.15,\"Volume\":200000,\"Date\":\"2024-07-25 10:04:00 AM\"},{\"ScripCode\":35494,\"Open\":347.6,\"Close\":347.45,\"High\":347.6,\"Low\":347.45,\"Volume\":17500,\"Date\":\"2024-07-25 10:05:00 AM\"},{\"ScripCode\":35494,\"Open\":347.55,\"Close\":347.85,\"High\":348,\"Low\":347.55,\"Volume\":50000,\"Date\":\"2024-07-25 10:06:00 AM\"},{\"ScripCode\":35494,\"Open\":347.65,\"Close\":347.6,\"High\":347.65,\"Low\":347.6,\"Volume\":45000,\"Date\":\"2024-07-25 10:07:00 AM\"},{\"ScripCode\":35494,\"Open\":347.5,\"Close\":347.25,\"High\":347.5,\"Low\":347.25,\"Volume\":27500,\"Date\":\"2024-07-25 10:08:00 AM\"},{\"ScripCode\":35494,\"Open\":347.55,\"Close\":347.6,\"High\":347.6,\"Low\":347.55,\"Volume\":25000,\"Date\":\"2024-07-25 10:09:00 AM\"},{\"ScripCode\":35494,\"Open\":347.6,\"Close\":348.75,\"High\":348.85,\"Low\":347.6,\"Volume\":212500,\"Date\":\"2024-07-25 10:10:00 AM\"},{\"ScripCode\":35494,\"Open\":348.9,\"Close\":348.85,\"High\":348.9,\"Low\":348.5,\"Volume\":112500,\"Date\":\"2024-07-25 10:11:00 AM\"},{\"ScripCode\":35494,\"Open\":348.6,\"Close\":348.85,\"High\":348.85,\"Low\":348.6,\"Volume\":12500,\"Date\":\"2024-07-25 10:12:00 AM\"},{\"ScripCode\":35494,\"Open\":348.85,\"Close\":348.65,\"High\":348.85,\"Low\":348.65,\"Volume\":17500,\"Date\":\"2024-07-25 10:13:00 AM\"},{\"ScripCode\":35494,\"Open\":348.9,\"Close\":348.8,\"High\":348.9,\"Low\":348.8,\"Volume\":50000,\"Date\":\"2024-07-25 10:14:00 AM\"},{\"ScripCode\":35494,\"Open\":348.55,\"Close\":348.8,\"High\":348.8,\"Low\":348.55,\"Volume\":35000,\"Date\":\"2024-07-25 10:15:00 AM\"},{\"ScripCode\":35494,\"Open\":348.95,\"Close\":349.9,\"High\":349.9,\"Low\":348.95,\"Volume\":192500,\"Date\":\"2024-07-25 10:16:00 AM\"},{\"ScripCode\":35494,\"Open\":349.95,\"Close\":351.05,\"High\":351.05,\"Low\":349.9,\"Volume\":475000,\"Date\":\"2024-07-25 10:17:00 AM\"},{\"ScripCode\":35494,\"Open\":351.85,\"Close\":351.75,\"High\":351.85,\"Low\":350.95,\"Volume\":215000,\"Date\":\"2024-07-25 10:18:00 AM\"},{\"ScripCode\":35494,\"Open\":351.85,\"Close\":351.25,\"High\":351.85,\"Low\":350.9,\"Volume\":72500,\"Date\":\"2024-07-25 10:19:00 AM\"},{\"ScripCode\":35494,\"Open\":351.4,\"Close\":351.3,\"High\":351.75,\"Low\":351.3,\"Volume\":50000,\"Date\":\"2024-07-25 10:20:00 AM\"},{\"ScripCode\":35494,\"Open\":351.3,\"Close\":351.7,\"High\":351.7,\"Low\":350.85,\"Volume\":122500,\"Date\":\"2024-07-25 10:21:00 AM\"},{\"ScripCode\":35494,\"Open\":351.7,\"Close\":352.7,\"High\":352.7,\"Low\":351.6,\"Volume\":130000,\"Date\":\"2024-07-25 10:22:00 AM\"},{\"ScripCode\":35494,\"Open\":353.2,\"Close\":353.95,\"High\":354.35,\"Low\":353.2,\"Volume\":182500,\"Date\":\"2024-07-25 10:23:00 AM\"},{\"ScripCode\":35494,\"Open\":354.2,\"Close\":352.55,\"High\":354.2,\"Low\":352.3,\"Volume\":267500,\"Date\":\"2024-07-25 10:24:00 AM\"},{\"ScripCode\":35494,\"Open\":353,\"Close\":352.35,\"High\":353.15,\"Low\":352.35,\"Volume\":35000,\"Date\":\"2024-07-25 10:25:00 AM\"},{\"ScripCode\":35494,\"Open\":352.3,\"Close\":353.75,\"High\":353.75,\"Low\":352.3,\"Volume\":90000,\"Date\":\"2024-07-25 10:26:00 AM\"},{\"ScripCode\":35494,\"Open\":353.55,\"Close\":353.1,\"High\":354,\"Low\":353,\"Volume\":52500,\"Date\":\"2024-07-25 10:27:00 AM\"},{\"ScripCode\":35494,\"Open\":353.1,\"Close\":353.1,\"High\":353.1,\"Low\":353.1,\"Volume\":22500,\"Date\":\"2024-07-25 10:28:00 AM\"},{\"ScripCode\":35494,\"Open\":353.2,\"Close\":353.7,\"High\":353.7,\"Low\":353.1,\"Volume\":162500,\"Date\":\"2024-07-25 10:29:00 AM\"},{\"ScripCode\":35494,\"Open\":353.9,\"Close\":353.9,\"High\":354,\"Low\":353.75,\"Volume\":30000,\"Date\":\"2024-07-25 10:30:00 AM\"},{\"ScripCode\":35494,\"Open\":353.5,\"Close\":354.5,\"High\":354.85,\"Low\":353.5,\"Volume\":120000,\"Date\":\"2024-07-25 10:31:00 AM\"},{\"ScripCode\":35494,\"Open\":354.8,\"Close\":354.05,\"High\":354.8,\"Low\":354,\"Volume\":42500,\"Date\":\"2024-07-25 10:32:00 AM\"},{\"ScripCode\":35494,\"Open\":354.05,\"Close\":354.65,\"High\":354.65,\"Low\":354.05,\"Volume\":45000,\"Date\":\"2024-07-25 10:33:00 AM\"},{\"ScripCode\":35494,\"Open\":355.05,\"Close\":354.75,\"High\":355.45,\"Low\":354.75,\"Volume\":90000,\"Date\":\"2024-07-25 10:34:00 AM\"},{\"ScripCode\":35494,\"Open\":354.75,\"Close\":354.55,\"High\":355.05,\"Low\":354.55,\"Volume\":45000,\"Date\":\"2024-07-25 10:35:00 AM\"},{\"ScripCode\":35494,\"Open\":354.55,\"Close\":354.1,\"High\":354.55,\"Low\":354.1,\"Volume\":17500,\"Date\":\"2024-07-25 10:36:00 AM\"},{\"ScripCode\":35494,\"Open\":354.4,\"Close\":355.75,\"High\":355.75,\"Low\":354.4,\"Volume\":247500,\"Date\":\"2024-07-25 10:37:00 AM\"},{\"ScripCode\":35494,\"Open\":355.15,\"Close\":355.3,\"High\":355.3,\"Low\":355.05,\"Volume\":50000,\"Date\":\"2024-07-25 10:38:00 AM\"},{\"ScripCode\":35494,\"Open\":355,\"Close\":354.8,\"High\":355.05,\"Low\":354.75,\"Volume\":67500,\"Date\":\"2024-07-25 10:39:00 AM\"},{\"ScripCode\":35494,\"Open\":354.85,\"Close\":355,\"High\":355.2,\"Low\":354.85,\"Volume\":45000,\"Date\":\"2024-07-25 10:40:00 AM\"},{\"ScripCode\":35494,\"Open\":354.8,\"Close\":355,\"High\":355,\"Low\":354.6,\"Volume\":45000,\"Date\":\"2024-07-25 10:41:00 AM\"},{\"ScripCode\":35494,\"Open\":355,\"Close\":355.2,\"High\":355.2,\"Low\":355,\"Volume\":15000,\"Date\":\"2024-07-25 10:42:00 AM\"},{\"ScripCode\":35494,\"Open\":355.2,\"Close\":355.05,\"High\":355.2,\"Low\":355.05,\"Volume\":115000,\"Date\":\"2024-07-25 10:43:00 AM\"},{\"ScripCode\":35494,\"Open\":355.25,\"Close\":355.95,\"High\":355.95,\"Low\":355.25,\"Volume\":170000,\"Date\":\"2024-07-25 10:44:00 AM\"},{\"ScripCode\":35494,\"Open\":356,\"Close\":355.8,\"High\":356,\"Low\":355.8,\"Volume\":160000,\"Date\":\"2024-07-25 10:45:00 AM\"},{\"ScripCode\":35494,\"Open\":355.6,\"Close\":355.7,\"High\":355.7,\"Low\":355.35,\"Volume\":185000,\"Date\":\"2024-07-25 10:46:00 AM\"},{\"ScripCode\":35494,\"Open\":355.35,\"Close\":355.6,\"High\":355.7,\"Low\":355.3,\"Volume\":32500,\"Date\":\"2024-07-25 10:47:00 AM\"},{\"ScripCode\":35494,\"Open\":355.8,\"Close\":355.5,\"High\":355.8,\"Low\":355.5,\"Volume\":267500,\"Date\":\"2024-07-25 10:48:00 AM\"},{\"ScripCode\":35494,\"Open\":355.5,\"Close\":355.35,\"High\":355.5,\"Low\":355.35,\"Volume\":20000,\"Date\":\"2024-07-25 10:49:00 AM\"},{\"ScripCode\":35494,\"Open\":355.35,\"Close\":354.9,\"High\":355.35,\"Low\":354.9,\"Volume\":77500,\"Date\":\"2024-07-25 10:50:00 AM\"},{\"ScripCode\":35494,\"Open\":354.85,\"Close\":355.1,\"High\":355.1,\"Low\":354.7,\"Volume\":52500,\"Date\":\"2024-07-25 10:51:00 AM\"},{\"ScripCode\":35494,\"Open\":354.75,\"Close\":356.2,\"High\":356.2,\"Low\":354.75,\"Volume\":475000,\"Date\":\"2024-07-25 10:52:00 AM\"},{\"ScripCode\":35494,\"Open\":357,\"Close\":358.25,\"High\":358.25,\"Low\":357,\"Volume\":335000,\"Date\":\"2024-07-25 10:53:00 AM\"},{\"ScripCode\":35494,\"Open\":358.3,\"Close\":358.35,\"High\":358.55,\"Low\":358.1,\"Volume\":182500,\"Date\":\"2024-07-25 10:54:00 AM\"},{\"ScripCode\":35494,\"Open\":358.35,\"Close\":357.45,\"High\":358.35,\"Low\":357.45,\"Volume\":122500,\"Date\":\"2024-07-25 10:55:00 AM\"},{\"ScripCode\":35494,\"Open\":357.15,\"Close\":357.95,\"High\":358.05,\"Low\":357.15,\"Volume\":82500,\"Date\":\"2024-07-25 10:56:00 AM\"},{\"ScripCode\":35494,\"Open\":358.7,\"Close\":358,\"High\":358.7,\"Low\":357.75,\"Volume\":177500,\"Date\":\"2024-07-25 10:57:00 AM\"},{\"ScripCode\":35494,\"Open\":358,\"Close\":357.7,\"High\":358,\"Low\":357.7,\"Volume\":27500,\"Date\":\"2024-07-25 10:58:00 AM\"},{\"ScripCode\":35494,\"Open\":357.5,\"Close\":357,\"High\":357.5,\"Low\":357,\"Volume\":90000,\"Date\":\"2024-07-25 10:59:00 AM\"},{\"ScripCode\":35494,\"Open\":357.6,\"Close\":357.85,\"High\":357.85,\"Low\":357.6,\"Volume\":47500,\"Date\":\"2024-07-25 11:00:00 AM\"},{\"ScripCode\":35494,\"Open\":357.85,\"Close\":357.4,\"High\":357.85,\"Low\":357.4,\"Volume\":7500,\"Date\":\"2024-07-25 11:01:00 AM\"},{\"ScripCode\":35494,\"Open\":357.25,\"Close\":357.1,\"High\":357.65,\"Low\":357.1,\"Volume\":22500,\"Date\":\"2024-07-25 11:02:00 AM\"},{\"ScripCode\":35494,\"Open\":357.1,\"Close\":357,\"High\":357.1,\"Low\":356.95,\"Volume\":17500,\"Date\":\"2024-07-25 11:03:00 AM\"},{\"ScripCode\":35494,\"Open\":357,\"Close\":357.55,\"High\":357.9,\"Low\":356.75,\"Volume\":92500,\"Date\":\"2024-07-25 11:04:00 AM\"},{\"ScripCode\":35494,\"Open\":357.85,\"Close\":357.95,\"High\":357.95,\"Low\":357.85,\"Volume\":42500,\"Date\":\"2024-07-25 11:05:00 AM\"},{\"ScripCode\":35494,\"Open\":357.9,\"Close\":358.25,\"High\":358.25,\"Low\":357.9,\"Volume\":22500,\"Date\":\"2024-07-25 11:06:00 AM\"},{\"ScripCode\":35494,\"Open\":358.15,\"Close\":358.9,\"High\":358.9,\"Low\":358.15,\"Volume\":70000,\"Date\":\"2024-07-25 11:07:00 AM\"},{\"ScripCode\":35494,\"Open\":359.25,\"Close\":358.75,\"High\":359.25,\"Low\":358.7,\"Volume\":90000,\"Date\":\"2024-07-25 11:08:00 AM\"},{\"ScripCode\":35494,\"Open\":359,\"Close\":358.95,\"High\":359,\"Low\":358.95,\"Volume\":32500,\"Date\":\"2024-07-25 11:09:00 AM\"},{\"ScripCode\":35494,\"Open\":358.95,\"Close\":358.75,\"High\":359.05,\"Low\":358.7,\"Volume\":17500,\"Date\":\"2024-07-25 11:10:00 AM\"},{\"ScripCode\":35494,\"Open\":358.6,\"Close\":359.5,\"High\":359.6,\"Low\":358.6,\"Volume\":112500,\"Date\":\"2024-07-25 11:11:00 AM\"},{\"ScripCode\":35494,\"Open\":359.5,\"Close\":359,\"High\":359.5,\"Low\":359,\"Volume\":15000,\"Date\":\"2024-07-25 11:12:00 AM\"},{\"ScripCode\":35494,\"Open\":359,\"Close\":358.45,\"High\":359.15,\"Low\":358.45,\"Volume\":30000,\"Date\":\"2024-07-25 11:13:00 AM\"},{\"ScripCode\":35494,\"Open\":358.45,\"Close\":359.05,\"High\":359.05,\"Low\":358.45,\"Volume\":45000,\"Date\":\"2024-07-25 11:14:00 AM\"},{\"ScripCode\":35494,\"Open\":359.25,\"Close\":359.8,\"High\":360,\"Low\":359.25,\"Volume\":367500,\"Date\":\"2024-07-25 11:15:00 AM\"},{\"ScripCode\":35494,\"Open\":359.45,\"Close\":359.1,\"High\":359.45,\"Low\":359.05,\"Volume\":40000,\"Date\":\"2024-07-25 11:16:00 AM\"},{\"ScripCode\":35494,\"Open\":358.8,\"Close\":359.15,\"High\":359.2,\"Low\":358.8,\"Volume\":25000,\"Date\":\"2024-07-25 11:17:00 AM\"},{\"ScripCode\":35494,\"Open\":358.8,\"Close\":358.3,\"High\":358.8,\"Low\":358.3,\"Volume\":17500,\"Date\":\"2024-07-25 11:18:00 AM\"},{\"ScripCode\":35494,\"Open\":358.3,\"Close\":358.5,\"High\":358.5,\"Low\":358.3,\"Volume\":12500,\"Date\":\"2024-07-25 11:19:00 AM\"},{\"ScripCode\":35494,\"Open\":358.15,\"Close\":358.1,\"High\":358.3,\"Low\":358.1,\"Volume\":47500,\"Date\":\"2024-07-25 11:20:00 AM\"},{\"ScripCode\":35494,\"Open\":358.25,\"Close\":358.2,\"High\":358.25,\"Low\":358.2,\"Volume\":15000,\"Date\":\"2024-07-25 11:21:00 AM\"},{\"ScripCode\":35494,\"Open\":358.5,\"Close\":358.65,\"High\":358.75,\"Low\":358.5,\"Volume\":20000,\"Date\":\"2024-07-25 11:22:00 AM\"},{\"ScripCode\":35494,\"Open\":358.65,\"Close\":359.1,\"High\":359.1,\"Low\":358.65,\"Volume\":57500,\"Date\":\"2024-07-25 11:23:00 AM\"},{\"ScripCode\":35494,\"Open\":358.55,\"Close\":358.25,\"High\":358.55,\"Low\":358,\"Volume\":32500,\"Date\":\"2024-07-25 11:24:00 AM\"},{\"ScripCode\":35494,\"Open\":358.3,\"Close\":358.9,\"High\":358.9,\"Low\":358.3,\"Volume\":22500,\"Date\":\"2024-07-25 11:25:00 AM\"},{\"ScripCode\":35494,\"Open\":358.9,\"Close\":359.1,\"High\":359.1,\"Low\":358.9,\"Volume\":12500,\"Date\":\"2024-07-25 11:26:00 AM\"},{\"ScripCode\":35494,\"Open\":359.25,\"Close\":359.25,\"High\":359.25,\"Low\":359.25,\"Volume\":5000,\"Date\":\"2024-07-25 11:27:00 AM\"},{\"ScripCode\":35494,\"Open\":359.35,\"Close\":359.95,\"High\":359.95,\"Low\":359.35,\"Volume\":117500,\"Date\":\"2024-07-25 11:28:00 AM\"},{\"ScripCode\":35494,\"Open\":360,\"Close\":359.75,\"High\":360,\"Low\":359.55,\"Volume\":92500,\"Date\":\"2024-07-25 11:29:00 AM\"},{\"ScripCode\":35494,\"Open\":359.75,\"Close\":359.85,\"High\":359.85,\"Low\":359.6,\"Volume\":22500,\"Date\":\"2024-07-25 11:30:00 AM\"},{\"ScripCode\":35494,\"Open\":360,\"Close\":359.95,\"High\":360,\"Low\":359.85,\"Volume\":80000,\"Date\":\"2024-07-25 11:31:00 AM\"},{\"ScripCode\":35494,\"Open\":359.65,\"Close\":359.65,\"High\":359.65,\"Low\":359.65,\"Volume\":5000,\"Date\":\"2024-07-25 11:32:00 AM\"},{\"ScripCode\":35494,\"Open\":359.5,\"Close\":359.1,\"High\":359.5,\"Low\":359.1,\"Volume\":12500,\"Date\":\"2024-07-25 11:33:00 AM\"},{\"ScripCode\":35494,\"Open\":359.1,\"Close\":359.1,\"High\":359.4,\"Low\":359.1,\"Volume\":30000,\"Date\":\"2024-07-25 11:34:00 AM\"},{\"ScripCode\":35494,\"Open\":359.85,\"Close\":359.95,\"High\":359.95,\"Low\":359.85,\"Volume\":30000,\"Date\":\"2024-07-25 11:35:00 AM\"},{\"ScripCode\":35494,\"Open\":359.9,\"Close\":359.9,\"High\":359.9,\"Low\":359.9,\"Volume\":17500,\"Date\":\"2024-07-25 11:36:00 AM\"},{\"ScripCode\":35494,\"Open\":359.6,\"Close\":359.5,\"High\":359.6,\"Low\":359.2,\"Volume\":37500,\"Date\":\"2024-07-25 11:37:00 AM\"},{\"ScripCode\":35494,\"Open\":359.5,\"Close\":359.65,\"High\":359.65,\"Low\":359.5,\"Volume\":22500,\"Date\":\"2024-07-25 11:38:00 AM\"},{\"ScripCode\":35494,\"Open\":359.65,\"Close\":359.85,\"High\":359.85,\"Low\":359.65,\"Volume\":57500,\"Date\":\"2024-07-25 11:39:00 AM\"},{\"ScripCode\":35494,\"Open\":359.6,\"Close\":359.65,\"High\":359.65,\"Low\":359.6,\"Volume\":7500,\"Date\":\"2024-07-25 11:40:00 AM\"},{\"ScripCode\":35494,\"Open\":360,\"Close\":359.95,\"High\":360,\"Low\":359.95,\"Volume\":50000,\"Date\":\"2024-07-25 11:41:00 AM\"},{\"ScripCode\":35494,\"Open\":359.8,\"Close\":360,\"High\":360,\"Low\":359.8,\"Volume\":20000,\"Date\":\"2024-07-25 11:42:00 AM\"},{\"ScripCode\":35494,\"Open\":360,\"Close\":359.85,\"High\":360,\"Low\":359.85,\"Volume\":10000,\"Date\":\"2024-07-25 11:43:00 AM\"},{\"ScripCode\":35494,\"Open\":359.6,\"Close\":359.8,\"High\":359.8,\"Low\":359.6,\"Volume\":72500,\"Date\":\"2024-07-25 11:44:00 AM\"},{\"ScripCode\":35494,\"Open\":359.8,\"Close\":359.65,\"High\":359.8,\"Low\":359.65,\"Volume\":35000,\"Date\":\"2024-07-25 11:45:00 AM\"},{\"ScripCode\":35494,\"Open\":359.75,\"Close\":359.35,\"High\":359.75,\"Low\":359.35,\"Volume\":25000,\"Date\":\"2024-07-25 11:46:00 AM\"},{\"ScripCode\":35494,\"Open\":359.6,\"Close\":359.05,\"High\":359.7,\"Low\":359.05,\"Volume\":45000,\"Date\":\"2024-07-25 11:47:00 AM\"},{\"ScripCode\":35494,\"Open\":359.15,\"Close\":359.95,\"High\":359.95,\"Low\":359.15,\"Volume\":52500,\"Date\":\"2024-07-25 11:48:00 AM\"},{\"ScripCode\":35494,\"Open\":359.95,\"Close\":360,\"High\":360,\"Low\":359.95,\"Volume\":45000,\"Date\":\"2024-07-25 11:49:00 AM\"},{\"ScripCode\":35494,\"Open\":359.9,\"Close\":359.7,\"High\":360,\"Low\":359.7,\"Volume\":77500,\"Date\":\"2024-07-25 11:50:00 AM\"},{\"ScripCode\":35494,\"Open\":359.7,\"Close\":359.45,\"High\":359.7,\"Low\":359.45,\"Volume\":35000,\"Date\":\"2024-07-25 11:51:00 AM\"},{\"ScripCode\":35494,\"Open\":359.45,\"Close\":359.25,\"High\":359.45,\"Low\":359.25,\"Volume\":15000,\"Date\":\"2024-07-25 11:52:00 AM\"},{\"ScripCode\":35494,\"Open\":359.25,\"Close\":359.15,\"High\":359.25,\"Low\":358.85,\"Volume\":37500,\"Date\":\"2024-07-25 11:53:00 AM\"},{\"ScripCode\":35494,\"Open\":359,\"Close\":358.65,\"High\":359,\"Low\":358.55,\"Volume\":50000,\"Date\":\"2024-07-25 11:54:00 AM\"},{\"ScripCode\":35494,\"Open\":358.7,\"Close\":359.2,\"High\":359.2,\"Low\":358.55,\"Volume\":52500,\"Date\":\"2024-07-25 11:55:00 AM\"},{\"ScripCode\":35494,\"Open\":359.2,\"Close\":359,\"High\":359.2,\"Low\":359,\"Volume\":65000,\"Date\":\"2024-07-25 11:56:00 AM\"},{\"ScripCode\":35494,\"Open\":358.95,\"Close\":358.95,\"High\":358.95,\"Low\":358.95,\"Volume\":15000,\"Date\":\"2024-07-25 11:57:00 AM\"},{\"ScripCode\":35494,\"Open\":358.95,\"Close\":358.9,\"High\":358.95,\"Low\":358.9,\"Volume\":22500,\"Date\":\"2024-07-25 11:58:00 AM\"},{\"ScripCode\":35494,\"Open\":358.7,\"Close\":358.75,\"High\":358.75,\"Low\":358.45,\"Volume\":55000,\"Date\":\"2024-07-25 11:59:00 AM\"},{\"ScripCode\":35494,\"Open\":358.75,\"Close\":358.2,\"High\":358.75,\"Low\":357.8,\"Volume\":37500,\"Date\":\"2024-07-25 12:00:00 PM\"},{\"ScripCode\":35494,\"Open\":358.1,\"Close\":358.4,\"High\":358.4,\"Low\":357.85,\"Volume\":37500,\"Date\":\"2024-07-25 12:01:00 PM\"},{\"ScripCode\":35494,\"Open\":358.1,\"Close\":358.6,\"High\":358.6,\"Low\":358.1,\"Volume\":22500,\"Date\":\"2024-07-25 12:02:00 PM\"},{\"ScripCode\":35494,\"Open\":358.5,\"Close\":358.5,\"High\":358.5,\"Low\":358.5,\"Volume\":25000,\"Date\":\"2024-07-25 12:03:00 PM\"},{\"ScripCode\":35494,\"Open\":358.5,\"Close\":358.5,\"High\":358.5,\"Low\":358.5,\"Volume\":50000,\"Date\":\"2024-07-25 12:04:00 PM\"},{\"ScripCode\":35494,\"Open\":358.7,\"Close\":358.6,\"High\":358.7,\"Low\":358.6,\"Volume\":20000,\"Date\":\"2024-07-25 12:05:00 PM\"},{\"ScripCode\":35494,\"Open\":358.8,\"Close\":358.65,\"High\":358.8,\"Low\":358.65,\"Volume\":40000,\"Date\":\"2024-07-25 12:06:00 PM\"},{\"ScripCode\":35494,\"Open\":358.55,\"Close\":358.1,\"High\":358.55,\"Low\":358.1,\"Volume\":40000,\"Date\":\"2024-07-25 12:07:00 PM\"},{\"ScripCode\":35494,\"Open\":357.75,\"Close\":357.75,\"High\":357.75,\"Low\":357.75,\"Volume\":20000,\"Date\":\"2024-07-25 12:08:00 PM\"},{\"ScripCode\":35494,\"Open\":357.6,\"Close\":356.8,\"High\":357.6,\"Low\":356.8,\"Volume\":80000,\"Date\":\"2024-07-25 12:09:00 PM\"},{\"ScripCode\":35494,\"Open\":356.8,\"Close\":357,\"High\":357.25,\"Low\":356.8,\"Volume\":30000,\"Date\":\"2024-07-25 12:10:00 PM\"},{\"ScripCode\":35494,\"Open\":356.95,\"Close\":356.65,\"High\":356.95,\"Low\":356.65,\"Volume\":40000,\"Date\":\"2024-07-25 12:11:00 PM\"},{\"ScripCode\":35494,\"Open\":356.55,\"Close\":356.9,\"High\":356.9,\"Low\":356.55,\"Volume\":72500,\"Date\":\"2024-07-25 12:12:00 PM\"},{\"ScripCode\":35494,\"Open\":356.9,\"Close\":357,\"High\":357,\"Low\":356.9,\"Volume\":77500,\"Date\":\"2024-07-25 12:13:00 PM\"},{\"ScripCode\":35494,\"Open\":357,\"Close\":357.15,\"High\":357.15,\"Low\":357,\"Volume\":22500,\"Date\":\"2024-07-25 12:14:00 PM\"},{\"ScripCode\":35494,\"Open\":357.2,\"Close\":357.25,\"High\":357.25,\"Low\":357.2,\"Volume\":22500,\"Date\":\"2024-07-25 12:15:00 PM\"},{\"ScripCode\":35494,\"Open\":357.3,\"Close\":357.3,\"High\":357.3,\"Low\":357.3,\"Volume\":20000,\"Date\":\"2024-07-25 12:16:00 PM\"},{\"ScripCode\":35494,\"Open\":357.3,\"Close\":357.75,\"High\":357.75,\"Low\":357.3,\"Volume\":17500,\"Date\":\"2024-07-25 12:17:00 PM\"},{\"ScripCode\":35494,\"Open\":357.8,\"Close\":357.9,\"High\":357.9,\"Low\":357.8,\"Volume\":22500,\"Date\":\"2024-07-25 12:18:00 PM\"},{\"ScripCode\":35494,\"Open\":357.7,\"Close\":357.6,\"High\":357.7,\"Low\":357.6,\"Volume\":22500,\"Date\":\"2024-07-25 12:19:00 PM\"},{\"ScripCode\":35494,\"Open\":357.6,\"Close\":357.65,\"High\":357.65,\"Low\":357.6,\"Volume\":17500,\"Date\":\"2024-07-25 12:20:00 PM\"},{\"ScripCode\":35494,\"Open\":357.6,\"Close\":357.7,\"High\":357.7,\"Low\":357.6,\"Volume\":30000,\"Date\":\"2024-07-25 12:21:00 PM\"},{\"ScripCode\":35494,\"Open\":357.95,\"Close\":357.8,\"High\":357.95,\"Low\":357.8,\"Volume\":25000,\"Date\":\"2024-07-25 12:22:00 PM\"},{\"ScripCode\":35494,\"Open\":357.8,\"Close\":357.6,\"High\":357.8,\"Low\":357.6,\"Volume\":27500,\"Date\":\"2024-07-25 12:23:00 PM\"},{\"ScripCode\":35494,\"Open\":357.6,\"Close\":357.9,\"High\":357.9,\"Low\":357.6,\"Volume\":52500,\"Date\":\"2024-07-25 12:24:00 PM\"},{\"ScripCode\":35494,\"Open\":358.2,\"Close\":358.3,\"High\":358.3,\"Low\":358.2,\"Volume\":22500,\"Date\":\"2024-07-25 12:25:00 PM\"},{\"ScripCode\":35494,\"Open\":358.3,\"Close\":358.3,\"High\":358.3,\"Low\":358.3,\"Volume\":12500,\"Date\":\"2024-07-25 12:26:00 PM\"},{\"ScripCode\":35494,\"Open\":358.2,\"Close\":357.95,\"High\":358.2,\"Low\":357.95,\"Volume\":25000,\"Date\":\"2024-07-25 12:27:00 PM\"},{\"ScripCode\":35494,\"Open\":357.95,\"Close\":357.95,\"High\":357.95,\"Low\":357.95,\"Volume\":17500,\"Date\":\"2024-07-25 12:28:00 PM\"},{\"ScripCode\":35494,\"Open\":357.85,\"Close\":357.85,\"High\":357.85,\"Low\":357.85,\"Volume\":10000,\"Date\":\"2024-07-25 12:29:00 PM\"},{\"ScripCode\":35494,\"Open\":357.85,\"Close\":357.9,\"High\":357.9,\"Low\":357.85,\"Volume\":22500,\"Date\":\"2024-07-25 12:30:00 PM\"},{\"ScripCode\":35494,\"Open\":357.9,\"Close\":357.9,\"High\":357.9,\"Low\":357.9,\"Volume\":10000,\"Date\":\"2024-07-25 12:31:00 PM\"},{\"ScripCode\":35494,\"Open\":357.9,\"Close\":357.85,\"High\":357.9,\"Low\":357.85,\"Volume\":12500,\"Date\":\"2024-07-25 12:32:00 PM\"},{\"ScripCode\":35494,\"Open\":358,\"Close\":357.1,\"High\":358,\"Low\":357.1,\"Volume\":157500,\"Date\":\"2024-07-25 12:33:00 PM\"},{\"ScripCode\":35494,\"Open\":357.15,\"Close\":357.05,\"High\":357.15,\"Low\":357.05,\"Volume\":55000,\"Date\":\"2024-07-25 12:34:00 PM\"},{\"ScripCode\":35494,\"Open\":356.95,\"Close\":357.2,\"High\":357.2,\"Low\":356.95,\"Volume\":17500,\"Date\":\"2024-07-25 12:35:00 PM\"},{\"ScripCode\":35494,\"Open\":357.65,\"Close\":357.65,\"High\":357.65,\"Low\":357.65,\"Volume\":67500,\"Date\":\"2024-07-25 12:36:00 PM\"},{\"ScripCode\":35494,\"Open\":357.7,\"Close\":357.8,\"High\":357.8,\"Low\":357.7,\"Volume\":22500,\"Date\":\"2024-07-25 12:37:00 PM\"},{\"ScripCode\":35494,\"Open\":357.75,\"Close\":357.6,\"High\":357.75,\"Low\":357.6,\"Volume\":20000,\"Date\":\"2024-07-25 12:38:00 PM\"},{\"ScripCode\":35494,\"Open\":357.6,\"Close\":357.55,\"High\":357.6,\"Low\":357.4,\"Volume\":30000,\"Date\":\"2024-07-25 12:39:00 PM\"},{\"ScripCode\":35494,\"Open\":357,\"Close\":357,\"High\":357,\"Low\":357,\"Volume\":45000,\"Date\":\"2024-07-25 12:40:00 PM\"},{\"ScripCode\":35494,\"Open\":357.3,\"Close\":357.3,\"High\":357.3,\"Low\":357.3,\"Volume\":27500,\"Date\":\"2024-07-25 12:41:00 PM\"},{\"ScripCode\":35494,\"Open\":357.3,\"Close\":357.3,\"High\":357.3,\"Low\":357.3,\"Volume\":15000,\"Date\":\"2024-07-25 12:42:00 PM\"},{\"ScripCode\":35494,\"Open\":357.3,\"Close\":357.5,\"High\":357.5,\"Low\":357.3,\"Volume\":12500,\"Date\":\"2024-07-25 12:43:00 PM\"},{\"ScripCode\":35494,\"Open\":357.25,\"Close\":357.25,\"High\":357.25,\"Low\":357.15,\"Volume\":70000,\"Date\":\"2024-07-25 12:44:00 PM\"},{\"ScripCode\":35494,\"Open\":357.25,\"Close\":357.3,\"High\":357.3,\"Low\":357.25,\"Volume\":30000,\"Date\":\"2024-07-25 12:45:00 PM\"},{\"ScripCode\":35494,\"Open\":357.35,\"Close\":357.45,\"High\":357.45,\"Low\":357.3,\"Volume\":50000,\"Date\":\"2024-07-25 12:46:00 PM\"},{\"ScripCode\":35494,\"Open\":357.5,\"Close\":357.35,\"High\":357.5,\"Low\":357.35,\"Volume\":25000,\"Date\":\"2024-07-25 12:47:00 PM\"},{\"ScripCode\":35494,\"Open\":357.35,\"Close\":357.65,\"High\":357.65,\"Low\":357.35,\"Volume\":20000,\"Date\":\"2024-07-25 12:48:00 PM\"},{\"ScripCode\":35494,\"Open\":357.65,\"Close\":357.6,\"High\":357.65,\"Low\":357.6,\"Volume\":25000,\"Date\":\"2024-07-25 12:49:00 PM\"},{\"ScripCode\":35494,\"Open\":357.55,\"Close\":357.1,\"High\":357.55,\"Low\":357.1,\"Volume\":25000,\"Date\":\"2024-07-25 12:50:00 PM\"},{\"ScripCode\":35494,\"Open\":356.85,\"Close\":357.2,\"High\":357.2,\"Low\":356.85,\"Volume\":42500,\"Date\":\"2024-07-25 12:51:00 PM\"},{\"ScripCode\":35494,\"Open\":357.2,\"Close\":357.2,\"High\":357.2,\"Low\":357.2,\"Volume\":10000,\"Date\":\"2024-07-25 12:52:00 PM\"},{\"ScripCode\":35494,\"Open\":357.2,\"Close\":357.2,\"High\":357.2,\"Low\":357.2,\"Volume\":10000,\"Date\":\"2024-07-25 12:53:00 PM\"},{\"ScripCode\":35494,\"Open\":357.2,\"Close\":357.5,\"High\":357.5,\"Low\":357.2,\"Volume\":27500,\"Date\":\"2024-07-25 12:54:00 PM\"},{\"ScripCode\":35494,\"Open\":357.4,\"Close\":357.25,\"High\":357.4,\"Low\":357.25,\"Volume\":37500,\"Date\":\"2024-07-25 12:55:00 PM\"},{\"ScripCode\":35494,\"Open\":357.25,\"Close\":357.25,\"High\":357.25,\"Low\":357.25,\"Volume\":12500,\"Date\":\"2024-07-25 12:56:00 PM\"},{\"ScripCode\":35494,\"Open\":357.25,\"Close\":357.25,\"High\":357.25,\"Low\":357.25,\"Volume\":15000,\"Date\":\"2024-07-25 12:57:00 PM\"},{\"ScripCode\":35494,\"Open\":357.25,\"Close\":357.2,\"High\":357.25,\"Low\":357.2,\"Volume\":22500,\"Date\":\"2024-07-25 12:58:00 PM\"},{\"ScripCode\":35494,\"Open\":357.15,\"Close\":357.05,\"High\":357.15,\"Low\":357.05,\"Volume\":22500,\"Date\":\"2024-07-25 12:59:00 PM\"},{\"ScripCode\":35494,\"Open\":357.05,\"Close\":357.6,\"High\":357.6,\"Low\":357.05,\"Volume\":57500,\"Date\":\"2024-07-25 01:00:00 PM\"},{\"ScripCode\":35494,\"Open\":357.6,\"Close\":357.6,\"High\":357.6,\"Low\":357.6,\"Volume\":17500,\"Date\":\"2024-07-25 01:01:00 PM\"},{\"ScripCode\":35494,\"Open\":357.5,\"Close\":357.3,\"High\":357.55,\"Low\":357.3,\"Volume\":25000,\"Date\":\"2024-07-25 01:02:00 PM\"},{\"ScripCode\":35494,\"Open\":357.25,\"Close\":357.55,\"High\":357.55,\"Low\":357.25,\"Volume\":32500,\"Date\":\"2024-07-25 01:03:00 PM\"},{\"ScripCode\":35494,\"Open\":357.55,\"Close\":357.5,\"High\":357.55,\"Low\":357.5,\"Volume\":25000,\"Date\":\"2024-07-25 01:04:00 PM\"},{\"ScripCode\":35494,\"Open\":357.5,\"Close\":357.55,\"High\":357.55,\"Low\":357.45,\"Volume\":25000,\"Date\":\"2024-07-25 01:05:00 PM\"},{\"ScripCode\":35494,\"Open\":357.55,\"Close\":357.55,\"High\":357.55,\"Low\":357.55,\"Volume\":10000,\"Date\":\"2024-07-25 01:06:00 PM\"},{\"ScripCode\":35494,\"Open\":357.95,\"Close\":357.95,\"High\":357.95,\"Low\":357.75,\"Volume\":135000,\"Date\":\"2024-07-25 01:07:00 PM\"},{\"ScripCode\":35494,\"Open\":358.75,\"Close\":358.65,\"High\":358.75,\"Low\":358.65,\"Volume\":65000,\"Date\":\"2024-07-25 01:08:00 PM\"},{\"ScripCode\":35494,\"Open\":358.65,\"Close\":358.75,\"High\":358.75,\"Low\":358.65,\"Volume\":27500,\"Date\":\"2024-07-25 01:09:00 PM\"},{\"ScripCode\":35494,\"Open\":358.9,\"Close\":358.8,\"High\":358.9,\"Low\":358.8,\"Volume\":15000,\"Date\":\"2024-07-25 01:10:00 PM\"},{\"ScripCode\":35494,\"Open\":358.8,\"Close\":358.7,\"High\":358.8,\"Low\":358.7,\"Volume\":25000,\"Date\":\"2024-07-25 01:11:00 PM\"},{\"ScripCode\":35494,\"Open\":358.9,\"Close\":358.9,\"High\":358.9,\"Low\":358.9,\"Volume\":15000,\"Date\":\"2024-07-25 01:12:00 PM\"},{\"ScripCode\":35494,\"Open\":358.9,\"Close\":359.3,\"High\":359.3,\"Low\":358.9,\"Volume\":42500,\"Date\":\"2024-07-25 01:13:00 PM\"},{\"ScripCode\":35494,\"Open\":359.3,\"Close\":359.2,\"High\":359.3,\"Low\":359.2,\"Volume\":15000,\"Date\":\"2024-07-25 01:14:00 PM\"},{\"ScripCode\":35494,\"Open\":359.2,\"Close\":358.7,\"High\":359.2,\"Low\":358.7,\"Volume\":12500,\"Date\":\"2024-07-25 01:15:00 PM\"},{\"ScripCode\":35494,\"Open\":358.4,\"Close\":358.35,\"High\":358.4,\"Low\":358.35,\"Volume\":35000,\"Date\":\"2024-07-25 01:16:00 PM\"},{\"ScripCode\":35494,\"Open\":358.35,\"Close\":358.45,\"High\":358.45,\"Low\":358.35,\"Volume\":17500,\"Date\":\"2024-07-25 01:17:00 PM\"},{\"ScripCode\":35494,\"Open\":358.8,\"Close\":358.85,\"High\":358.85,\"Low\":358.8,\"Volume\":57500,\"Date\":\"2024-07-25 01:18:00 PM\"},{\"ScripCode\":35494,\"Open\":358.85,\"Close\":358.85,\"High\":358.85,\"Low\":358.85,\"Volume\":10000,\"Date\":\"2024-07-25 01:19:00 PM\"},{\"ScripCode\":35494,\"Open\":358.35,\"Close\":359.15,\"High\":359.15,\"Low\":358.35,\"Volume\":90000,\"Date\":\"2024-07-25 01:20:00 PM\"},{\"ScripCode\":35494,\"Open\":359.15,\"Close\":358.9,\"High\":359.15,\"Low\":358.9,\"Volume\":17500,\"Date\":\"2024-07-25 01:21:00 PM\"},{\"ScripCode\":35494,\"Open\":358.9,\"Close\":359,\"High\":359,\"Low\":358.9,\"Volume\":20000,\"Date\":\"2024-07-25 01:22:00 PM\"},{\"ScripCode\":35494,\"Open\":359.05,\"Close\":359.2,\"High\":359.2,\"Low\":359.05,\"Volume\":35000,\"Date\":\"2024-07-25 01:23:00 PM\"},{\"ScripCode\":35494,\"Open\":359.3,\"Close\":359.3,\"High\":359.3,\"Low\":359.3,\"Volume\":27500,\"Date\":\"2024-07-25 01:24:00 PM\"},{\"ScripCode\":35494,\"Open\":359.2,\"Close\":359.25,\"High\":359.25,\"Low\":359.2,\"Volume\":47500,\"Date\":\"2024-07-25 01:25:00 PM\"},{\"ScripCode\":35494,\"Open\":359.4,\"Close\":359.4,\"High\":359.4,\"Low\":359.4,\"Volume\":20000,\"Date\":\"2024-07-25 01:26:00 PM\"},{\"ScripCode\":35494,\"Open\":359.4,\"Close\":359.4,\"High\":359.4,\"Low\":359.4,\"Volume\":22500,\"Date\":\"2024-07-25 01:27:00 PM\"},{\"ScripCode\":35494,\"Open\":359.4,\"Close\":359.4,\"High\":359.4,\"Low\":359.4,\"Volume\":12500,\"Date\":\"2024-07-25 01:28:00 PM\"},{\"ScripCode\":35494,\"Open\":359.25,\"Close\":358.9,\"High\":359.25,\"Low\":358.9,\"Volume\":30000,\"Date\":\"2024-07-25 01:29:00 PM\"},{\"ScripCode\":35494,\"Open\":359.05,\"Close\":359.05,\"High\":359.05,\"Low\":359.05,\"Volume\":17500,\"Date\":\"2024-07-25 01:30:00 PM\"},{\"ScripCode\":35494,\"Open\":359,\"Close\":358.95,\"High\":359,\"Low\":358.95,\"Volume\":42500,\"Date\":\"2024-07-25 01:31:00 PM\"},{\"ScripCode\":35494,\"Open\":358.95,\"Close\":358.7,\"High\":358.95,\"Low\":358.7,\"Volume\":20000,\"Date\":\"2024-07-25 01:32:00 PM\"},{\"ScripCode\":35494,\"Open\":358.85,\"Close\":358,\"High\":358.85,\"Low\":358,\"Volume\":92500,\"Date\":\"2024-07-25 01:33:00 PM\"},{\"ScripCode\":35494,\"Open\":358.05,\"Close\":358.25,\"High\":358.25,\"Low\":358.05,\"Volume\":52500,\"Date\":\"2024-07-25 01:34:00 PM\"},{\"ScripCode\":35494,\"Open\":358.25,\"Close\":358.25,\"High\":358.25,\"Low\":358.25,\"Volume\":22500,\"Date\":\"2024-07-25 01:35:00 PM\"},{\"ScripCode\":35494,\"Open\":358.25,\"Close\":358.55,\"High\":358.55,\"Low\":358.25,\"Volume\":52500,\"Date\":\"2024-07-25 01:36:00 PM\"},{\"ScripCode\":35494,\"Open\":358.55,\"Close\":358.4,\"High\":358.55,\"Low\":358.4,\"Volume\":12500,\"Date\":\"2024-07-25 01:37:00 PM\"},{\"ScripCode\":35494,\"Open\":358.45,\"Close\":358.2,\"High\":358.45,\"Low\":358.2,\"Volume\":32500,\"Date\":\"2024-07-25 01:38:00 PM\"},{\"ScripCode\":35494,\"Open\":358.2,\"Close\":358.2,\"High\":358.2,\"Low\":358.2,\"Volume\":10000,\"Date\":\"2024-07-25 01:39:00 PM\"},{\"ScripCode\":35494,\"Open\":358,\"Close\":358.1,\"High\":358.1,\"Low\":358,\"Volume\":35000,\"Date\":\"2024-07-25 01:40:00 PM\"},{\"ScripCode\":35494,\"Open\":358,\"Close\":358.05,\"High\":358.05,\"Low\":358,\"Volume\":25000,\"Date\":\"2024-07-25 01:41:00 PM\"},{\"ScripCode\":35494,\"Open\":358.05,\"Close\":358,\"High\":358.2,\"Low\":358,\"Volume\":25000,\"Date\":\"2024-07-25 01:42:00 PM\"},{\"ScripCode\":35494,\"Open\":358,\"Close\":358.2,\"High\":358.2,\"Low\":358,\"Volume\":20000,\"Date\":\"2024-07-25 01:43:00 PM\"},{\"ScripCode\":35494,\"Open\":358.2,\"Close\":358.3,\"High\":358.3,\"Low\":358.2,\"Volume\":47500,\"Date\":\"2024-07-25 01:44:00 PM\"},{\"ScripCode\":35494,\"Open\":358.3,\"Close\":358.3,\"High\":358.3,\"Low\":358.3,\"Volume\":10000,\"Date\":\"2024-07-25 01:45:00 PM\"},{\"ScripCode\":35494,\"Open\":358.4,\"Close\":358.5,\"High\":358.5,\"Low\":358.4,\"Volume\":17500,\"Date\":\"2024-07-25 01:46:00 PM\"},{\"ScripCode\":35494,\"Open\":358.65,\"Close\":358.8,\"High\":358.8,\"Low\":358.65,\"Volume\":25000,\"Date\":\"2024-07-25 01:47:00 PM\"},{\"ScripCode\":35494,\"Open\":358.8,\"Close\":358.8,\"High\":358.8,\"Low\":358.8,\"Volume\":7500,\"Date\":\"2024-07-25 01:48:00 PM\"},{\"ScripCode\":35494,\"Open\":358.8,\"Close\":358.45,\"High\":358.8,\"Low\":358.45,\"Volume\":20000,\"Date\":\"2024-07-25 01:49:00 PM\"},{\"ScripCode\":35494,\"Open\":358.5,\"Close\":358.7,\"High\":358.7,\"Low\":358.5,\"Volume\":22500,\"Date\":\"2024-07-25 01:50:00 PM\"},{\"ScripCode\":35494,\"Open\":358.3,\"Close\":358.3,\"High\":358.3,\"Low\":358.3,\"Volume\":35000,\"Date\":\"2024-07-25 01:51:00 PM\"},{\"ScripCode\":35494,\"Open\":358.1,\"Close\":358.1,\"High\":358.1,\"Low\":358.1,\"Volume\":35000,\"Date\":\"2024-07-25 01:52:00 PM\"},{\"ScripCode\":35494,\"Open\":358.1,\"Close\":358.1,\"High\":358.1,\"Low\":358.1,\"Volume\":10000,\"Date\":\"2024-07-25 01:53:00 PM\"},{\"ScripCode\":35494,\"Open\":358.1,\"Close\":358.2,\"High\":358.2,\"Low\":358.1,\"Volume\":20000,\"Date\":\"2024-07-25 01:54:00 PM\"},{\"ScripCode\":35494,\"Open\":358.05,\"Close\":358.05,\"High\":358.05,\"Low\":358.05,\"Volume\":10000,\"Date\":\"2024-07-25 01:55:00 PM\"},{\"ScripCode\":35494,\"Open\":358.05,\"Close\":358.25,\"High\":358.25,\"Low\":358.05,\"Volume\":20000,\"Date\":\"2024-07-25 01:56:00 PM\"},{\"ScripCode\":35494,\"Open\":358.25,\"Close\":358.25,\"High\":358.25,\"Low\":358.25,\"Volume\":15000,\"Date\":\"2024-07-25 01:57:00 PM\"},{\"ScripCode\":35494,\"Open\":358.35,\"Close\":358.35,\"High\":358.35,\"Low\":358.35,\"Volume\":20000,\"Date\":\"2024-07-25 01:58:00 PM\"},{\"ScripCode\":35494,\"Open\":358.65,\"Close\":358.65,\"High\":358.65,\"Low\":358.65,\"Volume\":35000,\"Date\":\"2024-07-25 01:59:00 PM\"},{\"ScripCode\":35494,\"Open\":358.55,\"Close\":358.55,\"High\":358.55,\"Low\":358.55,\"Volume\":60000,\"Date\":\"2024-07-25 02:00:00 PM\"},{\"ScripCode\":35494,\"Open\":358.7,\"Close\":358.35,\"High\":358.7,\"Low\":358.2,\"Volume\":35000,\"Date\":\"2024-07-25 02:01:00 PM\"},{\"ScripCode\":35494,\"Open\":358.35,\"Close\":358.45,\"High\":358.45,\"Low\":358.35,\"Volume\":12500,\"Date\":\"2024-07-25 02:02:00 PM\"},{\"ScripCode\":35494,\"Open\":358.4,\"Close\":358.4,\"High\":358.4,\"Low\":358.4,\"Volume\":17500,\"Date\":\"2024-07-25 02:03:00 PM\"},{\"ScripCode\":35494,\"Open\":358.9,\"Close\":358.7,\"High\":358.9,\"Low\":358.7,\"Volume\":115000,\"Date\":\"2024-07-25 02:04:00 PM\"},{\"ScripCode\":35494,\"Open\":358.7,\"Close\":358.8,\"High\":358.8,\"Low\":358.7,\"Volume\":60000,\"Date\":\"2024-07-25 02:05:00 PM\"},{\"ScripCode\":35494,\"Open\":359,\"Close\":358.75,\"High\":359,\"Low\":358.75,\"Volume\":30000,\"Date\":\"2024-07-25 02:06:00 PM\"},{\"ScripCode\":35494,\"Open\":358.75,\"Close\":358.75,\"High\":358.75,\"Low\":358.75,\"Volume\":7500,\"Date\":\"2024-07-25 02:07:00 PM\"},{\"ScripCode\":35494,\"Open\":358.4,\"Close\":358.35,\"High\":358.4,\"Low\":358.35,\"Volume\":25000,\"Date\":\"2024-07-25 02:08:00 PM\"},{\"ScripCode\":35494,\"Open\":358.7,\"Close\":358.75,\"High\":358.75,\"Low\":358.4,\"Volume\":67500,\"Date\":\"2024-07-25 02:09:00 PM\"},{\"ScripCode\":35494,\"Open\":358.6,\"Close\":358.55,\"High\":358.6,\"Low\":358.55,\"Volume\":47500,\"Date\":\"2024-07-25 02:10:00 PM\"},{\"ScripCode\":35494,\"Open\":358.55,\"Close\":358.55,\"High\":358.55,\"Low\":358.55,\"Volume\":15000,\"Date\":\"2024-07-25 02:11:00 PM\"},{\"ScripCode\":35494,\"Open\":358.55,\"Close\":358.55,\"High\":358.55,\"Low\":358.55,\"Volume\":42500,\"Date\":\"2024-07-25 02:12:00 PM\"},{\"ScripCode\":35494,\"Open\":358.3,\"Close\":358.3,\"High\":358.3,\"Low\":358.3,\"Volume\":20000,\"Date\":\"2024-07-25 02:13:00 PM\"},{\"ScripCode\":35494,\"Open\":358.35,\"Close\":358.35,\"High\":358.35,\"Low\":358.35,\"Volume\":40000,\"Date\":\"2024-07-25 02:14:00 PM\"},{\"ScripCode\":35494,\"Open\":358.55,\"Close\":358.45,\"High\":358.55,\"Low\":358.45,\"Volume\":52500,\"Date\":\"2024-07-25 02:15:00 PM\"},{\"ScripCode\":35494,\"Open\":358.5,\"Close\":358.55,\"High\":358.55,\"Low\":358.5,\"Volume\":42500,\"Date\":\"2024-07-25 02:16:00 PM\"},{\"ScripCode\":35494,\"Open\":358.6,\"Close\":358.35,\"High\":358.6,\"Low\":358.35,\"Volume\":32500,\"Date\":\"2024-07-25 02:17:00 PM\"},{\"ScripCode\":35494,\"Open\":358.35,\"Close\":358.35,\"High\":358.35,\"Low\":358.35,\"Volume\":15000,\"Date\":\"2024-07-25 02:18:00 PM\"},{\"ScripCode\":35494,\"Open\":358.4,\"Close\":358.4,\"High\":358.4,\"Low\":358.4,\"Volume\":20000,\"Date\":\"2024-07-25 02:19:00 PM\"},{\"ScripCode\":35494,\"Open\":358.6,\"Close\":358.4,\"High\":358.6,\"Low\":358.4,\"Volume\":47500,\"Date\":\"2024-07-25 02:20:00 PM\"},{\"ScripCode\":35494,\"Open\":358.4,\"Close\":358.3,\"High\":358.4,\"Low\":358.3,\"Volume\":25000,\"Date\":\"2024-07-25 02:21:00 PM\"},{\"ScripCode\":35494,\"Open\":358.3,\"Close\":358.4,\"High\":358.4,\"Low\":358.3,\"Volume\":15000,\"Date\":\"2024-07-25 02:22:00 PM\"},{\"ScripCode\":35494,\"Open\":358.55,\"Close\":358.5,\"High\":358.55,\"Low\":358.5,\"Volume\":27500,\"Date\":\"2024-07-25 02:23:00 PM\"},{\"ScripCode\":35494,\"Open\":358.5,\"Close\":358.5,\"High\":358.5,\"Low\":358.5,\"Volume\":15000,\"Date\":\"2024-07-25 02:24:00 PM\"},{\"ScripCode\":35494,\"Open\":358.5,\"Close\":358.55,\"High\":358.55,\"Low\":358.5,\"Volume\":10000,\"Date\":\"2024-07-25 02:25:00 PM\"},{\"ScripCode\":35494,\"Open\":358.6,\"Close\":358.5,\"High\":358.6,\"Low\":358.5,\"Volume\":40000,\"Date\":\"2024-07-25 02:26:00 PM\"},{\"ScripCode\":35494,\"Open\":358.5,\"Close\":358.5,\"High\":358.5,\"Low\":358.5,\"Volume\":17500,\"Date\":\"2024-07-25 02:27:00 PM\"},{\"ScripCode\":35494,\"Open\":358.1,\"Close\":358.05,\"High\":358.1,\"Low\":358.05,\"Volume\":35000,\"Date\":\"2024-07-25 02:28:00 PM\"},{\"ScripCode\":35494,\"Open\":357.5,\"Close\":357.7,\"High\":357.7,\"Low\":357.5,\"Volume\":52500,\"Date\":\"2024-07-25 02:29:00 PM\"},{\"ScripCode\":35494,\"Open\":357.5,\"Close\":357.5,\"High\":357.5,\"Low\":357.5,\"Volume\":32500,\"Date\":\"2024-07-25 02:30:00 PM\"},{\"ScripCode\":35494,\"Open\":357.5,\"Close\":357.65,\"High\":357.65,\"Low\":357.5,\"Volume\":20000,\"Date\":\"2024-07-25 02:31:00 PM\"},{\"ScripCode\":35494,\"Open\":357.75,\"Close\":357.1,\"High\":357.75,\"Low\":357.1,\"Volume\":57500,\"Date\":\"2024-07-25 02:32:00 PM\"},{\"ScripCode\":35494,\"Open\":357.25,\"Close\":356.95,\"High\":357.3,\"Low\":356.95,\"Volume\":87500,\"Date\":\"2024-07-25 02:33:00 PM\"},{\"ScripCode\":35494,\"Open\":356.95,\"Close\":357.25,\"High\":357.25,\"Low\":356.95,\"Volume\":92500,\"Date\":\"2024-07-25 02:34:00 PM\"},{\"ScripCode\":35494,\"Open\":357.7,\"Close\":357.35,\"High\":357.7,\"Low\":357.35,\"Volume\":70000,\"Date\":\"2024-07-25 02:35:00 PM\"},{\"ScripCode\":35494,\"Open\":357.35,\"Close\":357.3,\"High\":357.35,\"Low\":357.3,\"Volume\":12500,\"Date\":\"2024-07-25 02:36:00 PM\"},{\"ScripCode\":35494,\"Open\":357.3,\"Close\":357.25,\"High\":357.3,\"Low\":357.25,\"Volume\":20000,\"Date\":\"2024-07-25 02:37:00 PM\"},{\"ScripCode\":35494,\"Open\":357.25,\"Close\":356.8,\"High\":357.25,\"Low\":356.8,\"Volume\":17500,\"Date\":\"2024-07-25 02:38:00 PM\"},{\"ScripCode\":35494,\"Open\":356.7,\"Close\":356.9,\"High\":356.9,\"Low\":356.7,\"Volume\":37500,\"Date\":\"2024-07-25 02:39:00 PM\"},{\"ScripCode\":35494,\"Open\":356.75,\"Close\":356.9,\"High\":357,\"Low\":356.7,\"Volume\":57500,\"Date\":\"2024-07-25 02:40:00 PM\"},{\"ScripCode\":35494,\"Open\":356.75,\"Close\":356.8,\"High\":356.8,\"Low\":356.75,\"Volume\":47500,\"Date\":\"2024-07-25 02:41:00 PM\"},{\"ScripCode\":35494,\"Open\":357,\"Close\":356.7,\"High\":357,\"Low\":356.7,\"Volume\":37500,\"Date\":\"2024-07-25 02:42:00 PM\"},{\"ScripCode\":35494,\"Open\":356.9,\"Close\":357,\"High\":357,\"Low\":356.7,\"Volume\":30000,\"Date\":\"2024-07-25 02:43:00 PM\"},{\"ScripCode\":35494,\"Open\":356.9,\"Close\":356.9,\"High\":356.9,\"Low\":356.9,\"Volume\":20000,\"Date\":\"2024-07-25 02:44:00 PM\"},{\"ScripCode\":35494,\"Open\":356.85,\"Close\":356.75,\"High\":356.85,\"Low\":356.6,\"Volume\":42500,\"Date\":\"2024-07-25 02:45:00 PM\"},{\"ScripCode\":35494,\"Open\":357,\"Close\":357.1,\"High\":357.1,\"Low\":357,\"Volume\":60000,\"Date\":\"2024-07-25 02:46:00 PM\"},{\"ScripCode\":35494,\"Open\":357.15,\"Close\":357,\"High\":357.35,\"Low\":357,\"Volume\":60000,\"Date\":\"2024-07-25 02:47:00 PM\"},{\"ScripCode\":35494,\"Open\":357.3,\"Close\":357.4,\"High\":357.4,\"Low\":357.3,\"Volume\":65000,\"Date\":\"2024-07-25 02:48:00 PM\"},{\"ScripCode\":35494,\"Open\":357.4,\"Close\":357.5,\"High\":357.5,\"Low\":357.4,\"Volume\":42500,\"Date\":\"2024-07-25 02:49:00 PM\"},{\"ScripCode\":35494,\"Open\":357.7,\"Close\":357.9,\"High\":357.9,\"Low\":357.7,\"Volume\":32500,\"Date\":\"2024-07-25 02:50:00 PM\"},{\"ScripCode\":35494,\"Open\":358,\"Close\":358.1,\"High\":358.45,\"Low\":358,\"Volume\":37500,\"Date\":\"2024-07-25 02:51:00 PM\"},{\"ScripCode\":35494,\"Open\":358.05,\"Close\":358.2,\"High\":358.2,\"Low\":358.05,\"Volume\":22500,\"Date\":\"2024-07-25 02:52:00 PM\"},{\"ScripCode\":35494,\"Open\":358.2,\"Close\":358.5,\"High\":358.5,\"Low\":358.2,\"Volume\":47500,\"Date\":\"2024-07-25 02:53:00 PM\"},{\"ScripCode\":35494,\"Open\":358.8,\"Close\":358.65,\"High\":358.9,\"Low\":358.65,\"Volume\":32500,\"Date\":\"2024-07-25 02:54:00 PM\"},{\"ScripCode\":35494,\"Open\":358.65,\"Close\":358.6,\"High\":358.65,\"Low\":358.4,\"Volume\":22500,\"Date\":\"2024-07-25 02:55:00 PM\"},{\"ScripCode\":35494,\"Open\":358.6,\"Close\":358.35,\"High\":358.6,\"Low\":358.35,\"Volume\":17500,\"Date\":\"2024-07-25 02:56:00 PM\"},{\"ScripCode\":35494,\"Open\":358,\"Close\":358.15,\"High\":358.15,\"Low\":358,\"Volume\":22500,\"Date\":\"2024-07-25 02:57:00 PM\"},{\"ScripCode\":35494,\"Open\":358.25,\"Close\":358.4,\"High\":358.4,\"Low\":358.25,\"Volume\":32500,\"Date\":\"2024-07-25 02:58:00 PM\"},{\"ScripCode\":35494,\"Open\":358.5,\"Close\":358.5,\"High\":358.5,\"Low\":358.5,\"Volume\":22500,\"Date\":\"2024-07-25 02:59:00 PM\"},{\"ScripCode\":35494,\"Open\":358.6,\"Close\":358.55,\"High\":358.8,\"Low\":358.55,\"Volume\":42500,\"Date\":\"2024-07-25 03:00:00 PM\"},{\"ScripCode\":35494,\"Open\":358.15,\"Close\":358.75,\"High\":358.75,\"Low\":358.15,\"Volume\":42500,\"Date\":\"2024-07-25 03:01:00 PM\"},{\"ScripCode\":35494,\"Open\":358.75,\"Close\":358.9,\"High\":358.95,\"Low\":358.75,\"Volume\":30000,\"Date\":\"2024-07-25 03:02:00 PM\"},{\"ScripCode\":35494,\"Open\":358.95,\"Close\":358.9,\"High\":358.95,\"Low\":358.8,\"Volume\":40000,\"Date\":\"2024-07-25 03:03:00 PM\"},{\"ScripCode\":35494,\"Open\":358.75,\"Close\":358.85,\"High\":358.85,\"Low\":358.75,\"Volume\":7500,\"Date\":\"2024-07-25 03:04:00 PM\"},{\"ScripCode\":35494,\"Open\":359.05,\"Close\":359.95,\"High\":359.95,\"Low\":358.85,\"Volume\":410000,\"Date\":\"2024-07-25 03:05:00 PM\"},{\"ScripCode\":35494,\"Open\":360,\"Close\":360.2,\"High\":360.45,\"Low\":360,\"Volume\":247500,\"Date\":\"2024-07-25 03:06:00 PM\"},{\"ScripCode\":35494,\"Open\":360.25,\"Close\":360.35,\"High\":360.9,\"Low\":360.2,\"Volume\":125000,\"Date\":\"2024-07-25 03:07:00 PM\"},{\"ScripCode\":35494,\"Open\":360.25,\"Close\":361.1,\"High\":361.45,\"Low\":360.25,\"Volume\":182500,\"Date\":\"2024-07-25 03:08:00 PM\"},{\"ScripCode\":35494,\"Open\":361.2,\"Close\":360.8,\"High\":361.3,\"Low\":360.8,\"Volume\":22500,\"Date\":\"2024-07-25 03:09:00 PM\"},{\"ScripCode\":35494,\"Open\":360.7,\"Close\":361.75,\"High\":361.75,\"Low\":360.7,\"Volume\":57500,\"Date\":\"2024-07-25 03:10:00 PM\"},{\"ScripCode\":35494,\"Open\":361.55,\"Close\":361.9,\"High\":362.15,\"Low\":361.55,\"Volume\":52500,\"Date\":\"2024-07-25 03:11:00 PM\"},{\"ScripCode\":35494,\"Open\":361.9,\"Close\":361.9,\"High\":362.2,\"Low\":361.9,\"Volume\":22500,\"Date\":\"2024-07-25 03:12:00 PM\"},{\"ScripCode\":35494,\"Open\":361.9,\"Close\":361.75,\"High\":361.9,\"Low\":361.6,\"Volume\":62500,\"Date\":\"2024-07-25 03:13:00 PM\"},{\"ScripCode\":35494,\"Open\":362.25,\"Close\":362.05,\"High\":362.45,\"Low\":362,\"Volume\":90000,\"Date\":\"2024-07-25 03:14:00 PM\"},{\"ScripCode\":35494,\"Open\":362,\"Close\":362.25,\"High\":362.25,\"Low\":361.95,\"Volume\":37500,\"Date\":\"2024-07-25 03:15:00 PM\"},{\"ScripCode\":35494,\"Open\":362.3,\"Close\":363.75,\"High\":363.75,\"Low\":362.3,\"Volume\":137500,\"Date\":\"2024-07-25 03:16:00 PM\"},{\"ScripCode\":35494,\"Open\":363.7,\"Close\":363.95,\"High\":363.95,\"Low\":363.45,\"Volume\":70000,\"Date\":\"2024-07-25 03:17:00 PM\"},{\"ScripCode\":35494,\"Open\":363.8,\"Close\":363.5,\"High\":363.8,\"Low\":363.5,\"Volume\":32500,\"Date\":\"2024-07-25 03:18:00 PM\"},{\"ScripCode\":35494,\"Open\":363.35,\"Close\":363.2,\"High\":363.45,\"Low\":363.1,\"Volume\":22500,\"Date\":\"2024-07-25 03:19:00 PM\"},{\"ScripCode\":35494,\"Open\":363.4,\"Close\":362.95,\"High\":363.4,\"Low\":362.95,\"Volume\":22500,\"Date\":\"2024-07-25 03:20:00 PM\"},{\"ScripCode\":35494,\"Open\":362.4,\"Close\":362.3,\"High\":362.5,\"Low\":362.3,\"Volume\":32500,\"Date\":\"2024-07-25 03:21:00 PM\"},{\"ScripCode\":35494,\"Open\":362.4,\"Close\":362.15,\"High\":362.4,\"Low\":362.15,\"Volume\":22500,\"Date\":\"2024-07-25 03:22:00 PM\"},{\"ScripCode\":35494,\"Open\":362,\"Close\":362.1,\"High\":362.35,\"Low\":361.95,\"Volume\":65000,\"Date\":\"2024-07-25 03:23:00 PM\"},{\"ScripCode\":35494,\"Open\":362.3,\"Close\":361.9,\"High\":362.6,\"Low\":361.9,\"Volume\":77500,\"Date\":\"2024-07-25 03:24:00 PM\"},{\"ScripCode\":35494,\"Open\":361.85,\"Close\":362.15,\"High\":362.3,\"Low\":361.85,\"Volume\":100000,\"Date\":\"2024-07-25 03:25:00 PM\"},{\"ScripCode\":35494,\"Open\":362.1,\"Close\":362.5,\"High\":362.5,\"Low\":362.1,\"Volume\":57500,\"Date\":\"2024-07-25 03:26:00 PM\"},{\"ScripCode\":35494,\"Open\":362.45,\"Close\":363.5,\"High\":363.8,\"Low\":362.45,\"Volume\":40000,\"Date\":\"2024-07-25 03:27:00 PM\"},{\"ScripCode\":35494,\"Open\":363.15,\"Close\":362.2,\"High\":363.15,\"Low\":362.2,\"Volume\":60000,\"Date\":\"2024-07-25 03:28:00 PM\"},{\"ScripCode\":35494,\"Open\":363.4,\"Close\":361.6,\"High\":363.4,\"Low\":361.6,\"Volume\":25000,\"Date\":\"2024-07-25 03:29:00 PM\"}],\"29-08-2024\":[{\"ScripCode\":36369,\"Open\":20,\"Close\":20,\"High\":20,\"Low\":20,\"Volume\":10,\"Date\":\"2024-11-28 09:42:00 AM\"},{\"ScripCode\":36369,\"Open\":20,\"Close\":20,\"High\":20,\"Low\":20,\"Volume\":10,\"Date\":\"2024-11-28 09:55:00 AM\"},{\"ScripCode\":36369,\"Open\":18.9,\"Close\":18.9,\"High\":18.9,\"Low\":18.9,\"Volume\":10,\"Date\":\"2024-11-28 10:27:00 AM\"},{\"ScripCode\":36369,\"Open\":6,\"Close\":6,\"High\":6,\"Low\":6,\"Volume\":10,\"Date\":\"2024-11-28 10:43:00 AM\"},{\"ScripCode\":36369,\"Open\":17,\"Close\":17,\"High\":17,\"Low\":17,\"Volume\":10,\"Date\":\"2024-11-28 10:49:00 AM\"},{\"ScripCode\":36369,\"Open\":12.1,\"Close\":12.1,\"High\":12.1,\"Low\":12.1,\"Volume\":10,\"Date\":\"2024-11-28 11:20:00 AM\"},{\"ScripCode\":36369,\"Open\":17,\"Close\":17,\"High\":17,\"Low\":17,\"Volume\":10,\"Date\":\"2024-11-28 01:16:00 PM\"},{\"ScripCode\":36369,\"Open\":11.3,\"Close\":11.3,\"High\":11.3,\"Low\":11.3,\"Volume\":10,\"Date\":\"2024-11-28 01:24:00 PM\"},{\"ScripCode\":36369,\"Open\":10.05,\"Close\":10.05,\"High\":10.05,\"Low\":10.05,\"Volume\":10,\"Date\":\"2024-11-28 01:30:00 PM\"},{\"ScripCode\":36369,\"Open\":12,\"Close\":12,\"High\":12,\"Low\":12,\"Volume\":10,\"Date\":\"2024-11-28 02:05:00 PM\"},{\"ScripCode\":36369,\"Open\":6.25,\"Close\":6.25,\"High\":6.25,\"Low\":6.25,\"Volume\":20,\"Date\":\"2024-11-28 03:02:00 PM\"},{\"ScripCode\":36369,\"Open\":16,\"Close\":16,\"High\":16,\"Low\":16,\"Volume\":100,\"Date\":\"2024-11-28 03:13:00 PM\"},{\"ScripCode\":36369,\"Open\":6,\"Close\":6,\"High\":6,\"Low\":6,\"Volume\":20,\"Date\":\"2024-11-28 03:18:00 PM\"},{\"ScripCode\":36369,\"Open\":4,\"Close\":4,\"High\":4,\"Low\":4,\"Volume\":10,\"Date\":\"2024-11-29 09:23:00 AM\"},{\"ScripCode\":36369,\"Open\":1.15,\"Close\":1.15,\"High\":1.15,\"Low\":1.15,\"Volume\":40,\"Date\":\"2024-11-29 09:56:00 AM\"},{\"ScripCode\":36369,\"Open\":1.15,\"Close\":1.15,\"High\":1.15,\"Low\":1.15,\"Volume\":10,\"Date\":\"2024-11-29 10:00:00 AM\"},{\"ScripCode\":36369,\"Open\":1.1,\"Close\":1.1,\"High\":1.1,\"Low\":1.1,\"Volume\":100,\"Date\":\"2024-11-29 10:06:00 AM\"},{\"ScripCode\":36369,\"Open\":1.1,\"Close\":1.1,\"High\":1.1,\"Low\":1.1,\"Volume\":10,\"Date\":\"2024-11-29 10:08:00 AM\"},{\"ScripCode\":36369,\"Open\":1.05,\"Close\":1.05,\"High\":1.05,\"Low\":1.05,\"Volume\":10,\"Date\":\"2024-11-29 10:15:00 AM\"},{\"ScripCode\":36369,\"Open\":1.05,\"Close\":1.05,\"High\":1.05,\"Low\":1.05,\"Volume\":10,\"Date\":\"2024-11-29 10:16:00 AM\"},{\"ScripCode\":36369,\"Open\":5.8,\"Close\":5.8,\"High\":5.8,\"Low\":2.9,\"Volume\":1980,\"Date\":\"2024-11-29 10:23:00 AM\"},{\"ScripCode\":36369,\"Open\":1,\"Close\":1,\"High\":1,\"Low\":1,\"Volume\":40,\"Date\":\"2024-11-29 10:24:00 AM\"},{\"ScripCode\":36369,\"Open\":1.1,\"Close\":1.1,\"High\":1.1,\"Low\":1.1,\"Volume\":40,\"Date\":\"2024-11-29 10:27:00 AM\"},{\"ScripCode\":36369,\"Open\":0.5,\"Close\":0.5,\"High\":0.5,\"Low\":0.5,\"Volume\":70,\"Date\":\"2024-11-29 10:29:00 AM\"},{\"ScripCode\":36369,\"Open\":0.45,\"Close\":0.45,\"High\":0.45,\"Low\":0.45,\"Volume\":150,\"Date\":\"2024-11-29 10:42:00 AM\"},{\"ScripCode\":36369,\"Open\":0.5,\"Close\":0.5,\"High\":0.5,\"Low\":0.5,\"Volume\":60,\"Date\":\"2024-11-29 10:46:00 AM\"},{\"ScripCode\":36369,\"Open\":0.45,\"Close\":0.45,\"High\":0.45,\"Low\":0.45,\"Volume\":150,\"Date\":\"2024-11-29 10:58:00 AM\"},{\"ScripCode\":36369,\"Open\":0.45,\"Close\":0.45,\"High\":0.45,\"Low\":0.45,\"Volume\":50,\"Date\":\"2024-11-29 10:59:00 AM\"},{\"ScripCode\":36369,\"Open\":0.45,\"Close\":0.45,\"High\":0.45,\"Low\":0.45,\"Volume\":50,\"Date\":\"2024-11-29 11:03:00 AM\"},{\"ScripCode\":36369,\"Open\":0.4,\"Close\":0.4,\"High\":0.4,\"Low\":0.4,\"Volume\":100,\"Date\":\"2024-11-29 11:12:00 AM\"},{\"ScripCode\":36369,\"Open\":0.15,\"Close\":0.15,\"High\":0.15,\"Low\":0.15,\"Volume\":10,\"Date\":\"2024-11-29 11:19:00 AM\"},{\"ScripCode\":36369,\"Open\":0.2,\"Close\":0.2,\"High\":0.2,\"Low\":0.2,\"Volume\":40,\"Date\":\"2024-11-29 11:29:00 AM\"},{\"ScripCode\":36369,\"Open\":0.15,\"Close\":0.15,\"High\":0.15,\"Low\":0.15,\"Volume\":10,\"Date\":\"2024-11-29 11:38:00 AM\"},{\"ScripCode\":36369,\"Open\":0.15,\"Close\":0.1,\"High\":0.15,\"Low\":0.1,\"Volume\":180,\"Date\":\"2024-11-29 11:39:00 AM\"},{\"ScripCode\":36369,\"Open\":0.2,\"Close\":0.2,\"High\":0.2,\"Low\":0.2,\"Volume\":140,\"Date\":\"2024-11-29 11:55:00 AM\"},{\"ScripCode\":36369,\"Open\":0.2,\"Close\":0.2,\"High\":0.2,\"Low\":0.2,\"Volume\":210,\"Date\":\"2024-11-29 11:56:00 AM\"},{\"ScripCode\":36369,\"Open\":0.05,\"Close\":0.05,\"High\":0.05,\"Low\":0.05,\"Volume\":60,\"Date\":\"2024-11-29 01:13:00 PM\"},{\"ScripCode\":36369,\"Open\":0.05,\"Close\":0.05,\"High\":0.05,\"Low\":0.05,\"Volume\":270,\"Date\":\"2024-11-29 01:46:00 PM\"},{\"ScripCode\":36369,\"Open\":0.65,\"Close\":0.65,\"High\":0.65,\"Low\":0.65,\"Volume\":100,\"Date\":\"2024-11-29 01:50:00 PM\"},{\"ScripCode\":36369,\"Open\":0.5,\"Close\":0.5,\"High\":0.5,\"Low\":0.5,\"Volume\":10,\"Date\":\"2024-11-29 01:59:00 PM\"},{\"ScripCode\":36369,\"Open\":0.4,\"Close\":0.4,\"High\":0.4,\"Low\":0.4,\"Volume\":10,\"Date\":\"2024-11-29 02:14:00 PM\"},{\"ScripCode\":36369,\"Open\":0.45,\"Close\":0.45,\"High\":0.45,\"Low\":0.45,\"Volume\":200,\"Date\":\"2024-11-29 02:15:00 PM\"},{\"ScripCode\":36369,\"Open\":0.05,\"Close\":0.05,\"High\":0.05,\"Low\":0.05,\"Volume\":270,\"Date\":\"2024-11-29 03:03:00 PM\"},{\"ScripCode\":36369,\"Open\":0.25,\"Close\":0.25,\"High\":0.25,\"Low\":0.25,\"Volume\":80,\"Date\":\"2024-11-29 03:09:00 PM\"},{\"ScripCode\":36369,\"Open\":0.3,\"Close\":0.3,\"High\":0.3,\"Low\":0.3,\"Volume\":100,\"Date\":\"2024-11-29 03:13:00 PM\"},{\"ScripCode\":36369,\"Open\":0.05,\"Close\":0.05,\"High\":0.05,\"Low\":0.05,\"Volume\":80,\"Date\":\"2024-11-29 03:18:00 PM\"},{\"ScripCode\":36369,\"Open\":0.05,\"Close\":0.05,\"High\":0.05,\"Low\":0.05,\"Volume\":20,\"Date\":\"2024-11-29 03:25:00 PM\"},{\"ScripCode\":36369,\"Open\":0.05,\"Close\":0.05,\"High\":0.05,\"Low\":0.05,\"Volume\":10,\"Date\":\"2024-11-29 03:28:00 PM\"}],\"26-09-2024\":[{\"ScripCode\":35181,\"Open\":377.6,\"Close\":380.95,\"High\":380.95,\"Low\":377.2,\"Volume\":2305000,\"Date\":\"2024-09-25 09:15:00 AM\"},{\"ScripCode\":35181,\"Open\":381.1,\"Close\":378.85,\"High\":381.1,\"Low\":378.85,\"Volume\":1165000,\"Date\":\"2024-09-25 09:16:00 AM\"},{\"ScripCode\":35181,\"Open\":378.5,\"Close\":380,\"High\":380,\"Low\":378.5,\"Volume\":1042500,\"Date\":\"2024-09-25 09:17:00 AM\"},{\"ScripCode\":35181,\"Open\":380.3,\"Close\":379.65,\"High\":380.3,\"Low\":379.6,\"Volume\":357500,\"Date\":\"2024-09-25 09:18:00 AM\"},{\"ScripCode\":35181,\"Open\":379.4,\"Close\":380.1,\"High\":380.1,\"Low\":379.4,\"Volume\":265000,\"Date\":\"2024-09-25 09:19:00 AM\"},{\"ScripCode\":35181,\"Open\":380.25,\"Close\":380.1,\"High\":380.35,\"Low\":379.7,\"Volume\":572500,\"Date\":\"2024-09-25 09:20:00 AM\"},{\"ScripCode\":35181,\"Open\":380.1,\"Close\":377.5,\"High\":380.1,\"Low\":377.15,\"Volume\":1207500,\"Date\":\"2024-09-25 09:21:00 AM\"},{\"ScripCode\":35181,\"Open\":377.5,\"Close\":379.15,\"High\":379.15,\"Low\":377.3,\"Volume\":510000,\"Date\":\"2024-09-25 09:22:00 AM\"},{\"ScripCode\":35181,\"Open\":379.15,\"Close\":377.6,\"High\":379.15,\"Low\":377.6,\"Volume\":485000,\"Date\":\"2024-09-25 09:23:00 AM\"},{\"ScripCode\":35181,\"Open\":377.6,\"Close\":378,\"High\":378.2,\"Low\":377.6,\"Volume\":190000,\"Date\":\"2024-09-25 09:24:00 AM\"},{\"ScripCode\":35181,\"Open\":378,\"Close\":378.75,\"High\":378.75,\"Low\":377.6,\"Volume\":282500,\"Date\":\"2024-09-25 09:25:00 AM\"},{\"ScripCode\":35181,\"Open\":378.75,\"Close\":380,\"High\":380,\"Low\":378.4,\"Volume\":265000,\"Date\":\"2024-09-25 09:26:00 AM\"},{\"ScripCode\":35181,\"Open\":380,\"Close\":379.85,\"High\":380.25,\"Low\":379.65,\"Volume\":370000,\"Date\":\"2024-09-25 09:27:00 AM\"},{\"ScripCode\":35181,\"Open\":379.5,\"Close\":379.6,\"High\":379.65,\"Low\":379,\"Volume\":342500,\"Date\":\"2024-09-25 09:28:00 AM\"},{\"ScripCode\":35181,\"Open\":379.55,\"Close\":378.9,\"High\":379.55,\"Low\":378.65,\"Volume\":240000,\"Date\":\"2024-09-25 09:29:00 AM\"},{\"ScripCode\":35181,\"Open\":378.9,\"Close\":378.6,\"High\":378.95,\"Low\":378.4,\"Volume\":72500,\"Date\":\"2024-09-25 09:30:00 AM\"},{\"ScripCode\":35181,\"Open\":378.6,\"Close\":379,\"High\":379,\"Low\":378.35,\"Volume\":497500,\"Date\":\"2024-09-25 09:31:00 AM\"},{\"ScripCode\":35181,\"Open\":379.05,\"Close\":379,\"High\":379.6,\"Low\":379,\"Volume\":287500,\"Date\":\"2024-09-25 09:32:00 AM\"},{\"ScripCode\":35181,\"Open\":379,\"Close\":379.5,\"High\":379.5,\"Low\":379,\"Volume\":312500,\"Date\":\"2024-09-25 09:33:00 AM\"},{\"ScripCode\":35181,\"Open\":379.35,\"Close\":379.45,\"High\":379.6,\"Low\":379.3,\"Volume\":82500,\"Date\":\"2024-09-25 09:34:00 AM\"},{\"ScripCode\":35181,\"Open\":379.45,\"Close\":380.2,\"High\":380.4,\"Low\":379.35,\"Volume\":122500,\"Date\":\"2024-09-25 09:35:00 AM\"},{\"ScripCode\":35181,\"Open\":379.8,\"Close\":380.3,\"High\":380.3,\"Low\":379.8,\"Volume\":227500,\"Date\":\"2024-09-25 09:36:00 AM\"},{\"ScripCode\":35181,\"Open\":380.3,\"Close\":379.8,\"High\":380.4,\"Low\":379.7,\"Volume\":185000,\"Date\":\"2024-09-25 09:37:00 AM\"},{\"ScripCode\":35181,\"Open\":379.8,\"Close\":380.05,\"High\":380.35,\"Low\":379.8,\"Volume\":360000,\"Date\":\"2024-09-25 09:38:00 AM\"},{\"ScripCode\":35181,\"Open\":380.4,\"Close\":380.3,\"High\":380.5,\"Low\":380.05,\"Volume\":157500,\"Date\":\"2024-09-25 09:39:00 AM\"},{\"ScripCode\":35181,\"Open\":380.3,\"Close\":379.8,\"High\":380.3,\"Low\":379.65,\"Volume\":170000,\"Date\":\"2024-09-25 09:40:00 AM\"},{\"ScripCode\":35181,\"Open\":379.8,\"Close\":379.15,\"High\":379.95,\"Low\":379.15,\"Volume\":117500,\"Date\":\"2024-09-25 09:41:00 AM\"},{\"ScripCode\":35181,\"Open\":379.25,\"Close\":381.35,\"High\":381.35,\"Low\":379.25,\"Volume\":460000,\"Date\":\"2024-09-25 09:42:00 AM\"},{\"ScripCode\":35181,\"Open\":381.35,\"Close\":381.35,\"High\":381.75,\"Low\":381.1,\"Volume\":465000,\"Date\":\"2024-09-25 09:43:00 AM\"},{\"ScripCode\":35181,\"Open\":381.4,\"Close\":380,\"High\":381.4,\"Low\":379.7,\"Volume\":225000,\"Date\":\"2024-09-25 09:44:00 AM\"},{\"ScripCode\":35181,\"Open\":380,\"Close\":379.9,\"High\":380.2,\"Low\":379.6,\"Volume\":52500,\"Date\":\"2024-09-25 09:45:00 AM\"},{\"ScripCode\":35181,\"Open\":379.9,\"Close\":379.6,\"High\":379.9,\"Low\":379.45,\"Volume\":132500,\"Date\":\"2024-09-25 09:46:00 AM\"},{\"ScripCode\":35181,\"Open\":379.6,\"Close\":379.55,\"High\":379.95,\"Low\":379.55,\"Volume\":20000,\"Date\":\"2024-09-25 09:47:00 AM\"},{\"ScripCode\":35181,\"Open\":379.55,\"Close\":378.7,\"High\":380.3,\"Low\":378.45,\"Volume\":235000,\"Date\":\"2024-09-25 09:48:00 AM\"},{\"ScripCode\":35181,\"Open\":378.25,\"Close\":377.7,\"High\":378.5,\"Low\":377.1,\"Volume\":142500,\"Date\":\"2024-09-25 09:49:00 AM\"},{\"ScripCode\":35181,\"Open\":377.8,\"Close\":376.05,\"High\":377.9,\"Low\":375.8,\"Volume\":765000,\"Date\":\"2024-09-25 09:50:00 AM\"},{\"ScripCode\":35181,\"Open\":375.85,\"Close\":375.95,\"High\":376.45,\"Low\":375.85,\"Volume\":247500,\"Date\":\"2024-09-25 09:51:00 AM\"},{\"ScripCode\":35181,\"Open\":375.95,\"Close\":375,\"High\":375.95,\"Low\":374.6,\"Volume\":175000,\"Date\":\"2024-09-25 09:52:00 AM\"},{\"ScripCode\":35181,\"Open\":374.85,\"Close\":372.8,\"High\":374.95,\"Low\":372.6,\"Volume\":342500,\"Date\":\"2024-09-25 09:53:00 AM\"},{\"ScripCode\":35181,\"Open\":373.2,\"Close\":373.9,\"High\":374.25,\"Low\":373.2,\"Volume\":197500,\"Date\":\"2024-09-25 09:54:00 AM\"},{\"ScripCode\":35181,\"Open\":373.9,\"Close\":375.25,\"High\":375.4,\"Low\":373.9,\"Volume\":215000,\"Date\":\"2024-09-25 09:55:00 AM\"},{\"ScripCode\":35181,\"Open\":375.35,\"Close\":375.65,\"High\":376,\"Low\":375,\"Volume\":127500,\"Date\":\"2024-09-25 09:56:00 AM\"},{\"ScripCode\":35181,\"Open\":375.6,\"Close\":375.5,\"High\":376.3,\"Low\":375.3,\"Volume\":105000,\"Date\":\"2024-09-25 09:57:00 AM\"},{\"ScripCode\":35181,\"Open\":375.5,\"Close\":376.05,\"High\":376.45,\"Low\":375.5,\"Volume\":95000,\"Date\":\"2024-09-25 09:58:00 AM\"},{\"ScripCode\":35181,\"Open\":376.05,\"Close\":375.65,\"High\":376.05,\"Low\":375.3,\"Volume\":97500,\"Date\":\"2024-09-25 09:59:00 AM\"},{\"ScripCode\":35181,\"Open\":375.65,\"Close\":375.5,\"High\":375.9,\"Low\":374.9,\"Volume\":180000,\"Date\":\"2024-09-25 10:00:00 AM\"},{\"ScripCode\":35181,\"Open\":375.5,\"Close\":375.15,\"High\":375.5,\"Low\":375.1,\"Volume\":155000,\"Date\":\"2024-09-25 10:01:00 AM\"},{\"ScripCode\":35181,\"Open\":375.25,\"Close\":374.95,\"High\":375.25,\"Low\":374.9,\"Volume\":125000,\"Date\":\"2024-09-25 10:02:00 AM\"},{\"ScripCode\":35181,\"Open\":374.95,\"Close\":374.85,\"High\":374.95,\"Low\":374.6,\"Volume\":165000,\"Date\":\"2024-09-25 10:03:00 AM\"},{\"ScripCode\":35181,\"Open\":375,\"Close\":374.9,\"High\":375.25,\"Low\":374.85,\"Volume\":92500,\"Date\":\"2024-09-25 10:04:00 AM\"},{\"ScripCode\":35181,\"Open\":374.9,\"Close\":375.05,\"High\":375.05,\"Low\":374.9,\"Volume\":50000,\"Date\":\"2024-09-25 10:05:00 AM\"},{\"ScripCode\":35181,\"Open\":375.15,\"Close\":373.45,\"High\":375.15,\"Low\":373.45,\"Volume\":90000,\"Date\":\"2024-09-25 10:06:00 AM\"},{\"ScripCode\":35181,\"Open\":373.6,\"Close\":373.15,\"High\":373.6,\"Low\":372.5,\"Volume\":297500,\"Date\":\"2024-09-25 10:07:00 AM\"},{\"ScripCode\":35181,\"Open\":373.25,\"Close\":373.5,\"High\":373.8,\"Low\":373.25,\"Volume\":52500,\"Date\":\"2024-09-25 10:08:00 AM\"},{\"ScripCode\":35181,\"Open\":373.5,\"Close\":372.9,\"High\":373.5,\"Low\":372.8,\"Volume\":52500,\"Date\":\"2024-09-25 10:09:00 AM\"},{\"ScripCode\":35181,\"Open\":372.9,\"Close\":373.3,\"High\":373.3,\"Low\":372.8,\"Volume\":80000,\"Date\":\"2024-09-25 10:10:00 AM\"},{\"ScripCode\":35181,\"Open\":373.3,\"Close\":373.35,\"High\":373.6,\"Low\":373,\"Volume\":95000,\"Date\":\"2024-09-25 10:11:00 AM\"},{\"ScripCode\":35181,\"Open\":373.35,\"Close\":373.55,\"High\":373.95,\"Low\":373.35,\"Volume\":27500,\"Date\":\"2024-09-25 10:12:00 AM\"},{\"ScripCode\":35181,\"Open\":373.6,\"Close\":374.15,\"High\":374.15,\"Low\":373.5,\"Volume\":70000,\"Date\":\"2024-09-25 10:13:00 AM\"},{\"ScripCode\":35181,\"Open\":374.05,\"Close\":373.55,\"High\":374.05,\"Low\":373.5,\"Volume\":215000,\"Date\":\"2024-09-25 10:14:00 AM\"},{\"ScripCode\":35181,\"Open\":373.55,\"Close\":373.8,\"High\":373.8,\"Low\":373.5,\"Volume\":85000,\"Date\":\"2024-09-25 10:15:00 AM\"},{\"ScripCode\":35181,\"Open\":373.8,\"Close\":374.15,\"High\":374.15,\"Low\":373.8,\"Volume\":20000,\"Date\":\"2024-09-25 10:16:00 AM\"},{\"ScripCode\":35181,\"Open\":374,\"Close\":374.5,\"High\":374.5,\"Low\":373.85,\"Volume\":107500,\"Date\":\"2024-09-25 10:17:00 AM\"},{\"ScripCode\":35181,\"Open\":374.5,\"Close\":375.25,\"High\":375.45,\"Low\":374.5,\"Volume\":40000,\"Date\":\"2024-09-25 10:18:00 AM\"},{\"ScripCode\":35181,\"Open\":375.5,\"Close\":375.75,\"High\":376,\"Low\":375.3,\"Volume\":82500,\"Date\":\"2024-09-25 10:19:00 AM\"},{\"ScripCode\":35181,\"Open\":375.75,\"Close\":375.9,\"High\":375.9,\"Low\":375.7,\"Volume\":30000,\"Date\":\"2024-09-25 10:20:00 AM\"},{\"ScripCode\":35181,\"Open\":375.9,\"Close\":375.25,\"High\":375.9,\"Low\":375.2,\"Volume\":147500,\"Date\":\"2024-09-25 10:21:00 AM\"},{\"ScripCode\":35181,\"Open\":375.2,\"Close\":374.85,\"High\":375.3,\"Low\":374.85,\"Volume\":30000,\"Date\":\"2024-09-25 10:22:00 AM\"},{\"ScripCode\":35181,\"Open\":374.85,\"Close\":374.8,\"High\":375.1,\"Low\":374.8,\"Volume\":35000,\"Date\":\"2024-09-25 10:23:00 AM\"},{\"ScripCode\":35181,\"Open\":374.8,\"Close\":374.4,\"High\":374.8,\"Low\":374.4,\"Volume\":15000,\"Date\":\"2024-09-25 10:24:00 AM\"},{\"ScripCode\":35181,\"Open\":374.4,\"Close\":374.65,\"High\":374.65,\"Low\":374.4,\"Volume\":40000,\"Date\":\"2024-09-25 10:25:00 AM\"},{\"ScripCode\":35181,\"Open\":374.7,\"Close\":374.55,\"High\":374.8,\"Low\":374.35,\"Volume\":145000,\"Date\":\"2024-09-25 10:26:00 AM\"},{\"ScripCode\":35181,\"Open\":374.55,\"Close\":374.45,\"High\":374.55,\"Low\":374.45,\"Volume\":87500,\"Date\":\"2024-09-25 10:27:00 AM\"},{\"ScripCode\":35181,\"Open\":374.5,\"Close\":374.1,\"High\":374.5,\"Low\":373.6,\"Volume\":110000,\"Date\":\"2024-09-25 10:28:00 AM\"},{\"ScripCode\":35181,\"Open\":374.1,\"Close\":374.05,\"High\":374.1,\"Low\":373.9,\"Volume\":80000,\"Date\":\"2024-09-25 10:29:00 AM\"},{\"ScripCode\":35181,\"Open\":374.05,\"Close\":374.1,\"High\":374.1,\"Low\":374.05,\"Volume\":25000,\"Date\":\"2024-09-25 10:30:00 AM\"},{\"ScripCode\":35181,\"Open\":374.1,\"Close\":374,\"High\":374.15,\"Low\":374,\"Volume\":15000,\"Date\":\"2024-09-25 10:31:00 AM\"},{\"ScripCode\":35181,\"Open\":374,\"Close\":373.8,\"High\":374.15,\"Low\":373.5,\"Volume\":157500,\"Date\":\"2024-09-25 10:32:00 AM\"},{\"ScripCode\":35181,\"Open\":373.8,\"Close\":373.9,\"High\":373.9,\"Low\":373.4,\"Volume\":132500,\"Date\":\"2024-09-25 10:33:00 AM\"},{\"ScripCode\":35181,\"Open\":373.6,\"Close\":372.45,\"High\":373.65,\"Low\":372.4,\"Volume\":207500,\"Date\":\"2024-09-25 10:34:00 AM\"},{\"ScripCode\":35181,\"Open\":372.45,\"Close\":373.25,\"High\":373.25,\"Low\":372.3,\"Volume\":162500,\"Date\":\"2024-09-25 10:35:00 AM\"},{\"ScripCode\":35181,\"Open\":373.25,\"Close\":373.5,\"High\":373.55,\"Low\":373.25,\"Volume\":22500,\"Date\":\"2024-09-25 10:36:00 AM\"},{\"ScripCode\":35181,\"Open\":373.6,\"Close\":372.65,\"High\":373.65,\"Low\":372.4,\"Volume\":115000,\"Date\":\"2024-09-25 10:37:00 AM\"},{\"ScripCode\":35181,\"Open\":372.5,\"Close\":372.6,\"High\":372.85,\"Low\":372.5,\"Volume\":137500,\"Date\":\"2024-09-25 10:38:00 AM\"},{\"ScripCode\":35181,\"Open\":372.3,\"Close\":372.4,\"High\":372.55,\"Low\":372.3,\"Volume\":30000,\"Date\":\"2024-09-25 10:39:00 AM\"},{\"ScripCode\":35181,\"Open\":372.15,\"Close\":372.2,\"High\":372.2,\"Low\":371.9,\"Volume\":82500,\"Date\":\"2024-09-25 10:40:00 AM\"},{\"ScripCode\":35181,\"Open\":372.2,\"Close\":372.65,\"High\":372.65,\"Low\":372.2,\"Volume\":35000,\"Date\":\"2024-09-25 10:41:00 AM\"},{\"ScripCode\":35181,\"Open\":372.4,\"Close\":372,\"High\":372.4,\"Low\":371.85,\"Volume\":207500,\"Date\":\"2024-09-25 10:42:00 AM\"},{\"ScripCode\":35181,\"Open\":371.85,\"Close\":371.9,\"High\":371.9,\"Low\":371.8,\"Volume\":42500,\"Date\":\"2024-09-25 10:43:00 AM\"},{\"ScripCode\":35181,\"Open\":371.95,\"Close\":371.9,\"High\":371.95,\"Low\":371.9,\"Volume\":17500,\"Date\":\"2024-09-25 10:44:00 AM\"},{\"ScripCode\":35181,\"Open\":371.6,\"Close\":371.8,\"High\":371.8,\"Low\":371.6,\"Volume\":70000,\"Date\":\"2024-09-25 10:45:00 AM\"},{\"ScripCode\":35181,\"Open\":371.8,\"Close\":371.55,\"High\":371.85,\"Low\":371.55,\"Volume\":27500,\"Date\":\"2024-09-25 10:46:00 AM\"},{\"ScripCode\":35181,\"Open\":371.6,\"Close\":371.3,\"High\":372,\"Low\":371.15,\"Volume\":77500,\"Date\":\"2024-09-25 10:47:00 AM\"},{\"ScripCode\":35181,\"Open\":371.3,\"Close\":371.3,\"High\":371.45,\"Low\":371.25,\"Volume\":80000,\"Date\":\"2024-09-25 10:48:00 AM\"},{\"ScripCode\":35181,\"Open\":371.3,\"Close\":371.7,\"High\":371.7,\"Low\":371.3,\"Volume\":80000,\"Date\":\"2024-09-25 10:49:00 AM\"},{\"ScripCode\":35181,\"Open\":371.75,\"Close\":371.8,\"High\":371.8,\"Low\":371.75,\"Volume\":25000,\"Date\":\"2024-09-25 10:50:00 AM\"},{\"ScripCode\":35181,\"Open\":371.8,\"Close\":371.85,\"High\":372.05,\"Low\":371.8,\"Volume\":65000,\"Date\":\"2024-09-25 10:51:00 AM\"},{\"ScripCode\":35181,\"Open\":371.85,\"Close\":371.9,\"High\":371.95,\"Low\":371.85,\"Volume\":25000,\"Date\":\"2024-09-25 10:52:00 AM\"},{\"ScripCode\":35181,\"Open\":371.85,\"Close\":372.2,\"High\":372.2,\"Low\":371.7,\"Volume\":70000,\"Date\":\"2024-09-25 10:53:00 AM\"},{\"ScripCode\":35181,\"Open\":372.2,\"Close\":371.85,\"High\":372.2,\"Low\":371.85,\"Volume\":32500,\"Date\":\"2024-09-25 10:54:00 AM\"},{\"ScripCode\":35181,\"Open\":371.5,\"Close\":371.8,\"High\":371.85,\"Low\":371.5,\"Volume\":15000,\"Date\":\"2024-09-25 10:55:00 AM\"},{\"ScripCode\":35181,\"Open\":371.8,\"Close\":371.6,\"High\":371.95,\"Low\":371.6,\"Volume\":50000,\"Date\":\"2024-09-25 10:56:00 AM\"},{\"ScripCode\":35181,\"Open\":371.6,\"Close\":372,\"High\":372,\"Low\":371.6,\"Volume\":32500,\"Date\":\"2024-09-25 10:57:00 AM\"},{\"ScripCode\":35181,\"Open\":372.05,\"Close\":372.15,\"High\":372.15,\"Low\":371.8,\"Volume\":62500,\"Date\":\"2024-09-25 10:58:00 AM\"},{\"ScripCode\":35181,\"Open\":372.7,\"Close\":372.5,\"High\":372.85,\"Low\":372.4,\"Volume\":55000,\"Date\":\"2024-09-25 10:59:00 AM\"},{\"ScripCode\":35181,\"Open\":372.15,\"Close\":372.45,\"High\":372.45,\"Low\":372.15,\"Volume\":22500,\"Date\":\"2024-09-25 11:00:00 AM\"},{\"ScripCode\":35181,\"Open\":372.45,\"Close\":372.05,\"High\":372.45,\"Low\":372.05,\"Volume\":192500,\"Date\":\"2024-09-25 11:01:00 AM\"},{\"ScripCode\":35181,\"Open\":372.1,\"Close\":372.25,\"High\":372.25,\"Low\":371.8,\"Volume\":50000,\"Date\":\"2024-09-25 11:02:00 AM\"},{\"ScripCode\":35181,\"Open\":372.25,\"Close\":372.6,\"High\":372.6,\"Low\":372.25,\"Volume\":142500,\"Date\":\"2024-09-25 11:03:00 AM\"},{\"ScripCode\":35181,\"Open\":372.6,\"Close\":372.85,\"High\":372.9,\"Low\":372.6,\"Volume\":20000,\"Date\":\"2024-09-25 11:04:00 AM\"},{\"ScripCode\":35181,\"Open\":372.85,\"Close\":372.55,\"High\":372.85,\"Low\":372.45,\"Volume\":42500,\"Date\":\"2024-09-25 11:05:00 AM\"},{\"ScripCode\":35181,\"Open\":372.5,\"Close\":372.8,\"High\":372.85,\"Low\":372.5,\"Volume\":132500,\"Date\":\"2024-09-25 11:06:00 AM\"},{\"ScripCode\":35181,\"Open\":372.8,\"Close\":372.75,\"High\":372.8,\"Low\":372.45,\"Volume\":17500,\"Date\":\"2024-09-25 11:07:00 AM\"},{\"ScripCode\":35181,\"Open\":372.75,\"Close\":372.6,\"High\":372.75,\"Low\":372.6,\"Volume\":67500,\"Date\":\"2024-09-25 11:08:00 AM\"},{\"ScripCode\":35181,\"Open\":372.5,\"Close\":372.75,\"High\":372.8,\"Low\":372.5,\"Volume\":32500,\"Date\":\"2024-09-25 11:09:00 AM\"},{\"ScripCode\":35181,\"Open\":372.85,\"Close\":373.3,\"High\":373.3,\"Low\":372.8,\"Volume\":45000,\"Date\":\"2024-09-25 11:10:00 AM\"},{\"ScripCode\":35181,\"Open\":373.3,\"Close\":373.5,\"High\":373.5,\"Low\":373.3,\"Volume\":32500,\"Date\":\"2024-09-25 11:11:00 AM\"},{\"ScripCode\":35181,\"Open\":373.5,\"Close\":372.8,\"High\":373.5,\"Low\":372.55,\"Volume\":57500,\"Date\":\"2024-09-25 11:12:00 AM\"},{\"ScripCode\":35181,\"Open\":372.8,\"Close\":372.6,\"High\":372.8,\"Low\":372.4,\"Volume\":52500,\"Date\":\"2024-09-25 11:13:00 AM\"},{\"ScripCode\":35181,\"Open\":372.9,\"Close\":372.8,\"High\":372.9,\"Low\":372.8,\"Volume\":10000,\"Date\":\"2024-09-25 11:14:00 AM\"},{\"ScripCode\":35181,\"Open\":372.8,\"Close\":372.8,\"High\":372.8,\"Low\":372.8,\"Volume\":132500,\"Date\":\"2024-09-25 11:15:00 AM\"},{\"ScripCode\":35181,\"Open\":372.8,\"Close\":372.8,\"High\":372.8,\"Low\":372.8,\"Volume\":10000,\"Date\":\"2024-09-25 11:16:00 AM\"},{\"ScripCode\":35181,\"Open\":372.8,\"Close\":372.75,\"High\":372.8,\"Low\":372.65,\"Volume\":130000,\"Date\":\"2024-09-25 11:17:00 AM\"},{\"ScripCode\":35181,\"Open\":372.6,\"Close\":372.6,\"High\":372.85,\"Low\":372.6,\"Volume\":305000,\"Date\":\"2024-09-25 11:18:00 AM\"},{\"ScripCode\":35181,\"Open\":372.6,\"Close\":371.9,\"High\":372.6,\"Low\":371.9,\"Volume\":60000,\"Date\":\"2024-09-25 11:19:00 AM\"},{\"ScripCode\":35181,\"Open\":371.9,\"Close\":372,\"High\":372,\"Low\":371.9,\"Volume\":30000,\"Date\":\"2024-09-25 11:20:00 AM\"},{\"ScripCode\":35181,\"Open\":372,\"Close\":372,\"High\":372,\"Low\":372,\"Volume\":52500,\"Date\":\"2024-09-25 11:21:00 AM\"},{\"ScripCode\":35181,\"Open\":372,\"Close\":372.2,\"High\":372.4,\"Low\":372,\"Volume\":7500,\"Date\":\"2024-09-25 11:22:00 AM\"},{\"ScripCode\":35181,\"Open\":372.1,\"Close\":372.1,\"High\":372.1,\"Low\":372.1,\"Volume\":50000,\"Date\":\"2024-09-25 11:23:00 AM\"},{\"ScripCode\":35181,\"Open\":372.1,\"Close\":372.65,\"High\":372.65,\"Low\":372.1,\"Volume\":52500,\"Date\":\"2024-09-25 11:24:00 AM\"},{\"ScripCode\":35181,\"Open\":372.65,\"Close\":372.8,\"High\":372.8,\"Low\":372.4,\"Volume\":75000,\"Date\":\"2024-09-25 11:25:00 AM\"},{\"ScripCode\":35181,\"Open\":372.9,\"Close\":372.9,\"High\":372.9,\"Low\":372.9,\"Volume\":67500,\"Date\":\"2024-09-25 11:26:00 AM\"},{\"ScripCode\":35181,\"Open\":372.9,\"Close\":372.55,\"High\":372.9,\"Low\":372.55,\"Volume\":112500,\"Date\":\"2024-09-25 11:27:00 AM\"},{\"ScripCode\":35181,\"Open\":372.55,\"Close\":372.55,\"High\":372.6,\"Low\":372.55,\"Volume\":12500,\"Date\":\"2024-09-25 11:28:00 AM\"},{\"ScripCode\":35181,\"Open\":372.55,\"Close\":372.5,\"High\":372.7,\"Low\":372.5,\"Volume\":12500,\"Date\":\"2024-09-25 11:29:00 AM\"},{\"ScripCode\":35181,\"Open\":372.7,\"Close\":372.65,\"High\":372.7,\"Low\":372.65,\"Volume\":10000,\"Date\":\"2024-09-25 11:30:00 AM\"},{\"ScripCode\":35181,\"Open\":372.65,\"Close\":372.65,\"High\":372.65,\"Low\":372.65,\"Volume\":10000,\"Date\":\"2024-09-25 11:31:00 AM\"},{\"ScripCode\":35181,\"Open\":372.65,\"Close\":372.45,\"High\":372.65,\"Low\":372.45,\"Volume\":32500,\"Date\":\"2024-09-25 11:32:00 AM\"},{\"ScripCode\":35181,\"Open\":372.45,\"Close\":372.6,\"High\":372.65,\"Low\":372.4,\"Volume\":22500,\"Date\":\"2024-09-25 11:33:00 AM\"},{\"ScripCode\":35181,\"Open\":372.65,\"Close\":372.7,\"High\":372.7,\"Low\":372.45,\"Volume\":35000,\"Date\":\"2024-09-25 11:34:00 AM\"},{\"ScripCode\":35181,\"Open\":372.7,\"Close\":372.8,\"High\":372.8,\"Low\":372.7,\"Volume\":35000,\"Date\":\"2024-09-25 11:35:00 AM\"},{\"ScripCode\":35181,\"Open\":372.75,\"Close\":372.4,\"High\":372.8,\"Low\":372.4,\"Volume\":55000,\"Date\":\"2024-09-25 11:36:00 AM\"},{\"ScripCode\":35181,\"Open\":372.3,\"Close\":372.1,\"High\":372.4,\"Low\":372.1,\"Volume\":75000,\"Date\":\"2024-09-25 11:37:00 AM\"},{\"ScripCode\":35181,\"Open\":372.3,\"Close\":372.15,\"High\":372.3,\"Low\":372.15,\"Volume\":17500,\"Date\":\"2024-09-25 11:38:00 AM\"},{\"ScripCode\":35181,\"Open\":372.1,\"Close\":371.6,\"High\":372.1,\"Low\":371.4,\"Volume\":82500,\"Date\":\"2024-09-25 11:39:00 AM\"},{\"ScripCode\":35181,\"Open\":371.6,\"Close\":370.2,\"High\":371.6,\"Low\":370.2,\"Volume\":145000,\"Date\":\"2024-09-25 11:40:00 AM\"},{\"ScripCode\":35181,\"Open\":370,\"Close\":370.7,\"High\":371,\"Low\":370,\"Volume\":142500,\"Date\":\"2024-09-25 11:41:00 AM\"},{\"ScripCode\":35181,\"Open\":370.95,\"Close\":370.7,\"High\":370.95,\"Low\":370.7,\"Volume\":7500,\"Date\":\"2024-09-25 11:42:00 AM\"},{\"ScripCode\":35181,\"Open\":370.7,\"Close\":370.5,\"High\":370.7,\"Low\":370.5,\"Volume\":67500,\"Date\":\"2024-09-25 11:43:00 AM\"},{\"ScripCode\":35181,\"Open\":369.9,\"Close\":369.95,\"High\":370.15,\"Low\":369.7,\"Volume\":102500,\"Date\":\"2024-09-25 11:44:00 AM\"},{\"ScripCode\":35181,\"Open\":369.95,\"Close\":369.9,\"High\":369.95,\"Low\":369.65,\"Volume\":77500,\"Date\":\"2024-09-25 11:45:00 AM\"},{\"ScripCode\":35181,\"Open\":369.85,\"Close\":369.7,\"High\":369.85,\"Low\":369.7,\"Volume\":35000,\"Date\":\"2024-09-25 11:46:00 AM\"},{\"ScripCode\":35181,\"Open\":369.7,\"Close\":370.3,\"High\":370.3,\"Low\":369.7,\"Volume\":60000,\"Date\":\"2024-09-25 11:47:00 AM\"},{\"ScripCode\":35181,\"Open\":370.05,\"Close\":370.2,\"High\":370.2,\"Low\":370.05,\"Volume\":12500,\"Date\":\"2024-09-25 11:48:00 AM\"},{\"ScripCode\":35181,\"Open\":370.2,\"Close\":370.15,\"High\":370.2,\"Low\":370,\"Volume\":32500,\"Date\":\"2024-09-25 11:49:00 AM\"},{\"ScripCode\":35181,\"Open\":370.15,\"Close\":370.9,\"High\":370.9,\"Low\":370.15,\"Volume\":17500,\"Date\":\"2024-09-25 11:50:00 AM\"},{\"ScripCode\":35181,\"Open\":370.9,\"Close\":370.5,\"High\":370.9,\"Low\":370.5,\"Volume\":17500,\"Date\":\"2024-09-25 11:51:00 AM\"},{\"ScripCode\":35181,\"Open\":370.5,\"Close\":370.45,\"High\":370.5,\"Low\":370.45,\"Volume\":27500,\"Date\":\"2024-09-25 11:52:00 AM\"},{\"ScripCode\":35181,\"Open\":370.45,\"Close\":370.45,\"High\":370.45,\"Low\":370.45,\"Volume\":12500,\"Date\":\"2024-09-25 11:53:00 AM\"},{\"ScripCode\":35181,\"Open\":370.1,\"Close\":370,\"High\":370.1,\"Low\":369.9,\"Volume\":22500,\"Date\":\"2024-09-25 11:54:00 AM\"},{\"ScripCode\":35181,\"Open\":370,\"Close\":369.6,\"High\":370,\"Low\":369.6,\"Volume\":32500,\"Date\":\"2024-09-25 11:55:00 AM\"},{\"ScripCode\":35181,\"Open\":369.55,\"Close\":369.35,\"High\":369.55,\"Low\":369.05,\"Volume\":32500,\"Date\":\"2024-09-25 11:56:00 AM\"},{\"ScripCode\":35181,\"Open\":369.45,\"Close\":369.25,\"High\":369.45,\"Low\":369.2,\"Volume\":25000,\"Date\":\"2024-09-25 11:57:00 AM\"},{\"ScripCode\":35181,\"Open\":369.45,\"Close\":369.35,\"High\":369.45,\"Low\":369.35,\"Volume\":12500,\"Date\":\"2024-09-25 11:58:00 AM\"},{\"ScripCode\":35181,\"Open\":369,\"Close\":369.35,\"High\":369.35,\"Low\":369,\"Volume\":102500,\"Date\":\"2024-09-25 11:59:00 AM\"},{\"ScripCode\":35181,\"Open\":369.35,\"Close\":369.55,\"High\":369.55,\"Low\":369.35,\"Volume\":75000,\"Date\":\"2024-09-25 12:00:00 PM\"},{\"ScripCode\":35181,\"Open\":369.55,\"Close\":369.1,\"High\":369.55,\"Low\":369.1,\"Volume\":62500,\"Date\":\"2024-09-25 12:01:00 PM\"},{\"ScripCode\":35181,\"Open\":369.25,\"Close\":369.25,\"High\":369.25,\"Low\":369.25,\"Volume\":7500,\"Date\":\"2024-09-25 12:02:00 PM\"},{\"ScripCode\":35181,\"Open\":369.65,\"Close\":369.65,\"High\":369.8,\"Low\":369.65,\"Volume\":22500,\"Date\":\"2024-09-25 12:03:00 PM\"},{\"ScripCode\":35181,\"Open\":369.65,\"Close\":370.3,\"High\":370.3,\"Low\":369.65,\"Volume\":20000,\"Date\":\"2024-09-25 12:04:00 PM\"},{\"ScripCode\":35181,\"Open\":370.3,\"Close\":370.2,\"High\":370.3,\"Low\":370.2,\"Volume\":512500,\"Date\":\"2024-09-25 12:05:00 PM\"},{\"ScripCode\":35181,\"Open\":370.2,\"Close\":370.2,\"High\":370.6,\"Low\":370.2,\"Volume\":45000,\"Date\":\"2024-09-25 12:06:00 PM\"},{\"ScripCode\":35181,\"Open\":370.2,\"Close\":370.4,\"High\":370.4,\"Low\":370.2,\"Volume\":27500,\"Date\":\"2024-09-25 12:07:00 PM\"},{\"ScripCode\":35181,\"Open\":370.25,\"Close\":370.1,\"High\":370.45,\"Low\":370.1,\"Volume\":20000,\"Date\":\"2024-09-25 12:08:00 PM\"},{\"ScripCode\":35181,\"Open\":370.1,\"Close\":369.8,\"High\":370.3,\"Low\":369.8,\"Volume\":62500,\"Date\":\"2024-09-25 12:09:00 PM\"},{\"ScripCode\":35181,\"Open\":369.8,\"Close\":369.5,\"High\":369.8,\"Low\":369.5,\"Volume\":25000,\"Date\":\"2024-09-25 12:10:00 PM\"},{\"ScripCode\":35181,\"Open\":369.45,\"Close\":369.45,\"High\":369.55,\"Low\":369.45,\"Volume\":455000,\"Date\":\"2024-09-25 12:11:00 PM\"},{\"ScripCode\":35181,\"Open\":369.45,\"Close\":369.25,\"High\":369.45,\"Low\":369.25,\"Volume\":52500,\"Date\":\"2024-09-25 12:12:00 PM\"},{\"ScripCode\":35181,\"Open\":369.15,\"Close\":369.15,\"High\":369.15,\"Low\":369.1,\"Volume\":95000,\"Date\":\"2024-09-25 12:13:00 PM\"},{\"ScripCode\":35181,\"Open\":369.15,\"Close\":369.1,\"High\":369.15,\"Low\":369.1,\"Volume\":35000,\"Date\":\"2024-09-25 12:14:00 PM\"},{\"ScripCode\":35181,\"Open\":369.1,\"Close\":368.95,\"High\":369.1,\"Low\":368.95,\"Volume\":47500,\"Date\":\"2024-09-25 12:15:00 PM\"},{\"ScripCode\":35181,\"Open\":369,\"Close\":369.2,\"High\":369.35,\"Low\":369,\"Volume\":25000,\"Date\":\"2024-09-25 12:16:00 PM\"},{\"ScripCode\":35181,\"Open\":369.2,\"Close\":369.5,\"High\":369.5,\"Low\":369.05,\"Volume\":117500,\"Date\":\"2024-09-25 12:17:00 PM\"},{\"ScripCode\":35181,\"Open\":369.5,\"Close\":369.2,\"High\":369.5,\"Low\":369.1,\"Volume\":80000,\"Date\":\"2024-09-25 12:18:00 PM\"},{\"ScripCode\":35181,\"Open\":369,\"Close\":369.1,\"High\":369.25,\"Low\":369,\"Volume\":100000,\"Date\":\"2024-09-25 12:19:00 PM\"},{\"ScripCode\":35181,\"Open\":369.1,\"Close\":369.3,\"High\":369.3,\"Low\":369.1,\"Volume\":20000,\"Date\":\"2024-09-25 12:20:00 PM\"},{\"ScripCode\":35181,\"Open\":369.3,\"Close\":369.35,\"High\":369.4,\"Low\":369.3,\"Volume\":17500,\"Date\":\"2024-09-25 12:21:00 PM\"},{\"ScripCode\":35181,\"Open\":369.85,\"Close\":369.85,\"High\":369.85,\"Low\":369.85,\"Volume\":27500,\"Date\":\"2024-09-25 12:22:00 PM\"},{\"ScripCode\":35181,\"Open\":369.25,\"Close\":369.4,\"High\":369.4,\"Low\":369.25,\"Volume\":15000,\"Date\":\"2024-09-25 12:23:00 PM\"},{\"ScripCode\":35181,\"Open\":369.4,\"Close\":369.3,\"High\":369.4,\"Low\":369.3,\"Volume\":7500,\"Date\":\"2024-09-25 12:24:00 PM\"},{\"ScripCode\":35181,\"Open\":369.3,\"Close\":369.5,\"High\":369.5,\"Low\":369.25,\"Volume\":32500,\"Date\":\"2024-09-25 12:25:00 PM\"},{\"ScripCode\":35181,\"Open\":369.5,\"Close\":369.6,\"High\":369.6,\"Low\":369.5,\"Volume\":27500,\"Date\":\"2024-09-25 12:26:00 PM\"},{\"ScripCode\":35181,\"Open\":369.6,\"Close\":369.6,\"High\":369.6,\"Low\":369.6,\"Volume\":35000,\"Date\":\"2024-09-25 12:27:00 PM\"},{\"ScripCode\":35181,\"Open\":369.6,\"Close\":369.8,\"High\":369.8,\"Low\":369.6,\"Volume\":5000,\"Date\":\"2024-09-25 12:28:00 PM\"},{\"ScripCode\":35181,\"Open\":369.8,\"Close\":369.8,\"High\":369.8,\"Low\":369.8,\"Volume\":7500,\"Date\":\"2024-09-25 12:29:00 PM\"},{\"ScripCode\":35181,\"Open\":369.75,\"Close\":370.65,\"High\":370.65,\"Low\":369.75,\"Volume\":112500,\"Date\":\"2024-09-25 12:30:00 PM\"},{\"ScripCode\":35181,\"Open\":370.5,\"Close\":370.5,\"High\":370.5,\"Low\":370.5,\"Volume\":7500,\"Date\":\"2024-09-25 12:31:00 PM\"},{\"ScripCode\":35181,\"Open\":370.5,\"Close\":370.6,\"High\":370.7,\"Low\":370.5,\"Volume\":57500,\"Date\":\"2024-09-25 12:32:00 PM\"},{\"ScripCode\":35181,\"Open\":370.55,\"Close\":370.6,\"High\":370.6,\"Low\":370.55,\"Volume\":10000,\"Date\":\"2024-09-25 12:33:00 PM\"},{\"ScripCode\":35181,\"Open\":370.9,\"Close\":370.8,\"High\":370.9,\"Low\":370.8,\"Volume\":15000,\"Date\":\"2024-09-25 12:34:00 PM\"},{\"ScripCode\":35181,\"Open\":370.8,\"Close\":370.8,\"High\":370.8,\"Low\":370.8,\"Volume\":5000,\"Date\":\"2024-09-25 12:35:00 PM\"},{\"ScripCode\":35181,\"Open\":370.75,\"Close\":370.75,\"High\":370.75,\"Low\":370.75,\"Volume\":5000,\"Date\":\"2024-09-25 12:36:00 PM\"},{\"ScripCode\":35181,\"Open\":370.75,\"Close\":370.75,\"High\":370.75,\"Low\":370.75,\"Volume\":2500,\"Date\":\"2024-09-25 12:37:00 PM\"},{\"ScripCode\":35181,\"Open\":370.75,\"Close\":370.95,\"High\":370.95,\"Low\":370.75,\"Volume\":12500,\"Date\":\"2024-09-25 12:38:00 PM\"},{\"ScripCode\":35181,\"Open\":370.95,\"Close\":370.8,\"High\":370.95,\"Low\":370.8,\"Volume\":67500,\"Date\":\"2024-09-25 12:39:00 PM\"},{\"ScripCode\":35181,\"Open\":370.8,\"Close\":370.7,\"High\":370.8,\"Low\":370.7,\"Volume\":15000,\"Date\":\"2024-09-25 12:40:00 PM\"},{\"ScripCode\":35181,\"Open\":370.7,\"Close\":370.2,\"High\":370.7,\"Low\":370.2,\"Volume\":22500,\"Date\":\"2024-09-25 12:41:00 PM\"},{\"ScripCode\":35181,\"Open\":370.35,\"Close\":370.35,\"High\":370.35,\"Low\":370.35,\"Volume\":5000,\"Date\":\"2024-09-25 12:42:00 PM\"},{\"ScripCode\":35181,\"Open\":370.15,\"Close\":370.5,\"High\":370.5,\"Low\":370.15,\"Volume\":7500,\"Date\":\"2024-09-25 12:43:00 PM\"},{\"ScripCode\":35181,\"Open\":370.5,\"Close\":370.5,\"High\":370.5,\"Low\":370.5,\"Volume\":7500,\"Date\":\"2024-09-25 12:44:00 PM\"},{\"ScripCode\":35181,\"Open\":370.7,\"Close\":370.7,\"High\":370.7,\"Low\":370.7,\"Volume\":42500,\"Date\":\"2024-09-25 12:45:00 PM\"},{\"ScripCode\":35181,\"Open\":370.6,\"Close\":369.95,\"High\":370.6,\"Low\":369.95,\"Volume\":92500,\"Date\":\"2024-09-25 12:46:00 PM\"},{\"ScripCode\":35181,\"Open\":369.7,\"Close\":369.7,\"High\":369.7,\"Low\":369.7,\"Volume\":2500,\"Date\":\"2024-09-25 12:47:00 PM\"},{\"ScripCode\":35181,\"Open\":369.7,\"Close\":369.75,\"High\":369.95,\"Low\":369.7,\"Volume\":12500,\"Date\":\"2024-09-25 12:48:00 PM\"},{\"ScripCode\":35181,\"Open\":369.75,\"Close\":369.65,\"High\":369.75,\"Low\":369.65,\"Volume\":60000,\"Date\":\"2024-09-25 12:49:00 PM\"},{\"ScripCode\":35181,\"Open\":369.75,\"Close\":369.65,\"High\":369.75,\"Low\":369.65,\"Volume\":7500,\"Date\":\"2024-09-25 12:50:00 PM\"},{\"ScripCode\":35181,\"Open\":369.65,\"Close\":369.65,\"High\":369.8,\"Low\":369.65,\"Volume\":25000,\"Date\":\"2024-09-25 12:51:00 PM\"},{\"ScripCode\":35181,\"Open\":369.65,\"Close\":369.65,\"High\":369.65,\"Low\":369.65,\"Volume\":15000,\"Date\":\"2024-09-25 12:52:00 PM\"},{\"ScripCode\":35181,\"Open\":369.65,\"Close\":370,\"High\":370,\"Low\":369.65,\"Volume\":107500,\"Date\":\"2024-09-25 12:53:00 PM\"},{\"ScripCode\":35181,\"Open\":370.2,\"Close\":370.25,\"High\":370.3,\"Low\":370.1,\"Volume\":57500,\"Date\":\"2024-09-25 12:54:00 PM\"},{\"ScripCode\":35181,\"Open\":370.1,\"Close\":370.35,\"High\":370.35,\"Low\":370.1,\"Volume\":72500,\"Date\":\"2024-09-25 12:55:00 PM\"},{\"ScripCode\":35181,\"Open\":370.35,\"Close\":370.35,\"High\":370.35,\"Low\":370.35,\"Volume\":5000,\"Date\":\"2024-09-25 12:56:00 PM\"},{\"ScripCode\":35181,\"Open\":370.35,\"Close\":370.35,\"High\":370.35,\"Low\":370.35,\"Volume\":5000,\"Date\":\"2024-09-25 12:57:00 PM\"},{\"ScripCode\":35181,\"Open\":370.3,\"Close\":370,\"High\":370.35,\"Low\":370,\"Volume\":30000,\"Date\":\"2024-09-25 12:58:00 PM\"},{\"ScripCode\":35181,\"Open\":370,\"Close\":370.1,\"High\":370.1,\"Low\":370,\"Volume\":20000,\"Date\":\"2024-09-25 12:59:00 PM\"},{\"ScripCode\":35181,\"Open\":370.1,\"Close\":370.1,\"High\":370.1,\"Low\":370.1,\"Volume\":7500,\"Date\":\"2024-09-25 01:00:00 PM\"},{\"ScripCode\":35181,\"Open\":369.85,\"Close\":369.85,\"High\":369.85,\"Low\":369.85,\"Volume\":82500,\"Date\":\"2024-09-25 01:01:00 PM\"},{\"ScripCode\":35181,\"Open\":370.1,\"Close\":370.1,\"High\":370.1,\"Low\":370.1,\"Volume\":30000,\"Date\":\"2024-09-25 01:02:00 PM\"},{\"ScripCode\":35181,\"Open\":370.1,\"Close\":369.75,\"High\":370.1,\"Low\":369.75,\"Volume\":15000,\"Date\":\"2024-09-25 01:03:00 PM\"},{\"ScripCode\":35181,\"Open\":369.6,\"Close\":369.6,\"High\":369.6,\"Low\":369.6,\"Volume\":7500,\"Date\":\"2024-09-25 01:04:00 PM\"},{\"ScripCode\":35181,\"Open\":369.6,\"Close\":369.95,\"High\":370,\"Low\":369.6,\"Volume\":47500,\"Date\":\"2024-09-25 01:05:00 PM\"},{\"ScripCode\":35181,\"Open\":370.1,\"Close\":369.4,\"High\":370.1,\"Low\":369.4,\"Volume\":25000,\"Date\":\"2024-09-25 01:06:00 PM\"},{\"ScripCode\":35181,\"Open\":369.4,\"Close\":369.65,\"High\":369.65,\"Low\":369.25,\"Volume\":40000,\"Date\":\"2024-09-25 01:07:00 PM\"},{\"ScripCode\":35181,\"Open\":369.65,\"Close\":369.75,\"High\":369.75,\"Low\":369.65,\"Volume\":5000,\"Date\":\"2024-09-25 01:08:00 PM\"},{\"ScripCode\":35181,\"Open\":369.75,\"Close\":369.7,\"High\":369.75,\"Low\":369.7,\"Volume\":15000,\"Date\":\"2024-09-25 01:09:00 PM\"},{\"ScripCode\":35181,\"Open\":370,\"Close\":369.7,\"High\":370,\"Low\":369.7,\"Volume\":17500,\"Date\":\"2024-09-25 01:10:00 PM\"},{\"ScripCode\":35181,\"Open\":369.7,\"Close\":369.3,\"High\":369.7,\"Low\":369.3,\"Volume\":40000,\"Date\":\"2024-09-25 01:11:00 PM\"},{\"ScripCode\":35181,\"Open\":369.3,\"Close\":369.3,\"High\":369.3,\"Low\":369.3,\"Volume\":2500,\"Date\":\"2024-09-25 01:12:00 PM\"},{\"ScripCode\":35181,\"Open\":369.3,\"Close\":369.35,\"High\":369.35,\"Low\":369.3,\"Volume\":35000,\"Date\":\"2024-09-25 01:13:00 PM\"},{\"ScripCode\":35181,\"Open\":369.55,\"Close\":369.65,\"High\":369.65,\"Low\":369.55,\"Volume\":10000,\"Date\":\"2024-09-25 01:14:00 PM\"},{\"ScripCode\":35181,\"Open\":369.65,\"Close\":369.3,\"High\":369.65,\"Low\":369.3,\"Volume\":60000,\"Date\":\"2024-09-25 01:15:00 PM\"},{\"ScripCode\":35181,\"Open\":369.3,\"Close\":369.25,\"High\":369.3,\"Low\":369.25,\"Volume\":12500,\"Date\":\"2024-09-25 01:16:00 PM\"},{\"ScripCode\":35181,\"Open\":369.3,\"Close\":369.3,\"High\":369.3,\"Low\":369.3,\"Volume\":72500,\"Date\":\"2024-09-25 01:17:00 PM\"},{\"ScripCode\":35181,\"Open\":369.5,\"Close\":369.35,\"High\":369.5,\"Low\":369.35,\"Volume\":22500,\"Date\":\"2024-09-25 01:18:00 PM\"},{\"ScripCode\":35181,\"Open\":369.35,\"Close\":369.45,\"High\":369.45,\"Low\":369.35,\"Volume\":57500,\"Date\":\"2024-09-25 01:19:00 PM\"},{\"ScripCode\":35181,\"Open\":369.55,\"Close\":369.5,\"High\":369.55,\"Low\":369.5,\"Volume\":7500,\"Date\":\"2024-09-25 01:20:00 PM\"},{\"ScripCode\":35181,\"Open\":369.5,\"Close\":369.5,\"High\":369.5,\"Low\":369.5,\"Volume\":17500,\"Date\":\"2024-09-25 01:21:00 PM\"},{\"ScripCode\":35181,\"Open\":369.75,\"Close\":369.55,\"High\":369.85,\"Low\":369.55,\"Volume\":12500,\"Date\":\"2024-09-25 01:22:00 PM\"},{\"ScripCode\":35181,\"Open\":369.35,\"Close\":369.5,\"High\":369.55,\"Low\":369.35,\"Volume\":42500,\"Date\":\"2024-09-25 01:23:00 PM\"},{\"ScripCode\":35181,\"Open\":369.35,\"Close\":369.35,\"High\":369.35,\"Low\":369.35,\"Volume\":7500,\"Date\":\"2024-09-25 01:24:00 PM\"},{\"ScripCode\":35181,\"Open\":369.35,\"Close\":369.8,\"High\":369.8,\"Low\":369.35,\"Volume\":15000,\"Date\":\"2024-09-25 01:25:00 PM\"},{\"ScripCode\":35181,\"Open\":369.55,\"Close\":369.55,\"High\":369.55,\"Low\":369.55,\"Volume\":10000,\"Date\":\"2024-09-25 01:26:00 PM\"},{\"ScripCode\":35181,\"Open\":369.55,\"Close\":369.55,\"High\":369.55,\"Low\":369.55,\"Volume\":20000,\"Date\":\"2024-09-25 01:27:00 PM\"},{\"ScripCode\":35181,\"Open\":369.55,\"Close\":369.7,\"High\":369.7,\"Low\":369.55,\"Volume\":30000,\"Date\":\"2024-09-25 01:28:00 PM\"},{\"ScripCode\":35181,\"Open\":369.7,\"Close\":369.75,\"High\":369.75,\"Low\":369.7,\"Volume\":10000,\"Date\":\"2024-09-25 01:29:00 PM\"},{\"ScripCode\":35181,\"Open\":369.8,\"Close\":369.7,\"High\":369.8,\"Low\":369.7,\"Volume\":62500,\"Date\":\"2024-09-25 01:30:00 PM\"},{\"ScripCode\":35181,\"Open\":369.7,\"Close\":369.5,\"High\":369.7,\"Low\":369.5,\"Volume\":7500,\"Date\":\"2024-09-25 01:31:00 PM\"},{\"ScripCode\":35181,\"Open\":369.4,\"Close\":369.4,\"High\":369.4,\"Low\":369.4,\"Volume\":5000,\"Date\":\"2024-09-25 01:32:00 PM\"},{\"ScripCode\":35181,\"Open\":369.4,\"Close\":369.65,\"High\":369.65,\"Low\":369.4,\"Volume\":17500,\"Date\":\"2024-09-25 01:33:00 PM\"},{\"ScripCode\":35181,\"Open\":369.9,\"Close\":369.9,\"High\":369.9,\"Low\":369.9,\"Volume\":25000,\"Date\":\"2024-09-25 01:34:00 PM\"},{\"ScripCode\":35181,\"Open\":370,\"Close\":370,\"High\":370,\"Low\":370,\"Volume\":30000,\"Date\":\"2024-09-25 01:35:00 PM\"},{\"ScripCode\":35181,\"Open\":370,\"Close\":370,\"High\":370,\"Low\":370,\"Volume\":2500,\"Date\":\"2024-09-25 01:36:00 PM\"},{\"ScripCode\":35181,\"Open\":370,\"Close\":370,\"High\":370,\"Low\":370,\"Volume\":7500,\"Date\":\"2024-09-25 01:37:00 PM\"},{\"ScripCode\":35181,\"Open\":370.25,\"Close\":370.25,\"High\":370.25,\"Low\":370.25,\"Volume\":70000,\"Date\":\"2024-09-25 01:38:00 PM\"},{\"ScripCode\":35181,\"Open\":370.25,\"Close\":370.2,\"High\":370.25,\"Low\":370.2,\"Volume\":32500,\"Date\":\"2024-09-25 01:39:00 PM\"},{\"ScripCode\":35181,\"Open\":370.4,\"Close\":370.3,\"High\":370.4,\"Low\":370.3,\"Volume\":10000,\"Date\":\"2024-09-25 01:40:00 PM\"},{\"ScripCode\":35181,\"Open\":370.3,\"Close\":370.45,\"High\":370.5,\"Low\":370.3,\"Volume\":27500,\"Date\":\"2024-09-25 01:41:00 PM\"},{\"ScripCode\":35181,\"Open\":370.5,\"Close\":370.15,\"High\":370.5,\"Low\":370.15,\"Volume\":22500,\"Date\":\"2024-09-25 01:42:00 PM\"},{\"ScripCode\":35181,\"Open\":370.15,\"Close\":370.15,\"High\":370.15,\"Low\":370.15,\"Volume\":2500,\"Date\":\"2024-09-25 01:43:00 PM\"},{\"ScripCode\":35181,\"Open\":370.15,\"Close\":370.6,\"High\":370.6,\"Low\":370.15,\"Volume\":35000,\"Date\":\"2024-09-25 01:44:00 PM\"},{\"ScripCode\":35181,\"Open\":370.6,\"Close\":370.6,\"High\":370.6,\"Low\":370.6,\"Volume\":5000,\"Date\":\"2024-09-25 01:45:00 PM\"},{\"ScripCode\":35181,\"Open\":370.55,\"Close\":370.3,\"High\":370.55,\"Low\":370.2,\"Volume\":52500,\"Date\":\"2024-09-25 01:46:00 PM\"},{\"ScripCode\":35181,\"Open\":370.3,\"Close\":370.3,\"High\":370.3,\"Low\":370.3,\"Volume\":27500,\"Date\":\"2024-09-25 01:47:00 PM\"},{\"ScripCode\":35181,\"Open\":370.3,\"Close\":370.35,\"High\":370.4,\"Low\":370.3,\"Volume\":32500,\"Date\":\"2024-09-25 01:48:00 PM\"},{\"ScripCode\":35181,\"Open\":370.45,\"Close\":370.45,\"High\":370.45,\"Low\":370.45,\"Volume\":2500,\"Date\":\"2024-09-25 01:49:00 PM\"},{\"ScripCode\":35181,\"Open\":370.65,\"Close\":370.65,\"High\":370.65,\"Low\":370.65,\"Volume\":5000,\"Date\":\"2024-09-25 01:50:00 PM\"},{\"ScripCode\":35181,\"Open\":370.25,\"Close\":370.25,\"High\":370.25,\"Low\":370.25,\"Volume\":60000,\"Date\":\"2024-09-25 01:51:00 PM\"},{\"ScripCode\":35181,\"Open\":370.25,\"Close\":370.25,\"High\":370.25,\"Low\":370.25,\"Volume\":12500,\"Date\":\"2024-09-25 01:52:00 PM\"},{\"ScripCode\":35181,\"Open\":370.25,\"Close\":370.25,\"High\":370.25,\"Low\":370.25,\"Volume\":45000,\"Date\":\"2024-09-25 01:53:00 PM\"},{\"ScripCode\":35181,\"Open\":370.7,\"Close\":370.7,\"High\":370.7,\"Low\":370.7,\"Volume\":10000,\"Date\":\"2024-09-25 01:54:00 PM\"},{\"ScripCode\":35181,\"Open\":370.7,\"Close\":370.7,\"High\":370.7,\"Low\":370.7,\"Volume\":15000,\"Date\":\"2024-09-25 01:55:00 PM\"},{\"ScripCode\":35181,\"Open\":370.7,\"Close\":370.7,\"High\":370.7,\"Low\":370.5,\"Volume\":12500,\"Date\":\"2024-09-25 01:56:00 PM\"},{\"ScripCode\":35181,\"Open\":370.8,\"Close\":370.75,\"High\":370.8,\"Low\":370.75,\"Volume\":12500,\"Date\":\"2024-09-25 01:57:00 PM\"},{\"ScripCode\":35181,\"Open\":370.9,\"Close\":371,\"High\":371,\"Low\":370.9,\"Volume\":217500,\"Date\":\"2024-09-25 01:58:00 PM\"},{\"ScripCode\":35181,\"Open\":371,\"Close\":371.25,\"High\":371.25,\"Low\":371,\"Volume\":95000,\"Date\":\"2024-09-25 01:59:00 PM\"},{\"ScripCode\":35181,\"Open\":371.25,\"Close\":371,\"High\":371.25,\"Low\":371,\"Volume\":10000,\"Date\":\"2024-09-25 02:00:00 PM\"},{\"ScripCode\":35181,\"Open\":371.2,\"Close\":370.7,\"High\":371.2,\"Low\":370.7,\"Volume\":25000,\"Date\":\"2024-09-25 02:01:00 PM\"},{\"ScripCode\":35181,\"Open\":370.7,\"Close\":371,\"High\":371,\"Low\":370.7,\"Volume\":20000,\"Date\":\"2024-09-25 02:02:00 PM\"},{\"ScripCode\":35181,\"Open\":371,\"Close\":371,\"High\":371,\"Low\":371,\"Volume\":5000,\"Date\":\"2024-09-25 02:03:00 PM\"},{\"ScripCode\":35181,\"Open\":371,\"Close\":370.9,\"High\":371,\"Low\":370.9,\"Volume\":10000,\"Date\":\"2024-09-25 02:04:00 PM\"},{\"ScripCode\":35181,\"Open\":370.9,\"Close\":370.9,\"High\":370.9,\"Low\":370.9,\"Volume\":12500,\"Date\":\"2024-09-25 02:05:00 PM\"},{\"ScripCode\":35181,\"Open\":370.9,\"Close\":371,\"High\":371,\"Low\":370.9,\"Volume\":10000,\"Date\":\"2024-09-25 02:06:00 PM\"},{\"ScripCode\":35181,\"Open\":371,\"Close\":370.6,\"High\":371,\"Low\":370.6,\"Volume\":12500,\"Date\":\"2024-09-25 02:07:00 PM\"},{\"ScripCode\":35181,\"Open\":370.6,\"Close\":370.6,\"High\":370.6,\"Low\":370.6,\"Volume\":40000,\"Date\":\"2024-09-25 02:08:00 PM\"},{\"ScripCode\":35181,\"Open\":370.6,\"Close\":370.6,\"High\":370.6,\"Low\":370.6,\"Volume\":25000,\"Date\":\"2024-09-25 02:09:00 PM\"},{\"ScripCode\":35181,\"Open\":370.6,\"Close\":371.05,\"High\":371.05,\"Low\":370.6,\"Volume\":10000,\"Date\":\"2024-09-25 02:10:00 PM\"},{\"ScripCode\":35181,\"Open\":371.05,\"Close\":371.05,\"High\":371.05,\"Low\":371.05,\"Volume\":15000,\"Date\":\"2024-09-25 02:11:00 PM\"},{\"ScripCode\":35181,\"Open\":371.05,\"Close\":371.05,\"High\":371.05,\"Low\":371.05,\"Volume\":50000,\"Date\":\"2024-09-25 02:12:00 PM\"},{\"ScripCode\":35181,\"Open\":371.05,\"Close\":371.05,\"High\":371.05,\"Low\":371.05,\"Volume\":2500,\"Date\":\"2024-09-25 02:13:00 PM\"},{\"ScripCode\":35181,\"Open\":371,\"Close\":370.95,\"High\":371.1,\"Low\":370.8,\"Volume\":25000,\"Date\":\"2024-09-25 02:14:00 PM\"},{\"ScripCode\":35181,\"Open\":370.95,\"Close\":370.95,\"High\":370.95,\"Low\":370.95,\"Volume\":22500,\"Date\":\"2024-09-25 02:15:00 PM\"},{\"ScripCode\":35181,\"Open\":370.95,\"Close\":370.95,\"High\":370.95,\"Low\":370.95,\"Volume\":10000,\"Date\":\"2024-09-25 02:16:00 PM\"},{\"ScripCode\":35181,\"Open\":370.95,\"Close\":370.5,\"High\":370.95,\"Low\":370.5,\"Volume\":15000,\"Date\":\"2024-09-25 02:17:00 PM\"},{\"ScripCode\":35181,\"Open\":370.75,\"Close\":370.7,\"High\":370.75,\"Low\":370.55,\"Volume\":17500,\"Date\":\"2024-09-25 02:18:00 PM\"},{\"ScripCode\":35181,\"Open\":370.7,\"Close\":370.6,\"High\":370.7,\"Low\":370.55,\"Volume\":17500,\"Date\":\"2024-09-25 02:19:00 PM\"},{\"ScripCode\":35181,\"Open\":370.7,\"Close\":370.5,\"High\":370.7,\"Low\":370.5,\"Volume\":65000,\"Date\":\"2024-09-25 02:20:00 PM\"},{\"ScripCode\":35181,\"Open\":370.5,\"Close\":370.45,\"High\":370.5,\"Low\":370.4,\"Volume\":85000,\"Date\":\"2024-09-25 02:21:00 PM\"},{\"ScripCode\":35181,\"Open\":370.4,\"Close\":370.45,\"High\":370.45,\"Low\":370.4,\"Volume\":7500,\"Date\":\"2024-09-25 02:22:00 PM\"},{\"ScripCode\":35181,\"Open\":370.4,\"Close\":370.1,\"High\":370.4,\"Low\":370.1,\"Volume\":50000,\"Date\":\"2024-09-25 02:23:00 PM\"},{\"ScripCode\":35181,\"Open\":370.1,\"Close\":370.5,\"High\":370.5,\"Low\":370,\"Volume\":75000,\"Date\":\"2024-09-25 02:24:00 PM\"},{\"ScripCode\":35181,\"Open\":370.5,\"Close\":370.65,\"High\":370.65,\"Low\":370.5,\"Volume\":27500,\"Date\":\"2024-09-25 02:25:00 PM\"},{\"ScripCode\":35181,\"Open\":370.8,\"Close\":370.65,\"High\":370.8,\"Low\":370.6,\"Volume\":17500,\"Date\":\"2024-09-25 02:26:00 PM\"},{\"ScripCode\":35181,\"Open\":370.65,\"Close\":370.65,\"High\":370.65,\"Low\":370.65,\"Volume\":7500,\"Date\":\"2024-09-25 02:27:00 PM\"},{\"ScripCode\":35181,\"Open\":370.65,\"Close\":370.65,\"High\":370.65,\"Low\":370.65,\"Volume\":10000,\"Date\":\"2024-09-25 02:28:00 PM\"},{\"ScripCode\":35181,\"Open\":370.7,\"Close\":370.85,\"High\":370.85,\"Low\":370.55,\"Volume\":27500,\"Date\":\"2024-09-25 02:29:00 PM\"},{\"ScripCode\":35181,\"Open\":370.85,\"Close\":370.45,\"High\":370.85,\"Low\":370.2,\"Volume\":37500,\"Date\":\"2024-09-25 02:30:00 PM\"},{\"ScripCode\":35181,\"Open\":370.45,\"Close\":370.2,\"High\":370.45,\"Low\":370.2,\"Volume\":5000,\"Date\":\"2024-09-25 02:31:00 PM\"},{\"ScripCode\":35181,\"Open\":370.5,\"Close\":370.25,\"High\":370.5,\"Low\":370.25,\"Volume\":17500,\"Date\":\"2024-09-25 02:32:00 PM\"},{\"ScripCode\":35181,\"Open\":370.25,\"Close\":370.25,\"High\":370.25,\"Low\":370.25,\"Volume\":152500,\"Date\":\"2024-09-25 02:33:00 PM\"},{\"ScripCode\":35181,\"Open\":370.3,\"Close\":370.55,\"High\":370.55,\"Low\":370.3,\"Volume\":7500,\"Date\":\"2024-09-25 02:34:00 PM\"},{\"ScripCode\":35181,\"Open\":370.6,\"Close\":370.85,\"High\":370.85,\"Low\":370.6,\"Volume\":7500,\"Date\":\"2024-09-25 02:35:00 PM\"},{\"ScripCode\":35181,\"Open\":370.85,\"Close\":370.85,\"High\":370.85,\"Low\":370.85,\"Volume\":15000,\"Date\":\"2024-09-25 02:36:00 PM\"},{\"ScripCode\":35181,\"Open\":370.85,\"Close\":370.6,\"High\":370.85,\"Low\":370.6,\"Volume\":20000,\"Date\":\"2024-09-25 02:37:00 PM\"},{\"ScripCode\":35181,\"Open\":370.9,\"Close\":370.65,\"High\":370.9,\"Low\":370.65,\"Volume\":40000,\"Date\":\"2024-09-25 02:38:00 PM\"},{\"ScripCode\":35181,\"Open\":370.65,\"Close\":370.65,\"High\":370.65,\"Low\":370.65,\"Volume\":17500,\"Date\":\"2024-09-25 02:39:00 PM\"},{\"ScripCode\":35181,\"Open\":370.95,\"Close\":371,\"High\":371,\"Low\":370.95,\"Volume\":12500,\"Date\":\"2024-09-25 02:40:00 PM\"},{\"ScripCode\":35181,\"Open\":371,\"Close\":371,\"High\":371,\"Low\":371,\"Volume\":5000,\"Date\":\"2024-09-25 02:41:00 PM\"},{\"ScripCode\":35181,\"Open\":370.9,\"Close\":370.9,\"High\":370.9,\"Low\":370.9,\"Volume\":7500,\"Date\":\"2024-09-25 02:42:00 PM\"},{\"ScripCode\":35181,\"Open\":370.75,\"Close\":370.75,\"High\":370.75,\"Low\":370.75,\"Volume\":7500,\"Date\":\"2024-09-25 02:43:00 PM\"},{\"ScripCode\":35181,\"Open\":370.65,\"Close\":370.65,\"High\":370.65,\"Low\":370.65,\"Volume\":82500,\"Date\":\"2024-09-25 02:45:00 PM\"},{\"ScripCode\":35181,\"Open\":370.7,\"Close\":370.7,\"High\":370.7,\"Low\":370.6,\"Volume\":17500,\"Date\":\"2024-09-25 02:46:00 PM\"},{\"ScripCode\":35181,\"Open\":370.7,\"Close\":371.05,\"High\":371.05,\"Low\":370.55,\"Volume\":57500,\"Date\":\"2024-09-25 02:47:00 PM\"},{\"ScripCode\":35181,\"Open\":370.85,\"Close\":370.85,\"High\":370.85,\"Low\":370.85,\"Volume\":2500,\"Date\":\"2024-09-25 02:48:00 PM\"},{\"ScripCode\":35181,\"Open\":370.85,\"Close\":370.85,\"High\":370.85,\"Low\":370.85,\"Volume\":2500,\"Date\":\"2024-09-25 02:49:00 PM\"},{\"ScripCode\":35181,\"Open\":370.85,\"Close\":370.85,\"High\":370.85,\"Low\":370.85,\"Volume\":7500,\"Date\":\"2024-09-25 02:50:00 PM\"},{\"ScripCode\":35181,\"Open\":370.85,\"Close\":370.85,\"High\":370.85,\"Low\":370.85,\"Volume\":7500,\"Date\":\"2024-09-25 02:51:00 PM\"},{\"ScripCode\":35181,\"Open\":370.85,\"Close\":370.7,\"High\":370.85,\"Low\":370.7,\"Volume\":7500,\"Date\":\"2024-09-25 02:52:00 PM\"},{\"ScripCode\":35181,\"Open\":370.9,\"Close\":370.95,\"High\":371,\"Low\":370.9,\"Volume\":87500,\"Date\":\"2024-09-25 02:53:00 PM\"},{\"ScripCode\":35181,\"Open\":370.95,\"Close\":371,\"High\":371,\"Low\":370.9,\"Volume\":37500,\"Date\":\"2024-09-25 02:54:00 PM\"},{\"ScripCode\":35181,\"Open\":371,\"Close\":371,\"High\":371,\"Low\":371,\"Volume\":22500,\"Date\":\"2024-09-25 02:55:00 PM\"},{\"ScripCode\":35181,\"Open\":370.95,\"Close\":371,\"High\":371,\"Low\":370.95,\"Volume\":5000,\"Date\":\"2024-09-25 02:56:00 PM\"},{\"ScripCode\":35181,\"Open\":371.2,\"Close\":371.2,\"High\":371.2,\"Low\":371.2,\"Volume\":22500,\"Date\":\"2024-09-25 02:57:00 PM\"},{\"ScripCode\":35181,\"Open\":371.2,\"Close\":371,\"High\":371.25,\"Low\":370.95,\"Volume\":25000,\"Date\":\"2024-09-25 02:58:00 PM\"},{\"ScripCode\":35181,\"Open\":371,\"Close\":371,\"High\":371,\"Low\":371,\"Volume\":17500,\"Date\":\"2024-09-25 02:59:00 PM\"},{\"ScripCode\":35181,\"Open\":371.2,\"Close\":371.5,\"High\":371.65,\"Low\":371.2,\"Volume\":62500,\"Date\":\"2024-09-25 03:00:00 PM\"},{\"ScripCode\":35181,\"Open\":371.65,\"Close\":371.6,\"High\":371.65,\"Low\":371.6,\"Volume\":97500,\"Date\":\"2024-09-25 03:01:00 PM\"},{\"ScripCode\":35181,\"Open\":371.6,\"Close\":371.4,\"High\":371.6,\"Low\":371.4,\"Volume\":107500,\"Date\":\"2024-09-25 03:02:00 PM\"},{\"ScripCode\":35181,\"Open\":371.3,\"Close\":371,\"High\":371.3,\"Low\":371,\"Volume\":50000,\"Date\":\"2024-09-25 03:03:00 PM\"},{\"ScripCode\":35181,\"Open\":371.3,\"Close\":371.3,\"High\":371.3,\"Low\":371.3,\"Volume\":40000,\"Date\":\"2024-09-25 03:04:00 PM\"},{\"ScripCode\":35181,\"Open\":371.4,\"Close\":371.4,\"High\":371.4,\"Low\":371.4,\"Volume\":7500,\"Date\":\"2024-09-25 03:05:00 PM\"},{\"ScripCode\":35181,\"Open\":371.3,\"Close\":371.3,\"High\":371.3,\"Low\":371.3,\"Volume\":17500,\"Date\":\"2024-09-25 03:06:00 PM\"},{\"ScripCode\":35181,\"Open\":371.3,\"Close\":371.7,\"High\":371.7,\"Low\":371.3,\"Volume\":80000,\"Date\":\"2024-09-25 03:07:00 PM\"},{\"ScripCode\":35181,\"Open\":371.7,\"Close\":371.7,\"High\":371.7,\"Low\":371.7,\"Volume\":30000,\"Date\":\"2024-09-25 03:08:00 PM\"},{\"ScripCode\":35181,\"Open\":371.45,\"Close\":371.6,\"High\":371.6,\"Low\":371.45,\"Volume\":20000,\"Date\":\"2024-09-25 03:09:00 PM\"},{\"ScripCode\":35181,\"Open\":371.75,\"Close\":371.9,\"High\":371.9,\"Low\":371.75,\"Volume\":67500,\"Date\":\"2024-09-25 03:10:00 PM\"},{\"ScripCode\":35181,\"Open\":372,\"Close\":372.25,\"High\":372.25,\"Low\":372,\"Volume\":67500,\"Date\":\"2024-09-25 03:11:00 PM\"},{\"ScripCode\":35181,\"Open\":372.1,\"Close\":371.95,\"High\":372.1,\"Low\":371.95,\"Volume\":22500,\"Date\":\"2024-09-25 03:12:00 PM\"},{\"ScripCode\":35181,\"Open\":371.9,\"Close\":371.9,\"High\":371.9,\"Low\":371.9,\"Volume\":45000,\"Date\":\"2024-09-25 03:13:00 PM\"},{\"ScripCode\":35181,\"Open\":371.95,\"Close\":371.95,\"High\":371.95,\"Low\":371.95,\"Volume\":40000,\"Date\":\"2024-09-25 03:14:00 PM\"},{\"ScripCode\":35181,\"Open\":371.95,\"Close\":371.65,\"High\":371.95,\"Low\":371.65,\"Volume\":65000,\"Date\":\"2024-09-25 03:15:00 PM\"},{\"ScripCode\":35181,\"Open\":371.8,\"Close\":371.7,\"High\":371.8,\"Low\":371.7,\"Volume\":37500,\"Date\":\"2024-09-25 03:16:00 PM\"},{\"ScripCode\":35181,\"Open\":371.6,\"Close\":371.8,\"High\":371.8,\"Low\":371.6,\"Volume\":17500,\"Date\":\"2024-09-25 03:17:00 PM\"},{\"ScripCode\":35181,\"Open\":371.85,\"Close\":371.85,\"High\":371.85,\"Low\":371.85,\"Volume\":57500,\"Date\":\"2024-09-25 03:18:00 PM\"},{\"ScripCode\":35181,\"Open\":371.85,\"Close\":371.95,\"High\":371.95,\"Low\":371.85,\"Volume\":62500,\"Date\":\"2024-09-25 03:19:00 PM\"},{\"ScripCode\":35181,\"Open\":371.75,\"Close\":372,\"High\":372,\"Low\":371.75,\"Volume\":40000,\"Date\":\"2024-09-25 03:20:00 PM\"},{\"ScripCode\":35181,\"Open\":371.95,\"Close\":371.75,\"High\":371.95,\"Low\":371.75,\"Volume\":52500,\"Date\":\"2024-09-25 03:21:00 PM\"},{\"ScripCode\":35181,\"Open\":371.8,\"Close\":371.8,\"High\":371.8,\"Low\":371.8,\"Volume\":22500,\"Date\":\"2024-09-25 03:22:00 PM\"},{\"ScripCode\":35181,\"Open\":371.8,\"Close\":371.95,\"High\":372,\"Low\":371.8,\"Volume\":117500,\"Date\":\"2024-09-25 03:23:00 PM\"},{\"ScripCode\":35181,\"Open\":371.95,\"Close\":371.9,\"High\":371.95,\"Low\":371.9,\"Volume\":80000,\"Date\":\"2024-09-25 03:24:00 PM\"},{\"ScripCode\":35181,\"Open\":371.9,\"Close\":371.9,\"High\":371.9,\"Low\":371.9,\"Volume\":27500,\"Date\":\"2024-09-25 03:25:00 PM\"},{\"ScripCode\":35181,\"Open\":371.9,\"Close\":371.7,\"High\":371.9,\"Low\":371.7,\"Volume\":52500,\"Date\":\"2024-09-25 03:26:00 PM\"},{\"ScripCode\":35181,\"Open\":371.6,\"Close\":371.8,\"High\":371.8,\"Low\":371.6,\"Volume\":42500,\"Date\":\"2024-09-25 03:27:00 PM\"},{\"ScripCode\":35181,\"Open\":371.8,\"Close\":371.75,\"High\":371.8,\"Low\":371.75,\"Volume\":27500,\"Date\":\"2024-09-25 03:28:00 PM\"},{\"ScripCode\":35181,\"Open\":371.8,\"Close\":371.8,\"High\":371.8,\"Low\":371.6,\"Volume\":35000,\"Date\":\"2024-09-25 03:29:00 PM\"},{\"ScripCode\":35181,\"Open\":371.6,\"Close\":371.6,\"High\":371.6,\"Low\":371.6,\"Volume\":7500,\"Date\":\"2024-09-25 03:30:00 PM\"},{\"ScripCode\":35181,\"Open\":370.95,\"Close\":370.95,\"High\":372.2,\"Low\":370.95,\"Volume\":42500,\"Date\":\"2024-09-26 09:15:00 AM\"},{\"ScripCode\":35181,\"Open\":370.6,\"Close\":370.35,\"High\":370.6,\"Low\":370.35,\"Volume\":40000,\"Date\":\"2024-09-26 09:16:00 AM\"},{\"ScripCode\":35181,\"Open\":370.35,\"Close\":370.35,\"High\":370.35,\"Low\":370.35,\"Volume\":5000,\"Date\":\"2024-09-26 09:17:00 AM\"},{\"ScripCode\":35181,\"Open\":369.25,\"Close\":369.65,\"High\":369.65,\"Low\":369.25,\"Volume\":75000,\"Date\":\"2024-09-26 09:18:00 AM\"},{\"ScripCode\":35181,\"Open\":370.2,\"Close\":368.65,\"High\":370.2,\"Low\":368.65,\"Volume\":440000,\"Date\":\"2024-09-26 09:19:00 AM\"},{\"ScripCode\":35181,\"Open\":369.4,\"Close\":369.5,\"High\":369.8,\"Low\":369.4,\"Volume\":25000,\"Date\":\"2024-09-26 09:20:00 AM\"},{\"ScripCode\":35181,\"Open\":370.1,\"Close\":370.1,\"High\":370.1,\"Low\":370.1,\"Volume\":82500,\"Date\":\"2024-09-26 09:21:00 AM\"},{\"ScripCode\":35181,\"Open\":370,\"Close\":370.3,\"High\":370.3,\"Low\":370,\"Volume\":60000,\"Date\":\"2024-09-26 09:22:00 AM\"},{\"ScripCode\":35181,\"Open\":370.3,\"Close\":370.4,\"High\":370.4,\"Low\":370.3,\"Volume\":27500,\"Date\":\"2024-09-26 09:23:00 AM\"},{\"ScripCode\":35181,\"Open\":371,\"Close\":371,\"High\":371,\"Low\":371,\"Volume\":70000,\"Date\":\"2024-09-26 09:24:00 AM\"},{\"ScripCode\":35181,\"Open\":371.2,\"Close\":371.5,\"High\":371.5,\"Low\":371.2,\"Volume\":150000,\"Date\":\"2024-09-26 09:25:00 AM\"},{\"ScripCode\":35181,\"Open\":371.95,\"Close\":371.6,\"High\":371.95,\"Low\":371.6,\"Volume\":50000,\"Date\":\"2024-09-26 09:26:00 AM\"},{\"ScripCode\":35181,\"Open\":371.55,\"Close\":371.7,\"High\":371.7,\"Low\":371.55,\"Volume\":32500,\"Date\":\"2024-09-26 09:27:00 AM\"},{\"ScripCode\":35181,\"Open\":372,\"Close\":372.3,\"High\":372.3,\"Low\":372,\"Volume\":197500,\"Date\":\"2024-09-26 09:28:00 AM\"},{\"ScripCode\":35181,\"Open\":371.8,\"Close\":371.65,\"High\":371.8,\"Low\":371.65,\"Volume\":657500,\"Date\":\"2024-09-26 09:29:00 AM\"},{\"ScripCode\":35181,\"Open\":372.35,\"Close\":371.65,\"High\":372.35,\"Low\":371.3,\"Volume\":862500,\"Date\":\"2024-09-26 09:30:00 AM\"},{\"ScripCode\":35181,\"Open\":371.8,\"Close\":370.35,\"High\":371.8,\"Low\":370.35,\"Volume\":125000,\"Date\":\"2024-09-26 09:31:00 AM\"},{\"ScripCode\":35181,\"Open\":370.55,\"Close\":371.4,\"High\":371.4,\"Low\":370.5,\"Volume\":75000,\"Date\":\"2024-09-26 09:32:00 AM\"},{\"ScripCode\":35181,\"Open\":371.3,\"Close\":370.65,\"High\":371.3,\"Low\":370.55,\"Volume\":132500,\"Date\":\"2024-09-26 09:33:00 AM\"},{\"ScripCode\":35181,\"Open\":370.75,\"Close\":370.7,\"High\":370.85,\"Low\":370.6,\"Volume\":97500,\"Date\":\"2024-09-26 09:34:00 AM\"},{\"ScripCode\":35181,\"Open\":370.85,\"Close\":370.85,\"High\":370.85,\"Low\":370.85,\"Volume\":7500,\"Date\":\"2024-09-26 09:35:00 AM\"},{\"ScripCode\":35181,\"Open\":370.7,\"Close\":370.85,\"High\":370.85,\"Low\":370.7,\"Volume\":95000,\"Date\":\"2024-09-26 09:36:00 AM\"},{\"ScripCode\":35181,\"Open\":370.85,\"Close\":370.55,\"High\":370.85,\"Low\":370.55,\"Volume\":30000,\"Date\":\"2024-09-26 09:37:00 AM\"},{\"ScripCode\":35181,\"Open\":370.7,\"Close\":370.75,\"High\":370.85,\"Low\":370.7,\"Volume\":47500,\"Date\":\"2024-09-26 09:38:00 AM\"},{\"ScripCode\":35181,\"Open\":370.6,\"Close\":370.8,\"High\":370.8,\"Low\":370.6,\"Volume\":65000,\"Date\":\"2024-09-26 09:39:00 AM\"},{\"ScripCode\":35181,\"Open\":370.8,\"Close\":371.45,\"High\":371.45,\"Low\":370.8,\"Volume\":30000,\"Date\":\"2024-09-26 09:40:00 AM\"},{\"ScripCode\":35181,\"Open\":371.4,\"Close\":371.45,\"High\":371.45,\"Low\":371.4,\"Volume\":97500,\"Date\":\"2024-09-26 09:41:00 AM\"},{\"ScripCode\":35181,\"Open\":371.9,\"Close\":372,\"High\":372,\"Low\":371.9,\"Volume\":92500,\"Date\":\"2024-09-26 09:42:00 AM\"},{\"ScripCode\":35181,\"Open\":372,\"Close\":372,\"High\":372,\"Low\":372,\"Volume\":32500,\"Date\":\"2024-09-26 09:43:00 AM\"},{\"ScripCode\":35181,\"Open\":372,\"Close\":372.15,\"High\":372.15,\"Low\":372,\"Volume\":32500,\"Date\":\"2024-09-26 09:44:00 AM\"},{\"ScripCode\":35181,\"Open\":372.15,\"Close\":371.8,\"High\":372.15,\"Low\":371.8,\"Volume\":42500,\"Date\":\"2024-09-26 09:45:00 AM\"},{\"ScripCode\":35181,\"Open\":371.5,\"Close\":371.55,\"High\":371.55,\"Low\":371.5,\"Volume\":32500,\"Date\":\"2024-09-26 09:46:00 AM\"},{\"ScripCode\":35181,\"Open\":371.3,\"Close\":371.3,\"High\":371.3,\"Low\":371.3,\"Volume\":47500,\"Date\":\"2024-09-26 09:47:00 AM\"},{\"ScripCode\":35181,\"Open\":371.4,\"Close\":371.7,\"High\":371.7,\"Low\":371.4,\"Volume\":87500,\"Date\":\"2024-09-26 09:48:00 AM\"},{\"ScripCode\":35181,\"Open\":371.7,\"Close\":371.7,\"High\":371.7,\"Low\":371.7,\"Volume\":7500,\"Date\":\"2024-09-26 09:49:00 AM\"},{\"ScripCode\":35181,\"Open\":371.7,\"Close\":371.7,\"High\":371.7,\"Low\":371.7,\"Volume\":30000,\"Date\":\"2024-09-26 09:50:00 AM\"},{\"ScripCode\":35181,\"Open\":371.55,\"Close\":372.25,\"High\":372.25,\"Low\":371.55,\"Volume\":40000,\"Date\":\"2024-09-26 09:51:00 AM\"},{\"ScripCode\":35181,\"Open\":372.05,\"Close\":372.6,\"High\":372.6,\"Low\":372.05,\"Volume\":57500,\"Date\":\"2024-09-26 09:52:00 AM\"},{\"ScripCode\":35181,\"Open\":372.6,\"Close\":373.2,\"High\":373.2,\"Low\":372.6,\"Volume\":132500,\"Date\":\"2024-09-26 09:53:00 AM\"},{\"ScripCode\":35181,\"Open\":373.75,\"Close\":374.4,\"High\":374.4,\"Low\":373.45,\"Volume\":215000,\"Date\":\"2024-09-26 09:54:00 AM\"},{\"ScripCode\":35181,\"Open\":374.05,\"Close\":374.35,\"High\":374.35,\"Low\":374.05,\"Volume\":22500,\"Date\":\"2024-09-26 09:55:00 AM\"},{\"ScripCode\":35181,\"Open\":374,\"Close\":373.75,\"High\":374,\"Low\":373.75,\"Volume\":25000,\"Date\":\"2024-09-26 09:56:00 AM\"},{\"ScripCode\":35181,\"Open\":373.5,\"Close\":373,\"High\":373.5,\"Low\":373,\"Volume\":40000,\"Date\":\"2024-09-26 09:57:00 AM\"},{\"ScripCode\":35181,\"Open\":372.75,\"Close\":372.35,\"High\":372.75,\"Low\":372.35,\"Volume\":57500,\"Date\":\"2024-09-26 09:58:00 AM\"},{\"ScripCode\":35181,\"Open\":372.35,\"Close\":372.35,\"High\":372.35,\"Low\":372.35,\"Volume\":22500,\"Date\":\"2024-09-26 09:59:00 AM\"},{\"ScripCode\":35181,\"Open\":373.85,\"Close\":373.85,\"High\":373.85,\"Low\":373.85,\"Volume\":102500,\"Date\":\"2024-09-26 10:00:00 AM\"},{\"ScripCode\":35181,\"Open\":373.25,\"Close\":373,\"High\":373.25,\"Low\":373,\"Volume\":55000,\"Date\":\"2024-09-26 10:01:00 AM\"},{\"ScripCode\":35181,\"Open\":373.2,\"Close\":373.2,\"High\":373.2,\"Low\":373.2,\"Volume\":7500,\"Date\":\"2024-09-26 10:02:00 AM\"},{\"ScripCode\":35181,\"Open\":373.15,\"Close\":373.55,\"High\":373.75,\"Low\":373.15,\"Volume\":50000,\"Date\":\"2024-09-26 10:03:00 AM\"},{\"ScripCode\":35181,\"Open\":372.8,\"Close\":372.8,\"High\":372.8,\"Low\":372.8,\"Volume\":110000,\"Date\":\"2024-09-26 10:04:00 AM\"},{\"ScripCode\":35181,\"Open\":372.85,\"Close\":372.3,\"High\":372.85,\"Low\":372.3,\"Volume\":62500,\"Date\":\"2024-09-26 10:05:00 AM\"},{\"ScripCode\":35181,\"Open\":372.5,\"Close\":372.3,\"High\":372.5,\"Low\":372.3,\"Volume\":65000,\"Date\":\"2024-09-26 10:06:00 AM\"},{\"ScripCode\":35181,\"Open\":372.2,\"Close\":371.9,\"High\":372.2,\"Low\":371.9,\"Volume\":22500,\"Date\":\"2024-09-26 10:07:00 AM\"},{\"ScripCode\":35181,\"Open\":372.15,\"Close\":372.3,\"High\":372.3,\"Low\":372.15,\"Volume\":57500,\"Date\":\"2024-09-26 10:08:00 AM\"},{\"ScripCode\":35181,\"Open\":372.5,\"Close\":372.5,\"High\":372.5,\"Low\":372.5,\"Volume\":30000,\"Date\":\"2024-09-26 10:09:00 AM\"},{\"ScripCode\":35181,\"Open\":372.85,\"Close\":372.7,\"High\":372.85,\"Low\":372.7,\"Volume\":17500,\"Date\":\"2024-09-26 10:10:00 AM\"},{\"ScripCode\":35181,\"Open\":372.7,\"Close\":372.1,\"High\":372.7,\"Low\":372.1,\"Volume\":45000,\"Date\":\"2024-09-26 10:11:00 AM\"},{\"ScripCode\":35181,\"Open\":372.5,\"Close\":372.75,\"High\":372.75,\"Low\":372.5,\"Volume\":77500,\"Date\":\"2024-09-26 10:12:00 AM\"},{\"ScripCode\":35181,\"Open\":372.75,\"Close\":372.75,\"High\":372.75,\"Low\":372.75,\"Volume\":162500,\"Date\":\"2024-09-26 10:13:00 AM\"},{\"ScripCode\":35181,\"Open\":372.45,\"Close\":372.45,\"High\":372.45,\"Low\":372.45,\"Volume\":37500,\"Date\":\"2024-09-26 10:14:00 AM\"},{\"ScripCode\":35181,\"Open\":372.25,\"Close\":372.25,\"High\":372.25,\"Low\":372.25,\"Volume\":30000,\"Date\":\"2024-09-26 10:15:00 AM\"},{\"ScripCode\":35181,\"Open\":372.8,\"Close\":372.6,\"High\":372.8,\"Low\":372.6,\"Volume\":42500,\"Date\":\"2024-09-26 10:16:00 AM\"},{\"ScripCode\":35181,\"Open\":372.6,\"Close\":372.6,\"High\":372.6,\"Low\":372.6,\"Volume\":7500,\"Date\":\"2024-09-26 10:17:00 AM\"},{\"ScripCode\":35181,\"Open\":372.4,\"Close\":372.4,\"High\":372.4,\"Low\":372.4,\"Volume\":50000,\"Date\":\"2024-09-26 10:18:00 AM\"},{\"ScripCode\":35181,\"Open\":372.4,\"Close\":372.4,\"High\":372.4,\"Low\":372.4,\"Volume\":30000,\"Date\":\"2024-09-26 10:19:00 AM\"},{\"ScripCode\":35181,\"Open\":372.15,\"Close\":372.15,\"High\":372.15,\"Low\":372.15,\"Volume\":7500,\"Date\":\"2024-09-26 10:20:00 AM\"},{\"ScripCode\":35181,\"Open\":372.15,\"Close\":372.15,\"High\":372.15,\"Low\":372.15,\"Volume\":10000,\"Date\":\"2024-09-26 10:21:00 AM\"},{\"ScripCode\":35181,\"Open\":372.3,\"Close\":372.25,\"High\":372.3,\"Low\":372.25,\"Volume\":20000,\"Date\":\"2024-09-26 10:22:00 AM\"},{\"ScripCode\":35181,\"Open\":372.5,\"Close\":372.8,\"High\":372.8,\"Low\":372.5,\"Volume\":42500,\"Date\":\"2024-09-26 10:23:00 AM\"},{\"ScripCode\":35181,\"Open\":372.7,\"Close\":372.55,\"High\":372.7,\"Low\":372.55,\"Volume\":82500,\"Date\":\"2024-09-26 10:24:00 AM\"},{\"ScripCode\":35181,\"Open\":372.55,\"Close\":372.55,\"High\":372.55,\"Low\":372.55,\"Volume\":10000,\"Date\":\"2024-09-26 10:25:00 AM\"},{\"ScripCode\":35181,\"Open\":372.55,\"Close\":372.55,\"High\":372.55,\"Low\":372.55,\"Volume\":2500,\"Date\":\"2024-09-26 10:26:00 AM\"},{\"ScripCode\":35181,\"Open\":372.6,\"Close\":372.6,\"High\":372.6,\"Low\":372.6,\"Volume\":10000,\"Date\":\"2024-09-26 10:27:00 AM\"},{\"ScripCode\":35181,\"Open\":372.55,\"Close\":372.55,\"High\":372.55,\"Low\":372.55,\"Volume\":112500,\"Date\":\"2024-09-26 10:28:00 AM\"},{\"ScripCode\":35181,\"Open\":372.75,\"Close\":372.95,\"High\":372.95,\"Low\":372.75,\"Volume\":42500,\"Date\":\"2024-09-26 10:29:00 AM\"},{\"ScripCode\":35181,\"Open\":373,\"Close\":372.9,\"High\":373,\"Low\":372.9,\"Volume\":12500,\"Date\":\"2024-09-26 10:30:00 AM\"},{\"ScripCode\":35181,\"Open\":372.9,\"Close\":372.95,\"High\":372.95,\"Low\":372.9,\"Volume\":35000,\"Date\":\"2024-09-26 10:31:00 AM\"},{\"ScripCode\":35181,\"Open\":372.9,\"Close\":372.9,\"High\":372.9,\"Low\":372.9,\"Volume\":12500,\"Date\":\"2024-09-26 10:32:00 AM\"},{\"ScripCode\":35181,\"Open\":372.9,\"Close\":372.9,\"High\":372.9,\"Low\":372.9,\"Volume\":22500,\"Date\":\"2024-09-26 10:33:00 AM\"},{\"ScripCode\":35181,\"Open\":372.9,\"Close\":372.95,\"High\":372.95,\"Low\":372.9,\"Volume\":7500,\"Date\":\"2024-09-26 10:34:00 AM\"},{\"ScripCode\":35181,\"Open\":372.9,\"Close\":372.9,\"High\":372.9,\"Low\":372.9,\"Volume\":12500,\"Date\":\"2024-09-26 10:35:00 AM\"},{\"ScripCode\":35181,\"Open\":372.9,\"Close\":372.6,\"High\":372.9,\"Low\":372.6,\"Volume\":15000,\"Date\":\"2024-09-26 10:36:00 AM\"},{\"ScripCode\":35181,\"Open\":372.6,\"Close\":372.55,\"High\":372.6,\"Low\":372.55,\"Volume\":37500,\"Date\":\"2024-09-26 10:37:00 AM\"},{\"ScripCode\":35181,\"Open\":372.55,\"Close\":372.55,\"High\":372.55,\"Low\":372.55,\"Volume\":30000,\"Date\":\"2024-09-26 10:38:00 AM\"},{\"ScripCode\":35181,\"Open\":372.7,\"Close\":372.75,\"High\":373,\"Low\":372.7,\"Volume\":17500,\"Date\":\"2024-09-26 10:39:00 AM\"},{\"ScripCode\":35181,\"Open\":372.75,\"Close\":372.75,\"High\":372.75,\"Low\":372.75,\"Volume\":7500,\"Date\":\"2024-09-26 10:40:00 AM\"},{\"ScripCode\":35181,\"Open\":372.45,\"Close\":372.45,\"High\":372.45,\"Low\":372.45,\"Volume\":7500,\"Date\":\"2024-09-26 10:41:00 AM\"},{\"ScripCode\":35181,\"Open\":372.95,\"Close\":373.15,\"High\":373.15,\"Low\":372.95,\"Volume\":52500,\"Date\":\"2024-09-26 10:42:00 AM\"},{\"ScripCode\":35181,\"Open\":373.35,\"Close\":373.15,\"High\":373.35,\"Low\":373.15,\"Volume\":40000,\"Date\":\"2024-09-26 10:43:00 AM\"},{\"ScripCode\":35181,\"Open\":373.05,\"Close\":373.15,\"High\":373.15,\"Low\":373.05,\"Volume\":17500,\"Date\":\"2024-09-26 10:44:00 AM\"},{\"ScripCode\":35181,\"Open\":373.05,\"Close\":373.05,\"High\":373.05,\"Low\":373.05,\"Volume\":65000,\"Date\":\"2024-09-26 10:45:00 AM\"},{\"ScripCode\":35181,\"Open\":373.05,\"Close\":373.05,\"High\":373.05,\"Low\":373.05,\"Volume\":12500,\"Date\":\"2024-09-26 10:46:00 AM\"},{\"ScripCode\":35181,\"Open\":373.05,\"Close\":373.05,\"High\":373.05,\"Low\":373.05,\"Volume\":5000,\"Date\":\"2024-09-26 10:47:00 AM\"},{\"ScripCode\":35181,\"Open\":373.25,\"Close\":373.65,\"High\":373.65,\"Low\":373.25,\"Volume\":62500,\"Date\":\"2024-09-26 10:48:00 AM\"},{\"ScripCode\":35181,\"Open\":373.35,\"Close\":373.35,\"High\":373.35,\"Low\":373.35,\"Volume\":22500,\"Date\":\"2024-09-26 10:49:00 AM\"},{\"ScripCode\":35181,\"Open\":373.4,\"Close\":373.4,\"High\":373.4,\"Low\":373.4,\"Volume\":12500,\"Date\":\"2024-09-26 10:50:00 AM\"},{\"ScripCode\":35181,\"Open\":373.4,\"Close\":373.4,\"High\":373.4,\"Low\":373.4,\"Volume\":70000,\"Date\":\"2024-09-26 10:51:00 AM\"},{\"ScripCode\":35181,\"Open\":373.3,\"Close\":373.3,\"High\":373.3,\"Low\":373.3,\"Volume\":15000,\"Date\":\"2024-09-26 10:52:00 AM\"},{\"ScripCode\":35181,\"Open\":373.25,\"Close\":373.25,\"High\":373.25,\"Low\":373.25,\"Volume\":12500,\"Date\":\"2024-09-26 10:53:00 AM\"},{\"ScripCode\":35181,\"Open\":373.2,\"Close\":373.2,\"High\":373.2,\"Low\":373.2,\"Volume\":42500,\"Date\":\"2024-09-26 10:54:00 AM\"},{\"ScripCode\":35181,\"Open\":373.2,\"Close\":373.15,\"High\":373.2,\"Low\":373.15,\"Volume\":22500,\"Date\":\"2024-09-26 10:55:00 AM\"},{\"ScripCode\":35181,\"Open\":373.15,\"Close\":373.7,\"High\":373.75,\"Low\":373.15,\"Volume\":140000,\"Date\":\"2024-09-26 10:56:00 AM\"},{\"ScripCode\":35181,\"Open\":373.75,\"Close\":373.75,\"High\":373.75,\"Low\":373.75,\"Volume\":5000,\"Date\":\"2024-09-26 10:57:00 AM\"},{\"ScripCode\":35181,\"Open\":374.25,\"Close\":374.4,\"High\":374.4,\"Low\":374.25,\"Volume\":95000,\"Date\":\"2024-09-26 10:58:00 AM\"},{\"ScripCode\":35181,\"Open\":373.85,\"Close\":373.85,\"High\":373.85,\"Low\":373.85,\"Volume\":35000,\"Date\":\"2024-09-26 10:59:00 AM\"},{\"ScripCode\":35181,\"Open\":374.5,\"Close\":374.15,\"High\":374.5,\"Low\":374.15,\"Volume\":77500,\"Date\":\"2024-09-26 11:00:00 AM\"},{\"ScripCode\":35181,\"Open\":374.15,\"Close\":374.2,\"High\":374.2,\"Low\":374.15,\"Volume\":5000,\"Date\":\"2024-09-26 11:01:00 AM\"},{\"ScripCode\":35181,\"Open\":374.4,\"Close\":374.2,\"High\":374.4,\"Low\":374.2,\"Volume\":12500,\"Date\":\"2024-09-26 11:02:00 AM\"},{\"ScripCode\":35181,\"Open\":374.2,\"Close\":374.1,\"High\":374.2,\"Low\":374.1,\"Volume\":17500,\"Date\":\"2024-09-26 11:03:00 AM\"},{\"ScripCode\":35181,\"Open\":374.05,\"Close\":373.85,\"High\":374.05,\"Low\":373.85,\"Volume\":132500,\"Date\":\"2024-09-26 11:04:00 AM\"},{\"ScripCode\":35181,\"Open\":374,\"Close\":374,\"High\":374,\"Low\":374,\"Volume\":27500,\"Date\":\"2024-09-26 11:05:00 AM\"},{\"ScripCode\":35181,\"Open\":374,\"Close\":374,\"High\":374,\"Low\":374,\"Volume\":2500,\"Date\":\"2024-09-26 11:06:00 AM\"},{\"ScripCode\":35181,\"Open\":373.75,\"Close\":374,\"High\":374,\"Low\":373.75,\"Volume\":12500,\"Date\":\"2024-09-26 11:07:00 AM\"},{\"ScripCode\":35181,\"Open\":373.9,\"Close\":373.9,\"High\":373.9,\"Low\":373.9,\"Volume\":2500,\"Date\":\"2024-09-26 11:08:00 AM\"},{\"ScripCode\":35181,\"Open\":373.9,\"Close\":373.9,\"High\":373.9,\"Low\":373.9,\"Volume\":2500,\"Date\":\"2024-09-26 11:09:00 AM\"},{\"ScripCode\":35181,\"Open\":373.5,\"Close\":373.5,\"High\":373.5,\"Low\":373.5,\"Volume\":12500,\"Date\":\"2024-09-26 11:10:00 AM\"},{\"ScripCode\":35181,\"Open\":373.4,\"Close\":373.35,\"High\":373.4,\"Low\":373.35,\"Volume\":15000,\"Date\":\"2024-09-26 11:11:00 AM\"},{\"ScripCode\":35181,\"Open\":373.15,\"Close\":373.15,\"High\":373.15,\"Low\":373.15,\"Volume\":12500,\"Date\":\"2024-09-26 11:12:00 AM\"},{\"ScripCode\":35181,\"Open\":373.3,\"Close\":373.25,\"High\":373.3,\"Low\":373.25,\"Volume\":5000,\"Date\":\"2024-09-26 11:13:00 AM\"},{\"ScripCode\":35181,\"Open\":373.3,\"Close\":373.15,\"High\":373.3,\"Low\":373.15,\"Volume\":42500,\"Date\":\"2024-09-26 11:14:00 AM\"},{\"ScripCode\":35181,\"Open\":373.15,\"Close\":373,\"High\":373.15,\"Low\":373,\"Volume\":25000,\"Date\":\"2024-09-26 11:15:00 AM\"},{\"ScripCode\":35181,\"Open\":373,\"Close\":373,\"High\":373,\"Low\":373,\"Volume\":22500,\"Date\":\"2024-09-26 11:16:00 AM\"},{\"ScripCode\":35181,\"Open\":373.05,\"Close\":373.15,\"High\":373.15,\"Low\":373.05,\"Volume\":40000,\"Date\":\"2024-09-26 11:17:00 AM\"},{\"ScripCode\":35181,\"Open\":373.2,\"Close\":373,\"High\":373.2,\"Low\":373,\"Volume\":47500,\"Date\":\"2024-09-26 11:18:00 AM\"},{\"ScripCode\":35181,\"Open\":373,\"Close\":372.85,\"High\":373,\"Low\":372.85,\"Volume\":27500,\"Date\":\"2024-09-26 11:19:00 AM\"},{\"ScripCode\":35181,\"Open\":373,\"Close\":373,\"High\":373,\"Low\":373,\"Volume\":42500,\"Date\":\"2024-09-26 11:20:00 AM\"},{\"ScripCode\":35181,\"Open\":373.25,\"Close\":373.1,\"High\":373.25,\"Low\":373.1,\"Volume\":85000,\"Date\":\"2024-09-26 11:21:00 AM\"},{\"ScripCode\":35181,\"Open\":373.25,\"Close\":373.2,\"High\":373.25,\"Low\":373,\"Volume\":60000,\"Date\":\"2024-09-26 11:22:00 AM\"},{\"ScripCode\":35181,\"Open\":373.35,\"Close\":373.45,\"High\":373.45,\"Low\":373.35,\"Volume\":65000,\"Date\":\"2024-09-26 11:23:00 AM\"},{\"ScripCode\":35181,\"Open\":373.5,\"Close\":373.4,\"High\":373.5,\"Low\":373.4,\"Volume\":50000,\"Date\":\"2024-09-26 11:24:00 AM\"},{\"ScripCode\":35181,\"Open\":373.4,\"Close\":373.4,\"High\":373.4,\"Low\":373.4,\"Volume\":22500,\"Date\":\"2024-09-26 11:25:00 AM\"},{\"ScripCode\":35181,\"Open\":373.45,\"Close\":373.5,\"High\":373.5,\"Low\":373.45,\"Volume\":75000,\"Date\":\"2024-09-26 11:26:00 AM\"},{\"ScripCode\":35181,\"Open\":373.5,\"Close\":373.25,\"High\":373.5,\"Low\":373.25,\"Volume\":25000,\"Date\":\"2024-09-26 11:27:00 AM\"},{\"ScripCode\":35181,\"Open\":373.25,\"Close\":373.4,\"High\":373.4,\"Low\":373.25,\"Volume\":47500,\"Date\":\"2024-09-26 11:28:00 AM\"},{\"ScripCode\":35181,\"Open\":373.3,\"Close\":373.55,\"High\":373.55,\"Low\":373.3,\"Volume\":35000,\"Date\":\"2024-09-26 11:29:00 AM\"},{\"ScripCode\":35181,\"Open\":373.55,\"Close\":373.55,\"High\":373.55,\"Low\":373.55,\"Volume\":42500,\"Date\":\"2024-09-26 11:30:00 AM\"},{\"ScripCode\":35181,\"Open\":373.25,\"Close\":373.2,\"High\":373.25,\"Low\":373.2,\"Volume\":40000,\"Date\":\"2024-09-26 11:31:00 AM\"},{\"ScripCode\":35181,\"Open\":373.15,\"Close\":373.15,\"High\":373.15,\"Low\":373.15,\"Volume\":27500,\"Date\":\"2024-09-26 11:32:00 AM\"},{\"ScripCode\":35181,\"Open\":372.85,\"Close\":372.85,\"High\":372.85,\"Low\":372.85,\"Volume\":2500,\"Date\":\"2024-09-26 11:33:00 AM\"},{\"ScripCode\":35181,\"Open\":372.75,\"Close\":372.75,\"High\":372.75,\"Low\":372.75,\"Volume\":5000,\"Date\":\"2024-09-26 11:35:00 AM\"},{\"ScripCode\":35181,\"Open\":372.8,\"Close\":373,\"High\":373,\"Low\":372.8,\"Volume\":12500,\"Date\":\"2024-09-26 11:36:00 AM\"},{\"ScripCode\":35181,\"Open\":373,\"Close\":373.05,\"High\":373.05,\"Low\":373,\"Volume\":105000,\"Date\":\"2024-09-26 11:37:00 AM\"},{\"ScripCode\":35181,\"Open\":373.05,\"Close\":372.85,\"High\":373.05,\"Low\":372.8,\"Volume\":67500,\"Date\":\"2024-09-26 11:38:00 AM\"},{\"ScripCode\":35181,\"Open\":372.95,\"Close\":373,\"High\":373,\"Low\":372.95,\"Volume\":32500,\"Date\":\"2024-09-26 11:39:00 AM\"},{\"ScripCode\":35181,\"Open\":373,\"Close\":372.8,\"High\":373,\"Low\":372.8,\"Volume\":25000,\"Date\":\"2024-09-26 11:40:00 AM\"},{\"ScripCode\":35181,\"Open\":372.65,\"Close\":372.45,\"High\":372.65,\"Low\":372.4,\"Volume\":65000,\"Date\":\"2024-09-26 11:41:00 AM\"},{\"ScripCode\":35181,\"Open\":372.65,\"Close\":372.65,\"High\":372.65,\"Low\":372.65,\"Volume\":27500,\"Date\":\"2024-09-26 11:42:00 AM\"},{\"ScripCode\":35181,\"Open\":372.65,\"Close\":372.25,\"High\":372.65,\"Low\":372.25,\"Volume\":20000,\"Date\":\"2024-09-26 11:43:00 AM\"},{\"ScripCode\":35181,\"Open\":372.25,\"Close\":372.45,\"High\":372.45,\"Low\":372.25,\"Volume\":40000,\"Date\":\"2024-09-26 11:44:00 AM\"},{\"ScripCode\":35181,\"Open\":372.05,\"Close\":372.05,\"High\":372.05,\"Low\":372.05,\"Volume\":27500,\"Date\":\"2024-09-26 11:45:00 AM\"},{\"ScripCode\":35181,\"Open\":371.75,\"Close\":371.5,\"High\":371.75,\"Low\":371.5,\"Volume\":50000,\"Date\":\"2024-09-26 11:46:00 AM\"},{\"ScripCode\":35181,\"Open\":371.35,\"Close\":371.3,\"High\":371.35,\"Low\":371.2,\"Volume\":60000,\"Date\":\"2024-09-26 11:47:00 AM\"},{\"ScripCode\":35181,\"Open\":371.45,\"Close\":371.45,\"High\":371.45,\"Low\":371.45,\"Volume\":27500,\"Date\":\"2024-09-26 11:48:00 AM\"},{\"ScripCode\":35181,\"Open\":371.2,\"Close\":371.5,\"High\":371.5,\"Low\":371.1,\"Volume\":70000,\"Date\":\"2024-09-26 11:49:00 AM\"},{\"ScripCode\":35181,\"Open\":371.45,\"Close\":371.8,\"High\":371.8,\"Low\":371.45,\"Volume\":35000,\"Date\":\"2024-09-26 11:50:00 AM\"},{\"ScripCode\":35181,\"Open\":371.8,\"Close\":372.3,\"High\":372.3,\"Low\":371.8,\"Volume\":42500,\"Date\":\"2024-09-26 11:51:00 AM\"},{\"ScripCode\":35181,\"Open\":372.3,\"Close\":372.3,\"High\":372.3,\"Low\":372.3,\"Volume\":40000,\"Date\":\"2024-09-26 11:52:00 AM\"},{\"ScripCode\":35181,\"Open\":372.3,\"Close\":372.3,\"High\":372.3,\"Low\":372.3,\"Volume\":40000,\"Date\":\"2024-09-26 11:53:00 AM\"},{\"ScripCode\":35181,\"Open\":372.25,\"Close\":372.25,\"High\":372.25,\"Low\":372.25,\"Volume\":17500,\"Date\":\"2024-09-26 11:54:00 AM\"},{\"ScripCode\":35181,\"Open\":372.2,\"Close\":372.1,\"High\":372.2,\"Low\":372.05,\"Volume\":80000,\"Date\":\"2024-09-26 11:55:00 AM\"},{\"ScripCode\":35181,\"Open\":372.1,\"Close\":372.45,\"High\":372.45,\"Low\":372.1,\"Volume\":27500,\"Date\":\"2024-09-26 11:56:00 AM\"},{\"ScripCode\":35181,\"Open\":372.45,\"Close\":372.9,\"High\":372.9,\"Low\":372.45,\"Volume\":80000,\"Date\":\"2024-09-26 11:57:00 AM\"},{\"ScripCode\":35181,\"Open\":372.55,\"Close\":372.55,\"High\":372.55,\"Low\":372.55,\"Volume\":32500,\"Date\":\"2024-09-26 11:58:00 AM\"},{\"ScripCode\":35181,\"Open\":373.05,\"Close\":373.05,\"High\":373.05,\"Low\":373.05,\"Volume\":20000,\"Date\":\"2024-09-26 11:59:00 AM\"},{\"ScripCode\":35181,\"Open\":372.9,\"Close\":373.2,\"High\":373.2,\"Low\":372.9,\"Volume\":42500,\"Date\":\"2024-09-26 12:00:00 PM\"},{\"ScripCode\":35181,\"Open\":373.2,\"Close\":373.2,\"High\":373.2,\"Low\":373.2,\"Volume\":17500,\"Date\":\"2024-09-26 12:01:00 PM\"},{\"ScripCode\":35181,\"Open\":373,\"Close\":373,\"High\":373,\"Low\":373,\"Volume\":12500,\"Date\":\"2024-09-26 12:02:00 PM\"},{\"ScripCode\":35181,\"Open\":373,\"Close\":372.95,\"High\":373,\"Low\":372.95,\"Volume\":15000,\"Date\":\"2024-09-26 12:03:00 PM\"},{\"ScripCode\":35181,\"Open\":372.95,\"Close\":372.7,\"High\":372.95,\"Low\":372.7,\"Volume\":15000,\"Date\":\"2024-09-26 12:04:00 PM\"},{\"ScripCode\":35181,\"Open\":372.7,\"Close\":372.8,\"High\":372.8,\"Low\":372.7,\"Volume\":12500,\"Date\":\"2024-09-26 12:05:00 PM\"},{\"ScripCode\":35181,\"Open\":372.75,\"Close\":372.6,\"High\":372.75,\"Low\":372.6,\"Volume\":22500,\"Date\":\"2024-09-26 12:06:00 PM\"},{\"ScripCode\":35181,\"Open\":373.4,\"Close\":373.05,\"High\":373.4,\"Low\":373.05,\"Volume\":102500,\"Date\":\"2024-09-26 12:07:00 PM\"},{\"ScripCode\":35181,\"Open\":372.9,\"Close\":372.9,\"High\":372.9,\"Low\":372.9,\"Volume\":52500,\"Date\":\"2024-09-26 12:08:00 PM\"},{\"ScripCode\":35181,\"Open\":372.5,\"Close\":372.75,\"High\":372.75,\"Low\":372.5,\"Volume\":47500,\"Date\":\"2024-09-26 12:09:00 PM\"},{\"ScripCode\":35181,\"Open\":372.65,\"Close\":372.9,\"High\":372.9,\"Low\":372.65,\"Volume\":42500,\"Date\":\"2024-09-26 12:10:00 PM\"},{\"ScripCode\":35181,\"Open\":371.75,\"Close\":371.6,\"High\":371.75,\"Low\":371.6,\"Volume\":237500,\"Date\":\"2024-09-26 12:11:00 PM\"},{\"ScripCode\":35181,\"Open\":371.7,\"Close\":371.7,\"High\":371.7,\"Low\":371.7,\"Volume\":30000,\"Date\":\"2024-09-26 12:12:00 PM\"},{\"ScripCode\":35181,\"Open\":371.5,\"Close\":371.65,\"High\":371.65,\"Low\":371.5,\"Volume\":60000,\"Date\":\"2024-09-26 12:13:00 PM\"},{\"ScripCode\":35181,\"Open\":371.4,\"Close\":371.3,\"High\":371.4,\"Low\":371.3,\"Volume\":55000,\"Date\":\"2024-09-26 12:14:00 PM\"},{\"ScripCode\":35181,\"Open\":371.4,\"Close\":371.3,\"High\":371.4,\"Low\":371.3,\"Volume\":35000,\"Date\":\"2024-09-26 12:15:00 PM\"},{\"ScripCode\":35181,\"Open\":371.45,\"Close\":371.45,\"High\":371.45,\"Low\":371.45,\"Volume\":5000,\"Date\":\"2024-09-26 12:16:00 PM\"},{\"ScripCode\":35181,\"Open\":371.7,\"Close\":371.75,\"High\":371.75,\"Low\":371.7,\"Volume\":32500,\"Date\":\"2024-09-26 12:17:00 PM\"},{\"ScripCode\":35181,\"Open\":371.75,\"Close\":371.9,\"High\":371.9,\"Low\":371.75,\"Volume\":75000,\"Date\":\"2024-09-26 12:18:00 PM\"},{\"ScripCode\":35181,\"Open\":371.9,\"Close\":371.85,\"High\":371.9,\"Low\":371.85,\"Volume\":82500,\"Date\":\"2024-09-26 12:19:00 PM\"},{\"ScripCode\":35181,\"Open\":371.85,\"Close\":371.85,\"High\":371.85,\"Low\":371.85,\"Volume\":20000,\"Date\":\"2024-09-26 12:20:00 PM\"},{\"ScripCode\":35181,\"Open\":371.85,\"Close\":371.55,\"High\":371.85,\"Low\":371.55,\"Volume\":67500,\"Date\":\"2024-09-26 12:21:00 PM\"},{\"ScripCode\":35181,\"Open\":371.75,\"Close\":371.75,\"High\":371.75,\"Low\":371.75,\"Volume\":40000,\"Date\":\"2024-09-26 12:22:00 PM\"},{\"ScripCode\":35181,\"Open\":371.75,\"Close\":371.55,\"High\":371.75,\"Low\":371.55,\"Volume\":37500,\"Date\":\"2024-09-26 12:23:00 PM\"},{\"ScripCode\":35181,\"Open\":371.55,\"Close\":371.5,\"High\":371.55,\"Low\":371.5,\"Volume\":27500,\"Date\":\"2024-09-26 12:24:00 PM\"},{\"ScripCode\":35181,\"Open\":371.5,\"Close\":371.5,\"High\":371.5,\"Low\":371.5,\"Volume\":7500,\"Date\":\"2024-09-26 12:25:00 PM\"},{\"ScripCode\":35181,\"Open\":371.3,\"Close\":371.3,\"High\":371.3,\"Low\":371.3,\"Volume\":27500,\"Date\":\"2024-09-26 12:26:00 PM\"},{\"ScripCode\":35181,\"Open\":371.55,\"Close\":371.8,\"High\":371.8,\"Low\":371.55,\"Volume\":22500,\"Date\":\"2024-09-26 12:28:00 PM\"},{\"ScripCode\":35181,\"Open\":371.8,\"Close\":371.8,\"High\":371.8,\"Low\":371.8,\"Volume\":2500,\"Date\":\"2024-09-26 12:29:00 PM\"},{\"ScripCode\":35181,\"Open\":371.7,\"Close\":371.35,\"High\":371.7,\"Low\":371.35,\"Volume\":37500,\"Date\":\"2024-09-26 12:30:00 PM\"},{\"ScripCode\":35181,\"Open\":371.65,\"Close\":371.85,\"High\":371.85,\"Low\":371.65,\"Volume\":52500,\"Date\":\"2024-09-26 12:31:00 PM\"},{\"ScripCode\":35181,\"Open\":371.9,\"Close\":371.9,\"High\":371.9,\"Low\":371.9,\"Volume\":47500,\"Date\":\"2024-09-26 12:32:00 PM\"},{\"ScripCode\":35181,\"Open\":371.8,\"Close\":371.8,\"High\":371.8,\"Low\":371.8,\"Volume\":22500,\"Date\":\"2024-09-26 12:33:00 PM\"},{\"ScripCode\":35181,\"Open\":371.75,\"Close\":372,\"High\":372,\"Low\":371.75,\"Volume\":52500,\"Date\":\"2024-09-26 12:34:00 PM\"},{\"ScripCode\":35181,\"Open\":371.95,\"Close\":372.15,\"High\":372.15,\"Low\":371.95,\"Volume\":27500,\"Date\":\"2024-09-26 12:35:00 PM\"},{\"ScripCode\":35181,\"Open\":372.15,\"Close\":372.1,\"High\":372.15,\"Low\":371.9,\"Volume\":42500,\"Date\":\"2024-09-26 12:36:00 PM\"},{\"ScripCode\":35181,\"Open\":371.85,\"Close\":372.15,\"High\":372.15,\"Low\":371.85,\"Volume\":27500,\"Date\":\"2024-09-26 12:37:00 PM\"},{\"ScripCode\":35181,\"Open\":372.05,\"Close\":371.9,\"High\":372.05,\"Low\":371.9,\"Volume\":42500,\"Date\":\"2024-09-26 12:38:00 PM\"},{\"ScripCode\":35181,\"Open\":372.15,\"Close\":372.1,\"High\":372.15,\"Low\":372.1,\"Volume\":37500,\"Date\":\"2024-09-26 12:39:00 PM\"},{\"ScripCode\":35181,\"Open\":372,\"Close\":372,\"High\":372.05,\"Low\":372,\"Volume\":57500,\"Date\":\"2024-09-26 12:40:00 PM\"},{\"ScripCode\":35181,\"Open\":371.65,\"Close\":371.95,\"High\":371.95,\"Low\":371.65,\"Volume\":52500,\"Date\":\"2024-09-26 12:41:00 PM\"},{\"ScripCode\":35181,\"Open\":372.05,\"Close\":371.8,\"High\":372.05,\"Low\":371.8,\"Volume\":62500,\"Date\":\"2024-09-26 12:42:00 PM\"},{\"ScripCode\":35181,\"Open\":371.8,\"Close\":371.85,\"High\":371.85,\"Low\":371.8,\"Volume\":27500,\"Date\":\"2024-09-26 12:43:00 PM\"},{\"ScripCode\":35181,\"Open\":371.95,\"Close\":371.85,\"High\":372.1,\"Low\":371.85,\"Volume\":62500,\"Date\":\"2024-09-26 12:44:00 PM\"},{\"ScripCode\":35181,\"Open\":372.3,\"Close\":372.15,\"High\":372.3,\"Low\":372.15,\"Volume\":55000,\"Date\":\"2024-09-26 12:45:00 PM\"},{\"ScripCode\":35181,\"Open\":372.15,\"Close\":372.05,\"High\":372.15,\"Low\":372.05,\"Volume\":40000,\"Date\":\"2024-09-26 12:46:00 PM\"},{\"ScripCode\":35181,\"Open\":372.05,\"Close\":372.15,\"High\":372.15,\"Low\":372.05,\"Volume\":20000,\"Date\":\"2024-09-26 12:47:00 PM\"},{\"ScripCode\":35181,\"Open\":372.15,\"Close\":372.1,\"High\":372.15,\"Low\":372.1,\"Volume\":52500,\"Date\":\"2024-09-26 12:48:00 PM\"},{\"ScripCode\":35181,\"Open\":372,\"Close\":372,\"High\":372,\"Low\":372,\"Volume\":35000,\"Date\":\"2024-09-26 12:49:00 PM\"},{\"ScripCode\":35181,\"Open\":372,\"Close\":372,\"High\":372,\"Low\":372,\"Volume\":20000,\"Date\":\"2024-09-26 12:50:00 PM\"},{\"ScripCode\":35181,\"Open\":372.05,\"Close\":371.65,\"High\":372.05,\"Low\":371.65,\"Volume\":37500,\"Date\":\"2024-09-26 12:51:00 PM\"},{\"ScripCode\":35181,\"Open\":371.65,\"Close\":371.95,\"High\":371.95,\"Low\":371.65,\"Volume\":17500,\"Date\":\"2024-09-26 12:52:00 PM\"},{\"ScripCode\":35181,\"Open\":371.95,\"Close\":372,\"High\":372,\"Low\":371.75,\"Volume\":35000,\"Date\":\"2024-09-26 12:53:00 PM\"},{\"ScripCode\":35181,\"Open\":371.7,\"Close\":371.7,\"High\":372,\"Low\":371.7,\"Volume\":37500,\"Date\":\"2024-09-26 12:54:00 PM\"},{\"ScripCode\":35181,\"Open\":371.7,\"Close\":371.65,\"High\":371.7,\"Low\":371.65,\"Volume\":22500,\"Date\":\"2024-09-26 12:55:00 PM\"},{\"ScripCode\":35181,\"Open\":371.55,\"Close\":371.55,\"High\":371.55,\"Low\":371.55,\"Volume\":30000,\"Date\":\"2024-09-26 12:56:00 PM\"},{\"ScripCode\":35181,\"Open\":371.6,\"Close\":371.6,\"High\":371.6,\"Low\":371.6,\"Volume\":15000,\"Date\":\"2024-09-26 12:57:00 PM\"},{\"ScripCode\":35181,\"Open\":371.6,\"Close\":371.6,\"High\":371.6,\"Low\":371.6,\"Volume\":47500,\"Date\":\"2024-09-26 12:58:00 PM\"},{\"ScripCode\":35181,\"Open\":371.4,\"Close\":371.95,\"High\":371.95,\"Low\":371.4,\"Volume\":57500,\"Date\":\"2024-09-26 12:59:00 PM\"},{\"ScripCode\":35181,\"Open\":371.9,\"Close\":372.15,\"High\":372.15,\"Low\":371.9,\"Volume\":85000,\"Date\":\"2024-09-26 01:00:00 PM\"},{\"ScripCode\":35181,\"Open\":372.15,\"Close\":372.15,\"High\":372.15,\"Low\":372.15,\"Volume\":7500,\"Date\":\"2024-09-26 01:01:00 PM\"},{\"ScripCode\":35181,\"Open\":371.85,\"Close\":371.85,\"High\":371.85,\"Low\":371.85,\"Volume\":17500,\"Date\":\"2024-09-26 01:02:00 PM\"},{\"ScripCode\":35181,\"Open\":372,\"Close\":372,\"High\":372,\"Low\":372,\"Volume\":10000,\"Date\":\"2024-09-26 01:03:00 PM\"},{\"ScripCode\":35181,\"Open\":371.85,\"Close\":372,\"High\":372,\"Low\":371.85,\"Volume\":7500,\"Date\":\"2024-09-26 01:04:00 PM\"},{\"ScripCode\":35181,\"Open\":371.85,\"Close\":371.85,\"High\":371.85,\"Low\":371.85,\"Volume\":7500,\"Date\":\"2024-09-26 01:05:00 PM\"},{\"ScripCode\":35181,\"Open\":371.9,\"Close\":371.9,\"High\":371.9,\"Low\":371.9,\"Volume\":5000,\"Date\":\"2024-09-26 01:06:00 PM\"},{\"ScripCode\":35181,\"Open\":372,\"Close\":372,\"High\":372,\"Low\":372,\"Volume\":12500,\"Date\":\"2024-09-26 01:07:00 PM\"},{\"ScripCode\":35181,\"Open\":372,\"Close\":372,\"High\":372,\"Low\":372,\"Volume\":10000,\"Date\":\"2024-09-26 01:08:00 PM\"},{\"ScripCode\":35181,\"Open\":371.85,\"Close\":371.85,\"High\":371.85,\"Low\":371.85,\"Volume\":2500,\"Date\":\"2024-09-26 01:09:00 PM\"},{\"ScripCode\":35181,\"Open\":371.9,\"Close\":371.9,\"High\":371.9,\"Low\":371.9,\"Volume\":15000,\"Date\":\"2024-09-26 01:10:00 PM\"},{\"ScripCode\":35181,\"Open\":371.85,\"Close\":371.85,\"High\":371.85,\"Low\":371.85,\"Volume\":2500,\"Date\":\"2024-09-26 01:11:00 PM\"},{\"ScripCode\":35181,\"Open\":371.85,\"Close\":371.5,\"High\":371.85,\"Low\":371.5,\"Volume\":32500,\"Date\":\"2024-09-26 01:12:00 PM\"},{\"ScripCode\":35181,\"Open\":371.6,\"Close\":371.6,\"High\":371.6,\"Low\":371.6,\"Volume\":5000,\"Date\":\"2024-09-26 01:13:00 PM\"},{\"ScripCode\":35181,\"Open\":371.6,\"Close\":371.6,\"High\":371.6,\"Low\":371.6,\"Volume\":12500,\"Date\":\"2024-09-26 01:14:00 PM\"},{\"ScripCode\":35181,\"Open\":371.5,\"Close\":371.55,\"High\":371.55,\"Low\":371.5,\"Volume\":100000,\"Date\":\"2024-09-26 01:15:00 PM\"},{\"ScripCode\":35181,\"Open\":371.65,\"Close\":371.65,\"High\":371.65,\"Low\":371.65,\"Volume\":2500,\"Date\":\"2024-09-26 01:16:00 PM\"},{\"ScripCode\":35181,\"Open\":371.65,\"Close\":371.55,\"High\":371.65,\"Low\":371.55,\"Volume\":22500,\"Date\":\"2024-09-26 01:17:00 PM\"},{\"ScripCode\":35181,\"Open\":371.55,\"Close\":371.55,\"High\":371.55,\"Low\":371.55,\"Volume\":5000,\"Date\":\"2024-09-26 01:18:00 PM\"},{\"ScripCode\":35181,\"Open\":371.6,\"Close\":371.6,\"High\":371.6,\"Low\":371.45,\"Volume\":67500,\"Date\":\"2024-09-26 01:19:00 PM\"},{\"ScripCode\":35181,\"Open\":371.55,\"Close\":371.6,\"High\":371.6,\"Low\":371.55,\"Volume\":70000,\"Date\":\"2024-09-26 01:20:00 PM\"},{\"ScripCode\":35181,\"Open\":371.45,\"Close\":371.45,\"High\":371.45,\"Low\":371.45,\"Volume\":2500,\"Date\":\"2024-09-26 01:21:00 PM\"},{\"ScripCode\":35181,\"Open\":371.15,\"Close\":371.15,\"High\":371.15,\"Low\":371.15,\"Volume\":75000,\"Date\":\"2024-09-26 01:22:00 PM\"},{\"ScripCode\":35181,\"Open\":371,\"Close\":371,\"High\":371,\"Low\":371,\"Volume\":7500,\"Date\":\"2024-09-26 01:23:00 PM\"},{\"ScripCode\":35181,\"Open\":370.9,\"Close\":370.9,\"High\":370.9,\"Low\":370.85,\"Volume\":57500,\"Date\":\"2024-09-26 01:24:00 PM\"},{\"ScripCode\":35181,\"Open\":370.7,\"Close\":370.75,\"High\":370.75,\"Low\":370.7,\"Volume\":10000,\"Date\":\"2024-09-26 01:25:00 PM\"},{\"ScripCode\":35181,\"Open\":370.7,\"Close\":370.75,\"High\":370.75,\"Low\":370.7,\"Volume\":7500,\"Date\":\"2024-09-26 01:26:00 PM\"},{\"ScripCode\":35181,\"Open\":370.7,\"Close\":370.7,\"High\":370.7,\"Low\":370.7,\"Volume\":2500,\"Date\":\"2024-09-26 01:27:00 PM\"},{\"ScripCode\":35181,\"Open\":370.95,\"Close\":371,\"High\":371,\"Low\":370.75,\"Volume\":80000,\"Date\":\"2024-09-26 01:28:00 PM\"},{\"ScripCode\":35181,\"Open\":371,\"Close\":371.3,\"High\":371.3,\"Low\":371,\"Volume\":7500,\"Date\":\"2024-09-26 01:29:00 PM\"},{\"ScripCode\":35181,\"Open\":371.4,\"Close\":370.65,\"High\":371.4,\"Low\":370.65,\"Volume\":75000,\"Date\":\"2024-09-26 01:30:00 PM\"},{\"ScripCode\":35181,\"Open\":370.55,\"Close\":370.55,\"High\":370.55,\"Low\":370.55,\"Volume\":2500,\"Date\":\"2024-09-26 01:31:00 PM\"},{\"ScripCode\":35181,\"Open\":370.65,\"Close\":370.55,\"High\":370.65,\"Low\":370.55,\"Volume\":45000,\"Date\":\"2024-09-26 01:32:00 PM\"},{\"ScripCode\":35181,\"Open\":370.2,\"Close\":370.1,\"High\":370.2,\"Low\":370.1,\"Volume\":12500,\"Date\":\"2024-09-26 01:33:00 PM\"},{\"ScripCode\":35181,\"Open\":370.2,\"Close\":370.35,\"High\":370.35,\"Low\":370.2,\"Volume\":32500,\"Date\":\"2024-09-26 01:34:00 PM\"},{\"ScripCode\":35181,\"Open\":370,\"Close\":370.1,\"High\":370.1,\"Low\":370,\"Volume\":17500,\"Date\":\"2024-09-26 01:35:00 PM\"},{\"ScripCode\":35181,\"Open\":369.8,\"Close\":370,\"High\":370,\"Low\":369.8,\"Volume\":35000,\"Date\":\"2024-09-26 01:37:00 PM\"},{\"ScripCode\":35181,\"Open\":369.45,\"Close\":369.4,\"High\":369.6,\"Low\":369.4,\"Volume\":35000,\"Date\":\"2024-09-26 01:38:00 PM\"},{\"ScripCode\":35181,\"Open\":369.75,\"Close\":369.5,\"High\":369.75,\"Low\":369.5,\"Volume\":55000,\"Date\":\"2024-09-26 01:39:00 PM\"},{\"ScripCode\":35181,\"Open\":368.6,\"Close\":369.25,\"High\":369.25,\"Low\":368.6,\"Volume\":287500,\"Date\":\"2024-09-26 01:40:00 PM\"},{\"ScripCode\":35181,\"Open\":369.15,\"Close\":369.05,\"High\":369.15,\"Low\":369.05,\"Volume\":52500,\"Date\":\"2024-09-26 01:41:00 PM\"},{\"ScripCode\":35181,\"Open\":369.05,\"Close\":369.2,\"High\":369.2,\"Low\":369.05,\"Volume\":37500,\"Date\":\"2024-09-26 01:42:00 PM\"},{\"ScripCode\":35181,\"Open\":369.2,\"Close\":369.1,\"High\":369.2,\"Low\":369.1,\"Volume\":12500,\"Date\":\"2024-09-26 01:43:00 PM\"},{\"ScripCode\":35181,\"Open\":369.2,\"Close\":368.95,\"High\":369.2,\"Low\":368.95,\"Volume\":15000,\"Date\":\"2024-09-26 01:44:00 PM\"},{\"ScripCode\":35181,\"Open\":369.05,\"Close\":369,\"High\":369.1,\"Low\":369,\"Volume\":47500,\"Date\":\"2024-09-26 01:45:00 PM\"},{\"ScripCode\":35181,\"Open\":368.8,\"Close\":369.1,\"High\":369.1,\"Low\":368.8,\"Volume\":27500,\"Date\":\"2024-09-26 01:46:00 PM\"},{\"ScripCode\":35181,\"Open\":369,\"Close\":369.1,\"High\":369.1,\"Low\":369,\"Volume\":20000,\"Date\":\"2024-09-26 01:47:00 PM\"},{\"ScripCode\":35181,\"Open\":369.2,\"Close\":369.1,\"High\":369.25,\"Low\":369.1,\"Volume\":65000,\"Date\":\"2024-09-26 01:48:00 PM\"},{\"ScripCode\":35181,\"Open\":368.5,\"Close\":368.5,\"High\":368.5,\"Low\":368.5,\"Volume\":32500,\"Date\":\"2024-09-26 01:49:00 PM\"},{\"ScripCode\":35181,\"Open\":368.8,\"Close\":368.85,\"High\":369,\"Low\":368.8,\"Volume\":45000,\"Date\":\"2024-09-26 01:50:00 PM\"},{\"ScripCode\":35181,\"Open\":368.8,\"Close\":368.95,\"High\":368.95,\"Low\":368.8,\"Volume\":7500,\"Date\":\"2024-09-26 01:51:00 PM\"},{\"ScripCode\":35181,\"Open\":368.8,\"Close\":368.8,\"High\":368.8,\"Low\":368.8,\"Volume\":7500,\"Date\":\"2024-09-26 01:52:00 PM\"},{\"ScripCode\":35181,\"Open\":368.8,\"Close\":368.8,\"High\":368.8,\"Low\":368.8,\"Volume\":12500,\"Date\":\"2024-09-26 01:53:00 PM\"},{\"ScripCode\":35181,\"Open\":368.5,\"Close\":368.25,\"High\":368.5,\"Low\":368.25,\"Volume\":12500,\"Date\":\"2024-09-26 01:54:00 PM\"},{\"ScripCode\":35181,\"Open\":368.6,\"Close\":368.55,\"High\":368.6,\"Low\":368.55,\"Volume\":37500,\"Date\":\"2024-09-26 01:55:00 PM\"},{\"ScripCode\":35181,\"Open\":368.35,\"Close\":368.5,\"High\":368.5,\"Low\":368.35,\"Volume\":10000,\"Date\":\"2024-09-26 01:56:00 PM\"},{\"ScripCode\":35181,\"Open\":368.3,\"Close\":368.3,\"High\":368.3,\"Low\":368.3,\"Volume\":17500,\"Date\":\"2024-09-26 01:57:00 PM\"},{\"ScripCode\":35181,\"Open\":368.65,\"Close\":368.75,\"High\":368.75,\"Low\":368.65,\"Volume\":20000,\"Date\":\"2024-09-26 01:58:00 PM\"},{\"ScripCode\":35181,\"Open\":368.55,\"Close\":368.85,\"High\":368.85,\"Low\":368.55,\"Volume\":32500,\"Date\":\"2024-09-26 01:59:00 PM\"},{\"ScripCode\":35181,\"Open\":368.85,\"Close\":369,\"High\":369,\"Low\":368.85,\"Volume\":20000,\"Date\":\"2024-09-26 02:00:00 PM\"},{\"ScripCode\":35181,\"Open\":369.05,\"Close\":369,\"High\":369.05,\"Low\":369,\"Volume\":12500,\"Date\":\"2024-09-26 02:01:00 PM\"},{\"ScripCode\":35181,\"Open\":369,\"Close\":369.25,\"High\":369.25,\"Low\":369,\"Volume\":15000,\"Date\":\"2024-09-26 02:02:00 PM\"},{\"ScripCode\":35181,\"Open\":369.35,\"Close\":369.15,\"High\":369.35,\"Low\":369.15,\"Volume\":167500,\"Date\":\"2024-09-26 02:03:00 PM\"},{\"ScripCode\":35181,\"Open\":369.3,\"Close\":369.3,\"High\":369.3,\"Low\":369.3,\"Volume\":35000,\"Date\":\"2024-09-26 02:04:00 PM\"},{\"ScripCode\":35181,\"Open\":369.3,\"Close\":370.15,\"High\":370.15,\"Low\":369.3,\"Volume\":90000,\"Date\":\"2024-09-26 02:05:00 PM\"},{\"ScripCode\":35181,\"Open\":369.8,\"Close\":369.6,\"High\":369.8,\"Low\":369.55,\"Volume\":67500,\"Date\":\"2024-09-26 02:06:00 PM\"},{\"ScripCode\":35181,\"Open\":369.7,\"Close\":369.85,\"High\":369.85,\"Low\":369.25,\"Volume\":77500,\"Date\":\"2024-09-26 02:07:00 PM\"},{\"ScripCode\":35181,\"Open\":369.85,\"Close\":369.7,\"High\":369.85,\"Low\":369.55,\"Volume\":20000,\"Date\":\"2024-09-26 02:08:00 PM\"},{\"ScripCode\":35181,\"Open\":369.7,\"Close\":369.6,\"High\":369.7,\"Low\":369.6,\"Volume\":80000,\"Date\":\"2024-09-26 02:09:00 PM\"},{\"ScripCode\":35181,\"Open\":369.5,\"Close\":369.5,\"High\":369.5,\"Low\":369.5,\"Volume\":22500,\"Date\":\"2024-09-26 02:10:00 PM\"},{\"ScripCode\":35181,\"Open\":369.6,\"Close\":369.8,\"High\":369.8,\"Low\":369.6,\"Volume\":10000,\"Date\":\"2024-09-26 02:11:00 PM\"},{\"ScripCode\":35181,\"Open\":369.5,\"Close\":369.5,\"High\":369.5,\"Low\":369.5,\"Volume\":15000,\"Date\":\"2024-09-26 02:12:00 PM\"},{\"ScripCode\":35181,\"Open\":369.8,\"Close\":369.8,\"High\":369.8,\"Low\":369.8,\"Volume\":17500,\"Date\":\"2024-09-26 02:13:00 PM\"},{\"ScripCode\":35181,\"Open\":369.65,\"Close\":369.7,\"High\":369.7,\"Low\":369.65,\"Volume\":5000,\"Date\":\"2024-09-26 02:14:00 PM\"},{\"ScripCode\":35181,\"Open\":369.8,\"Close\":369.75,\"High\":369.8,\"Low\":369.75,\"Volume\":15000,\"Date\":\"2024-09-26 02:15:00 PM\"},{\"ScripCode\":35181,\"Open\":369.75,\"Close\":369.75,\"High\":369.75,\"Low\":369.75,\"Volume\":32500,\"Date\":\"2024-09-26 02:16:00 PM\"},{\"ScripCode\":35181,\"Open\":369.5,\"Close\":369.55,\"High\":369.55,\"Low\":369.5,\"Volume\":5000,\"Date\":\"2024-09-26 02:17:00 PM\"},{\"ScripCode\":35181,\"Open\":369.55,\"Close\":369.65,\"High\":369.65,\"Low\":369.55,\"Volume\":7500,\"Date\":\"2024-09-26 02:18:00 PM\"},{\"ScripCode\":35181,\"Open\":369.6,\"Close\":369.7,\"High\":369.7,\"Low\":369.6,\"Volume\":12500,\"Date\":\"2024-09-26 02:19:00 PM\"},{\"ScripCode\":35181,\"Open\":369.6,\"Close\":370.05,\"High\":370.05,\"Low\":369.6,\"Volume\":27500,\"Date\":\"2024-09-26 02:20:00 PM\"},{\"ScripCode\":35181,\"Open\":370,\"Close\":370.2,\"High\":370.25,\"Low\":370,\"Volume\":22500,\"Date\":\"2024-09-26 02:21:00 PM\"},{\"ScripCode\":35181,\"Open\":370.1,\"Close\":369.7,\"High\":370.1,\"Low\":369.7,\"Volume\":12500,\"Date\":\"2024-09-26 02:22:00 PM\"},{\"ScripCode\":35181,\"Open\":369.75,\"Close\":369.7,\"High\":369.75,\"Low\":369.7,\"Volume\":15000,\"Date\":\"2024-09-26 02:23:00 PM\"},{\"ScripCode\":35181,\"Open\":369.45,\"Close\":369.5,\"High\":369.5,\"Low\":369.45,\"Volume\":15000,\"Date\":\"2024-09-26 02:24:00 PM\"},{\"ScripCode\":35181,\"Open\":369.45,\"Close\":369.45,\"High\":369.45,\"Low\":369.45,\"Volume\":7500,\"Date\":\"2024-09-26 02:25:00 PM\"},{\"ScripCode\":35181,\"Open\":369.4,\"Close\":369.85,\"High\":369.85,\"Low\":369.4,\"Volume\":20000,\"Date\":\"2024-09-26 02:26:00 PM\"},{\"ScripCode\":35181,\"Open\":369.65,\"Close\":369.6,\"High\":369.65,\"Low\":369.6,\"Volume\":15000,\"Date\":\"2024-09-26 02:27:00 PM\"},{\"ScripCode\":35181,\"Open\":369.5,\"Close\":369.2,\"High\":369.5,\"Low\":369.2,\"Volume\":20000,\"Date\":\"2024-09-26 02:28:00 PM\"},{\"ScripCode\":35181,\"Open\":369.25,\"Close\":369.3,\"High\":369.5,\"Low\":369.25,\"Volume\":25000,\"Date\":\"2024-09-26 02:29:00 PM\"},{\"ScripCode\":35181,\"Open\":369.5,\"Close\":369.8,\"High\":369.8,\"Low\":369.5,\"Volume\":5000,\"Date\":\"2024-09-26 02:30:00 PM\"},{\"ScripCode\":35181,\"Open\":369.75,\"Close\":369.7,\"High\":369.75,\"Low\":369.7,\"Volume\":12500,\"Date\":\"2024-09-26 02:31:00 PM\"},{\"ScripCode\":35181,\"Open\":369.75,\"Close\":369.75,\"High\":369.75,\"Low\":369.75,\"Volume\":17500,\"Date\":\"2024-09-26 02:32:00 PM\"},{\"ScripCode\":35181,\"Open\":369.9,\"Close\":369.55,\"High\":370.1,\"Low\":369.55,\"Volume\":37500,\"Date\":\"2024-09-26 02:33:00 PM\"},{\"ScripCode\":35181,\"Open\":369.55,\"Close\":369.6,\"High\":369.6,\"Low\":369.55,\"Volume\":7500,\"Date\":\"2024-09-26 02:34:00 PM\"},{\"ScripCode\":35181,\"Open\":369.6,\"Close\":369.65,\"High\":369.65,\"Low\":369.5,\"Volume\":42500,\"Date\":\"2024-09-26 02:35:00 PM\"},{\"ScripCode\":35181,\"Open\":369.85,\"Close\":369.7,\"High\":369.85,\"Low\":369.7,\"Volume\":67500,\"Date\":\"2024-09-26 02:36:00 PM\"},{\"ScripCode\":35181,\"Open\":370.25,\"Close\":370.45,\"High\":370.45,\"Low\":370.25,\"Volume\":70000,\"Date\":\"2024-09-26 02:37:00 PM\"},{\"ScripCode\":35181,\"Open\":369.75,\"Close\":369.75,\"High\":369.75,\"Low\":369.75,\"Volume\":12500,\"Date\":\"2024-09-26 02:38:00 PM\"},{\"ScripCode\":35181,\"Open\":370.1,\"Close\":369.85,\"High\":370.1,\"Low\":369.85,\"Volume\":20000,\"Date\":\"2024-09-26 02:39:00 PM\"},{\"ScripCode\":35181,\"Open\":369.85,\"Close\":369.95,\"High\":369.95,\"Low\":369.6,\"Volume\":10000,\"Date\":\"2024-09-26 02:40:00 PM\"},{\"ScripCode\":35181,\"Open\":369.55,\"Close\":369.55,\"High\":369.55,\"Low\":369.55,\"Volume\":20000,\"Date\":\"2024-09-26 02:42:00 PM\"},{\"ScripCode\":35181,\"Open\":369.9,\"Close\":370,\"High\":370,\"Low\":369.9,\"Volume\":12500,\"Date\":\"2024-09-26 02:43:00 PM\"},{\"ScripCode\":35181,\"Open\":370.25,\"Close\":370.25,\"High\":370.25,\"Low\":370.25,\"Volume\":30000,\"Date\":\"2024-09-26 02:44:00 PM\"},{\"ScripCode\":35181,\"Open\":370.4,\"Close\":370.4,\"High\":370.4,\"Low\":370.4,\"Volume\":5000,\"Date\":\"2024-09-26 02:45:00 PM\"},{\"ScripCode\":35181,\"Open\":370.45,\"Close\":370.45,\"High\":370.5,\"Low\":370.45,\"Volume\":17500,\"Date\":\"2024-09-26 02:46:00 PM\"},{\"ScripCode\":35181,\"Open\":371.05,\"Close\":371.05,\"High\":371.05,\"Low\":371.05,\"Volume\":70000,\"Date\":\"2024-09-26 02:47:00 PM\"},{\"ScripCode\":35181,\"Open\":371.7,\"Close\":371.25,\"High\":371.7,\"Low\":371.25,\"Volume\":65000,\"Date\":\"2024-09-26 02:48:00 PM\"},{\"ScripCode\":35181,\"Open\":371.25,\"Close\":371.4,\"High\":371.4,\"Low\":371.25,\"Volume\":17500,\"Date\":\"2024-09-26 02:49:00 PM\"},{\"ScripCode\":35181,\"Open\":371.5,\"Close\":371.45,\"High\":371.5,\"Low\":371.45,\"Volume\":35000,\"Date\":\"2024-09-26 02:50:00 PM\"},{\"ScripCode\":35181,\"Open\":371.3,\"Close\":371,\"High\":371.3,\"Low\":371,\"Volume\":32500,\"Date\":\"2024-09-26 02:51:00 PM\"},{\"ScripCode\":35181,\"Open\":371.2,\"Close\":371.6,\"High\":371.6,\"Low\":371.2,\"Volume\":27500,\"Date\":\"2024-09-26 02:52:00 PM\"},{\"ScripCode\":35181,\"Open\":371.6,\"Close\":372.15,\"High\":372.15,\"Low\":371.45,\"Volume\":127500,\"Date\":\"2024-09-26 02:53:00 PM\"},{\"ScripCode\":35181,\"Open\":372,\"Close\":372,\"High\":372,\"Low\":372,\"Volume\":40000,\"Date\":\"2024-09-26 02:54:00 PM\"},{\"ScripCode\":35181,\"Open\":372,\"Close\":371.9,\"High\":372,\"Low\":371.55,\"Volume\":32500,\"Date\":\"2024-09-26 02:55:00 PM\"},{\"ScripCode\":35181,\"Open\":372,\"Close\":371.8,\"High\":372,\"Low\":371.8,\"Volume\":27500,\"Date\":\"2024-09-26 02:56:00 PM\"},{\"ScripCode\":35181,\"Open\":371.9,\"Close\":371.95,\"High\":371.95,\"Low\":371.85,\"Volume\":52500,\"Date\":\"2024-09-26 02:57:00 PM\"},{\"ScripCode\":35181,\"Open\":372.25,\"Close\":372.25,\"High\":372.25,\"Low\":372.25,\"Volume\":27500,\"Date\":\"2024-09-26 02:58:00 PM\"},{\"ScripCode\":35181,\"Open\":372.15,\"Close\":372.6,\"High\":372.6,\"Low\":372.15,\"Volume\":62500,\"Date\":\"2024-09-26 02:59:00 PM\"},{\"ScripCode\":35181,\"Open\":372.85,\"Close\":372.7,\"High\":372.85,\"Low\":372.7,\"Volume\":50000,\"Date\":\"2024-09-26 03:00:00 PM\"},{\"ScripCode\":35181,\"Open\":372.55,\"Close\":372.3,\"High\":372.55,\"Low\":372.05,\"Volume\":270000,\"Date\":\"2024-09-26 03:01:00 PM\"},{\"ScripCode\":35181,\"Open\":372.35,\"Close\":372.15,\"High\":372.35,\"Low\":372.15,\"Volume\":30000,\"Date\":\"2024-09-26 03:02:00 PM\"},{\"ScripCode\":35181,\"Open\":372.55,\"Close\":372.85,\"High\":372.85,\"Low\":372.55,\"Volume\":105000,\"Date\":\"2024-09-26 03:03:00 PM\"},{\"ScripCode\":35181,\"Open\":373.2,\"Close\":373.2,\"High\":373.2,\"Low\":373.1,\"Volume\":107500,\"Date\":\"2024-09-26 03:04:00 PM\"},{\"ScripCode\":35181,\"Open\":373,\"Close\":373,\"High\":373,\"Low\":373,\"Volume\":60000,\"Date\":\"2024-09-26 03:05:00 PM\"},{\"ScripCode\":35181,\"Open\":372.7,\"Close\":372.55,\"High\":372.7,\"Low\":372.55,\"Volume\":70000,\"Date\":\"2024-09-26 03:06:00 PM\"},{\"ScripCode\":35181,\"Open\":372.9,\"Close\":372.8,\"High\":372.9,\"Low\":372.8,\"Volume\":12500,\"Date\":\"2024-09-26 03:07:00 PM\"},{\"ScripCode\":35181,\"Open\":372.85,\"Close\":372.2,\"High\":372.85,\"Low\":372.2,\"Volume\":72500,\"Date\":\"2024-09-26 03:08:00 PM\"},{\"ScripCode\":35181,\"Open\":372.3,\"Close\":372.65,\"High\":372.65,\"Low\":372.3,\"Volume\":60000,\"Date\":\"2024-09-26 03:09:00 PM\"},{\"ScripCode\":35181,\"Open\":372.85,\"Close\":372.65,\"High\":372.85,\"Low\":372.65,\"Volume\":25000,\"Date\":\"2024-09-26 03:10:00 PM\"},{\"ScripCode\":35181,\"Open\":372.65,\"Close\":372.85,\"High\":372.85,\"Low\":372.55,\"Volume\":55000,\"Date\":\"2024-09-26 03:11:00 PM\"},{\"ScripCode\":35181,\"Open\":372.7,\"Close\":372.45,\"High\":372.7,\"Low\":372.45,\"Volume\":27500,\"Date\":\"2024-09-26 03:12:00 PM\"},{\"ScripCode\":35181,\"Open\":372.85,\"Close\":373,\"High\":373,\"Low\":372.85,\"Volume\":140000,\"Date\":\"2024-09-26 03:13:00 PM\"},{\"ScripCode\":35181,\"Open\":372.85,\"Close\":373,\"High\":373,\"Low\":372.85,\"Volume\":45000,\"Date\":\"2024-09-26 03:14:00 PM\"},{\"ScripCode\":35181,\"Open\":373,\"Close\":373.35,\"High\":373.35,\"Low\":373,\"Volume\":212500,\"Date\":\"2024-09-26 03:15:00 PM\"},{\"ScripCode\":35181,\"Open\":373.05,\"Close\":372.8,\"High\":373.05,\"Low\":372.8,\"Volume\":175000,\"Date\":\"2024-09-26 03:16:00 PM\"},{\"ScripCode\":35181,\"Open\":372.95,\"Close\":372.8,\"High\":372.95,\"Low\":372.6,\"Volume\":87500,\"Date\":\"2024-09-26 03:17:00 PM\"},{\"ScripCode\":35181,\"Open\":372.6,\"Close\":372.6,\"High\":372.6,\"Low\":372.6,\"Volume\":45000,\"Date\":\"2024-09-26 03:18:00 PM\"},{\"ScripCode\":35181,\"Open\":372.6,\"Close\":372.9,\"High\":372.9,\"Low\":372.6,\"Volume\":187500,\"Date\":\"2024-09-26 03:19:00 PM\"},{\"ScripCode\":35181,\"Open\":373,\"Close\":372.8,\"High\":373,\"Low\":372.8,\"Volume\":152500,\"Date\":\"2024-09-26 03:20:00 PM\"},{\"ScripCode\":35181,\"Open\":372.7,\"Close\":372.9,\"High\":372.9,\"Low\":372.7,\"Volume\":100000,\"Date\":\"2024-09-26 03:21:00 PM\"},{\"ScripCode\":35181,\"Open\":372.7,\"Close\":372.7,\"High\":372.7,\"Low\":372.7,\"Volume\":30000,\"Date\":\"2024-09-26 03:22:00 PM\"},{\"ScripCode\":35181,\"Open\":372.9,\"Close\":372.2,\"High\":372.9,\"Low\":372.2,\"Volume\":52500,\"Date\":\"2024-09-26 03:23:00 PM\"},{\"ScripCode\":35181,\"Open\":372.25,\"Close\":372.55,\"High\":372.8,\"Low\":372.05,\"Volume\":127500,\"Date\":\"2024-09-26 03:24:00 PM\"},{\"ScripCode\":35181,\"Open\":372.9,\"Close\":372.85,\"High\":372.9,\"Low\":372.15,\"Volume\":65000,\"Date\":\"2024-09-26 03:25:00 PM\"},{\"ScripCode\":35181,\"Open\":372.65,\"Close\":372.8,\"High\":372.9,\"Low\":372.65,\"Volume\":22500,\"Date\":\"2024-09-26 03:26:00 PM\"},{\"ScripCode\":35181,\"Open\":372.75,\"Close\":372.9,\"High\":372.9,\"Low\":372.75,\"Volume\":35000,\"Date\":\"2024-09-26 03:27:00 PM\"},{\"ScripCode\":35181,\"Open\":372.75,\"Close\":372.8,\"High\":372.8,\"Low\":372.75,\"Volume\":32500,\"Date\":\"2024-09-26 03:28:00 PM\"},{\"ScripCode\":35181,\"Open\":372.4,\"Close\":373.3,\"High\":373.3,\"Low\":372,\"Volume\":40000,\"Date\":\"2024-09-26 03:29:00 PM\"}],\"31-10-2024\":[{\"ScripCode\":40075,\"Open\":324,\"Close\":324,\"High\":324.65,\"Low\":324,\"Volume\":30000,\"Date\":\"2024-10-30 09:15:00 AM\"},{\"ScripCode\":40075,\"Open\":323.25,\"Close\":322.7,\"High\":323.35,\"Low\":322.7,\"Volume\":70000,\"Date\":\"2024-10-30 09:16:00 AM\"},{\"ScripCode\":40075,\"Open\":323,\"Close\":323.75,\"High\":323.75,\"Low\":323,\"Volume\":45000,\"Date\":\"2024-10-30 09:17:00 AM\"},{\"ScripCode\":40075,\"Open\":323.3,\"Close\":324.1,\"High\":324.1,\"Low\":323.3,\"Volume\":27500,\"Date\":\"2024-10-30 09:18:00 AM\"},{\"ScripCode\":40075,\"Open\":324.65,\"Close\":324.35,\"High\":324.75,\"Low\":324.35,\"Volume\":22500,\"Date\":\"2024-10-30 09:19:00 AM\"},{\"ScripCode\":40075,\"Open\":324.75,\"Close\":324.75,\"High\":324.75,\"Low\":324.75,\"Volume\":15000,\"Date\":\"2024-10-30 09:20:00 AM\"},{\"ScripCode\":40075,\"Open\":324.65,\"Close\":324.9,\"High\":324.9,\"Low\":324.5,\"Volume\":62500,\"Date\":\"2024-10-30 09:21:00 AM\"},{\"ScripCode\":40075,\"Open\":324.85,\"Close\":324.85,\"High\":324.85,\"Low\":324.85,\"Volume\":22500,\"Date\":\"2024-10-30 09:22:00 AM\"},{\"ScripCode\":40075,\"Open\":324.85,\"Close\":325.4,\"High\":325.4,\"Low\":324.85,\"Volume\":17500,\"Date\":\"2024-10-30 09:23:00 AM\"},{\"ScripCode\":40075,\"Open\":325.25,\"Close\":325.15,\"High\":325.25,\"Low\":325.15,\"Volume\":72500,\"Date\":\"2024-10-30 09:24:00 AM\"},{\"ScripCode\":40075,\"Open\":325.15,\"Close\":324.15,\"High\":325.15,\"Low\":324.15,\"Volume\":22500,\"Date\":\"2024-10-30 09:25:00 AM\"},{\"ScripCode\":40075,\"Open\":324.1,\"Close\":324,\"High\":324.1,\"Low\":324,\"Volume\":42500,\"Date\":\"2024-10-30 09:26:00 AM\"},{\"ScripCode\":40075,\"Open\":324.6,\"Close\":324.6,\"High\":324.6,\"Low\":324.6,\"Volume\":15000,\"Date\":\"2024-10-30 09:27:00 AM\"},{\"ScripCode\":40075,\"Open\":324.75,\"Close\":325.05,\"High\":325.05,\"Low\":324.75,\"Volume\":42500,\"Date\":\"2024-10-30 09:28:00 AM\"},{\"ScripCode\":40075,\"Open\":324.85,\"Close\":324.6,\"High\":324.85,\"Low\":324.6,\"Volume\":62500,\"Date\":\"2024-10-30 09:29:00 AM\"},{\"ScripCode\":40075,\"Open\":324.9,\"Close\":324.1,\"High\":324.9,\"Low\":324.05,\"Volume\":117500,\"Date\":\"2024-10-30 09:30:00 AM\"},{\"ScripCode\":40075,\"Open\":324,\"Close\":324.75,\"High\":324.75,\"Low\":324,\"Volume\":42500,\"Date\":\"2024-10-30 09:31:00 AM\"},{\"ScripCode\":40075,\"Open\":324.9,\"Close\":324.3,\"High\":325,\"Low\":324.3,\"Volume\":65000,\"Date\":\"2024-10-30 09:32:00 AM\"},{\"ScripCode\":40075,\"Open\":324.3,\"Close\":324.3,\"High\":324.3,\"Low\":324.3,\"Volume\":5000,\"Date\":\"2024-10-30 09:33:00 AM\"},{\"ScripCode\":40075,\"Open\":324,\"Close\":324.45,\"High\":324.45,\"Low\":324,\"Volume\":37500,\"Date\":\"2024-10-30 09:34:00 AM\"},{\"ScripCode\":40075,\"Open\":324.3,\"Close\":324.2,\"High\":324.3,\"Low\":324.2,\"Volume\":47500,\"Date\":\"2024-10-30 09:35:00 AM\"},{\"ScripCode\":40075,\"Open\":324.3,\"Close\":324.2,\"High\":324.3,\"Low\":324.2,\"Volume\":15000,\"Date\":\"2024-10-30 09:36:00 AM\"},{\"ScripCode\":40075,\"Open\":324.9,\"Close\":324.9,\"High\":324.9,\"Low\":324.9,\"Volume\":32500,\"Date\":\"2024-10-30 09:37:00 AM\"},{\"ScripCode\":40075,\"Open\":325.05,\"Close\":325.45,\"High\":325.45,\"Low\":325.05,\"Volume\":27500,\"Date\":\"2024-10-30 09:38:00 AM\"},{\"ScripCode\":40075,\"Open\":325.65,\"Close\":325.65,\"High\":325.65,\"Low\":325.65,\"Volume\":25000,\"Date\":\"2024-10-30 09:39:00 AM\"},{\"ScripCode\":40075,\"Open\":325.5,\"Close\":325.35,\"High\":325.5,\"Low\":325.35,\"Volume\":22500,\"Date\":\"2024-10-30 09:41:00 AM\"},{\"ScripCode\":40075,\"Open\":325.2,\"Close\":325.5,\"High\":325.5,\"Low\":325.2,\"Volume\":32500,\"Date\":\"2024-10-30 09:42:00 AM\"},{\"ScripCode\":40075,\"Open\":325.2,\"Close\":325.15,\"High\":325.2,\"Low\":325.15,\"Volume\":17500,\"Date\":\"2024-10-30 09:43:00 AM\"},{\"ScripCode\":40075,\"Open\":324.85,\"Close\":325.05,\"High\":325.05,\"Low\":324.85,\"Volume\":25000,\"Date\":\"2024-10-30 09:44:00 AM\"},{\"ScripCode\":40075,\"Open\":325,\"Close\":325,\"High\":325,\"Low\":325,\"Volume\":5000,\"Date\":\"2024-10-30 09:45:00 AM\"},{\"ScripCode\":40075,\"Open\":325,\"Close\":324.6,\"High\":325,\"Low\":324.6,\"Volume\":37500,\"Date\":\"2024-10-30 09:46:00 AM\"},{\"ScripCode\":40075,\"Open\":325.1,\"Close\":324.95,\"High\":325.1,\"Low\":324.95,\"Volume\":15000,\"Date\":\"2024-10-30 09:47:00 AM\"},{\"ScripCode\":40075,\"Open\":324.95,\"Close\":324.95,\"High\":324.95,\"Low\":324.95,\"Volume\":17500,\"Date\":\"2024-10-30 09:48:00 AM\"},{\"ScripCode\":40075,\"Open\":324.75,\"Close\":324.7,\"High\":324.75,\"Low\":324.7,\"Volume\":10000,\"Date\":\"2024-10-30 09:49:00 AM\"},{\"ScripCode\":40075,\"Open\":324.9,\"Close\":324.9,\"High\":324.9,\"Low\":324.9,\"Volume\":25000,\"Date\":\"2024-10-30 09:50:00 AM\"},{\"ScripCode\":40075,\"Open\":325,\"Close\":325,\"High\":325,\"Low\":325,\"Volume\":55000,\"Date\":\"2024-10-30 09:51:00 AM\"},{\"ScripCode\":40075,\"Open\":324.85,\"Close\":324.85,\"High\":324.85,\"Low\":324.85,\"Volume\":5000,\"Date\":\"2024-10-30 09:52:00 AM\"},{\"ScripCode\":40075,\"Open\":325,\"Close\":324.85,\"High\":325,\"Low\":324.85,\"Volume\":95000,\"Date\":\"2024-10-30 09:53:00 AM\"},{\"ScripCode\":40075,\"Open\":324.85,\"Close\":325.15,\"High\":325.15,\"Low\":324.85,\"Volume\":22500,\"Date\":\"2024-10-30 09:54:00 AM\"},{\"ScripCode\":40075,\"Open\":325.3,\"Close\":325.5,\"High\":325.5,\"Low\":325.3,\"Volume\":40000,\"Date\":\"2024-10-30 09:55:00 AM\"},{\"ScripCode\":40075,\"Open\":325.5,\"Close\":325.5,\"High\":325.5,\"Low\":325.5,\"Volume\":37500,\"Date\":\"2024-10-30 09:56:00 AM\"},{\"ScripCode\":40075,\"Open\":325.05,\"Close\":324.75,\"High\":325.05,\"Low\":324.75,\"Volume\":35000,\"Date\":\"2024-10-30 09:57:00 AM\"},{\"ScripCode\":40075,\"Open\":324.25,\"Close\":324.5,\"High\":324.5,\"Low\":324.25,\"Volume\":57500,\"Date\":\"2024-10-30 09:58:00 AM\"},{\"ScripCode\":40075,\"Open\":324.5,\"Close\":324.5,\"High\":324.5,\"Low\":324.5,\"Volume\":5000,\"Date\":\"2024-10-30 09:59:00 AM\"},{\"ScripCode\":40075,\"Open\":324.5,\"Close\":324.15,\"High\":324.5,\"Low\":324.15,\"Volume\":15000,\"Date\":\"2024-10-30 10:00:00 AM\"},{\"ScripCode\":40075,\"Open\":323.95,\"Close\":324.05,\"High\":324.05,\"Low\":323.95,\"Volume\":7500,\"Date\":\"2024-10-30 10:01:00 AM\"},{\"ScripCode\":40075,\"Open\":324.15,\"Close\":323.95,\"High\":324.15,\"Low\":323.65,\"Volume\":35000,\"Date\":\"2024-10-30 10:02:00 AM\"},{\"ScripCode\":40075,\"Open\":324,\"Close\":324,\"High\":324,\"Low\":324,\"Volume\":67500,\"Date\":\"2024-10-30 10:03:00 AM\"},{\"ScripCode\":40075,\"Open\":323.8,\"Close\":324,\"High\":324,\"Low\":323.8,\"Volume\":7500,\"Date\":\"2024-10-30 10:04:00 AM\"},{\"ScripCode\":40075,\"Open\":323.8,\"Close\":323.55,\"High\":323.8,\"Low\":323.55,\"Volume\":17500,\"Date\":\"2024-10-30 10:05:00 AM\"},{\"ScripCode\":40075,\"Open\":323.6,\"Close\":323.55,\"High\":323.6,\"Low\":323.55,\"Volume\":12500,\"Date\":\"2024-10-30 10:06:00 AM\"},{\"ScripCode\":40075,\"Open\":323.45,\"Close\":323.4,\"High\":323.45,\"Low\":323.4,\"Volume\":27500,\"Date\":\"2024-10-30 10:07:00 AM\"},{\"ScripCode\":40075,\"Open\":322.9,\"Close\":323.45,\"High\":323.45,\"Low\":322.9,\"Volume\":25000,\"Date\":\"2024-10-30 10:08:00 AM\"},{\"ScripCode\":40075,\"Open\":323.45,\"Close\":323.2,\"High\":323.45,\"Low\":323.2,\"Volume\":17500,\"Date\":\"2024-10-30 10:09:00 AM\"},{\"ScripCode\":40075,\"Open\":323.2,\"Close\":323.3,\"High\":323.3,\"Low\":323.2,\"Volume\":47500,\"Date\":\"2024-10-30 10:10:00 AM\"},{\"ScripCode\":40075,\"Open\":323.2,\"Close\":323,\"High\":323.2,\"Low\":323,\"Volume\":20000,\"Date\":\"2024-10-30 10:11:00 AM\"},{\"ScripCode\":40075,\"Open\":323.05,\"Close\":323,\"High\":323.05,\"Low\":323,\"Volume\":27500,\"Date\":\"2024-10-30 10:12:00 AM\"},{\"ScripCode\":40075,\"Open\":323.05,\"Close\":323.2,\"High\":323.2,\"Low\":323.05,\"Volume\":40000,\"Date\":\"2024-10-30 10:13:00 AM\"},{\"ScripCode\":40075,\"Open\":323.2,\"Close\":323.55,\"High\":323.55,\"Low\":323.2,\"Volume\":12500,\"Date\":\"2024-10-30 10:14:00 AM\"},{\"ScripCode\":40075,\"Open\":323.8,\"Close\":323.9,\"High\":323.9,\"Low\":323.65,\"Volume\":20000,\"Date\":\"2024-10-30 10:15:00 AM\"},{\"ScripCode\":40075,\"Open\":323.9,\"Close\":324,\"High\":324,\"Low\":323.9,\"Volume\":80000,\"Date\":\"2024-10-30 10:16:00 AM\"},{\"ScripCode\":40075,\"Open\":323.95,\"Close\":323.65,\"High\":323.95,\"Low\":323.65,\"Volume\":17500,\"Date\":\"2024-10-30 10:17:00 AM\"},{\"ScripCode\":40075,\"Open\":323.65,\"Close\":323.65,\"High\":323.65,\"Low\":323.65,\"Volume\":2500,\"Date\":\"2024-10-30 10:18:00 AM\"},{\"ScripCode\":40075,\"Open\":323.75,\"Close\":323.75,\"High\":323.75,\"Low\":323.75,\"Volume\":5000,\"Date\":\"2024-10-30 10:19:00 AM\"},{\"ScripCode\":40075,\"Open\":323.75,\"Close\":323.75,\"High\":323.75,\"Low\":323.75,\"Volume\":5000,\"Date\":\"2024-10-30 10:20:00 AM\"},{\"ScripCode\":40075,\"Open\":323.75,\"Close\":323.9,\"High\":323.9,\"Low\":323.75,\"Volume\":7500,\"Date\":\"2024-10-30 10:21:00 AM\"},{\"ScripCode\":40075,\"Open\":323.85,\"Close\":324.15,\"High\":324.15,\"Low\":323.85,\"Volume\":10000,\"Date\":\"2024-10-30 10:22:00 AM\"},{\"ScripCode\":40075,\"Open\":324.35,\"Close\":324.15,\"High\":324.35,\"Low\":324.15,\"Volume\":52500,\"Date\":\"2024-10-30 10:23:00 AM\"},{\"ScripCode\":40075,\"Open\":323.85,\"Close\":323.85,\"High\":323.85,\"Low\":323.85,\"Volume\":10000,\"Date\":\"2024-10-30 10:24:00 AM\"},{\"ScripCode\":40075,\"Open\":323.85,\"Close\":323.85,\"High\":323.85,\"Low\":323.85,\"Volume\":15000,\"Date\":\"2024-10-30 10:25:00 AM\"},{\"ScripCode\":40075,\"Open\":323.65,\"Close\":323.6,\"High\":323.65,\"Low\":323.6,\"Volume\":22500,\"Date\":\"2024-10-30 10:26:00 AM\"},{\"ScripCode\":40075,\"Open\":323.95,\"Close\":324,\"High\":324,\"Low\":323.95,\"Volume\":37500,\"Date\":\"2024-10-30 10:27:00 AM\"},{\"ScripCode\":40075,\"Open\":324,\"Close\":324,\"High\":324,\"Low\":324,\"Volume\":10000,\"Date\":\"2024-10-30 10:28:00 AM\"},{\"ScripCode\":40075,\"Open\":324.25,\"Close\":324.25,\"High\":324.45,\"Low\":324.25,\"Volume\":17500,\"Date\":\"2024-10-30 10:29:00 AM\"},{\"ScripCode\":40075,\"Open\":324.5,\"Close\":324.5,\"High\":324.5,\"Low\":324.5,\"Volume\":40000,\"Date\":\"2024-10-30 10:30:00 AM\"},{\"ScripCode\":40075,\"Open\":324.5,\"Close\":323.8,\"High\":324.5,\"Low\":323.8,\"Volume\":45000,\"Date\":\"2024-10-30 10:31:00 AM\"},{\"ScripCode\":40075,\"Open\":324,\"Close\":324,\"High\":324,\"Low\":324,\"Volume\":2500,\"Date\":\"2024-10-30 10:32:00 AM\"},{\"ScripCode\":40075,\"Open\":324,\"Close\":323.6,\"High\":324,\"Low\":323.55,\"Volume\":17500,\"Date\":\"2024-10-30 10:33:00 AM\"},{\"ScripCode\":40075,\"Open\":323.6,\"Close\":323.25,\"High\":323.6,\"Low\":323.25,\"Volume\":40000,\"Date\":\"2024-10-30 10:34:00 AM\"},{\"ScripCode\":40075,\"Open\":323.05,\"Close\":322.3,\"High\":323.05,\"Low\":322.3,\"Volume\":237500,\"Date\":\"2024-10-30 10:35:00 AM\"},{\"ScripCode\":40075,\"Open\":322.5,\"Close\":322.4,\"High\":322.6,\"Low\":321.6,\"Volume\":165000,\"Date\":\"2024-10-30 10:36:00 AM\"},{\"ScripCode\":40075,\"Open\":322.6,\"Close\":322.45,\"High\":322.6,\"Low\":322.45,\"Volume\":22500,\"Date\":\"2024-10-30 10:37:00 AM\"},{\"ScripCode\":40075,\"Open\":322.05,\"Close\":321.95,\"High\":322.05,\"Low\":321.95,\"Volume\":5000,\"Date\":\"2024-10-30 10:38:00 AM\"},{\"ScripCode\":40075,\"Open\":321.9,\"Close\":321.8,\"High\":322.05,\"Low\":321.8,\"Volume\":22500,\"Date\":\"2024-10-30 10:39:00 AM\"},{\"ScripCode\":40075,\"Open\":321.4,\"Close\":321.9,\"High\":321.9,\"Low\":321.4,\"Volume\":162500,\"Date\":\"2024-10-30 10:40:00 AM\"},{\"ScripCode\":40075,\"Open\":322.1,\"Close\":322.15,\"High\":322.15,\"Low\":322.1,\"Volume\":22500,\"Date\":\"2024-10-30 10:41:00 AM\"},{\"ScripCode\":40075,\"Open\":322.15,\"Close\":321.9,\"High\":322.15,\"Low\":321.9,\"Volume\":12500,\"Date\":\"2024-10-30 10:42:00 AM\"},{\"ScripCode\":40075,\"Open\":321.6,\"Close\":321.6,\"High\":321.6,\"Low\":321.6,\"Volume\":7500,\"Date\":\"2024-10-30 10:43:00 AM\"},{\"ScripCode\":40075,\"Open\":321.6,\"Close\":321.4,\"High\":321.65,\"Low\":321.4,\"Volume\":17500,\"Date\":\"2024-10-30 10:44:00 AM\"},{\"ScripCode\":40075,\"Open\":321.25,\"Close\":321,\"High\":321.25,\"Low\":320.85,\"Volume\":55000,\"Date\":\"2024-10-30 10:45:00 AM\"},{\"ScripCode\":40075,\"Open\":320.9,\"Close\":321,\"High\":321.7,\"Low\":320.25,\"Volume\":672500,\"Date\":\"2024-10-30 10:46:00 AM\"},{\"ScripCode\":40075,\"Open\":321,\"Close\":321.1,\"High\":321.1,\"Low\":320.95,\"Volume\":17500,\"Date\":\"2024-10-30 10:47:00 AM\"},{\"ScripCode\":40075,\"Open\":321.85,\"Close\":321.9,\"High\":321.9,\"Low\":321.55,\"Volume\":60000,\"Date\":\"2024-10-30 10:48:00 AM\"},{\"ScripCode\":40075,\"Open\":321.9,\"Close\":322.4,\"High\":322.4,\"Low\":321.9,\"Volume\":102500,\"Date\":\"2024-10-30 10:49:00 AM\"},{\"ScripCode\":40075,\"Open\":322.4,\"Close\":322.7,\"High\":322.75,\"Low\":322.4,\"Volume\":72500,\"Date\":\"2024-10-30 10:50:00 AM\"},{\"ScripCode\":40075,\"Open\":322.35,\"Close\":322.75,\"High\":322.75,\"Low\":322.35,\"Volume\":22500,\"Date\":\"2024-10-30 10:51:00 AM\"},{\"ScripCode\":40075,\"Open\":322.75,\"Close\":323.4,\"High\":323.6,\"Low\":322.75,\"Volume\":75000,\"Date\":\"2024-10-30 10:52:00 AM\"},{\"ScripCode\":40075,\"Open\":323.75,\"Close\":323.95,\"High\":324.25,\"Low\":323.75,\"Volume\":70000,\"Date\":\"2024-10-30 10:53:00 AM\"},{\"ScripCode\":40075,\"Open\":323.85,\"Close\":324.4,\"High\":324.4,\"Low\":323.85,\"Volume\":77500,\"Date\":\"2024-10-30 10:54:00 AM\"},{\"ScripCode\":40075,\"Open\":324.65,\"Close\":324.3,\"High\":324.65,\"Low\":324.3,\"Volume\":80000,\"Date\":\"2024-10-30 10:55:00 AM\"},{\"ScripCode\":40075,\"Open\":324.3,\"Close\":324.55,\"High\":324.8,\"Low\":324.3,\"Volume\":20000,\"Date\":\"2024-10-30 10:56:00 AM\"},{\"ScripCode\":40075,\"Open\":324.7,\"Close\":324.8,\"High\":324.95,\"Low\":324.7,\"Volume\":82500,\"Date\":\"2024-10-30 10:57:00 AM\"},{\"ScripCode\":40075,\"Open\":324.8,\"Close\":324.85,\"High\":325.1,\"Low\":324.8,\"Volume\":57500,\"Date\":\"2024-10-30 10:58:00 AM\"},{\"ScripCode\":40075,\"Open\":324.75,\"Close\":324.95,\"High\":324.95,\"Low\":324.75,\"Volume\":60000,\"Date\":\"2024-10-30 10:59:00 AM\"},{\"ScripCode\":40075,\"Open\":325.15,\"Close\":325.15,\"High\":325.15,\"Low\":325.15,\"Volume\":45000,\"Date\":\"2024-10-30 11:00:00 AM\"},{\"ScripCode\":40075,\"Open\":325,\"Close\":325,\"High\":325,\"Low\":325,\"Volume\":15000,\"Date\":\"2024-10-30 11:01:00 AM\"},{\"ScripCode\":40075,\"Open\":325.2,\"Close\":325.25,\"High\":325.25,\"Low\":325.2,\"Volume\":40000,\"Date\":\"2024-10-30 11:02:00 AM\"},{\"ScripCode\":40075,\"Open\":325.15,\"Close\":325,\"High\":325.25,\"Low\":325,\"Volume\":52500,\"Date\":\"2024-10-30 11:03:00 AM\"},{\"ScripCode\":40075,\"Open\":325,\"Close\":325.35,\"High\":325.55,\"Low\":325,\"Volume\":137500,\"Date\":\"2024-10-30 11:04:00 AM\"},{\"ScripCode\":40075,\"Open\":325.2,\"Close\":325.05,\"High\":325.25,\"Low\":325.05,\"Volume\":22500,\"Date\":\"2024-10-30 11:05:00 AM\"},{\"ScripCode\":40075,\"Open\":325.05,\"Close\":325.25,\"High\":325.25,\"Low\":325.05,\"Volume\":45000,\"Date\":\"2024-10-30 11:06:00 AM\"},{\"ScripCode\":40075,\"Open\":325.25,\"Close\":325.25,\"High\":325.25,\"Low\":325.25,\"Volume\":7500,\"Date\":\"2024-10-30 11:07:00 AM\"},{\"ScripCode\":40075,\"Open\":325.35,\"Close\":325.35,\"High\":325.35,\"Low\":325.35,\"Volume\":10000,\"Date\":\"2024-10-30 11:08:00 AM\"},{\"ScripCode\":40075,\"Open\":325.35,\"Close\":325.45,\"High\":325.45,\"Low\":325.35,\"Volume\":70000,\"Date\":\"2024-10-30 11:09:00 AM\"},{\"ScripCode\":40075,\"Open\":325.75,\"Close\":325.9,\"High\":325.9,\"Low\":325.55,\"Volume\":85000,\"Date\":\"2024-10-30 11:10:00 AM\"},{\"ScripCode\":40075,\"Open\":326.05,\"Close\":326.05,\"High\":326.05,\"Low\":325.9,\"Volume\":150000,\"Date\":\"2024-10-30 11:11:00 AM\"},{\"ScripCode\":40075,\"Open\":326.05,\"Close\":325.95,\"High\":326.1,\"Low\":325.9,\"Volume\":52500,\"Date\":\"2024-10-30 11:12:00 AM\"},{\"ScripCode\":40075,\"Open\":326,\"Close\":326,\"High\":326.3,\"Low\":326,\"Volume\":105000,\"Date\":\"2024-10-30 11:13:00 AM\"},{\"ScripCode\":40075,\"Open\":326,\"Close\":326.1,\"High\":326.35,\"Low\":326,\"Volume\":72500,\"Date\":\"2024-10-30 11:14:00 AM\"},{\"ScripCode\":40075,\"Open\":326,\"Close\":325.3,\"High\":326.65,\"Low\":325,\"Volume\":602500,\"Date\":\"2024-10-30 11:15:00 AM\"},{\"ScripCode\":40075,\"Open\":325.3,\"Close\":324.05,\"High\":325.3,\"Low\":324.05,\"Volume\":17500,\"Date\":\"2024-10-30 11:16:00 AM\"},{\"ScripCode\":40075,\"Open\":324,\"Close\":323.75,\"High\":324.05,\"Low\":323.75,\"Volume\":50000,\"Date\":\"2024-10-30 11:17:00 AM\"},{\"ScripCode\":40075,\"Open\":323.75,\"Close\":323.75,\"High\":323.75,\"Low\":323.75,\"Volume\":30000,\"Date\":\"2024-10-30 11:18:00 AM\"},{\"ScripCode\":40075,\"Open\":323.5,\"Close\":323.4,\"High\":323.5,\"Low\":323.4,\"Volume\":22500,\"Date\":\"2024-10-30 11:19:00 AM\"},{\"ScripCode\":40075,\"Open\":323,\"Close\":323,\"High\":323,\"Low\":323,\"Volume\":17500,\"Date\":\"2024-10-30 11:20:00 AM\"},{\"ScripCode\":40075,\"Open\":322.85,\"Close\":322.7,\"High\":322.85,\"Low\":322.7,\"Volume\":65000,\"Date\":\"2024-10-30 11:21:00 AM\"},{\"ScripCode\":40075,\"Open\":322.7,\"Close\":322.7,\"High\":322.7,\"Low\":322.7,\"Volume\":55000,\"Date\":\"2024-10-30 11:22:00 AM\"},{\"ScripCode\":40075,\"Open\":322.7,\"Close\":322.65,\"High\":322.7,\"Low\":322.55,\"Volume\":645000,\"Date\":\"2024-10-30 11:23:00 AM\"},{\"ScripCode\":40075,\"Open\":323.15,\"Close\":323.15,\"High\":323.15,\"Low\":323.15,\"Volume\":157500,\"Date\":\"2024-10-30 11:24:00 AM\"},{\"ScripCode\":40075,\"Open\":323.15,\"Close\":323.15,\"High\":323.15,\"Low\":323.15,\"Volume\":112500,\"Date\":\"2024-10-30 11:25:00 AM\"},{\"ScripCode\":40075,\"Open\":323.2,\"Close\":323.6,\"High\":323.6,\"Low\":323.2,\"Volume\":95000,\"Date\":\"2024-10-30 11:26:00 AM\"},{\"ScripCode\":40075,\"Open\":323.6,\"Close\":323.6,\"High\":323.75,\"Low\":323.6,\"Volume\":187500,\"Date\":\"2024-10-30 11:27:00 AM\"},{\"ScripCode\":40075,\"Open\":323.6,\"Close\":324.05,\"High\":324.2,\"Low\":323.6,\"Volume\":250000,\"Date\":\"2024-10-30 11:28:00 AM\"},{\"ScripCode\":40075,\"Open\":323.8,\"Close\":324.85,\"High\":324.85,\"Low\":323.8,\"Volume\":120000,\"Date\":\"2024-10-30 11:29:00 AM\"},{\"ScripCode\":40075,\"Open\":324.85,\"Close\":324.65,\"High\":324.85,\"Low\":324.65,\"Volume\":10000,\"Date\":\"2024-10-30 11:30:00 AM\"},{\"ScripCode\":40075,\"Open\":324.15,\"Close\":324.2,\"High\":324.2,\"Low\":324,\"Volume\":112500,\"Date\":\"2024-10-30 11:31:00 AM\"},{\"ScripCode\":40075,\"Open\":324.25,\"Close\":324.1,\"High\":324.25,\"Low\":324.1,\"Volume\":70000,\"Date\":\"2024-10-30 11:32:00 AM\"},{\"ScripCode\":40075,\"Open\":324.25,\"Close\":323.85,\"High\":324.25,\"Low\":323.85,\"Volume\":77500,\"Date\":\"2024-10-30 11:33:00 AM\"},{\"ScripCode\":40075,\"Open\":324.35,\"Close\":324.25,\"High\":324.35,\"Low\":324.15,\"Volume\":17500,\"Date\":\"2024-10-30 11:34:00 AM\"},{\"ScripCode\":40075,\"Open\":323.85,\"Close\":323.85,\"High\":323.85,\"Low\":323.55,\"Volume\":37500,\"Date\":\"2024-10-30 11:35:00 AM\"},{\"ScripCode\":40075,\"Open\":323.85,\"Close\":323.85,\"High\":323.85,\"Low\":323.85,\"Volume\":90000,\"Date\":\"2024-10-30 11:36:00 AM\"},{\"ScripCode\":40075,\"Open\":323.85,\"Close\":323.8,\"High\":323.85,\"Low\":323.8,\"Volume\":152500,\"Date\":\"2024-10-30 11:37:00 AM\"},{\"ScripCode\":40075,\"Open\":323.8,\"Close\":323.8,\"High\":323.8,\"Low\":323.8,\"Volume\":2500,\"Date\":\"2024-10-30 11:38:00 AM\"},{\"ScripCode\":40075,\"Open\":323.5,\"Close\":323.55,\"High\":323.65,\"Low\":323.5,\"Volume\":15000,\"Date\":\"2024-10-30 11:39:00 AM\"},{\"ScripCode\":40075,\"Open\":323.55,\"Close\":323.35,\"High\":323.55,\"Low\":323.35,\"Volume\":10000,\"Date\":\"2024-10-30 11:40:00 AM\"},{\"ScripCode\":40075,\"Open\":323.35,\"Close\":323.4,\"High\":323.4,\"Low\":323.35,\"Volume\":7500,\"Date\":\"2024-10-30 11:41:00 AM\"},{\"ScripCode\":40075,\"Open\":323.4,\"Close\":323.3,\"High\":323.4,\"Low\":323.3,\"Volume\":12500,\"Date\":\"2024-10-30 11:42:00 AM\"},{\"ScripCode\":40075,\"Open\":323.3,\"Close\":323.3,\"High\":323.3,\"Low\":323.3,\"Volume\":10000,\"Date\":\"2024-10-30 11:44:00 AM\"},{\"ScripCode\":40075,\"Open\":322.7,\"Close\":322.65,\"High\":322.7,\"Low\":322.65,\"Volume\":30000,\"Date\":\"2024-10-30 11:45:00 AM\"},{\"ScripCode\":40075,\"Open\":322.65,\"Close\":322.65,\"High\":322.65,\"Low\":322.65,\"Volume\":5000,\"Date\":\"2024-10-30 11:46:00 AM\"},{\"ScripCode\":40075,\"Open\":322.4,\"Close\":322.4,\"High\":322.4,\"Low\":322.4,\"Volume\":10000,\"Date\":\"2024-10-30 11:47:00 AM\"},{\"ScripCode\":40075,\"Open\":322.4,\"Close\":322.35,\"High\":322.4,\"Low\":322.35,\"Volume\":42500,\"Date\":\"2024-10-30 11:48:00 AM\"},{\"ScripCode\":40075,\"Open\":322.35,\"Close\":322.35,\"High\":322.35,\"Low\":322.35,\"Volume\":7500,\"Date\":\"2024-10-30 11:49:00 AM\"},{\"ScripCode\":40075,\"Open\":322.45,\"Close\":322.15,\"High\":322.45,\"Low\":322.15,\"Volume\":22500,\"Date\":\"2024-10-30 11:50:00 AM\"},{\"ScripCode\":40075,\"Open\":322,\"Close\":322,\"High\":322,\"Low\":322,\"Volume\":10000,\"Date\":\"2024-10-30 11:51:00 AM\"},{\"ScripCode\":40075,\"Open\":322,\"Close\":322,\"High\":322,\"Low\":322,\"Volume\":60000,\"Date\":\"2024-10-30 11:52:00 AM\"},{\"ScripCode\":40075,\"Open\":322,\"Close\":321.9,\"High\":322,\"Low\":321.9,\"Volume\":5000,\"Date\":\"2024-10-30 11:53:00 AM\"},{\"ScripCode\":40075,\"Open\":321.9,\"Close\":322,\"High\":322,\"Low\":321.9,\"Volume\":12500,\"Date\":\"2024-10-30 11:54:00 AM\"},{\"ScripCode\":40075,\"Open\":322,\"Close\":322.2,\"High\":322.2,\"Low\":322,\"Volume\":7500,\"Date\":\"2024-10-30 11:55:00 AM\"},{\"ScripCode\":40075,\"Open\":322.2,\"Close\":322.2,\"High\":322.2,\"Low\":322.2,\"Volume\":7500,\"Date\":\"2024-10-30 11:56:00 AM\"},{\"ScripCode\":40075,\"Open\":322.2,\"Close\":321.9,\"High\":322.2,\"Low\":321.9,\"Volume\":15000,\"Date\":\"2024-10-30 11:57:00 AM\"},{\"ScripCode\":40075,\"Open\":321.9,\"Close\":322.05,\"High\":322.05,\"Low\":321.9,\"Volume\":15000,\"Date\":\"2024-10-30 11:58:00 AM\"},{\"ScripCode\":40075,\"Open\":322.05,\"Close\":322.05,\"High\":322.05,\"Low\":322.05,\"Volume\":5000,\"Date\":\"2024-10-30 11:59:00 AM\"},{\"ScripCode\":40075,\"Open\":321.95,\"Close\":322,\"High\":322,\"Low\":321.95,\"Volume\":25000,\"Date\":\"2024-10-30 12:00:00 PM\"},{\"ScripCode\":40075,\"Open\":322.05,\"Close\":322.05,\"High\":322.05,\"Low\":322.05,\"Volume\":7500,\"Date\":\"2024-10-30 12:01:00 PM\"},{\"ScripCode\":40075,\"Open\":321.85,\"Close\":321.85,\"High\":321.85,\"Low\":321.85,\"Volume\":12500,\"Date\":\"2024-10-30 12:02:00 PM\"},{\"ScripCode\":40075,\"Open\":321.5,\"Close\":321.65,\"High\":321.75,\"Low\":321.5,\"Volume\":30000,\"Date\":\"2024-10-30 12:03:00 PM\"},{\"ScripCode\":40075,\"Open\":321.75,\"Close\":321.75,\"High\":321.75,\"Low\":321.75,\"Volume\":2500,\"Date\":\"2024-10-30 12:04:00 PM\"},{\"ScripCode\":40075,\"Open\":321.85,\"Close\":321.4,\"High\":321.85,\"Low\":321.4,\"Volume\":12500,\"Date\":\"2024-10-30 12:05:00 PM\"},{\"ScripCode\":40075,\"Open\":321.4,\"Close\":321.6,\"High\":321.6,\"Low\":321.4,\"Volume\":17500,\"Date\":\"2024-10-30 12:06:00 PM\"},{\"ScripCode\":40075,\"Open\":321.75,\"Close\":321.75,\"High\":321.75,\"Low\":321.75,\"Volume\":7500,\"Date\":\"2024-10-30 12:07:00 PM\"},{\"ScripCode\":40075,\"Open\":322,\"Close\":322,\"High\":322,\"Low\":322,\"Volume\":7500,\"Date\":\"2024-10-30 12:08:00 PM\"},{\"ScripCode\":40075,\"Open\":321.85,\"Close\":322,\"High\":322,\"Low\":321.85,\"Volume\":12500,\"Date\":\"2024-10-30 12:09:00 PM\"},{\"ScripCode\":40075,\"Open\":322.1,\"Close\":321.95,\"High\":322.1,\"Low\":321.95,\"Volume\":12500,\"Date\":\"2024-10-30 12:10:00 PM\"},{\"ScripCode\":40075,\"Open\":321.95,\"Close\":321.85,\"High\":321.95,\"Low\":321.85,\"Volume\":32500,\"Date\":\"2024-10-30 12:11:00 PM\"},{\"ScripCode\":40075,\"Open\":321.6,\"Close\":321.6,\"High\":321.6,\"Low\":321.6,\"Volume\":10000,\"Date\":\"2024-10-30 12:12:00 PM\"},{\"ScripCode\":40075,\"Open\":322,\"Close\":322,\"High\":322,\"Low\":322,\"Volume\":5000,\"Date\":\"2024-10-30 12:13:00 PM\"},{\"ScripCode\":40075,\"Open\":322,\"Close\":321.9,\"High\":322,\"Low\":321.9,\"Volume\":7500,\"Date\":\"2024-10-30 12:14:00 PM\"},{\"ScripCode\":40075,\"Open\":321.85,\"Close\":321.85,\"High\":321.85,\"Low\":321.85,\"Volume\":7500,\"Date\":\"2024-10-30 12:15:00 PM\"},{\"ScripCode\":40075,\"Open\":321.75,\"Close\":321.85,\"High\":321.85,\"Low\":321.75,\"Volume\":5000,\"Date\":\"2024-10-30 12:16:00 PM\"},{\"ScripCode\":40075,\"Open\":321.85,\"Close\":322,\"High\":322,\"Low\":321.85,\"Volume\":20000,\"Date\":\"2024-10-30 12:17:00 PM\"},{\"ScripCode\":40075,\"Open\":321.85,\"Close\":321.85,\"High\":321.85,\"Low\":321.85,\"Volume\":7500,\"Date\":\"2024-10-30 12:18:00 PM\"},{\"ScripCode\":40075,\"Open\":322.3,\"Close\":322.3,\"High\":322.3,\"Low\":322.3,\"Volume\":32500,\"Date\":\"2024-10-30 12:19:00 PM\"},{\"ScripCode\":40075,\"Open\":322.3,\"Close\":322.3,\"High\":322.3,\"Low\":322.3,\"Volume\":7500,\"Date\":\"2024-10-30 12:20:00 PM\"},{\"ScripCode\":40075,\"Open\":322.45,\"Close\":322.45,\"High\":322.45,\"Low\":322.45,\"Volume\":80000,\"Date\":\"2024-10-30 12:21:00 PM\"},{\"ScripCode\":40075,\"Open\":322.45,\"Close\":322.45,\"High\":322.45,\"Low\":322.45,\"Volume\":10000,\"Date\":\"2024-10-30 12:23:00 PM\"},{\"ScripCode\":40075,\"Open\":322.25,\"Close\":322.25,\"High\":322.25,\"Low\":322.25,\"Volume\":5000,\"Date\":\"2024-10-30 12:24:00 PM\"},{\"ScripCode\":40075,\"Open\":322.05,\"Close\":322.65,\"High\":322.65,\"Low\":322.05,\"Volume\":47500,\"Date\":\"2024-10-30 12:25:00 PM\"},{\"ScripCode\":40075,\"Open\":322.7,\"Close\":322.7,\"High\":322.7,\"Low\":322.7,\"Volume\":20000,\"Date\":\"2024-10-30 12:26:00 PM\"},{\"ScripCode\":40075,\"Open\":322.7,\"Close\":322.7,\"High\":322.7,\"Low\":322.7,\"Volume\":30000,\"Date\":\"2024-10-30 12:27:00 PM\"},{\"ScripCode\":40075,\"Open\":323.3,\"Close\":323.3,\"High\":323.3,\"Low\":323.3,\"Volume\":7500,\"Date\":\"2024-10-30 12:28:00 PM\"},{\"ScripCode\":40075,\"Open\":323.1,\"Close\":323.1,\"High\":323.1,\"Low\":323.1,\"Volume\":5000,\"Date\":\"2024-10-30 12:29:00 PM\"},{\"ScripCode\":40075,\"Open\":322.8,\"Close\":322.8,\"High\":322.8,\"Low\":322.8,\"Volume\":7500,\"Date\":\"2024-10-30 12:30:00 PM\"},{\"ScripCode\":40075,\"Open\":322.8,\"Close\":323.15,\"High\":323.15,\"Low\":322.8,\"Volume\":12500,\"Date\":\"2024-10-30 12:31:00 PM\"},{\"ScripCode\":40075,\"Open\":323.15,\"Close\":323.3,\"High\":323.3,\"Low\":323.15,\"Volume\":10000,\"Date\":\"2024-10-30 12:32:00 PM\"},{\"ScripCode\":40075,\"Open\":323.3,\"Close\":323.4,\"High\":323.4,\"Low\":323.3,\"Volume\":25000,\"Date\":\"2024-10-30 12:33:00 PM\"},{\"ScripCode\":40075,\"Open\":323.35,\"Close\":323.35,\"High\":323.35,\"Low\":323.35,\"Volume\":20000,\"Date\":\"2024-10-30 12:34:00 PM\"},{\"ScripCode\":40075,\"Open\":323.4,\"Close\":323.4,\"High\":323.4,\"Low\":323.4,\"Volume\":110000,\"Date\":\"2024-10-30 12:35:00 PM\"},{\"ScripCode\":40075,\"Open\":323.4,\"Close\":323.35,\"High\":323.4,\"Low\":323.35,\"Volume\":15000,\"Date\":\"2024-10-30 12:36:00 PM\"},{\"ScripCode\":40075,\"Open\":323.65,\"Close\":323.5,\"High\":323.65,\"Low\":323.5,\"Volume\":7500,\"Date\":\"2024-10-30 12:38:00 PM\"},{\"ScripCode\":40075,\"Open\":323.5,\"Close\":323.6,\"High\":323.6,\"Low\":323.5,\"Volume\":40000,\"Date\":\"2024-10-30 12:39:00 PM\"},{\"ScripCode\":40075,\"Open\":323.75,\"Close\":323.75,\"High\":323.75,\"Low\":323.75,\"Volume\":2500,\"Date\":\"2024-10-30 12:40:00 PM\"},{\"ScripCode\":40075,\"Open\":323.6,\"Close\":323.6,\"High\":323.6,\"Low\":323.6,\"Volume\":5000,\"Date\":\"2024-10-30 12:41:00 PM\"},{\"ScripCode\":40075,\"Open\":324.05,\"Close\":324.05,\"High\":324.05,\"Low\":324.05,\"Volume\":72500,\"Date\":\"2024-10-30 12:42:00 PM\"},{\"ScripCode\":40075,\"Open\":324.05,\"Close\":324.05,\"High\":324.05,\"Low\":324.05,\"Volume\":2500,\"Date\":\"2024-10-30 12:43:00 PM\"},{\"ScripCode\":40075,\"Open\":324.3,\"Close\":324.65,\"High\":324.65,\"Low\":324.3,\"Volume\":12500,\"Date\":\"2024-10-30 12:44:00 PM\"},{\"ScripCode\":40075,\"Open\":324.95,\"Close\":325,\"High\":325,\"Low\":324.95,\"Volume\":32500,\"Date\":\"2024-10-30 12:45:00 PM\"},{\"ScripCode\":40075,\"Open\":325.45,\"Close\":325.25,\"High\":325.45,\"Low\":325.25,\"Volume\":22500,\"Date\":\"2024-10-30 12:46:00 PM\"},{\"ScripCode\":40075,\"Open\":324.75,\"Close\":324.95,\"High\":324.95,\"Low\":324.75,\"Volume\":25000,\"Date\":\"2024-10-30 12:48:00 PM\"},{\"ScripCode\":40075,\"Open\":324.95,\"Close\":324.95,\"High\":324.95,\"Low\":324.95,\"Volume\":7500,\"Date\":\"2024-10-30 12:50:00 PM\"},{\"ScripCode\":40075,\"Open\":324.95,\"Close\":324.95,\"High\":324.95,\"Low\":324.95,\"Volume\":5000,\"Date\":\"2024-10-30 12:51:00 PM\"},{\"ScripCode\":40075,\"Open\":325.1,\"Close\":325.3,\"High\":325.3,\"Low\":325.1,\"Volume\":25000,\"Date\":\"2024-10-30 12:52:00 PM\"},{\"ScripCode\":40075,\"Open\":325.55,\"Close\":325.55,\"High\":325.55,\"Low\":325.55,\"Volume\":10000,\"Date\":\"2024-10-30 12:53:00 PM\"},{\"ScripCode\":40075,\"Open\":325.85,\"Close\":325.95,\"High\":325.95,\"Low\":325.85,\"Volume\":7500,\"Date\":\"2024-10-30 12:54:00 PM\"},{\"ScripCode\":40075,\"Open\":325.95,\"Close\":326.15,\"High\":326.15,\"Low\":325.95,\"Volume\":10000,\"Date\":\"2024-10-30 12:55:00 PM\"},{\"ScripCode\":40075,\"Open\":326.15,\"Close\":326.15,\"High\":326.15,\"Low\":326.15,\"Volume\":35000,\"Date\":\"2024-10-30 12:56:00 PM\"},{\"ScripCode\":40075,\"Open\":326.15,\"Close\":326.15,\"High\":326.15,\"Low\":326.15,\"Volume\":2500,\"Date\":\"2024-10-30 12:57:00 PM\"},{\"ScripCode\":40075,\"Open\":326.15,\"Close\":326.15,\"High\":326.15,\"Low\":326.15,\"Volume\":2500,\"Date\":\"2024-10-30 12:58:00 PM\"},{\"ScripCode\":40075,\"Open\":326.2,\"Close\":325.85,\"High\":326.2,\"Low\":325.85,\"Volume\":60000,\"Date\":\"2024-10-30 12:59:00 PM\"},{\"ScripCode\":40075,\"Open\":325.85,\"Close\":326,\"High\":326,\"Low\":325.85,\"Volume\":10000,\"Date\":\"2024-10-30 01:01:00 PM\"},{\"ScripCode\":40075,\"Open\":325.6,\"Close\":325.6,\"High\":325.6,\"Low\":325.6,\"Volume\":22500,\"Date\":\"2024-10-30 01:02:00 PM\"},{\"ScripCode\":40075,\"Open\":325.6,\"Close\":325.6,\"High\":325.6,\"Low\":325.6,\"Volume\":77500,\"Date\":\"2024-10-30 01:03:00 PM\"},{\"ScripCode\":40075,\"Open\":325.6,\"Close\":325.7,\"High\":325.7,\"Low\":325.6,\"Volume\":5000,\"Date\":\"2024-10-30 01:04:00 PM\"},{\"ScripCode\":40075,\"Open\":325.75,\"Close\":326.3,\"High\":326.3,\"Low\":325.75,\"Volume\":35000,\"Date\":\"2024-10-30 01:05:00 PM\"},{\"ScripCode\":40075,\"Open\":326.3,\"Close\":326.3,\"High\":326.3,\"Low\":326.3,\"Volume\":7500,\"Date\":\"2024-10-30 01:06:00 PM\"},{\"ScripCode\":40075,\"Open\":327,\"Close\":327,\"High\":327,\"Low\":326.85,\"Volume\":80000,\"Date\":\"2024-10-30 01:07:00 PM\"},{\"ScripCode\":40075,\"Open\":327,\"Close\":327,\"High\":327,\"Low\":327,\"Volume\":40000,\"Date\":\"2024-10-30 01:08:00 PM\"},{\"ScripCode\":40075,\"Open\":326.55,\"Close\":326.35,\"High\":326.55,\"Low\":326.3,\"Volume\":12500,\"Date\":\"2024-10-30 01:09:00 PM\"},{\"ScripCode\":40075,\"Open\":326.35,\"Close\":326.1,\"High\":326.35,\"Low\":326.1,\"Volume\":27500,\"Date\":\"2024-10-30 01:10:00 PM\"},{\"ScripCode\":40075,\"Open\":326,\"Close\":326,\"High\":326.2,\"Low\":326,\"Volume\":25000,\"Date\":\"2024-10-30 01:11:00 PM\"},{\"ScripCode\":40075,\"Open\":326.35,\"Close\":326.1,\"High\":326.35,\"Low\":325.9,\"Volume\":87500,\"Date\":\"2024-10-30 01:12:00 PM\"},{\"ScripCode\":40075,\"Open\":325.85,\"Close\":325.6,\"High\":325.9,\"Low\":325.6,\"Volume\":15000,\"Date\":\"2024-10-30 01:13:00 PM\"},{\"ScripCode\":40075,\"Open\":325.6,\"Close\":325.75,\"High\":325.75,\"Low\":325.6,\"Volume\":32500,\"Date\":\"2024-10-30 01:14:00 PM\"},{\"ScripCode\":40075,\"Open\":325.65,\"Close\":325.2,\"High\":325.65,\"Low\":325.2,\"Volume\":20000,\"Date\":\"2024-10-30 01:15:00 PM\"},{\"ScripCode\":40075,\"Open\":324.85,\"Close\":324.8,\"High\":324.85,\"Low\":324.8,\"Volume\":27500,\"Date\":\"2024-10-30 01:16:00 PM\"},{\"ScripCode\":40075,\"Open\":324.45,\"Close\":324.35,\"High\":324.45,\"Low\":324.35,\"Volume\":77500,\"Date\":\"2024-10-30 01:17:00 PM\"},{\"ScripCode\":40075,\"Open\":324.5,\"Close\":325.1,\"High\":325.1,\"Low\":324.5,\"Volume\":17500,\"Date\":\"2024-10-30 01:18:00 PM\"},{\"ScripCode\":40075,\"Open\":325.05,\"Close\":325,\"High\":325.05,\"Low\":325,\"Volume\":27500,\"Date\":\"2024-10-30 01:19:00 PM\"},{\"ScripCode\":40075,\"Open\":325.1,\"Close\":325.1,\"High\":325.1,\"Low\":325.1,\"Volume\":97500,\"Date\":\"2024-10-30 01:20:00 PM\"},{\"ScripCode\":40075,\"Open\":325.15,\"Close\":325.45,\"High\":325.45,\"Low\":325.15,\"Volume\":27500,\"Date\":\"2024-10-30 01:21:00 PM\"},{\"ScripCode\":40075,\"Open\":325.45,\"Close\":325.15,\"High\":325.45,\"Low\":325.15,\"Volume\":10000,\"Date\":\"2024-10-30 01:22:00 PM\"},{\"ScripCode\":40075,\"Open\":325.15,\"Close\":325.05,\"High\":325.15,\"Low\":325.05,\"Volume\":15000,\"Date\":\"2024-10-30 01:23:00 PM\"},{\"ScripCode\":40075,\"Open\":324.95,\"Close\":324.95,\"High\":324.95,\"Low\":324.95,\"Volume\":10000,\"Date\":\"2024-10-30 01:24:00 PM\"},{\"ScripCode\":40075,\"Open\":324.8,\"Close\":324.65,\"High\":324.8,\"Low\":324.55,\"Volume\":62500,\"Date\":\"2024-10-30 01:25:00 PM\"},{\"ScripCode\":40075,\"Open\":324.35,\"Close\":324.35,\"High\":324.35,\"Low\":324.35,\"Volume\":35000,\"Date\":\"2024-10-30 01:26:00 PM\"},{\"ScripCode\":40075,\"Open\":324.3,\"Close\":324.4,\"High\":324.4,\"Low\":324.3,\"Volume\":7500,\"Date\":\"2024-10-30 01:27:00 PM\"},{\"ScripCode\":40075,\"Open\":323.9,\"Close\":324.05,\"High\":324.05,\"Low\":323.9,\"Volume\":37500,\"Date\":\"2024-10-30 01:28:00 PM\"},{\"ScripCode\":40075,\"Open\":324.15,\"Close\":324.05,\"High\":324.15,\"Low\":324.05,\"Volume\":10000,\"Date\":\"2024-10-30 01:29:00 PM\"},{\"ScripCode\":40075,\"Open\":323.8,\"Close\":324,\"High\":324,\"Low\":323.8,\"Volume\":17500,\"Date\":\"2024-10-30 01:30:00 PM\"},{\"ScripCode\":40075,\"Open\":324.1,\"Close\":324.1,\"High\":324.1,\"Low\":324.1,\"Volume\":2500,\"Date\":\"2024-10-30 01:31:00 PM\"},{\"ScripCode\":40075,\"Open\":324.5,\"Close\":324.35,\"High\":324.5,\"Low\":324.35,\"Volume\":12500,\"Date\":\"2024-10-30 01:32:00 PM\"},{\"ScripCode\":40075,\"Open\":324.4,\"Close\":324.4,\"High\":324.4,\"Low\":324.4,\"Volume\":7500,\"Date\":\"2024-10-30 01:33:00 PM\"},{\"ScripCode\":40075,\"Open\":324.45,\"Close\":324.4,\"High\":324.45,\"Low\":324.4,\"Volume\":12500,\"Date\":\"2024-10-30 01:34:00 PM\"},{\"ScripCode\":40075,\"Open\":323.85,\"Close\":323.8,\"High\":324,\"Low\":323.8,\"Volume\":67500,\"Date\":\"2024-10-30 01:35:00 PM\"},{\"ScripCode\":40075,\"Open\":323.8,\"Close\":323.65,\"High\":323.8,\"Low\":323.65,\"Volume\":17500,\"Date\":\"2024-10-30 01:36:00 PM\"},{\"ScripCode\":40075,\"Open\":323.65,\"Close\":323.25,\"High\":323.65,\"Low\":323.25,\"Volume\":7500,\"Date\":\"2024-10-30 01:37:00 PM\"},{\"ScripCode\":40075,\"Open\":323.25,\"Close\":323.45,\"High\":323.45,\"Low\":323.25,\"Volume\":52500,\"Date\":\"2024-10-30 01:38:00 PM\"},{\"ScripCode\":40075,\"Open\":323.25,\"Close\":323.25,\"High\":323.25,\"Low\":323.25,\"Volume\":15000,\"Date\":\"2024-10-30 01:39:00 PM\"},{\"ScripCode\":40075,\"Open\":323.25,\"Close\":323,\"High\":323.25,\"Low\":322.85,\"Volume\":22500,\"Date\":\"2024-10-30 01:40:00 PM\"},{\"ScripCode\":40075,\"Open\":323,\"Close\":323,\"High\":323,\"Low\":323,\"Volume\":7500,\"Date\":\"2024-10-30 01:41:00 PM\"},{\"ScripCode\":40075,\"Open\":323,\"Close\":322.8,\"High\":323,\"Low\":322.8,\"Volume\":17500,\"Date\":\"2024-10-30 01:42:00 PM\"},{\"ScripCode\":40075,\"Open\":322.35,\"Close\":322.35,\"High\":322.35,\"Low\":322.35,\"Volume\":5000,\"Date\":\"2024-10-30 01:43:00 PM\"},{\"ScripCode\":40075,\"Open\":322.05,\"Close\":322.05,\"High\":322.05,\"Low\":322.05,\"Volume\":15000,\"Date\":\"2024-10-30 01:44:00 PM\"},{\"ScripCode\":40075,\"Open\":322.05,\"Close\":322.7,\"High\":322.7,\"Low\":322.05,\"Volume\":22500,\"Date\":\"2024-10-30 01:45:00 PM\"},{\"ScripCode\":40075,\"Open\":322.7,\"Close\":322.7,\"High\":322.7,\"Low\":322.7,\"Volume\":5000,\"Date\":\"2024-10-30 01:46:00 PM\"},{\"ScripCode\":40075,\"Open\":323,\"Close\":323,\"High\":323,\"Low\":323,\"Volume\":10000,\"Date\":\"2024-10-30 01:47:00 PM\"},{\"ScripCode\":40075,\"Open\":322.55,\"Close\":322.95,\"High\":322.95,\"Low\":322.55,\"Volume\":10000,\"Date\":\"2024-10-30 01:48:00 PM\"},{\"ScripCode\":40075,\"Open\":322.75,\"Close\":322.6,\"High\":322.75,\"Low\":322.55,\"Volume\":32500,\"Date\":\"2024-10-30 01:49:00 PM\"},{\"ScripCode\":40075,\"Open\":322.6,\"Close\":322.6,\"High\":322.6,\"Low\":322.6,\"Volume\":2500,\"Date\":\"2024-10-30 01:50:00 PM\"},{\"ScripCode\":40075,\"Open\":322.6,\"Close\":322.6,\"High\":322.6,\"Low\":322.6,\"Volume\":50000,\"Date\":\"2024-10-30 01:51:00 PM\"},{\"ScripCode\":40075,\"Open\":322.6,\"Close\":322.95,\"High\":322.95,\"Low\":322.6,\"Volume\":42500,\"Date\":\"2024-10-30 01:52:00 PM\"},{\"ScripCode\":40075,\"Open\":322.7,\"Close\":322.5,\"High\":322.7,\"Low\":322.5,\"Volume\":7500,\"Date\":\"2024-10-30 01:53:00 PM\"},{\"ScripCode\":40075,\"Open\":322.5,\"Close\":322.05,\"High\":322.5,\"Low\":322.05,\"Volume\":22500,\"Date\":\"2024-10-30 01:54:00 PM\"},{\"ScripCode\":40075,\"Open\":322.3,\"Close\":322.3,\"High\":322.3,\"Low\":322.3,\"Volume\":5000,\"Date\":\"2024-10-30 01:55:00 PM\"},{\"ScripCode\":40075,\"Open\":322.5,\"Close\":322.5,\"High\":322.5,\"Low\":322.5,\"Volume\":7500,\"Date\":\"2024-10-30 01:56:00 PM\"},{\"ScripCode\":40075,\"Open\":322.3,\"Close\":321.85,\"High\":322.3,\"Low\":321.85,\"Volume\":42500,\"Date\":\"2024-10-30 01:57:00 PM\"},{\"ScripCode\":40075,\"Open\":321.9,\"Close\":321.5,\"High\":321.9,\"Low\":321.5,\"Volume\":12500,\"Date\":\"2024-10-30 01:58:00 PM\"},{\"ScripCode\":40075,\"Open\":321.45,\"Close\":321.55,\"High\":321.55,\"Low\":321.45,\"Volume\":35000,\"Date\":\"2024-10-30 01:59:00 PM\"},{\"ScripCode\":40075,\"Open\":321.55,\"Close\":321.95,\"High\":321.95,\"Low\":321.55,\"Volume\":22500,\"Date\":\"2024-10-30 02:00:00 PM\"},{\"ScripCode\":40075,\"Open\":321.7,\"Close\":322.1,\"High\":322.1,\"Low\":321.7,\"Volume\":37500,\"Date\":\"2024-10-30 02:01:00 PM\"},{\"ScripCode\":40075,\"Open\":322,\"Close\":322,\"High\":322,\"Low\":322,\"Volume\":12500,\"Date\":\"2024-10-30 02:02:00 PM\"},{\"ScripCode\":40075,\"Open\":321.85,\"Close\":321.7,\"High\":321.85,\"Low\":321.7,\"Volume\":17500,\"Date\":\"2024-10-30 02:03:00 PM\"},{\"ScripCode\":40075,\"Open\":322.3,\"Close\":322.3,\"High\":322.3,\"Low\":322.3,\"Volume\":7500,\"Date\":\"2024-10-30 02:04:00 PM\"},{\"ScripCode\":40075,\"Open\":322.3,\"Close\":322.4,\"High\":322.4,\"Low\":322.3,\"Volume\":15000,\"Date\":\"2024-10-30 02:05:00 PM\"},{\"ScripCode\":40075,\"Open\":322.35,\"Close\":322.6,\"High\":322.6,\"Low\":322.35,\"Volume\":10000,\"Date\":\"2024-10-30 02:06:00 PM\"},{\"ScripCode\":40075,\"Open\":322.6,\"Close\":322.4,\"High\":322.6,\"Low\":322.15,\"Volume\":32500,\"Date\":\"2024-10-30 02:07:00 PM\"},{\"ScripCode\":40075,\"Open\":322.5,\"Close\":322.5,\"High\":322.5,\"Low\":322.5,\"Volume\":12500,\"Date\":\"2024-10-30 02:08:00 PM\"},{\"ScripCode\":40075,\"Open\":322.5,\"Close\":322.05,\"High\":322.5,\"Low\":322.05,\"Volume\":12500,\"Date\":\"2024-10-30 02:09:00 PM\"},{\"ScripCode\":40075,\"Open\":321.65,\"Close\":321.55,\"High\":321.65,\"Low\":321.5,\"Volume\":75000,\"Date\":\"2024-10-30 02:10:00 PM\"},{\"ScripCode\":40075,\"Open\":321.8,\"Close\":321.8,\"High\":321.8,\"Low\":321.8,\"Volume\":45000,\"Date\":\"2024-10-30 02:11:00 PM\"},{\"ScripCode\":40075,\"Open\":321.8,\"Close\":321.55,\"High\":321.8,\"Low\":321.55,\"Volume\":37500,\"Date\":\"2024-10-30 02:12:00 PM\"},{\"ScripCode\":40075,\"Open\":321.65,\"Close\":321.1,\"High\":321.65,\"Low\":321.1,\"Volume\":12500,\"Date\":\"2024-10-30 02:13:00 PM\"},{\"ScripCode\":40075,\"Open\":321.1,\"Close\":321.1,\"High\":321.1,\"Low\":321.1,\"Volume\":5000,\"Date\":\"2024-10-30 02:14:00 PM\"},{\"ScripCode\":40075,\"Open\":321.1,\"Close\":320.85,\"High\":321.1,\"Low\":320.85,\"Volume\":40000,\"Date\":\"2024-10-30 02:15:00 PM\"},{\"ScripCode\":40075,\"Open\":320.75,\"Close\":320.6,\"High\":320.75,\"Low\":320.6,\"Volume\":20000,\"Date\":\"2024-10-30 02:16:00 PM\"},{\"ScripCode\":40075,\"Open\":320.95,\"Close\":320.9,\"High\":320.95,\"Low\":320.9,\"Volume\":35000,\"Date\":\"2024-10-30 02:17:00 PM\"},{\"ScripCode\":40075,\"Open\":320.8,\"Close\":321.25,\"High\":321.25,\"Low\":320.8,\"Volume\":27500,\"Date\":\"2024-10-30 02:18:00 PM\"},{\"ScripCode\":40075,\"Open\":321.25,\"Close\":321.25,\"High\":321.25,\"Low\":321.25,\"Volume\":7500,\"Date\":\"2024-10-30 02:19:00 PM\"},{\"ScripCode\":40075,\"Open\":321.65,\"Close\":321.5,\"High\":321.65,\"Low\":321.5,\"Volume\":42500,\"Date\":\"2024-10-30 02:20:00 PM\"},{\"ScripCode\":40075,\"Open\":321.8,\"Close\":321.8,\"High\":321.8,\"Low\":321.8,\"Volume\":10000,\"Date\":\"2024-10-30 02:21:00 PM\"},{\"ScripCode\":40075,\"Open\":321.6,\"Close\":322,\"High\":322,\"Low\":321.6,\"Volume\":30000,\"Date\":\"2024-10-30 02:22:00 PM\"},{\"ScripCode\":40075,\"Open\":321.75,\"Close\":321.85,\"High\":321.85,\"Low\":321.75,\"Volume\":10000,\"Date\":\"2024-10-30 02:23:00 PM\"},{\"ScripCode\":40075,\"Open\":321.6,\"Close\":321.7,\"High\":321.7,\"Low\":321.6,\"Volume\":20000,\"Date\":\"2024-10-30 02:24:00 PM\"},{\"ScripCode\":40075,\"Open\":321.85,\"Close\":321.85,\"High\":321.85,\"Low\":321.85,\"Volume\":7500,\"Date\":\"2024-10-30 02:25:00 PM\"},{\"ScripCode\":40075,\"Open\":321.45,\"Close\":321.65,\"High\":321.65,\"Low\":321.45,\"Volume\":7500,\"Date\":\"2024-10-30 02:26:00 PM\"},{\"ScripCode\":40075,\"Open\":322,\"Close\":322,\"High\":322,\"Low\":322,\"Volume\":5000,\"Date\":\"2024-10-30 02:27:00 PM\"},{\"ScripCode\":40075,\"Open\":321.85,\"Close\":321.85,\"High\":321.85,\"Low\":321.85,\"Volume\":10000,\"Date\":\"2024-10-30 02:28:00 PM\"},{\"ScripCode\":40075,\"Open\":321.75,\"Close\":321.55,\"High\":321.75,\"Low\":321.55,\"Volume\":50000,\"Date\":\"2024-10-30 02:29:00 PM\"},{\"ScripCode\":40075,\"Open\":321.5,\"Close\":321.5,\"High\":321.5,\"Low\":321.5,\"Volume\":75000,\"Date\":\"2024-10-30 02:30:00 PM\"},{\"ScripCode\":40075,\"Open\":321.7,\"Close\":321.7,\"High\":321.7,\"Low\":321.7,\"Volume\":17500,\"Date\":\"2024-10-30 02:31:00 PM\"},{\"ScripCode\":40075,\"Open\":321.5,\"Close\":321.5,\"High\":321.5,\"Low\":321.5,\"Volume\":7500,\"Date\":\"2024-10-30 02:32:00 PM\"},{\"ScripCode\":40075,\"Open\":321.5,\"Close\":321.5,\"High\":321.5,\"Low\":321.5,\"Volume\":5000,\"Date\":\"2024-10-30 02:33:00 PM\"},{\"ScripCode\":40075,\"Open\":321.95,\"Close\":321.95,\"High\":321.95,\"Low\":321.95,\"Volume\":15000,\"Date\":\"2024-10-30 02:34:00 PM\"},{\"ScripCode\":40075,\"Open\":321.85,\"Close\":321.85,\"High\":321.85,\"Low\":321.85,\"Volume\":5000,\"Date\":\"2024-10-30 02:35:00 PM\"},{\"ScripCode\":40075,\"Open\":321.85,\"Close\":321.75,\"High\":321.85,\"Low\":321.75,\"Volume\":12500,\"Date\":\"2024-10-30 02:36:00 PM\"},{\"ScripCode\":40075,\"Open\":321.65,\"Close\":321.65,\"High\":321.65,\"Low\":321.65,\"Volume\":12500,\"Date\":\"2024-10-30 02:37:00 PM\"},{\"ScripCode\":40075,\"Open\":321.55,\"Close\":321.95,\"High\":321.95,\"Low\":321.55,\"Volume\":15000,\"Date\":\"2024-10-30 02:38:00 PM\"},{\"ScripCode\":40075,\"Open\":322.75,\"Close\":322.75,\"High\":322.75,\"Low\":322.75,\"Volume\":75000,\"Date\":\"2024-10-30 02:39:00 PM\"},{\"ScripCode\":40075,\"Open\":322.7,\"Close\":322.6,\"High\":322.7,\"Low\":322.6,\"Volume\":30000,\"Date\":\"2024-10-30 02:40:00 PM\"},{\"ScripCode\":40075,\"Open\":322.75,\"Close\":322.8,\"High\":322.95,\"Low\":322.75,\"Volume\":30000,\"Date\":\"2024-10-30 02:41:00 PM\"},{\"ScripCode\":40075,\"Open\":322.8,\"Close\":323,\"High\":323,\"Low\":322.65,\"Volume\":32500,\"Date\":\"2024-10-30 02:42:00 PM\"},{\"ScripCode\":40075,\"Open\":322.7,\"Close\":322.7,\"High\":322.7,\"Low\":322.7,\"Volume\":2500,\"Date\":\"2024-10-30 02:43:00 PM\"},{\"ScripCode\":40075,\"Open\":322.5,\"Close\":322.75,\"High\":322.75,\"Low\":322.5,\"Volume\":117500,\"Date\":\"2024-10-30 02:44:00 PM\"},{\"ScripCode\":40075,\"Open\":322.65,\"Close\":322.65,\"High\":322.65,\"Low\":322.65,\"Volume\":15000,\"Date\":\"2024-10-30 02:45:00 PM\"},{\"ScripCode\":40075,\"Open\":322.75,\"Close\":322.85,\"High\":322.85,\"Low\":322.75,\"Volume\":7500,\"Date\":\"2024-10-30 02:46:00 PM\"},{\"ScripCode\":40075,\"Open\":322.6,\"Close\":322.7,\"High\":322.9,\"Low\":322.6,\"Volume\":52500,\"Date\":\"2024-10-30 02:47:00 PM\"},{\"ScripCode\":40075,\"Open\":322.65,\"Close\":322.55,\"High\":322.65,\"Low\":322.55,\"Volume\":47500,\"Date\":\"2024-10-30 02:48:00 PM\"},{\"ScripCode\":40075,\"Open\":322.6,\"Close\":322.55,\"High\":322.6,\"Low\":322.55,\"Volume\":17500,\"Date\":\"2024-10-30 02:49:00 PM\"},{\"ScripCode\":40075,\"Open\":322.7,\"Close\":322.5,\"High\":322.7,\"Low\":322.5,\"Volume\":17500,\"Date\":\"2024-10-30 02:50:00 PM\"},{\"ScripCode\":40075,\"Open\":322.5,\"Close\":322.5,\"High\":322.5,\"Low\":322.5,\"Volume\":12500,\"Date\":\"2024-10-30 02:51:00 PM\"},{\"ScripCode\":40075,\"Open\":322.65,\"Close\":322.6,\"High\":322.65,\"Low\":322.6,\"Volume\":92500,\"Date\":\"2024-10-30 02:52:00 PM\"},{\"ScripCode\":40075,\"Open\":322.6,\"Close\":322.45,\"High\":322.6,\"Low\":322.45,\"Volume\":180000,\"Date\":\"2024-10-30 02:53:00 PM\"},{\"ScripCode\":40075,\"Open\":322.5,\"Close\":322.5,\"High\":322.6,\"Low\":322.5,\"Volume\":37500,\"Date\":\"2024-10-30 02:54:00 PM\"},{\"ScripCode\":40075,\"Open\":322.4,\"Close\":322.45,\"High\":322.45,\"Low\":322.4,\"Volume\":15000,\"Date\":\"2024-10-30 02:55:00 PM\"},{\"ScripCode\":40075,\"Open\":322.6,\"Close\":322.7,\"High\":322.7,\"Low\":322.6,\"Volume\":10000,\"Date\":\"2024-10-30 02:56:00 PM\"},{\"ScripCode\":40075,\"Open\":322.6,\"Close\":322.6,\"High\":322.6,\"Low\":322.6,\"Volume\":12500,\"Date\":\"2024-10-30 02:57:00 PM\"},{\"ScripCode\":40075,\"Open\":322.85,\"Close\":323,\"High\":323,\"Low\":322.85,\"Volume\":27500,\"Date\":\"2024-10-30 02:58:00 PM\"},{\"ScripCode\":40075,\"Open\":323,\"Close\":322.8,\"High\":323,\"Low\":322.8,\"Volume\":15000,\"Date\":\"2024-10-30 02:59:00 PM\"},{\"ScripCode\":40075,\"Open\":321.9,\"Close\":321.9,\"High\":321.9,\"Low\":321.9,\"Volume\":10000,\"Date\":\"2024-10-30 03:00:00 PM\"},{\"ScripCode\":40075,\"Open\":321.45,\"Close\":321.65,\"High\":321.65,\"Low\":321.45,\"Volume\":25000,\"Date\":\"2024-10-30 03:01:00 PM\"},{\"ScripCode\":40075,\"Open\":321.95,\"Close\":322.1,\"High\":322.1,\"Low\":321.95,\"Volume\":40000,\"Date\":\"2024-10-30 03:02:00 PM\"},{\"ScripCode\":40075,\"Open\":322.15,\"Close\":322.15,\"High\":322.15,\"Low\":322.15,\"Volume\":12500,\"Date\":\"2024-10-30 03:03:00 PM\"},{\"ScripCode\":40075,\"Open\":322.05,\"Close\":322.05,\"High\":322.05,\"Low\":322.05,\"Volume\":7500,\"Date\":\"2024-10-30 03:04:00 PM\"},{\"ScripCode\":40075,\"Open\":322.2,\"Close\":321.95,\"High\":322.2,\"Low\":321.95,\"Volume\":12500,\"Date\":\"2024-10-30 03:05:00 PM\"},{\"ScripCode\":40075,\"Open\":322,\"Close\":321.8,\"High\":322,\"Low\":321.8,\"Volume\":20000,\"Date\":\"2024-10-30 03:06:00 PM\"},{\"ScripCode\":40075,\"Open\":322,\"Close\":322,\"High\":322,\"Low\":322,\"Volume\":15000,\"Date\":\"2024-10-30 03:07:00 PM\"},{\"ScripCode\":40075,\"Open\":321.75,\"Close\":321.7,\"High\":321.75,\"Low\":321.7,\"Volume\":25000,\"Date\":\"2024-10-30 03:08:00 PM\"},{\"ScripCode\":40075,\"Open\":321.7,\"Close\":321.7,\"High\":321.7,\"Low\":321.7,\"Volume\":7500,\"Date\":\"2024-10-30 03:09:00 PM\"},{\"ScripCode\":40075,\"Open\":321.5,\"Close\":321.65,\"High\":321.65,\"Low\":321.5,\"Volume\":17500,\"Date\":\"2024-10-30 03:10:00 PM\"},{\"ScripCode\":40075,\"Open\":321.65,\"Close\":321.65,\"High\":321.65,\"Low\":321.65,\"Volume\":27500,\"Date\":\"2024-10-30 03:11:00 PM\"},{\"ScripCode\":40075,\"Open\":321.65,\"Close\":321.65,\"High\":321.65,\"Low\":321.65,\"Volume\":92500,\"Date\":\"2024-10-30 03:12:00 PM\"},{\"ScripCode\":40075,\"Open\":321.65,\"Close\":321.65,\"High\":321.7,\"Low\":321.65,\"Volume\":67500,\"Date\":\"2024-10-30 03:13:00 PM\"},{\"ScripCode\":40075,\"Open\":321.55,\"Close\":321.55,\"High\":321.55,\"Low\":321.55,\"Volume\":15000,\"Date\":\"2024-10-30 03:14:00 PM\"},{\"ScripCode\":40075,\"Open\":321.55,\"Close\":321.55,\"High\":321.55,\"Low\":321.55,\"Volume\":20000,\"Date\":\"2024-10-30 03:15:00 PM\"},{\"ScripCode\":40075,\"Open\":321.45,\"Close\":321.4,\"High\":321.45,\"Low\":321.4,\"Volume\":27500,\"Date\":\"2024-10-30 03:16:00 PM\"},{\"ScripCode\":40075,\"Open\":321.4,\"Close\":320.75,\"High\":321.4,\"Low\":320.75,\"Volume\":70000,\"Date\":\"2024-10-30 03:17:00 PM\"},{\"ScripCode\":40075,\"Open\":320.65,\"Close\":320.75,\"High\":320.75,\"Low\":320.65,\"Volume\":32500,\"Date\":\"2024-10-30 03:18:00 PM\"},{\"ScripCode\":40075,\"Open\":321,\"Close\":321.05,\"High\":321.05,\"Low\":321,\"Volume\":25000,\"Date\":\"2024-10-30 03:19:00 PM\"},{\"ScripCode\":40075,\"Open\":321.05,\"Close\":320.95,\"High\":321.05,\"Low\":320.95,\"Volume\":32500,\"Date\":\"2024-10-30 03:20:00 PM\"},{\"ScripCode\":40075,\"Open\":321.05,\"Close\":320.8,\"High\":321.05,\"Low\":320.8,\"Volume\":67500,\"Date\":\"2024-10-30 03:21:00 PM\"},{\"ScripCode\":40075,\"Open\":320.85,\"Close\":320.85,\"High\":320.85,\"Low\":320.85,\"Volume\":42500,\"Date\":\"2024-10-30 03:22:00 PM\"},{\"ScripCode\":40075,\"Open\":320.9,\"Close\":320.95,\"High\":320.95,\"Low\":320.9,\"Volume\":32500,\"Date\":\"2024-10-30 03:23:00 PM\"},{\"ScripCode\":40075,\"Open\":320.85,\"Close\":320.55,\"High\":320.85,\"Low\":320.55,\"Volume\":120000,\"Date\":\"2024-10-30 03:24:00 PM\"},{\"ScripCode\":40075,\"Open\":320.15,\"Close\":319.75,\"High\":320.15,\"Low\":319.75,\"Volume\":82500,\"Date\":\"2024-10-30 03:25:00 PM\"},{\"ScripCode\":40075,\"Open\":320.2,\"Close\":320.4,\"High\":320.4,\"Low\":320.1,\"Volume\":55000,\"Date\":\"2024-10-30 03:26:00 PM\"},{\"ScripCode\":40075,\"Open\":320.35,\"Close\":320.55,\"High\":320.55,\"Low\":320.35,\"Volume\":25000,\"Date\":\"2024-10-30 03:27:00 PM\"},{\"ScripCode\":40075,\"Open\":320.65,\"Close\":320.45,\"High\":320.7,\"Low\":320.4,\"Volume\":87500,\"Date\":\"2024-10-30 03:28:00 PM\"},{\"ScripCode\":40075,\"Open\":320.25,\"Close\":318.75,\"High\":320.45,\"Low\":318.75,\"Volume\":307500,\"Date\":\"2024-10-30 03:29:00 PM\"},{\"ScripCode\":40075,\"Open\":317.8,\"Close\":317.8,\"High\":317.8,\"Low\":317.8,\"Volume\":27500,\"Date\":\"2024-10-30 03:30:00 PM\"},{\"ScripCode\":40075,\"Open\":306.15,\"Close\":311.85,\"High\":317.75,\"Low\":306.15,\"Volume\":795000,\"Date\":\"2024-10-31 09:15:00 AM\"},{\"ScripCode\":40075,\"Open\":311.45,\"Close\":312.1,\"High\":313.3,\"Low\":311.35,\"Volume\":405000,\"Date\":\"2024-10-31 09:16:00 AM\"},{\"ScripCode\":40075,\"Open\":312.3,\"Close\":314.9,\"High\":315.05,\"Low\":312.3,\"Volume\":197500,\"Date\":\"2024-10-31 09:17:00 AM\"},{\"ScripCode\":40075,\"Open\":315.15,\"Close\":314.4,\"High\":315.6,\"Low\":314,\"Volume\":92500,\"Date\":\"2024-10-31 09:18:00 AM\"},{\"ScripCode\":40075,\"Open\":314.4,\"Close\":315.7,\"High\":315.7,\"Low\":313.1,\"Volume\":102500,\"Date\":\"2024-10-31 09:19:00 AM\"},{\"ScripCode\":40075,\"Open\":315.45,\"Close\":316.45,\"High\":317,\"Low\":315.45,\"Volume\":105000,\"Date\":\"2024-10-31 09:20:00 AM\"},{\"ScripCode\":40075,\"Open\":316.15,\"Close\":315.45,\"High\":316.2,\"Low\":315.35,\"Volume\":210000,\"Date\":\"2024-10-31 09:21:00 AM\"},{\"ScripCode\":40075,\"Open\":316.05,\"Close\":317.15,\"High\":318.4,\"Low\":316.05,\"Volume\":365000,\"Date\":\"2024-10-31 09:22:00 AM\"},{\"ScripCode\":40075,\"Open\":317.55,\"Close\":316.2,\"High\":318.05,\"Low\":316.05,\"Volume\":75000,\"Date\":\"2024-10-31 09:23:00 AM\"},{\"ScripCode\":40075,\"Open\":315.9,\"Close\":315.1,\"High\":316.5,\"Low\":315,\"Volume\":102500,\"Date\":\"2024-10-31 09:24:00 AM\"},{\"ScripCode\":40075,\"Open\":314.8,\"Close\":314.65,\"High\":315.05,\"Low\":314,\"Volume\":62500,\"Date\":\"2024-10-31 09:25:00 AM\"},{\"ScripCode\":40075,\"Open\":314.65,\"Close\":313.25,\"High\":314.65,\"Low\":313.25,\"Volume\":70000,\"Date\":\"2024-10-31 09:26:00 AM\"},{\"ScripCode\":40075,\"Open\":313.7,\"Close\":315,\"High\":315,\"Low\":313.7,\"Volume\":72500,\"Date\":\"2024-10-31 09:27:00 AM\"},{\"ScripCode\":40075,\"Open\":315.3,\"Close\":314.85,\"High\":315.8,\"Low\":314.85,\"Volume\":45000,\"Date\":\"2024-10-31 09:28:00 AM\"},{\"ScripCode\":40075,\"Open\":314.3,\"Close\":312.95,\"High\":314.3,\"Low\":312.75,\"Volume\":55000,\"Date\":\"2024-10-31 09:29:00 AM\"},{\"ScripCode\":40075,\"Open\":312.9,\"Close\":312.6,\"High\":312.9,\"Low\":312.15,\"Volume\":97500,\"Date\":\"2024-10-31 09:30:00 AM\"},{\"ScripCode\":40075,\"Open\":312.35,\"Close\":312.3,\"High\":312.5,\"Low\":312.25,\"Volume\":60000,\"Date\":\"2024-10-31 09:31:00 AM\"},{\"ScripCode\":40075,\"Open\":312.15,\"Close\":312.7,\"High\":312.7,\"Low\":311.9,\"Volume\":60000,\"Date\":\"2024-10-31 09:32:00 AM\"},{\"ScripCode\":40075,\"Open\":312.7,\"Close\":312.1,\"High\":312.8,\"Low\":312.1,\"Volume\":55000,\"Date\":\"2024-10-31 09:33:00 AM\"},{\"ScripCode\":40075,\"Open\":312.15,\"Close\":312.15,\"High\":312.15,\"Low\":312.15,\"Volume\":25000,\"Date\":\"2024-10-31 09:34:00 AM\"},{\"ScripCode\":40075,\"Open\":312.15,\"Close\":312.05,\"High\":312.15,\"Low\":311.9,\"Volume\":82500,\"Date\":\"2024-10-31 09:35:00 AM\"},{\"ScripCode\":40075,\"Open\":311.75,\"Close\":312,\"High\":312,\"Low\":311.35,\"Volume\":60000,\"Date\":\"2024-10-31 09:36:00 AM\"},{\"ScripCode\":40075,\"Open\":311.7,\"Close\":312.2,\"High\":312.2,\"Low\":311.45,\"Volume\":100000,\"Date\":\"2024-10-31 09:37:00 AM\"},{\"ScripCode\":40075,\"Open\":313,\"Close\":314.8,\"High\":314.85,\"Low\":313,\"Volume\":67500,\"Date\":\"2024-10-31 09:38:00 AM\"},{\"ScripCode\":40075,\"Open\":314.8,\"Close\":316.4,\"High\":316.4,\"Low\":314.8,\"Volume\":67500,\"Date\":\"2024-10-31 09:39:00 AM\"},{\"ScripCode\":40075,\"Open\":316.1,\"Close\":318,\"High\":318.5,\"Low\":315.55,\"Volume\":97500,\"Date\":\"2024-10-31 09:40:00 AM\"},{\"ScripCode\":40075,\"Open\":317.85,\"Close\":316.6,\"High\":317.95,\"Low\":316.6,\"Volume\":27500,\"Date\":\"2024-10-31 09:41:00 AM\"},{\"ScripCode\":40075,\"Open\":317,\"Close\":316.45,\"High\":317.4,\"Low\":316.2,\"Volume\":22500,\"Date\":\"2024-10-31 09:42:00 AM\"},{\"ScripCode\":40075,\"Open\":316.7,\"Close\":318.9,\"High\":318.9,\"Low\":316.7,\"Volume\":95000,\"Date\":\"2024-10-31 09:43:00 AM\"},{\"ScripCode\":40075,\"Open\":319,\"Close\":320,\"High\":320,\"Low\":318.7,\"Volume\":180000,\"Date\":\"2024-10-31 09:44:00 AM\"},{\"ScripCode\":40075,\"Open\":319.95,\"Close\":319.15,\"High\":320.15,\"Low\":319.15,\"Volume\":65000,\"Date\":\"2024-10-31 09:45:00 AM\"},{\"ScripCode\":40075,\"Open\":319.15,\"Close\":319.5,\"High\":319.5,\"Low\":318.7,\"Volume\":32500,\"Date\":\"2024-10-31 09:46:00 AM\"},{\"ScripCode\":40075,\"Open\":319.1,\"Close\":318.4,\"High\":319.1,\"Low\":318.15,\"Volume\":27500,\"Date\":\"2024-10-31 09:47:00 AM\"},{\"ScripCode\":40075,\"Open\":318.4,\"Close\":318.5,\"High\":318.5,\"Low\":318.4,\"Volume\":15000,\"Date\":\"2024-10-31 09:48:00 AM\"},{\"ScripCode\":40075,\"Open\":318.45,\"Close\":318.7,\"High\":318.7,\"Low\":318.45,\"Volume\":25000,\"Date\":\"2024-10-31 09:49:00 AM\"},{\"ScripCode\":40075,\"Open\":319.25,\"Close\":319,\"High\":319.25,\"Low\":319,\"Volume\":67500,\"Date\":\"2024-10-31 09:50:00 AM\"},{\"ScripCode\":40075,\"Open\":318.4,\"Close\":318.9,\"High\":319,\"Low\":318.4,\"Volume\":60000,\"Date\":\"2024-10-31 09:51:00 AM\"},{\"ScripCode\":40075,\"Open\":319.25,\"Close\":318.6,\"High\":319.25,\"Low\":318.6,\"Volume\":20000,\"Date\":\"2024-10-31 09:52:00 AM\"},{\"ScripCode\":40075,\"Open\":318.55,\"Close\":319.3,\"High\":319.3,\"Low\":318.55,\"Volume\":22500,\"Date\":\"2024-10-31 09:53:00 AM\"},{\"ScripCode\":40075,\"Open\":319.1,\"Close\":319.1,\"High\":319.1,\"Low\":319.1,\"Volume\":110000,\"Date\":\"2024-10-31 09:54:00 AM\"},{\"ScripCode\":40075,\"Open\":319.5,\"Close\":319.7,\"High\":319.7,\"Low\":319.5,\"Volume\":72500,\"Date\":\"2024-10-31 09:55:00 AM\"},{\"ScripCode\":40075,\"Open\":319.2,\"Close\":320.55,\"High\":320.55,\"Low\":319.2,\"Volume\":127500,\"Date\":\"2024-10-31 09:56:00 AM\"},{\"ScripCode\":40075,\"Open\":320.55,\"Close\":320.5,\"High\":320.95,\"Low\":320.5,\"Volume\":67500,\"Date\":\"2024-10-31 09:57:00 AM\"},{\"ScripCode\":40075,\"Open\":320.75,\"Close\":321.3,\"High\":321.35,\"Low\":320.7,\"Volume\":65000,\"Date\":\"2024-10-31 09:58:00 AM\"},{\"ScripCode\":40075,\"Open\":321.05,\"Close\":321.4,\"High\":321.4,\"Low\":321.05,\"Volume\":32500,\"Date\":\"2024-10-31 09:59:00 AM\"},{\"ScripCode\":40075,\"Open\":321.8,\"Close\":321.8,\"High\":321.8,\"Low\":321.6,\"Volume\":25000,\"Date\":\"2024-10-31 10:00:00 AM\"},{\"ScripCode\":40075,\"Open\":321.4,\"Close\":321.55,\"High\":321.85,\"Low\":321.4,\"Volume\":32500,\"Date\":\"2024-10-31 10:01:00 AM\"},{\"ScripCode\":40075,\"Open\":321.7,\"Close\":322.2,\"High\":322.35,\"Low\":321.6,\"Volume\":85000,\"Date\":\"2024-10-31 10:02:00 AM\"},{\"ScripCode\":40075,\"Open\":322.05,\"Close\":322.65,\"High\":323,\"Low\":322.05,\"Volume\":47500,\"Date\":\"2024-10-31 10:03:00 AM\"},{\"ScripCode\":40075,\"Open\":322.95,\"Close\":322,\"High\":323,\"Low\":322,\"Volume\":37500,\"Date\":\"2024-10-31 10:04:00 AM\"},{\"ScripCode\":40075,\"Open\":322.3,\"Close\":321.5,\"High\":322.3,\"Low\":321.5,\"Volume\":32500,\"Date\":\"2024-10-31 10:05:00 AM\"},{\"ScripCode\":40075,\"Open\":320.55,\"Close\":320.5,\"High\":320.55,\"Low\":320.5,\"Volume\":30000,\"Date\":\"2024-10-31 10:06:00 AM\"},{\"ScripCode\":40075,\"Open\":320.5,\"Close\":319.3,\"High\":320.5,\"Low\":318.8,\"Volume\":107500,\"Date\":\"2024-10-31 10:07:00 AM\"},{\"ScripCode\":40075,\"Open\":319.3,\"Close\":319.6,\"High\":319.65,\"Low\":319.3,\"Volume\":25000,\"Date\":\"2024-10-31 10:08:00 AM\"},{\"ScripCode\":40075,\"Open\":319.6,\"Close\":320.15,\"High\":320.15,\"Low\":319.6,\"Volume\":45000,\"Date\":\"2024-10-31 10:09:00 AM\"},{\"ScripCode\":40075,\"Open\":320.3,\"Close\":320,\"High\":320.35,\"Low\":319.95,\"Volume\":45000,\"Date\":\"2024-10-31 10:10:00 AM\"},{\"ScripCode\":40075,\"Open\":320,\"Close\":320,\"High\":320.25,\"Low\":320,\"Volume\":22500,\"Date\":\"2024-10-31 10:11:00 AM\"},{\"ScripCode\":40075,\"Open\":320,\"Close\":320.55,\"High\":320.55,\"Low\":320,\"Volume\":25000,\"Date\":\"2024-10-31 10:12:00 AM\"},{\"ScripCode\":40075,\"Open\":320.55,\"Close\":321.6,\"High\":321.6,\"Low\":320.55,\"Volume\":65000,\"Date\":\"2024-10-31 10:13:00 AM\"},{\"ScripCode\":40075,\"Open\":321.7,\"Close\":321.75,\"High\":321.85,\"Low\":321.7,\"Volume\":35000,\"Date\":\"2024-10-31 10:14:00 AM\"},{\"ScripCode\":40075,\"Open\":321.55,\"Close\":321,\"High\":321.55,\"Low\":321,\"Volume\":20000,\"Date\":\"2024-10-31 10:15:00 AM\"},{\"ScripCode\":40075,\"Open\":320.95,\"Close\":320.95,\"High\":320.95,\"Low\":320.95,\"Volume\":15000,\"Date\":\"2024-10-31 10:16:00 AM\"},{\"ScripCode\":40075,\"Open\":320.95,\"Close\":320.6,\"High\":320.95,\"Low\":320.55,\"Volume\":30000,\"Date\":\"2024-10-31 10:17:00 AM\"},{\"ScripCode\":40075,\"Open\":320.6,\"Close\":320.6,\"High\":320.6,\"Low\":320.6,\"Volume\":12500,\"Date\":\"2024-10-31 10:18:00 AM\"},{\"ScripCode\":40075,\"Open\":320.7,\"Close\":320.7,\"High\":320.7,\"Low\":320.7,\"Volume\":2500,\"Date\":\"2024-10-31 10:19:00 AM\"},{\"ScripCode\":40075,\"Open\":320.35,\"Close\":320.35,\"High\":320.35,\"Low\":320.35,\"Volume\":7500,\"Date\":\"2024-10-31 10:20:00 AM\"},{\"ScripCode\":40075,\"Open\":320.45,\"Close\":320.45,\"High\":320.45,\"Low\":320.45,\"Volume\":17500,\"Date\":\"2024-10-31 10:21:00 AM\"},{\"ScripCode\":40075,\"Open\":320.75,\"Close\":320.9,\"High\":320.9,\"Low\":320.75,\"Volume\":35000,\"Date\":\"2024-10-31 10:22:00 AM\"},{\"ScripCode\":40075,\"Open\":320.9,\"Close\":321,\"High\":321,\"Low\":320.9,\"Volume\":7500,\"Date\":\"2024-10-31 10:23:00 AM\"},{\"ScripCode\":40075,\"Open\":321.25,\"Close\":321.1,\"High\":321.25,\"Low\":321,\"Volume\":50000,\"Date\":\"2024-10-31 10:24:00 AM\"},{\"ScripCode\":40075,\"Open\":321.25,\"Close\":321.9,\"High\":321.9,\"Low\":321.25,\"Volume\":27500,\"Date\":\"2024-10-31 10:25:00 AM\"},{\"ScripCode\":40075,\"Open\":321.6,\"Close\":321.25,\"High\":321.6,\"Low\":321.25,\"Volume\":25000,\"Date\":\"2024-10-31 10:26:00 AM\"},{\"ScripCode\":40075,\"Open\":320.9,\"Close\":320.9,\"High\":320.9,\"Low\":320.9,\"Volume\":15000,\"Date\":\"2024-10-31 10:27:00 AM\"},{\"ScripCode\":40075,\"Open\":321.7,\"Close\":321.8,\"High\":321.8,\"Low\":321.7,\"Volume\":92500,\"Date\":\"2024-10-31 10:28:00 AM\"},{\"ScripCode\":40075,\"Open\":321.85,\"Close\":321.9,\"High\":321.9,\"Low\":321.85,\"Volume\":32500,\"Date\":\"2024-10-31 10:29:00 AM\"},{\"ScripCode\":40075,\"Open\":321.9,\"Close\":321.9,\"High\":321.9,\"Low\":321.9,\"Volume\":20000,\"Date\":\"2024-10-31 10:30:00 AM\"},{\"ScripCode\":40075,\"Open\":321.35,\"Close\":321.7,\"High\":321.7,\"Low\":321.35,\"Volume\":22500,\"Date\":\"2024-10-31 10:31:00 AM\"},{\"ScripCode\":40075,\"Open\":321.1,\"Close\":321.1,\"High\":321.1,\"Low\":321.1,\"Volume\":5000,\"Date\":\"2024-10-31 10:32:00 AM\"},{\"ScripCode\":40075,\"Open\":320.5,\"Close\":320.95,\"High\":320.95,\"Low\":320.5,\"Volume\":7500,\"Date\":\"2024-10-31 10:33:00 AM\"},{\"ScripCode\":40075,\"Open\":320.25,\"Close\":320.05,\"High\":320.25,\"Low\":320.05,\"Volume\":22500,\"Date\":\"2024-10-31 10:34:00 AM\"},{\"ScripCode\":40075,\"Open\":320.25,\"Close\":319.95,\"High\":320.25,\"Low\":319.95,\"Volume\":50000,\"Date\":\"2024-10-31 10:35:00 AM\"},{\"ScripCode\":40075,\"Open\":319.45,\"Close\":318.75,\"High\":319.45,\"Low\":318.75,\"Volume\":50000,\"Date\":\"2024-10-31 10:36:00 AM\"},{\"ScripCode\":40075,\"Open\":318.4,\"Close\":318.05,\"High\":318.4,\"Low\":318.05,\"Volume\":47500,\"Date\":\"2024-10-31 10:37:00 AM\"},{\"ScripCode\":40075,\"Open\":318.05,\"Close\":319.15,\"High\":319.3,\"Low\":318.05,\"Volume\":20000,\"Date\":\"2024-10-31 10:38:00 AM\"},{\"ScripCode\":40075,\"Open\":319.15,\"Close\":319.1,\"High\":319.3,\"Low\":319,\"Volume\":90000,\"Date\":\"2024-10-31 10:39:00 AM\"},{\"ScripCode\":40075,\"Open\":319.25,\"Close\":319.25,\"High\":319.25,\"Low\":319.25,\"Volume\":2500,\"Date\":\"2024-10-31 10:40:00 AM\"},{\"ScripCode\":40075,\"Open\":319,\"Close\":319,\"High\":319,\"Low\":319,\"Volume\":32500,\"Date\":\"2024-10-31 10:41:00 AM\"},{\"ScripCode\":40075,\"Open\":319.05,\"Close\":319.9,\"High\":319.9,\"Low\":319.05,\"Volume\":50000,\"Date\":\"2024-10-31 10:42:00 AM\"},{\"ScripCode\":40075,\"Open\":319.9,\"Close\":319.9,\"High\":319.9,\"Low\":319.9,\"Volume\":42500,\"Date\":\"2024-10-31 10:43:00 AM\"},{\"ScripCode\":40075,\"Open\":319.75,\"Close\":320.25,\"High\":320.25,\"Low\":319.45,\"Volume\":107500,\"Date\":\"2024-10-31 10:44:00 AM\"},{\"ScripCode\":40075,\"Open\":319.75,\"Close\":319.9,\"High\":319.9,\"Low\":319.75,\"Volume\":70000,\"Date\":\"2024-10-31 10:45:00 AM\"},{\"ScripCode\":40075,\"Open\":320.55,\"Close\":320.55,\"High\":320.55,\"Low\":320.55,\"Volume\":2500,\"Date\":\"2024-10-31 10:46:00 AM\"},{\"ScripCode\":40075,\"Open\":320.95,\"Close\":321.25,\"High\":321.25,\"Low\":320.95,\"Volume\":27500,\"Date\":\"2024-10-31 10:47:00 AM\"},{\"ScripCode\":40075,\"Open\":320.85,\"Close\":320.8,\"High\":320.85,\"Low\":320.65,\"Volume\":30000,\"Date\":\"2024-10-31 10:48:00 AM\"},{\"ScripCode\":40075,\"Open\":320.8,\"Close\":320.05,\"High\":320.8,\"Low\":320.05,\"Volume\":42500,\"Date\":\"2024-10-31 10:49:00 AM\"},{\"ScripCode\":40075,\"Open\":320.05,\"Close\":320.1,\"High\":320.1,\"Low\":320.05,\"Volume\":20000,\"Date\":\"2024-10-31 10:50:00 AM\"},{\"ScripCode\":40075,\"Open\":320.1,\"Close\":319.9,\"High\":320.1,\"Low\":319.9,\"Volume\":42500,\"Date\":\"2024-10-31 10:51:00 AM\"},{\"ScripCode\":40075,\"Open\":320.25,\"Close\":319.55,\"High\":320.35,\"Low\":319.55,\"Volume\":92500,\"Date\":\"2024-10-31 10:52:00 AM\"},{\"ScripCode\":40075,\"Open\":319.55,\"Close\":319.55,\"High\":319.55,\"Low\":319.55,\"Volume\":10000,\"Date\":\"2024-10-31 10:53:00 AM\"},{\"ScripCode\":40075,\"Open\":319.55,\"Close\":319.6,\"High\":319.6,\"Low\":319.55,\"Volume\":25000,\"Date\":\"2024-10-31 10:54:00 AM\"},{\"ScripCode\":40075,\"Open\":319.6,\"Close\":319.35,\"High\":319.6,\"Low\":319.35,\"Volume\":32500,\"Date\":\"2024-10-31 10:55:00 AM\"},{\"ScripCode\":40075,\"Open\":319.35,\"Close\":319.35,\"High\":319.35,\"Low\":319.35,\"Volume\":7500,\"Date\":\"2024-10-31 10:56:00 AM\"},{\"ScripCode\":40075,\"Open\":319.35,\"Close\":319.35,\"High\":319.35,\"Low\":319.35,\"Volume\":17500,\"Date\":\"2024-10-31 10:57:00 AM\"},{\"ScripCode\":40075,\"Open\":319.35,\"Close\":319.35,\"High\":319.35,\"Low\":319.35,\"Volume\":7500,\"Date\":\"2024-10-31 10:58:00 AM\"},{\"ScripCode\":40075,\"Open\":319.35,\"Close\":319.45,\"High\":319.45,\"Low\":319.35,\"Volume\":12500,\"Date\":\"2024-10-31 10:59:00 AM\"},{\"ScripCode\":40075,\"Open\":318.85,\"Close\":318.7,\"High\":318.85,\"Low\":318.7,\"Volume\":27500,\"Date\":\"2024-10-31 11:00:00 AM\"},{\"ScripCode\":40075,\"Open\":318.7,\"Close\":318.7,\"High\":318.7,\"Low\":318.7,\"Volume\":5000,\"Date\":\"2024-10-31 11:01:00 AM\"},{\"ScripCode\":40075,\"Open\":318.2,\"Close\":318,\"High\":318.2,\"Low\":318,\"Volume\":45000,\"Date\":\"2024-10-31 11:02:00 AM\"},{\"ScripCode\":40075,\"Open\":317.35,\"Close\":317.15,\"High\":317.35,\"Low\":317.15,\"Volume\":35000,\"Date\":\"2024-10-31 11:03:00 AM\"},{\"ScripCode\":40075,\"Open\":317.35,\"Close\":317.35,\"High\":317.35,\"Low\":317.35,\"Volume\":7500,\"Date\":\"2024-10-31 11:04:00 AM\"},{\"ScripCode\":40075,\"Open\":316.9,\"Close\":317.2,\"High\":317.2,\"Low\":316.9,\"Volume\":40000,\"Date\":\"2024-10-31 11:05:00 AM\"},{\"ScripCode\":40075,\"Open\":317.25,\"Close\":317.2,\"High\":317.25,\"Low\":317.15,\"Volume\":35000,\"Date\":\"2024-10-31 11:06:00 AM\"},{\"ScripCode\":40075,\"Open\":317.05,\"Close\":316.8,\"High\":317.05,\"Low\":316.8,\"Volume\":20000,\"Date\":\"2024-10-31 11:07:00 AM\"},{\"ScripCode\":40075,\"Open\":316.8,\"Close\":316.75,\"High\":316.8,\"Low\":316.75,\"Volume\":30000,\"Date\":\"2024-10-31 11:08:00 AM\"},{\"ScripCode\":40075,\"Open\":316.45,\"Close\":316.45,\"High\":316.45,\"Low\":316.45,\"Volume\":52500,\"Date\":\"2024-10-31 11:09:00 AM\"},{\"ScripCode\":40075,\"Open\":316.45,\"Close\":316.65,\"High\":316.65,\"Low\":316.45,\"Volume\":17500,\"Date\":\"2024-10-31 11:10:00 AM\"},{\"ScripCode\":40075,\"Open\":316.7,\"Close\":316.8,\"High\":316.8,\"Low\":316.7,\"Volume\":17500,\"Date\":\"2024-10-31 11:11:00 AM\"},{\"ScripCode\":40075,\"Open\":317,\"Close\":316.95,\"High\":317,\"Low\":316.95,\"Volume\":35000,\"Date\":\"2024-10-31 11:12:00 AM\"},{\"ScripCode\":40075,\"Open\":317.15,\"Close\":317.05,\"High\":317.15,\"Low\":317.05,\"Volume\":27500,\"Date\":\"2024-10-31 11:13:00 AM\"},{\"ScripCode\":40075,\"Open\":317.05,\"Close\":317,\"High\":317.05,\"Low\":317,\"Volume\":25000,\"Date\":\"2024-10-31 11:14:00 AM\"},{\"ScripCode\":40075,\"Open\":317.05,\"Close\":317.05,\"High\":317.05,\"Low\":317.05,\"Volume\":10000,\"Date\":\"2024-10-31 11:15:00 AM\"},{\"ScripCode\":40075,\"Open\":317.1,\"Close\":317.05,\"High\":317.1,\"Low\":317.05,\"Volume\":30000,\"Date\":\"2024-10-31 11:16:00 AM\"},{\"ScripCode\":40075,\"Open\":317.15,\"Close\":316.9,\"High\":317.15,\"Low\":316.9,\"Volume\":12500,\"Date\":\"2024-10-31 11:17:00 AM\"},{\"ScripCode\":40075,\"Open\":316.85,\"Close\":316.75,\"High\":316.85,\"Low\":316.75,\"Volume\":55000,\"Date\":\"2024-10-31 11:18:00 AM\"},{\"ScripCode\":40075,\"Open\":317.1,\"Close\":317.1,\"High\":317.1,\"Low\":317.1,\"Volume\":60000,\"Date\":\"2024-10-31 11:19:00 AM\"},{\"ScripCode\":40075,\"Open\":317.15,\"Close\":317.15,\"High\":317.15,\"Low\":317.15,\"Volume\":55000,\"Date\":\"2024-10-31 11:20:00 AM\"},{\"ScripCode\":40075,\"Open\":317.05,\"Close\":317.4,\"High\":317.4,\"Low\":317.05,\"Volume\":25000,\"Date\":\"2024-10-31 11:21:00 AM\"},{\"ScripCode\":40075,\"Open\":317.65,\"Close\":317.75,\"High\":317.75,\"Low\":317.65,\"Volume\":17500,\"Date\":\"2024-10-31 11:22:00 AM\"},{\"ScripCode\":40075,\"Open\":317.75,\"Close\":317.5,\"High\":317.75,\"Low\":317.5,\"Volume\":5000,\"Date\":\"2024-10-31 11:23:00 AM\"},{\"ScripCode\":40075,\"Open\":317.5,\"Close\":317.1,\"High\":317.5,\"Low\":317.1,\"Volume\":35000,\"Date\":\"2024-10-31 11:24:00 AM\"},{\"ScripCode\":40075,\"Open\":317.05,\"Close\":317.25,\"High\":317.25,\"Low\":317,\"Volume\":27500,\"Date\":\"2024-10-31 11:25:00 AM\"},{\"ScripCode\":40075,\"Open\":317.15,\"Close\":317.15,\"High\":317.15,\"Low\":317.15,\"Volume\":22500,\"Date\":\"2024-10-31 11:26:00 AM\"},{\"ScripCode\":40075,\"Open\":317.3,\"Close\":317.25,\"High\":317.3,\"Low\":317.25,\"Volume\":25000,\"Date\":\"2024-10-31 11:27:00 AM\"},{\"ScripCode\":40075,\"Open\":317.3,\"Close\":317.45,\"High\":317.45,\"Low\":317.3,\"Volume\":100000,\"Date\":\"2024-10-31 11:28:00 AM\"},{\"ScripCode\":40075,\"Open\":317.75,\"Close\":318.45,\"High\":318.45,\"Low\":317.75,\"Volume\":37500,\"Date\":\"2024-10-31 11:29:00 AM\"},{\"ScripCode\":40075,\"Open\":318.45,\"Close\":318.5,\"High\":318.85,\"Low\":318.45,\"Volume\":40000,\"Date\":\"2024-10-31 11:30:00 AM\"},{\"ScripCode\":40075,\"Open\":318.25,\"Close\":318,\"High\":318.25,\"Low\":318,\"Volume\":7500,\"Date\":\"2024-10-31 11:31:00 AM\"},{\"ScripCode\":40075,\"Open\":317.5,\"Close\":317.5,\"High\":317.5,\"Low\":317.5,\"Volume\":10000,\"Date\":\"2024-10-31 11:32:00 AM\"},{\"ScripCode\":40075,\"Open\":317.55,\"Close\":317.55,\"High\":317.55,\"Low\":317.55,\"Volume\":7500,\"Date\":\"2024-10-31 11:33:00 AM\"},{\"ScripCode\":40075,\"Open\":317.6,\"Close\":318.55,\"High\":318.55,\"Low\":317.6,\"Volume\":67500,\"Date\":\"2024-10-31 11:34:00 AM\"},{\"ScripCode\":40075,\"Open\":318.3,\"Close\":318.05,\"High\":318.3,\"Low\":318.05,\"Volume\":55000,\"Date\":\"2024-10-31 11:35:00 AM\"},{\"ScripCode\":40075,\"Open\":317.65,\"Close\":317.65,\"High\":317.65,\"Low\":317.65,\"Volume\":27500,\"Date\":\"2024-10-31 11:36:00 AM\"},{\"ScripCode\":40075,\"Open\":317.65,\"Close\":317.65,\"High\":317.65,\"Low\":317.65,\"Volume\":7500,\"Date\":\"2024-10-31 11:37:00 AM\"},{\"ScripCode\":40075,\"Open\":317.5,\"Close\":317.5,\"High\":317.5,\"Low\":317.5,\"Volume\":75000,\"Date\":\"2024-10-31 11:38:00 AM\"},{\"ScripCode\":40075,\"Open\":317.8,\"Close\":317.3,\"High\":317.8,\"Low\":317.3,\"Volume\":62500,\"Date\":\"2024-10-31 11:39:00 AM\"},{\"ScripCode\":40075,\"Open\":317.5,\"Close\":318.05,\"High\":318.05,\"Low\":317.5,\"Volume\":105000,\"Date\":\"2024-10-31 11:40:00 AM\"},{\"ScripCode\":40075,\"Open\":318.05,\"Close\":317.75,\"High\":318.05,\"Low\":317.75,\"Volume\":10000,\"Date\":\"2024-10-31 11:41:00 AM\"},{\"ScripCode\":40075,\"Open\":317.8,\"Close\":317.8,\"High\":317.8,\"Low\":317.8,\"Volume\":17500,\"Date\":\"2024-10-31 11:42:00 AM\"},{\"ScripCode\":40075,\"Open\":317.8,\"Close\":317.65,\"High\":317.9,\"Low\":317.65,\"Volume\":32500,\"Date\":\"2024-10-31 11:43:00 AM\"},{\"ScripCode\":40075,\"Open\":317.65,\"Close\":317.65,\"High\":317.65,\"Low\":317.65,\"Volume\":12500,\"Date\":\"2024-10-31 11:44:00 AM\"},{\"ScripCode\":40075,\"Open\":317.65,\"Close\":317.8,\"High\":317.8,\"Low\":317.65,\"Volume\":22500,\"Date\":\"2024-10-31 11:45:00 AM\"},{\"ScripCode\":40075,\"Open\":317.8,\"Close\":317.4,\"High\":317.8,\"Low\":317.4,\"Volume\":17500,\"Date\":\"2024-10-31 11:46:00 AM\"},{\"ScripCode\":40075,\"Open\":317.25,\"Close\":317.35,\"High\":317.35,\"Low\":317.25,\"Volume\":15000,\"Date\":\"2024-10-31 11:47:00 AM\"},{\"ScripCode\":40075,\"Open\":317.35,\"Close\":317.35,\"High\":317.35,\"Low\":317.35,\"Volume\":2500,\"Date\":\"2024-10-31 11:48:00 AM\"},{\"ScripCode\":40075,\"Open\":317.05,\"Close\":317.05,\"High\":317.05,\"Low\":317.05,\"Volume\":12500,\"Date\":\"2024-10-31 11:49:00 AM\"},{\"ScripCode\":40075,\"Open\":317.05,\"Close\":317.05,\"High\":317.05,\"Low\":317.05,\"Volume\":5000,\"Date\":\"2024-10-31 11:50:00 AM\"},{\"ScripCode\":40075,\"Open\":317.25,\"Close\":317.4,\"High\":317.4,\"Low\":317.25,\"Volume\":7500,\"Date\":\"2024-10-31 11:51:00 AM\"},{\"ScripCode\":40075,\"Open\":317.4,\"Close\":317.4,\"High\":317.4,\"Low\":317.4,\"Volume\":5000,\"Date\":\"2024-10-31 11:52:00 AM\"},{\"ScripCode\":40075,\"Open\":317.25,\"Close\":316.85,\"High\":317.25,\"Low\":316.85,\"Volume\":100000,\"Date\":\"2024-10-31 11:53:00 AM\"},{\"ScripCode\":40075,\"Open\":316.4,\"Close\":315.95,\"High\":316.4,\"Low\":315.65,\"Volume\":145000,\"Date\":\"2024-10-31 11:54:00 AM\"},{\"ScripCode\":40075,\"Open\":315.45,\"Close\":316.1,\"High\":316.1,\"Low\":315.45,\"Volume\":97500,\"Date\":\"2024-10-31 11:55:00 AM\"},{\"ScripCode\":40075,\"Open\":316,\"Close\":316.1,\"High\":316.1,\"Low\":316,\"Volume\":12500,\"Date\":\"2024-10-31 11:56:00 AM\"},{\"ScripCode\":40075,\"Open\":316.2,\"Close\":315.65,\"High\":316.2,\"Low\":315.65,\"Volume\":32500,\"Date\":\"2024-10-31 11:57:00 AM\"},{\"ScripCode\":40075,\"Open\":315.9,\"Close\":315.7,\"High\":315.9,\"Low\":315.7,\"Volume\":185000,\"Date\":\"2024-10-31 11:58:00 AM\"},{\"ScripCode\":40075,\"Open\":315.9,\"Close\":315.9,\"High\":315.9,\"Low\":315.9,\"Volume\":10000,\"Date\":\"2024-10-31 11:59:00 AM\"},{\"ScripCode\":40075,\"Open\":315.95,\"Close\":315.85,\"High\":315.95,\"Low\":315.75,\"Volume\":77500,\"Date\":\"2024-10-31 12:00:00 PM\"},{\"ScripCode\":40075,\"Open\":315.85,\"Close\":315.85,\"High\":315.85,\"Low\":315.85,\"Volume\":12500,\"Date\":\"2024-10-31 12:01:00 PM\"},{\"ScripCode\":40075,\"Open\":315.7,\"Close\":315.9,\"High\":315.9,\"Low\":315.7,\"Volume\":20000,\"Date\":\"2024-10-31 12:02:00 PM\"},{\"ScripCode\":40075,\"Open\":315.7,\"Close\":315.85,\"High\":315.85,\"Low\":315.7,\"Volume\":12500,\"Date\":\"2024-10-31 12:03:00 PM\"},{\"ScripCode\":40075,\"Open\":315.85,\"Close\":315.85,\"High\":315.85,\"Low\":315.85,\"Volume\":27500,\"Date\":\"2024-10-31 12:04:00 PM\"},{\"ScripCode\":40075,\"Open\":315.2,\"Close\":315.45,\"High\":315.45,\"Low\":315.2,\"Volume\":37500,\"Date\":\"2024-10-31 12:05:00 PM\"},{\"ScripCode\":40075,\"Open\":315.7,\"Close\":315.75,\"High\":315.75,\"Low\":315.7,\"Volume\":57500,\"Date\":\"2024-10-31 12:06:00 PM\"},{\"ScripCode\":40075,\"Open\":315.7,\"Close\":315.7,\"High\":315.7,\"Low\":315.7,\"Volume\":17500,\"Date\":\"2024-10-31 12:07:00 PM\"},{\"ScripCode\":40075,\"Open\":315.75,\"Close\":315.7,\"High\":315.75,\"Low\":315.7,\"Volume\":92500,\"Date\":\"2024-10-31 12:08:00 PM\"},{\"ScripCode\":40075,\"Open\":315.8,\"Close\":315.65,\"High\":315.8,\"Low\":315.65,\"Volume\":35000,\"Date\":\"2024-10-31 12:09:00 PM\"},{\"ScripCode\":40075,\"Open\":315.5,\"Close\":315.75,\"High\":315.75,\"Low\":315.5,\"Volume\":35000,\"Date\":\"2024-10-31 12:10:00 PM\"},{\"ScripCode\":40075,\"Open\":315.65,\"Close\":315.65,\"High\":315.65,\"Low\":315.65,\"Volume\":20000,\"Date\":\"2024-10-31 12:11:00 PM\"},{\"ScripCode\":40075,\"Open\":315.75,\"Close\":316.4,\"High\":316.4,\"Low\":315.75,\"Volume\":127500,\"Date\":\"2024-10-31 12:12:00 PM\"},{\"ScripCode\":40075,\"Open\":316.1,\"Close\":316.4,\"High\":316.4,\"Low\":316.1,\"Volume\":32500,\"Date\":\"2024-10-31 12:13:00 PM\"},{\"ScripCode\":40075,\"Open\":316.45,\"Close\":316.45,\"High\":316.45,\"Low\":316.45,\"Volume\":2500,\"Date\":\"2024-10-31 12:14:00 PM\"},{\"ScripCode\":40075,\"Open\":316,\"Close\":315.95,\"High\":316,\"Low\":315.95,\"Volume\":25000,\"Date\":\"2024-10-31 12:15:00 PM\"},{\"ScripCode\":40075,\"Open\":316.3,\"Close\":316.3,\"High\":316.3,\"Low\":316.3,\"Volume\":10000,\"Date\":\"2024-10-31 12:16:00 PM\"},{\"ScripCode\":40075,\"Open\":316.3,\"Close\":316,\"High\":316.3,\"Low\":316,\"Volume\":12500,\"Date\":\"2024-10-31 12:17:00 PM\"},{\"ScripCode\":40075,\"Open\":316.25,\"Close\":316.1,\"High\":316.25,\"Low\":316.1,\"Volume\":95000,\"Date\":\"2024-10-31 12:18:00 PM\"},{\"ScripCode\":40075,\"Open\":316.2,\"Close\":316.05,\"High\":316.2,\"Low\":316.05,\"Volume\":75000,\"Date\":\"2024-10-31 12:19:00 PM\"},{\"ScripCode\":40075,\"Open\":316.05,\"Close\":315.95,\"High\":316.05,\"Low\":315.95,\"Volume\":30000,\"Date\":\"2024-10-31 12:20:00 PM\"},{\"ScripCode\":40075,\"Open\":315.7,\"Close\":315.7,\"High\":315.7,\"Low\":315.7,\"Volume\":45000,\"Date\":\"2024-10-31 12:21:00 PM\"},{\"ScripCode\":40075,\"Open\":315.7,\"Close\":315.7,\"High\":315.7,\"Low\":315.7,\"Volume\":45000,\"Date\":\"2024-10-31 12:22:00 PM\"},{\"ScripCode\":40075,\"Open\":315.75,\"Close\":315.9,\"High\":315.9,\"Low\":315.75,\"Volume\":65000,\"Date\":\"2024-10-31 12:23:00 PM\"},{\"ScripCode\":40075,\"Open\":315.9,\"Close\":315.75,\"High\":315.9,\"Low\":315.75,\"Volume\":17500,\"Date\":\"2024-10-31 12:24:00 PM\"},{\"ScripCode\":40075,\"Open\":315.9,\"Close\":315.95,\"High\":315.95,\"Low\":315.9,\"Volume\":45000,\"Date\":\"2024-10-31 12:25:00 PM\"},{\"ScripCode\":40075,\"Open\":316.4,\"Close\":316.4,\"High\":316.4,\"Low\":316.4,\"Volume\":55000,\"Date\":\"2024-10-31 12:26:00 PM\"},{\"ScripCode\":40075,\"Open\":316.4,\"Close\":316.4,\"High\":316.4,\"Low\":316.4,\"Volume\":10000,\"Date\":\"2024-10-31 12:27:00 PM\"},{\"ScripCode\":40075,\"Open\":316.4,\"Close\":316.4,\"High\":316.4,\"Low\":316.4,\"Volume\":7500,\"Date\":\"2024-10-31 12:28:00 PM\"},{\"ScripCode\":40075,\"Open\":316.45,\"Close\":316.9,\"High\":316.9,\"Low\":316.45,\"Volume\":67500,\"Date\":\"2024-10-31 12:29:00 PM\"},{\"ScripCode\":40075,\"Open\":317.05,\"Close\":317.05,\"High\":317.05,\"Low\":317.05,\"Volume\":30000,\"Date\":\"2024-10-31 12:30:00 PM\"},{\"ScripCode\":40075,\"Open\":316.65,\"Close\":316.2,\"High\":316.65,\"Low\":316.2,\"Volume\":32500,\"Date\":\"2024-10-31 12:31:00 PM\"},{\"ScripCode\":40075,\"Open\":316.2,\"Close\":316.05,\"High\":316.2,\"Low\":316.05,\"Volume\":27500,\"Date\":\"2024-10-31 12:32:00 PM\"},{\"ScripCode\":40075,\"Open\":316.05,\"Close\":316,\"High\":316.05,\"Low\":316,\"Volume\":15000,\"Date\":\"2024-10-31 12:33:00 PM\"},{\"ScripCode\":40075,\"Open\":315.8,\"Close\":315.2,\"High\":315.8,\"Low\":315.2,\"Volume\":37500,\"Date\":\"2024-10-31 12:34:00 PM\"},{\"ScripCode\":40075,\"Open\":315.75,\"Close\":315.75,\"High\":315.75,\"Low\":315.75,\"Volume\":27500,\"Date\":\"2024-10-31 12:35:00 PM\"},{\"ScripCode\":40075,\"Open\":315.4,\"Close\":315.4,\"High\":315.4,\"Low\":315.4,\"Volume\":30000,\"Date\":\"2024-10-31 12:36:00 PM\"},{\"ScripCode\":40075,\"Open\":315.3,\"Close\":315.5,\"High\":315.5,\"Low\":315.3,\"Volume\":47500,\"Date\":\"2024-10-31 12:37:00 PM\"},{\"ScripCode\":40075,\"Open\":314.95,\"Close\":314.35,\"High\":314.95,\"Low\":314.35,\"Volume\":270000,\"Date\":\"2024-10-31 12:38:00 PM\"},{\"ScripCode\":40075,\"Open\":314.35,\"Close\":314.75,\"High\":314.75,\"Low\":314.35,\"Volume\":95000,\"Date\":\"2024-10-31 12:39:00 PM\"},{\"ScripCode\":40075,\"Open\":314.4,\"Close\":314.45,\"High\":314.45,\"Low\":314.4,\"Volume\":60000,\"Date\":\"2024-10-31 12:40:00 PM\"},{\"ScripCode\":40075,\"Open\":314.35,\"Close\":314.35,\"High\":314.6,\"Low\":314.15,\"Volume\":125000,\"Date\":\"2024-10-31 12:41:00 PM\"},{\"ScripCode\":40075,\"Open\":314.35,\"Close\":314.25,\"High\":314.45,\"Low\":314.25,\"Volume\":42500,\"Date\":\"2024-10-31 12:42:00 PM\"},{\"ScripCode\":40075,\"Open\":314.55,\"Close\":314.4,\"High\":314.55,\"Low\":314.4,\"Volume\":57500,\"Date\":\"2024-10-31 12:43:00 PM\"},{\"ScripCode\":40075,\"Open\":314.4,\"Close\":314.6,\"High\":314.6,\"Low\":314.3,\"Volume\":107500,\"Date\":\"2024-10-31 12:44:00 PM\"},{\"ScripCode\":40075,\"Open\":314.55,\"Close\":314.65,\"High\":314.65,\"Low\":314.55,\"Volume\":32500,\"Date\":\"2024-10-31 12:45:00 PM\"},{\"ScripCode\":40075,\"Open\":314.7,\"Close\":314.85,\"High\":314.85,\"Low\":314.7,\"Volume\":35000,\"Date\":\"2024-10-31 12:46:00 PM\"},{\"ScripCode\":40075,\"Open\":314.85,\"Close\":314.85,\"High\":314.85,\"Low\":314.85,\"Volume\":5000,\"Date\":\"2024-10-31 12:47:00 PM\"},{\"ScripCode\":40075,\"Open\":314.7,\"Close\":314.4,\"High\":314.7,\"Low\":314.4,\"Volume\":35000,\"Date\":\"2024-10-31 12:48:00 PM\"},{\"ScripCode\":40075,\"Open\":314.2,\"Close\":314.5,\"High\":314.5,\"Low\":314.2,\"Volume\":57500,\"Date\":\"2024-10-31 12:49:00 PM\"},{\"ScripCode\":40075,\"Open\":314.15,\"Close\":314.25,\"High\":314.25,\"Low\":314.15,\"Volume\":52500,\"Date\":\"2024-10-31 12:50:00 PM\"},{\"ScripCode\":40075,\"Open\":314.25,\"Close\":314.4,\"High\":314.55,\"Low\":314.25,\"Volume\":62500,\"Date\":\"2024-10-31 12:51:00 PM\"},{\"ScripCode\":40075,\"Open\":314.3,\"Close\":314.15,\"High\":314.4,\"Low\":314.15,\"Volume\":30000,\"Date\":\"2024-10-31 12:52:00 PM\"},{\"ScripCode\":40075,\"Open\":314.15,\"Close\":314.45,\"High\":314.45,\"Low\":314.15,\"Volume\":210000,\"Date\":\"2024-10-31 12:53:00 PM\"},{\"ScripCode\":40075,\"Open\":314.25,\"Close\":313.9,\"High\":314.25,\"Low\":313.9,\"Volume\":47500,\"Date\":\"2024-10-31 12:54:00 PM\"},{\"ScripCode\":40075,\"Open\":313.8,\"Close\":313.95,\"High\":313.95,\"Low\":313.8,\"Volume\":32500,\"Date\":\"2024-10-31 12:55:00 PM\"},{\"ScripCode\":40075,\"Open\":313.3,\"Close\":313.5,\"High\":313.5,\"Low\":313.2,\"Volume\":120000,\"Date\":\"2024-10-31 12:56:00 PM\"},{\"ScripCode\":40075,\"Open\":313.35,\"Close\":313.75,\"High\":313.9,\"Low\":313.35,\"Volume\":40000,\"Date\":\"2024-10-31 12:57:00 PM\"},{\"ScripCode\":40075,\"Open\":313.75,\"Close\":313.95,\"High\":313.95,\"Low\":313.7,\"Volume\":17500,\"Date\":\"2024-10-31 12:58:00 PM\"},{\"ScripCode\":40075,\"Open\":313.9,\"Close\":313.9,\"High\":313.9,\"Low\":313.9,\"Volume\":2500,\"Date\":\"2024-10-31 12:59:00 PM\"},{\"ScripCode\":40075,\"Open\":313.9,\"Close\":313.95,\"High\":314,\"Low\":313.9,\"Volume\":105000,\"Date\":\"2024-10-31 01:00:00 PM\"},{\"ScripCode\":40075,\"Open\":314,\"Close\":313.75,\"High\":314,\"Low\":313.75,\"Volume\":52500,\"Date\":\"2024-10-31 01:01:00 PM\"},{\"ScripCode\":40075,\"Open\":313.6,\"Close\":313.25,\"High\":313.6,\"Low\":313.25,\"Volume\":35000,\"Date\":\"2024-10-31 01:02:00 PM\"},{\"ScripCode\":40075,\"Open\":313.25,\"Close\":313.25,\"High\":313.25,\"Low\":313.25,\"Volume\":22500,\"Date\":\"2024-10-31 01:03:00 PM\"},{\"ScripCode\":40075,\"Open\":313.45,\"Close\":313.5,\"High\":313.5,\"Low\":313.45,\"Volume\":22500,\"Date\":\"2024-10-31 01:04:00 PM\"},{\"ScripCode\":40075,\"Open\":313.55,\"Close\":313.55,\"High\":313.55,\"Low\":313.55,\"Volume\":17500,\"Date\":\"2024-10-31 01:05:00 PM\"},{\"ScripCode\":40075,\"Open\":313.55,\"Close\":313.75,\"High\":313.75,\"Low\":313.55,\"Volume\":15000,\"Date\":\"2024-10-31 01:06:00 PM\"},{\"ScripCode\":40075,\"Open\":314.15,\"Close\":314.45,\"High\":314.45,\"Low\":314.15,\"Volume\":27500,\"Date\":\"2024-10-31 01:07:00 PM\"},{\"ScripCode\":40075,\"Open\":314,\"Close\":314,\"High\":314.15,\"Low\":314,\"Volume\":10000,\"Date\":\"2024-10-31 01:08:00 PM\"},{\"ScripCode\":40075,\"Open\":314,\"Close\":314.35,\"High\":314.35,\"Low\":314,\"Volume\":27500,\"Date\":\"2024-10-31 01:09:00 PM\"},{\"ScripCode\":40075,\"Open\":314,\"Close\":314.55,\"High\":314.55,\"Low\":314,\"Volume\":40000,\"Date\":\"2024-10-31 01:10:00 PM\"},{\"ScripCode\":40075,\"Open\":314.5,\"Close\":314.3,\"High\":314.5,\"Low\":314.25,\"Volume\":35000,\"Date\":\"2024-10-31 01:11:00 PM\"},{\"ScripCode\":40075,\"Open\":314.3,\"Close\":314.65,\"High\":314.65,\"Low\":314.3,\"Volume\":12500,\"Date\":\"2024-10-31 01:12:00 PM\"},{\"ScripCode\":40075,\"Open\":314.65,\"Close\":314.85,\"High\":314.85,\"Low\":314.65,\"Volume\":15000,\"Date\":\"2024-10-31 01:13:00 PM\"},{\"ScripCode\":40075,\"Open\":314.65,\"Close\":315.1,\"High\":315.1,\"Low\":314.65,\"Volume\":7500,\"Date\":\"2024-10-31 01:14:00 PM\"},{\"ScripCode\":40075,\"Open\":315.25,\"Close\":315.3,\"High\":315.4,\"Low\":315.25,\"Volume\":27500,\"Date\":\"2024-10-31 01:15:00 PM\"},{\"ScripCode\":40075,\"Open\":315.45,\"Close\":315.3,\"High\":315.8,\"Low\":315.3,\"Volume\":25000,\"Date\":\"2024-10-31 01:16:00 PM\"},{\"ScripCode\":40075,\"Open\":315.3,\"Close\":315,\"High\":315.3,\"Low\":315,\"Volume\":27500,\"Date\":\"2024-10-31 01:17:00 PM\"},{\"ScripCode\":40075,\"Open\":315,\"Close\":314.25,\"High\":315,\"Low\":314.25,\"Volume\":17500,\"Date\":\"2024-10-31 01:19:00 PM\"},{\"ScripCode\":40075,\"Open\":314.7,\"Close\":314.4,\"High\":314.7,\"Low\":314.4,\"Volume\":12500,\"Date\":\"2024-10-31 01:20:00 PM\"},{\"ScripCode\":40075,\"Open\":314.3,\"Close\":314.35,\"High\":314.35,\"Low\":314.3,\"Volume\":12500,\"Date\":\"2024-10-31 01:21:00 PM\"},{\"ScripCode\":40075,\"Open\":314.4,\"Close\":314.65,\"High\":314.65,\"Low\":314.4,\"Volume\":37500,\"Date\":\"2024-10-31 01:22:00 PM\"},{\"ScripCode\":40075,\"Open\":314.5,\"Close\":314.5,\"High\":314.5,\"Low\":314.5,\"Volume\":10000,\"Date\":\"2024-10-31 01:23:00 PM\"},{\"ScripCode\":40075,\"Open\":314.5,\"Close\":314.35,\"High\":314.5,\"Low\":314.35,\"Volume\":50000,\"Date\":\"2024-10-31 01:24:00 PM\"},{\"ScripCode\":40075,\"Open\":314.25,\"Close\":314,\"High\":314.25,\"Low\":313.85,\"Volume\":55000,\"Date\":\"2024-10-31 01:25:00 PM\"},{\"ScripCode\":40075,\"Open\":313.95,\"Close\":314.1,\"High\":314.25,\"Low\":313.95,\"Volume\":45000,\"Date\":\"2024-10-31 01:26:00 PM\"},{\"ScripCode\":40075,\"Open\":314.1,\"Close\":314.25,\"High\":314.25,\"Low\":314.1,\"Volume\":72500,\"Date\":\"2024-10-31 01:27:00 PM\"},{\"ScripCode\":40075,\"Open\":313.85,\"Close\":313.85,\"High\":313.85,\"Low\":313.85,\"Volume\":12500,\"Date\":\"2024-10-31 01:28:00 PM\"},{\"ScripCode\":40075,\"Open\":313.85,\"Close\":314.5,\"High\":314.5,\"Low\":313.85,\"Volume\":60000,\"Date\":\"2024-10-31 01:29:00 PM\"},{\"ScripCode\":40075,\"Open\":314.5,\"Close\":314.7,\"High\":314.7,\"Low\":314.5,\"Volume\":10000,\"Date\":\"2024-10-31 01:30:00 PM\"},{\"ScripCode\":40075,\"Open\":314.7,\"Close\":315.85,\"High\":315.9,\"Low\":314.7,\"Volume\":45000,\"Date\":\"2024-10-31 01:31:00 PM\"},{\"ScripCode\":40075,\"Open\":315.85,\"Close\":315.75,\"High\":315.85,\"Low\":315.75,\"Volume\":42500,\"Date\":\"2024-10-31 01:32:00 PM\"},{\"ScripCode\":40075,\"Open\":315.9,\"Close\":315.9,\"High\":315.9,\"Low\":315.7,\"Volume\":20000,\"Date\":\"2024-10-31 01:33:00 PM\"},{\"ScripCode\":40075,\"Open\":315.25,\"Close\":314.45,\"High\":315.25,\"Low\":314.2,\"Volume\":105000,\"Date\":\"2024-10-31 01:34:00 PM\"},{\"ScripCode\":40075,\"Open\":314.7,\"Close\":314.15,\"High\":314.7,\"Low\":314.15,\"Volume\":15000,\"Date\":\"2024-10-31 01:35:00 PM\"},{\"ScripCode\":40075,\"Open\":314.45,\"Close\":314.7,\"High\":314.7,\"Low\":314.45,\"Volume\":42500,\"Date\":\"2024-10-31 01:36:00 PM\"},{\"ScripCode\":40075,\"Open\":314.7,\"Close\":314.8,\"High\":314.8,\"Low\":314.7,\"Volume\":12500,\"Date\":\"2024-10-31 01:37:00 PM\"},{\"ScripCode\":40075,\"Open\":314.8,\"Close\":314.55,\"High\":314.8,\"Low\":314.5,\"Volume\":47500,\"Date\":\"2024-10-31 01:38:00 PM\"},{\"ScripCode\":40075,\"Open\":314.75,\"Close\":314.85,\"High\":314.85,\"Low\":314.75,\"Volume\":10000,\"Date\":\"2024-10-31 01:39:00 PM\"},{\"ScripCode\":40075,\"Open\":314.6,\"Close\":314.6,\"High\":314.6,\"Low\":314.6,\"Volume\":5000,\"Date\":\"2024-10-31 01:40:00 PM\"},{\"ScripCode\":40075,\"Open\":315.15,\"Close\":314.95,\"High\":315.15,\"Low\":314.95,\"Volume\":20000,\"Date\":\"2024-10-31 01:41:00 PM\"},{\"ScripCode\":40075,\"Open\":315.25,\"Close\":315.25,\"High\":315.25,\"Low\":315.25,\"Volume\":5000,\"Date\":\"2024-10-31 01:42:00 PM\"},{\"ScripCode\":40075,\"Open\":315.25,\"Close\":315.1,\"High\":315.25,\"Low\":315.1,\"Volume\":22500,\"Date\":\"2024-10-31 01:43:00 PM\"},{\"ScripCode\":40075,\"Open\":314.7,\"Close\":315.25,\"High\":315.25,\"Low\":314.7,\"Volume\":12500,\"Date\":\"2024-10-31 01:44:00 PM\"},{\"ScripCode\":40075,\"Open\":315,\"Close\":315.15,\"High\":315.15,\"Low\":315,\"Volume\":35000,\"Date\":\"2024-10-31 01:45:00 PM\"},{\"ScripCode\":40075,\"Open\":315.25,\"Close\":315.45,\"High\":315.45,\"Low\":315.05,\"Volume\":72500,\"Date\":\"2024-10-31 01:46:00 PM\"},{\"ScripCode\":40075,\"Open\":315.5,\"Close\":315.55,\"High\":315.6,\"Low\":315.5,\"Volume\":32500,\"Date\":\"2024-10-31 01:47:00 PM\"},{\"ScripCode\":40075,\"Open\":315.35,\"Close\":315.4,\"High\":315.7,\"Low\":315.35,\"Volume\":10000,\"Date\":\"2024-10-31 01:48:00 PM\"},{\"ScripCode\":40075,\"Open\":315.4,\"Close\":315.45,\"High\":315.9,\"Low\":315.4,\"Volume\":30000,\"Date\":\"2024-10-31 01:49:00 PM\"},{\"ScripCode\":40075,\"Open\":315.75,\"Close\":315.6,\"High\":315.75,\"Low\":315.6,\"Volume\":45000,\"Date\":\"2024-10-31 01:50:00 PM\"},{\"ScripCode\":40075,\"Open\":315.45,\"Close\":315.15,\"High\":315.45,\"Low\":315.15,\"Volume\":87500,\"Date\":\"2024-10-31 01:51:00 PM\"},{\"ScripCode\":40075,\"Open\":315,\"Close\":314.95,\"High\":315,\"Low\":314.95,\"Volume\":40000,\"Date\":\"2024-10-31 01:52:00 PM\"},{\"ScripCode\":40075,\"Open\":314.9,\"Close\":314.9,\"High\":314.9,\"Low\":314.9,\"Volume\":20000,\"Date\":\"2024-10-31 01:53:00 PM\"},{\"ScripCode\":40075,\"Open\":314.95,\"Close\":315,\"High\":315,\"Low\":314.95,\"Volume\":15000,\"Date\":\"2024-10-31 01:54:00 PM\"},{\"ScripCode\":40075,\"Open\":315.05,\"Close\":314.95,\"High\":315.05,\"Low\":314.95,\"Volume\":32500,\"Date\":\"2024-10-31 01:55:00 PM\"},{\"ScripCode\":40075,\"Open\":315,\"Close\":314.95,\"High\":315,\"Low\":314.95,\"Volume\":35000,\"Date\":\"2024-10-31 01:56:00 PM\"},{\"ScripCode\":40075,\"Open\":314.95,\"Close\":314.95,\"High\":314.95,\"Low\":314.7,\"Volume\":20000,\"Date\":\"2024-10-31 01:58:00 PM\"},{\"ScripCode\":40075,\"Open\":315,\"Close\":314.95,\"High\":315,\"Low\":314.95,\"Volume\":37500,\"Date\":\"2024-10-31 01:59:00 PM\"},{\"ScripCode\":40075,\"Open\":314.85,\"Close\":314.85,\"High\":314.85,\"Low\":314.85,\"Volume\":142500,\"Date\":\"2024-10-31 02:00:00 PM\"},{\"ScripCode\":40075,\"Open\":314.8,\"Close\":314.8,\"High\":314.8,\"Low\":314.8,\"Volume\":12500,\"Date\":\"2024-10-31 02:01:00 PM\"},{\"ScripCode\":40075,\"Open\":314.85,\"Close\":314.85,\"High\":314.85,\"Low\":314.85,\"Volume\":17500,\"Date\":\"2024-10-31 02:02:00 PM\"},{\"ScripCode\":40075,\"Open\":314.75,\"Close\":314.75,\"High\":314.75,\"Low\":314.75,\"Volume\":2500,\"Date\":\"2024-10-31 02:03:00 PM\"},{\"ScripCode\":40075,\"Open\":314.8,\"Close\":314.7,\"High\":314.8,\"Low\":314.5,\"Volume\":60000,\"Date\":\"2024-10-31 02:04:00 PM\"},{\"ScripCode\":40075,\"Open\":314.65,\"Close\":314.65,\"High\":314.65,\"Low\":314.35,\"Volume\":40000,\"Date\":\"2024-10-31 02:05:00 PM\"},{\"ScripCode\":40075,\"Open\":314.65,\"Close\":314.65,\"High\":314.65,\"Low\":314.45,\"Volume\":15000,\"Date\":\"2024-10-31 02:06:00 PM\"},{\"ScripCode\":40075,\"Open\":314.6,\"Close\":314.3,\"High\":314.6,\"Low\":314.3,\"Volume\":90000,\"Date\":\"2024-10-31 02:07:00 PM\"},{\"ScripCode\":40075,\"Open\":314.35,\"Close\":314.35,\"High\":314.35,\"Low\":314.35,\"Volume\":22500,\"Date\":\"2024-10-31 02:08:00 PM\"},{\"ScripCode\":40075,\"Open\":314.35,\"Close\":314.35,\"High\":314.35,\"Low\":314.35,\"Volume\":7500,\"Date\":\"2024-10-31 02:09:00 PM\"},{\"ScripCode\":40075,\"Open\":314.15,\"Close\":314.35,\"High\":314.35,\"Low\":314.15,\"Volume\":17500,\"Date\":\"2024-10-31 02:10:00 PM\"},{\"ScripCode\":40075,\"Open\":314.15,\"Close\":314.15,\"High\":314.15,\"Low\":314.15,\"Volume\":7500,\"Date\":\"2024-10-31 02:11:00 PM\"},{\"ScripCode\":40075,\"Open\":314.5,\"Close\":314.85,\"High\":314.85,\"Low\":314.4,\"Volume\":32500,\"Date\":\"2024-10-31 02:12:00 PM\"},{\"ScripCode\":40075,\"Open\":314.5,\"Close\":314.6,\"High\":314.6,\"Low\":314.5,\"Volume\":12500,\"Date\":\"2024-10-31 02:14:00 PM\"},{\"ScripCode\":40075,\"Open\":314.8,\"Close\":314.35,\"High\":314.8,\"Low\":314.05,\"Volume\":102500,\"Date\":\"2024-10-31 02:15:00 PM\"},{\"ScripCode\":40075,\"Open\":314.35,\"Close\":314.65,\"High\":314.65,\"Low\":314.05,\"Volume\":37500,\"Date\":\"2024-10-31 02:16:00 PM\"},{\"ScripCode\":40075,\"Open\":314.6,\"Close\":314.6,\"High\":314.6,\"Low\":314.6,\"Volume\":2500,\"Date\":\"2024-10-31 02:17:00 PM\"},{\"ScripCode\":40075,\"Open\":314.65,\"Close\":314.45,\"High\":314.85,\"Low\":314.45,\"Volume\":25000,\"Date\":\"2024-10-31 02:18:00 PM\"},{\"ScripCode\":40075,\"Open\":314.45,\"Close\":314.7,\"High\":314.95,\"Low\":314.45,\"Volume\":15000,\"Date\":\"2024-10-31 02:19:00 PM\"},{\"ScripCode\":40075,\"Open\":314.7,\"Close\":314.7,\"High\":314.7,\"Low\":314.7,\"Volume\":2500,\"Date\":\"2024-10-31 02:20:00 PM\"},{\"ScripCode\":40075,\"Open\":314.75,\"Close\":314.75,\"High\":314.75,\"Low\":314.75,\"Volume\":35000,\"Date\":\"2024-10-31 02:21:00 PM\"},{\"ScripCode\":40075,\"Open\":315.15,\"Close\":314.7,\"High\":315.15,\"Low\":314.5,\"Volume\":82500,\"Date\":\"2024-10-31 02:22:00 PM\"},{\"ScripCode\":40075,\"Open\":315.15,\"Close\":315,\"High\":315.15,\"Low\":315,\"Volume\":12500,\"Date\":\"2024-10-31 02:23:00 PM\"},{\"ScripCode\":40075,\"Open\":315,\"Close\":315,\"High\":315,\"Low\":315,\"Volume\":40000,\"Date\":\"2024-10-31 02:24:00 PM\"},{\"ScripCode\":40075,\"Open\":315,\"Close\":314.8,\"High\":315,\"Low\":314.55,\"Volume\":42500,\"Date\":\"2024-10-31 02:26:00 PM\"},{\"ScripCode\":40075,\"Open\":314.8,\"Close\":314.8,\"High\":314.8,\"Low\":314.8,\"Volume\":27500,\"Date\":\"2024-10-31 02:27:00 PM\"},{\"ScripCode\":40075,\"Open\":314.8,\"Close\":314.5,\"High\":314.8,\"Low\":314.5,\"Volume\":10000,\"Date\":\"2024-10-31 02:28:00 PM\"},{\"ScripCode\":40075,\"Open\":314.35,\"Close\":314.35,\"High\":314.35,\"Low\":314.35,\"Volume\":5000,\"Date\":\"2024-10-31 02:29:00 PM\"},{\"ScripCode\":40075,\"Open\":314.7,\"Close\":314.65,\"High\":314.7,\"Low\":314.6,\"Volume\":20000,\"Date\":\"2024-10-31 02:30:00 PM\"},{\"ScripCode\":40075,\"Open\":314.4,\"Close\":314.2,\"High\":314.55,\"Low\":314.2,\"Volume\":25000,\"Date\":\"2024-10-31 02:31:00 PM\"},{\"ScripCode\":40075,\"Open\":314.4,\"Close\":314.75,\"High\":314.8,\"Low\":314.4,\"Volume\":50000,\"Date\":\"2024-10-31 02:32:00 PM\"},{\"ScripCode\":40075,\"Open\":314.9,\"Close\":315,\"High\":315,\"Low\":314.9,\"Volume\":15000,\"Date\":\"2024-10-31 02:33:00 PM\"},{\"ScripCode\":40075,\"Open\":315,\"Close\":314.8,\"High\":315,\"Low\":314.8,\"Volume\":25000,\"Date\":\"2024-10-31 02:34:00 PM\"},{\"ScripCode\":40075,\"Open\":314.55,\"Close\":314.55,\"High\":314.55,\"Low\":314.55,\"Volume\":115000,\"Date\":\"2024-10-31 02:35:00 PM\"},{\"ScripCode\":40075,\"Open\":314.6,\"Close\":314.25,\"High\":314.85,\"Low\":314.1,\"Volume\":127500,\"Date\":\"2024-10-31 02:36:00 PM\"},{\"ScripCode\":40075,\"Open\":314.45,\"Close\":314.5,\"High\":314.5,\"Low\":314.45,\"Volume\":7500,\"Date\":\"2024-10-31 02:37:00 PM\"},{\"ScripCode\":40075,\"Open\":314.5,\"Close\":314.95,\"High\":314.95,\"Low\":314.5,\"Volume\":55000,\"Date\":\"2024-10-31 02:38:00 PM\"},{\"ScripCode\":40075,\"Open\":314.95,\"Close\":314.9,\"High\":315,\"Low\":314.9,\"Volume\":25000,\"Date\":\"2024-10-31 02:39:00 PM\"},{\"ScripCode\":40075,\"Open\":315,\"Close\":315.2,\"High\":315.2,\"Low\":315,\"Volume\":55000,\"Date\":\"2024-10-31 02:40:00 PM\"},{\"ScripCode\":40075,\"Open\":315.2,\"Close\":315,\"High\":315.2,\"Low\":315,\"Volume\":30000,\"Date\":\"2024-10-31 02:41:00 PM\"},{\"ScripCode\":40075,\"Open\":315,\"Close\":314.45,\"High\":315,\"Low\":314.45,\"Volume\":95000,\"Date\":\"2024-10-31 02:42:00 PM\"},{\"ScripCode\":40075,\"Open\":314.3,\"Close\":314.3,\"High\":314.3,\"Low\":314.3,\"Volume\":7500,\"Date\":\"2024-10-31 02:43:00 PM\"},{\"ScripCode\":40075,\"Open\":315.1,\"Close\":315.25,\"High\":315.45,\"Low\":315.05,\"Volume\":95000,\"Date\":\"2024-10-31 02:44:00 PM\"},{\"ScripCode\":40075,\"Open\":315.25,\"Close\":315.05,\"High\":315.3,\"Low\":315.05,\"Volume\":27500,\"Date\":\"2024-10-31 02:45:00 PM\"},{\"ScripCode\":40075,\"Open\":314.95,\"Close\":315,\"High\":315.1,\"Low\":314.95,\"Volume\":27500,\"Date\":\"2024-10-31 02:46:00 PM\"},{\"ScripCode\":40075,\"Open\":315.45,\"Close\":315.2,\"High\":315.45,\"Low\":315.2,\"Volume\":65000,\"Date\":\"2024-10-31 02:47:00 PM\"},{\"ScripCode\":40075,\"Open\":315.4,\"Close\":315.2,\"High\":315.4,\"Low\":315.2,\"Volume\":80000,\"Date\":\"2024-10-31 02:48:00 PM\"},{\"ScripCode\":40075,\"Open\":315.1,\"Close\":315.45,\"High\":315.45,\"Low\":315.1,\"Volume\":30000,\"Date\":\"2024-10-31 02:49:00 PM\"},{\"ScripCode\":40075,\"Open\":315.3,\"Close\":315.3,\"High\":315.3,\"Low\":315.3,\"Volume\":5000,\"Date\":\"2024-10-31 02:50:00 PM\"},{\"ScripCode\":40075,\"Open\":315.15,\"Close\":315.4,\"High\":315.45,\"Low\":315.15,\"Volume\":107500,\"Date\":\"2024-10-31 02:51:00 PM\"},{\"ScripCode\":40075,\"Open\":315.5,\"Close\":315.6,\"High\":315.6,\"Low\":315.5,\"Volume\":95000,\"Date\":\"2024-10-31 02:52:00 PM\"},{\"ScripCode\":40075,\"Open\":315.15,\"Close\":315.15,\"High\":315.15,\"Low\":315.15,\"Volume\":97500,\"Date\":\"2024-10-31 02:53:00 PM\"},{\"ScripCode\":40075,\"Open\":315.2,\"Close\":315.25,\"High\":315.25,\"Low\":315.2,\"Volume\":7500,\"Date\":\"2024-10-31 02:54:00 PM\"},{\"ScripCode\":40075,\"Open\":315,\"Close\":315,\"High\":315,\"Low\":315,\"Volume\":7500,\"Date\":\"2024-10-31 02:56:00 PM\"},{\"ScripCode\":40075,\"Open\":315,\"Close\":315.05,\"High\":315.05,\"Low\":315,\"Volume\":30000,\"Date\":\"2024-10-31 02:57:00 PM\"},{\"ScripCode\":40075,\"Open\":315,\"Close\":315.05,\"High\":315.05,\"Low\":315,\"Volume\":27500,\"Date\":\"2024-10-31 02:58:00 PM\"},{\"ScripCode\":40075,\"Open\":315,\"Close\":315.05,\"High\":315.2,\"Low\":315,\"Volume\":27500,\"Date\":\"2024-10-31 02:59:00 PM\"},{\"ScripCode\":40075,\"Open\":315.1,\"Close\":315.1,\"High\":315.1,\"Low\":315.1,\"Volume\":32500,\"Date\":\"2024-10-31 03:00:00 PM\"},{\"ScripCode\":40075,\"Open\":314.95,\"Close\":314.75,\"High\":314.95,\"Low\":314.75,\"Volume\":62500,\"Date\":\"2024-10-31 03:01:00 PM\"},{\"ScripCode\":40075,\"Open\":314.35,\"Close\":314.45,\"High\":314.5,\"Low\":314.35,\"Volume\":115000,\"Date\":\"2024-10-31 03:02:00 PM\"},{\"ScripCode\":40075,\"Open\":314.45,\"Close\":315,\"High\":315,\"Low\":314.45,\"Volume\":105000,\"Date\":\"2024-10-31 03:03:00 PM\"},{\"ScripCode\":40075,\"Open\":314.4,\"Close\":314.4,\"High\":314.4,\"Low\":314.4,\"Volume\":222500,\"Date\":\"2024-10-31 03:04:00 PM\"},{\"ScripCode\":40075,\"Open\":314.4,\"Close\":314.9,\"High\":314.9,\"Low\":314.4,\"Volume\":135000,\"Date\":\"2024-10-31 03:05:00 PM\"},{\"ScripCode\":40075,\"Open\":314.75,\"Close\":314.75,\"High\":314.75,\"Low\":314.75,\"Volume\":45000,\"Date\":\"2024-10-31 03:06:00 PM\"},{\"ScripCode\":40075,\"Open\":315.4,\"Close\":315.1,\"High\":315.4,\"Low\":315.1,\"Volume\":117500,\"Date\":\"2024-10-31 03:07:00 PM\"},{\"ScripCode\":40075,\"Open\":314.8,\"Close\":315,\"High\":315,\"Low\":314.8,\"Volume\":7500,\"Date\":\"2024-10-31 03:08:00 PM\"},{\"ScripCode\":40075,\"Open\":314.85,\"Close\":315,\"High\":315,\"Low\":314.85,\"Volume\":60000,\"Date\":\"2024-10-31 03:09:00 PM\"},{\"ScripCode\":40075,\"Open\":315.25,\"Close\":315.2,\"High\":315.25,\"Low\":315.2,\"Volume\":15000,\"Date\":\"2024-10-31 03:10:00 PM\"},{\"ScripCode\":40075,\"Open\":315.45,\"Close\":315.2,\"High\":315.45,\"Low\":315.2,\"Volume\":300000,\"Date\":\"2024-10-31 03:11:00 PM\"},{\"ScripCode\":40075,\"Open\":315.4,\"Close\":315.5,\"High\":315.5,\"Low\":315.2,\"Volume\":32500,\"Date\":\"2024-10-31 03:12:00 PM\"},{\"ScripCode\":40075,\"Open\":315.4,\"Close\":315.6,\"High\":315.6,\"Low\":315.2,\"Volume\":30000,\"Date\":\"2024-10-31 03:13:00 PM\"},{\"ScripCode\":40075,\"Open\":315.65,\"Close\":315.85,\"High\":315.85,\"Low\":315.65,\"Volume\":40000,\"Date\":\"2024-10-31 03:14:00 PM\"},{\"ScripCode\":40075,\"Open\":316,\"Close\":316.25,\"High\":316.25,\"Low\":316,\"Volume\":200000,\"Date\":\"2024-10-31 03:15:00 PM\"},{\"ScripCode\":40075,\"Open\":317.25,\"Close\":317.1,\"High\":317.25,\"Low\":317.1,\"Volume\":240000,\"Date\":\"2024-10-31 03:16:00 PM\"},{\"ScripCode\":40075,\"Open\":316.85,\"Close\":316.75,\"High\":316.95,\"Low\":316.5,\"Volume\":70000,\"Date\":\"2024-10-31 03:17:00 PM\"},{\"ScripCode\":40075,\"Open\":316.3,\"Close\":316.4,\"High\":316.4,\"Low\":316.3,\"Volume\":60000,\"Date\":\"2024-10-31 03:18:00 PM\"},{\"ScripCode\":40075,\"Open\":316.05,\"Close\":316.05,\"High\":316.05,\"Low\":316.05,\"Volume\":30000,\"Date\":\"2024-10-31 03:19:00 PM\"},{\"ScripCode\":40075,\"Open\":315.55,\"Close\":315.55,\"High\":315.55,\"Low\":315.55,\"Volume\":182500,\"Date\":\"2024-10-31 03:20:00 PM\"},{\"ScripCode\":40075,\"Open\":315.55,\"Close\":315.95,\"High\":315.95,\"Low\":315.55,\"Volume\":12500,\"Date\":\"2024-10-31 03:21:00 PM\"},{\"ScripCode\":40075,\"Open\":315.55,\"Close\":315.9,\"High\":315.9,\"Low\":315.55,\"Volume\":137500,\"Date\":\"2024-10-31 03:22:00 PM\"},{\"ScripCode\":40075,\"Open\":315.4,\"Close\":315.7,\"High\":315.7,\"Low\":315.4,\"Volume\":30000,\"Date\":\"2024-10-31 03:23:00 PM\"},{\"ScripCode\":40075,\"Open\":315.7,\"Close\":315.75,\"High\":315.75,\"Low\":315.7,\"Volume\":25000,\"Date\":\"2024-10-31 03:24:00 PM\"},{\"ScripCode\":40075,\"Open\":315.8,\"Close\":315.7,\"High\":315.8,\"Low\":315.7,\"Volume\":45000,\"Date\":\"2024-10-31 03:25:00 PM\"},{\"ScripCode\":40075,\"Open\":315.8,\"Close\":315.75,\"High\":315.8,\"Low\":315.75,\"Volume\":37500,\"Date\":\"2024-10-31 03:26:00 PM\"},{\"ScripCode\":40075,\"Open\":315.6,\"Close\":315.25,\"High\":315.8,\"Low\":315.25,\"Volume\":55000,\"Date\":\"2024-10-31 03:27:00 PM\"},{\"ScripCode\":40075,\"Open\":315.25,\"Close\":315.3,\"High\":315.3,\"Low\":315.25,\"Volume\":15000,\"Date\":\"2024-10-31 03:28:00 PM\"},{\"ScripCode\":40075,\"Open\":315.2,\"Close\":315.25,\"High\":315.25,\"Low\":315.2,\"Volume\":80000,\"Date\":\"2024-10-31 03:29:00 PM\"},{\"ScripCode\":40075,\"Open\":315.1,\"Close\":315.1,\"High\":315.1,\"Low\":315.1,\"Volume\":5000,\"Date\":\"2024-10-31 03:30:00 PM\"}],\"28-11-2024\":[{\"ScripCode\":36635,\"Open\":354.45,\"Close\":351.65,\"High\":354.5,\"Low\":351.65,\"Volume\":192500,\"Date\":\"2024-11-27 09:15:00 AM\"},{\"ScripCode\":36635,\"Open\":352.1,\"Close\":352.3,\"High\":352.3,\"Low\":352.1,\"Volume\":37500,\"Date\":\"2024-11-27 09:16:00 AM\"},{\"ScripCode\":36635,\"Open\":352.5,\"Close\":353.25,\"High\":353.25,\"Low\":352.5,\"Volume\":35000,\"Date\":\"2024-11-27 09:17:00 AM\"},{\"ScripCode\":36635,\"Open\":353.45,\"Close\":354.4,\"High\":354.4,\"Low\":353.45,\"Volume\":45000,\"Date\":\"2024-11-27 09:18:00 AM\"},{\"ScripCode\":36635,\"Open\":355.1,\"Close\":354,\"High\":355.1,\"Low\":353.3,\"Volume\":287500,\"Date\":\"2024-11-27 09:19:00 AM\"},{\"ScripCode\":36635,\"Open\":353.8,\"Close\":354.6,\"High\":354.6,\"Low\":353.4,\"Volume\":97500,\"Date\":\"2024-11-27 09:20:00 AM\"},{\"ScripCode\":36635,\"Open\":355.45,\"Close\":355,\"High\":355.45,\"Low\":354.8,\"Volume\":147500,\"Date\":\"2024-11-27 09:21:00 AM\"},{\"ScripCode\":36635,\"Open\":354.9,\"Close\":356,\"High\":356,\"Low\":354.9,\"Volume\":127500,\"Date\":\"2024-11-27 09:22:00 AM\"},{\"ScripCode\":36635,\"Open\":356.15,\"Close\":356.1,\"High\":356.5,\"Low\":355.75,\"Volume\":232500,\"Date\":\"2024-11-27 09:23:00 AM\"},{\"ScripCode\":36635,\"Open\":356.1,\"Close\":354.85,\"High\":356.2,\"Low\":354.85,\"Volume\":122500,\"Date\":\"2024-11-27 09:24:00 AM\"},{\"ScripCode\":36635,\"Open\":354.8,\"Close\":354.55,\"High\":355.2,\"Low\":354.55,\"Volume\":92500,\"Date\":\"2024-11-27 09:25:00 AM\"},{\"ScripCode\":36635,\"Open\":354.3,\"Close\":356.5,\"High\":356.75,\"Low\":354.3,\"Volume\":142500,\"Date\":\"2024-11-27 09:26:00 AM\"},{\"ScripCode\":36635,\"Open\":356.45,\"Close\":355.25,\"High\":356.45,\"Low\":355.25,\"Volume\":67500,\"Date\":\"2024-11-27 09:27:00 AM\"},{\"ScripCode\":36635,\"Open\":355.75,\"Close\":355.75,\"High\":356.2,\"Low\":355.55,\"Volume\":47500,\"Date\":\"2024-11-27 09:28:00 AM\"},{\"ScripCode\":36635,\"Open\":355.75,\"Close\":355.85,\"High\":356.05,\"Low\":355.75,\"Volume\":42500,\"Date\":\"2024-11-27 09:29:00 AM\"},{\"ScripCode\":36635,\"Open\":355.85,\"Close\":354.95,\"High\":355.85,\"Low\":354.75,\"Volume\":87500,\"Date\":\"2024-11-27 09:30:00 AM\"},{\"ScripCode\":36635,\"Open\":355.1,\"Close\":355.45,\"High\":355.45,\"Low\":354.8,\"Volume\":47500,\"Date\":\"2024-11-27 09:31:00 AM\"},{\"ScripCode\":36635,\"Open\":355.6,\"Close\":355.15,\"High\":355.6,\"Low\":355.15,\"Volume\":32500,\"Date\":\"2024-11-27 09:32:00 AM\"},{\"ScripCode\":36635,\"Open\":354.9,\"Close\":354.6,\"High\":354.9,\"Low\":354.55,\"Volume\":75000,\"Date\":\"2024-11-27 09:33:00 AM\"},{\"ScripCode\":36635,\"Open\":354.45,\"Close\":354.5,\"High\":354.5,\"Low\":354.45,\"Volume\":85000,\"Date\":\"2024-11-27 09:34:00 AM\"},{\"ScripCode\":36635,\"Open\":354.3,\"Close\":353.8,\"High\":354.3,\"Low\":353.8,\"Volume\":27500,\"Date\":\"2024-11-27 09:35:00 AM\"},{\"ScripCode\":36635,\"Open\":353.75,\"Close\":354.15,\"High\":354.15,\"Low\":353.75,\"Volume\":80000,\"Date\":\"2024-11-27 09:36:00 AM\"},{\"ScripCode\":36635,\"Open\":354,\"Close\":353.75,\"High\":354,\"Low\":353.75,\"Volume\":87500,\"Date\":\"2024-11-27 09:37:00 AM\"},{\"ScripCode\":36635,\"Open\":353.55,\"Close\":353.65,\"High\":353.65,\"Low\":353.4,\"Volume\":25000,\"Date\":\"2024-11-27 09:38:00 AM\"},{\"ScripCode\":36635,\"Open\":353,\"Close\":352.7,\"High\":353,\"Low\":352.7,\"Volume\":562500,\"Date\":\"2024-11-27 09:39:00 AM\"},{\"ScripCode\":36635,\"Open\":351.95,\"Close\":351.3,\"High\":351.95,\"Low\":351.3,\"Volume\":197500,\"Date\":\"2024-11-27 09:40:00 AM\"},{\"ScripCode\":36635,\"Open\":351.35,\"Close\":350.6,\"High\":351.35,\"Low\":350.6,\"Volume\":177500,\"Date\":\"2024-11-27 09:41:00 AM\"},{\"ScripCode\":36635,\"Open\":351.25,\"Close\":351.1,\"High\":351.25,\"Low\":351.1,\"Volume\":85000,\"Date\":\"2024-11-27 09:42:00 AM\"},{\"ScripCode\":36635,\"Open\":351.15,\"Close\":351.2,\"High\":351.2,\"Low\":351.15,\"Volume\":47500,\"Date\":\"2024-11-27 09:43:00 AM\"},{\"ScripCode\":36635,\"Open\":351.25,\"Close\":352.1,\"High\":352.2,\"Low\":351.25,\"Volume\":70000,\"Date\":\"2024-11-27 09:44:00 AM\"},{\"ScripCode\":36635,\"Open\":352.1,\"Close\":352.1,\"High\":352.1,\"Low\":352.1,\"Volume\":20000,\"Date\":\"2024-11-27 09:45:00 AM\"},{\"ScripCode\":36635,\"Open\":352.1,\"Close\":352.1,\"High\":352.1,\"Low\":352.1,\"Volume\":10000,\"Date\":\"2024-11-27 09:46:00 AM\"},{\"ScripCode\":36635,\"Open\":352.5,\"Close\":351.9,\"High\":352.5,\"Low\":351.9,\"Volume\":30000,\"Date\":\"2024-11-27 09:47:00 AM\"},{\"ScripCode\":36635,\"Open\":351.8,\"Close\":350.35,\"High\":351.8,\"Low\":350.35,\"Volume\":77500,\"Date\":\"2024-11-27 09:48:00 AM\"},{\"ScripCode\":36635,\"Open\":350.35,\"Close\":350.55,\"High\":350.55,\"Low\":350.35,\"Volume\":22500,\"Date\":\"2024-11-27 09:49:00 AM\"},{\"ScripCode\":36635,\"Open\":349.85,\"Close\":349.95,\"High\":349.95,\"Low\":349.85,\"Volume\":40000,\"Date\":\"2024-11-27 09:50:00 AM\"},{\"ScripCode\":36635,\"Open\":350.95,\"Close\":350.9,\"High\":350.95,\"Low\":350.9,\"Volume\":27500,\"Date\":\"2024-11-27 09:51:00 AM\"},{\"ScripCode\":36635,\"Open\":351,\"Close\":350.65,\"High\":351,\"Low\":350.65,\"Volume\":60000,\"Date\":\"2024-11-27 09:52:00 AM\"},{\"ScripCode\":36635,\"Open\":350.65,\"Close\":350.7,\"High\":350.7,\"Low\":350.65,\"Volume\":12500,\"Date\":\"2024-11-27 09:53:00 AM\"},{\"ScripCode\":36635,\"Open\":350.7,\"Close\":350.75,\"High\":350.75,\"Low\":350.7,\"Volume\":10000,\"Date\":\"2024-11-27 09:54:00 AM\"},{\"ScripCode\":36635,\"Open\":351,\"Close\":350.65,\"High\":351,\"Low\":350.65,\"Volume\":52500,\"Date\":\"2024-11-27 09:55:00 AM\"},{\"ScripCode\":36635,\"Open\":350.8,\"Close\":350.8,\"High\":350.8,\"Low\":350.8,\"Volume\":25000,\"Date\":\"2024-11-27 09:56:00 AM\"},{\"ScripCode\":36635,\"Open\":350.7,\"Close\":350.6,\"High\":350.7,\"Low\":350.6,\"Volume\":22500,\"Date\":\"2024-11-27 09:57:00 AM\"},{\"ScripCode\":36635,\"Open\":350.75,\"Close\":350.75,\"High\":350.75,\"Low\":350.75,\"Volume\":5000,\"Date\":\"2024-11-27 09:58:00 AM\"},{\"ScripCode\":36635,\"Open\":351.9,\"Close\":351.45,\"High\":351.9,\"Low\":351.45,\"Volume\":57500,\"Date\":\"2024-11-27 09:59:00 AM\"},{\"ScripCode\":36635,\"Open\":351.65,\"Close\":351.65,\"High\":351.65,\"Low\":351.65,\"Volume\":7500,\"Date\":\"2024-11-27 10:00:00 AM\"},{\"ScripCode\":36635,\"Open\":351.85,\"Close\":351.15,\"High\":351.85,\"Low\":351.15,\"Volume\":25000,\"Date\":\"2024-11-27 10:01:00 AM\"},{\"ScripCode\":36635,\"Open\":351.9,\"Close\":351.8,\"High\":351.9,\"Low\":351.8,\"Volume\":42500,\"Date\":\"2024-11-27 10:02:00 AM\"},{\"ScripCode\":36635,\"Open\":351.65,\"Close\":350.85,\"High\":351.65,\"Low\":350.85,\"Volume\":87500,\"Date\":\"2024-11-27 10:03:00 AM\"},{\"ScripCode\":36635,\"Open\":350.85,\"Close\":351.2,\"High\":351.2,\"Low\":350.85,\"Volume\":17500,\"Date\":\"2024-11-27 10:04:00 AM\"},{\"ScripCode\":36635,\"Open\":350.9,\"Close\":350.9,\"High\":350.9,\"Low\":350.9,\"Volume\":12500,\"Date\":\"2024-11-27 10:05:00 AM\"},{\"ScripCode\":36635,\"Open\":350.5,\"Close\":350.5,\"High\":350.5,\"Low\":350.5,\"Volume\":17500,\"Date\":\"2024-11-27 10:06:00 AM\"},{\"ScripCode\":36635,\"Open\":350.5,\"Close\":350.25,\"High\":350.5,\"Low\":350.25,\"Volume\":22500,\"Date\":\"2024-11-27 10:07:00 AM\"},{\"ScripCode\":36635,\"Open\":350.9,\"Close\":350.7,\"High\":350.9,\"Low\":350.7,\"Volume\":30000,\"Date\":\"2024-11-27 10:08:00 AM\"},{\"ScripCode\":36635,\"Open\":350.7,\"Close\":350.6,\"High\":350.7,\"Low\":350.6,\"Volume\":15000,\"Date\":\"2024-11-27 10:09:00 AM\"},{\"ScripCode\":36635,\"Open\":350.6,\"Close\":350.2,\"High\":350.7,\"Low\":350.2,\"Volume\":67500,\"Date\":\"2024-11-27 10:10:00 AM\"},{\"ScripCode\":36635,\"Open\":350.3,\"Close\":350.3,\"High\":350.3,\"Low\":350.3,\"Volume\":15000,\"Date\":\"2024-11-27 10:11:00 AM\"},{\"ScripCode\":36635,\"Open\":350.3,\"Close\":350.45,\"High\":350.45,\"Low\":350.3,\"Volume\":7500,\"Date\":\"2024-11-27 10:12:00 AM\"},{\"ScripCode\":36635,\"Open\":350.4,\"Close\":350.3,\"High\":350.4,\"Low\":350.3,\"Volume\":35000,\"Date\":\"2024-11-27 10:13:00 AM\"},{\"ScripCode\":36635,\"Open\":350.3,\"Close\":350.3,\"High\":350.3,\"Low\":350.3,\"Volume\":5000,\"Date\":\"2024-11-27 10:14:00 AM\"},{\"ScripCode\":36635,\"Open\":350.3,\"Close\":350.2,\"High\":350.3,\"Low\":350.2,\"Volume\":32500,\"Date\":\"2024-11-27 10:15:00 AM\"},{\"ScripCode\":36635,\"Open\":350.05,\"Close\":350.1,\"High\":350.1,\"Low\":350.05,\"Volume\":22500,\"Date\":\"2024-11-27 10:16:00 AM\"},{\"ScripCode\":36635,\"Open\":350.3,\"Close\":350.3,\"High\":350.3,\"Low\":350.3,\"Volume\":2500,\"Date\":\"2024-11-27 10:17:00 AM\"},{\"ScripCode\":36635,\"Open\":350.2,\"Close\":350.1,\"High\":350.2,\"Low\":350.1,\"Volume\":65000,\"Date\":\"2024-11-27 10:18:00 AM\"},{\"ScripCode\":36635,\"Open\":350.35,\"Close\":350.7,\"High\":350.7,\"Low\":350.35,\"Volume\":52500,\"Date\":\"2024-11-27 10:19:00 AM\"},{\"ScripCode\":36635,\"Open\":350.8,\"Close\":350,\"High\":351,\"Low\":350,\"Volume\":42500,\"Date\":\"2024-11-27 10:20:00 AM\"},{\"ScripCode\":36635,\"Open\":350.25,\"Close\":350,\"High\":350.25,\"Low\":350,\"Volume\":25000,\"Date\":\"2024-11-27 10:21:00 AM\"},{\"ScripCode\":36635,\"Open\":350.25,\"Close\":350.2,\"High\":350.25,\"Low\":350.2,\"Volume\":20000,\"Date\":\"2024-11-27 10:22:00 AM\"},{\"ScripCode\":36635,\"Open\":350.25,\"Close\":350.25,\"High\":350.25,\"Low\":350.25,\"Volume\":7500,\"Date\":\"2024-11-27 10:23:00 AM\"},{\"ScripCode\":36635,\"Open\":350.05,\"Close\":349.55,\"High\":350.05,\"Low\":349.55,\"Volume\":22500,\"Date\":\"2024-11-27 10:24:00 AM\"},{\"ScripCode\":36635,\"Open\":349.25,\"Close\":348.85,\"High\":349.25,\"Low\":348.85,\"Volume\":35000,\"Date\":\"2024-11-27 10:25:00 AM\"},{\"ScripCode\":36635,\"Open\":349.25,\"Close\":349.15,\"High\":349.25,\"Low\":349.15,\"Volume\":30000,\"Date\":\"2024-11-27 10:26:00 AM\"},{\"ScripCode\":36635,\"Open\":349.4,\"Close\":349.3,\"High\":349.45,\"Low\":349.3,\"Volume\":30000,\"Date\":\"2024-11-27 10:27:00 AM\"},{\"ScripCode\":36635,\"Open\":349.25,\"Close\":349.35,\"High\":349.35,\"Low\":349.25,\"Volume\":90000,\"Date\":\"2024-11-27 10:28:00 AM\"},{\"ScripCode\":36635,\"Open\":349.65,\"Close\":349.65,\"High\":349.65,\"Low\":349.65,\"Volume\":12500,\"Date\":\"2024-11-27 10:29:00 AM\"},{\"ScripCode\":36635,\"Open\":349.2,\"Close\":349.25,\"High\":349.4,\"Low\":349.2,\"Volume\":27500,\"Date\":\"2024-11-27 10:30:00 AM\"},{\"ScripCode\":36635,\"Open\":349,\"Close\":349.25,\"High\":349.25,\"Low\":349,\"Volume\":62500,\"Date\":\"2024-11-27 10:31:00 AM\"},{\"ScripCode\":36635,\"Open\":349.25,\"Close\":349.1,\"High\":349.25,\"Low\":349.1,\"Volume\":10000,\"Date\":\"2024-11-27 10:32:00 AM\"},{\"ScripCode\":36635,\"Open\":349.3,\"Close\":349.5,\"High\":349.5,\"Low\":349.3,\"Volume\":35000,\"Date\":\"2024-11-27 10:33:00 AM\"},{\"ScripCode\":36635,\"Open\":349.55,\"Close\":349.7,\"High\":349.7,\"Low\":349.55,\"Volume\":27500,\"Date\":\"2024-11-27 10:34:00 AM\"},{\"ScripCode\":36635,\"Open\":349.7,\"Close\":349.2,\"High\":349.7,\"Low\":349.2,\"Volume\":210000,\"Date\":\"2024-11-27 10:35:00 AM\"},{\"ScripCode\":36635,\"Open\":349.2,\"Close\":349.2,\"High\":349.2,\"Low\":349.2,\"Volume\":5000,\"Date\":\"2024-11-27 10:36:00 AM\"},{\"ScripCode\":36635,\"Open\":349.2,\"Close\":349.35,\"High\":349.35,\"Low\":349.2,\"Volume\":7500,\"Date\":\"2024-11-27 10:37:00 AM\"},{\"ScripCode\":36635,\"Open\":350.3,\"Close\":350.6,\"High\":350.6,\"Low\":350.3,\"Volume\":37500,\"Date\":\"2024-11-27 10:38:00 AM\"},{\"ScripCode\":36635,\"Open\":350.9,\"Close\":350.35,\"High\":350.9,\"Low\":350.35,\"Volume\":15000,\"Date\":\"2024-11-27 10:39:00 AM\"},{\"ScripCode\":36635,\"Open\":350.35,\"Close\":350.05,\"High\":350.35,\"Low\":350.05,\"Volume\":22500,\"Date\":\"2024-11-27 10:40:00 AM\"},{\"ScripCode\":36635,\"Open\":350.05,\"Close\":350.25,\"High\":350.25,\"Low\":350.05,\"Volume\":12500,\"Date\":\"2024-11-27 10:41:00 AM\"},{\"ScripCode\":36635,\"Open\":350.25,\"Close\":350.25,\"High\":350.25,\"Low\":350.25,\"Volume\":30000,\"Date\":\"2024-11-27 10:43:00 AM\"},{\"ScripCode\":36635,\"Open\":350.3,\"Close\":350.3,\"High\":350.3,\"Low\":350.3,\"Volume\":7500,\"Date\":\"2024-11-27 10:44:00 AM\"},{\"ScripCode\":36635,\"Open\":350.05,\"Close\":350.05,\"High\":350.05,\"Low\":350.05,\"Volume\":17500,\"Date\":\"2024-11-27 10:45:00 AM\"},{\"ScripCode\":36635,\"Open\":350.05,\"Close\":350.05,\"High\":350.05,\"Low\":350.05,\"Volume\":17500,\"Date\":\"2024-11-27 10:46:00 AM\"},{\"ScripCode\":36635,\"Open\":350.05,\"Close\":349.6,\"High\":350.05,\"Low\":349.6,\"Volume\":10000,\"Date\":\"2024-11-27 10:47:00 AM\"},{\"ScripCode\":36635,\"Open\":349.6,\"Close\":350.75,\"High\":350.75,\"Low\":349.6,\"Volume\":165000,\"Date\":\"2024-11-27 10:48:00 AM\"},{\"ScripCode\":36635,\"Open\":350.55,\"Close\":350.65,\"High\":350.65,\"Low\":350.55,\"Volume\":25000,\"Date\":\"2024-11-27 10:49:00 AM\"},{\"ScripCode\":36635,\"Open\":350.6,\"Close\":350.55,\"High\":350.6,\"Low\":350.55,\"Volume\":15000,\"Date\":\"2024-11-27 10:50:00 AM\"},{\"ScripCode\":36635,\"Open\":350.55,\"Close\":351.05,\"High\":351.05,\"Low\":350.55,\"Volume\":20000,\"Date\":\"2024-11-27 10:51:00 AM\"},{\"ScripCode\":36635,\"Open\":351.15,\"Close\":351.15,\"High\":351.15,\"Low\":351.15,\"Volume\":10000,\"Date\":\"2024-11-27 10:52:00 AM\"},{\"ScripCode\":36635,\"Open\":351.35,\"Close\":351.1,\"High\":351.35,\"Low\":351.1,\"Volume\":37500,\"Date\":\"2024-11-27 10:53:00 AM\"},{\"ScripCode\":36635,\"Open\":351.1,\"Close\":351.1,\"High\":351.1,\"Low\":351.1,\"Volume\":2500,\"Date\":\"2024-11-27 10:54:00 AM\"},{\"ScripCode\":36635,\"Open\":350.95,\"Close\":351.15,\"High\":351.15,\"Low\":350.95,\"Volume\":55000,\"Date\":\"2024-11-27 10:55:00 AM\"},{\"ScripCode\":36635,\"Open\":351.3,\"Close\":351.6,\"High\":351.6,\"Low\":351.3,\"Volume\":15000,\"Date\":\"2024-11-27 10:56:00 AM\"},{\"ScripCode\":36635,\"Open\":351.95,\"Close\":351.95,\"High\":351.95,\"Low\":351.75,\"Volume\":25000,\"Date\":\"2024-11-27 10:57:00 AM\"},{\"ScripCode\":36635,\"Open\":351.7,\"Close\":351.8,\"High\":351.8,\"Low\":351.7,\"Volume\":7500,\"Date\":\"2024-11-27 10:58:00 AM\"},{\"ScripCode\":36635,\"Open\":351.8,\"Close\":351.45,\"High\":351.8,\"Low\":351.4,\"Volume\":37500,\"Date\":\"2024-11-27 10:59:00 AM\"},{\"ScripCode\":36635,\"Open\":351.45,\"Close\":351.45,\"High\":351.45,\"Low\":351.45,\"Volume\":10000,\"Date\":\"2024-11-27 11:00:00 AM\"},{\"ScripCode\":36635,\"Open\":351.45,\"Close\":351.6,\"High\":351.6,\"Low\":351.45,\"Volume\":55000,\"Date\":\"2024-11-27 11:01:00 AM\"},{\"ScripCode\":36635,\"Open\":351.6,\"Close\":351,\"High\":351.6,\"Low\":351,\"Volume\":10000,\"Date\":\"2024-11-27 11:02:00 AM\"},{\"ScripCode\":36635,\"Open\":350.75,\"Close\":350.85,\"High\":350.85,\"Low\":350.75,\"Volume\":37500,\"Date\":\"2024-11-27 11:03:00 AM\"},{\"ScripCode\":36635,\"Open\":351.2,\"Close\":351.2,\"High\":351.2,\"Low\":351.2,\"Volume\":5000,\"Date\":\"2024-11-27 11:04:00 AM\"},{\"ScripCode\":36635,\"Open\":350.85,\"Close\":350.85,\"High\":350.85,\"Low\":350.85,\"Volume\":22500,\"Date\":\"2024-11-27 11:05:00 AM\"},{\"ScripCode\":36635,\"Open\":350.8,\"Close\":351.1,\"High\":351.1,\"Low\":350.8,\"Volume\":12500,\"Date\":\"2024-11-27 11:06:00 AM\"},{\"ScripCode\":36635,\"Open\":351.1,\"Close\":351.1,\"High\":351.1,\"Low\":351.1,\"Volume\":5000,\"Date\":\"2024-11-27 11:07:00 AM\"},{\"ScripCode\":36635,\"Open\":350.45,\"Close\":350.55,\"High\":350.55,\"Low\":350.45,\"Volume\":20000,\"Date\":\"2024-11-27 11:08:00 AM\"},{\"ScripCode\":36635,\"Open\":350.6,\"Close\":350.6,\"High\":350.6,\"Low\":350.6,\"Volume\":5000,\"Date\":\"2024-11-27 11:09:00 AM\"},{\"ScripCode\":36635,\"Open\":350.6,\"Close\":350.6,\"High\":350.6,\"Low\":350.6,\"Volume\":2500,\"Date\":\"2024-11-27 11:10:00 AM\"},{\"ScripCode\":36635,\"Open\":350.85,\"Close\":350.85,\"High\":350.85,\"Low\":350.85,\"Volume\":10000,\"Date\":\"2024-11-27 11:11:00 AM\"},{\"ScripCode\":36635,\"Open\":350.85,\"Close\":350.9,\"High\":350.9,\"Low\":350.85,\"Volume\":20000,\"Date\":\"2024-11-27 11:12:00 AM\"},{\"ScripCode\":36635,\"Open\":351.15,\"Close\":350.85,\"High\":351.15,\"Low\":350.85,\"Volume\":22500,\"Date\":\"2024-11-27 11:13:00 AM\"},{\"ScripCode\":36635,\"Open\":351.8,\"Close\":351.55,\"High\":351.8,\"Low\":351.55,\"Volume\":37500,\"Date\":\"2024-11-27 11:14:00 AM\"},{\"ScripCode\":36635,\"Open\":351.85,\"Close\":351.85,\"High\":351.85,\"Low\":351.85,\"Volume\":12500,\"Date\":\"2024-11-27 11:15:00 AM\"},{\"ScripCode\":36635,\"Open\":352.5,\"Close\":352.8,\"High\":352.8,\"Low\":352.5,\"Volume\":55000,\"Date\":\"2024-11-27 11:16:00 AM\"},{\"ScripCode\":36635,\"Open\":352.9,\"Close\":353.7,\"High\":353.7,\"Low\":352.9,\"Volume\":85000,\"Date\":\"2024-11-27 11:17:00 AM\"},{\"ScripCode\":36635,\"Open\":353.65,\"Close\":353.65,\"High\":353.65,\"Low\":353.65,\"Volume\":70000,\"Date\":\"2024-11-27 11:18:00 AM\"},{\"ScripCode\":36635,\"Open\":353.65,\"Close\":353.35,\"High\":353.65,\"Low\":353.35,\"Volume\":50000,\"Date\":\"2024-11-27 11:19:00 AM\"},{\"ScripCode\":36635,\"Open\":352.8,\"Close\":352.8,\"High\":352.8,\"Low\":352.8,\"Volume\":17500,\"Date\":\"2024-11-27 11:20:00 AM\"},{\"ScripCode\":36635,\"Open\":353,\"Close\":353,\"High\":353,\"Low\":353,\"Volume\":7500,\"Date\":\"2024-11-27 11:21:00 AM\"},{\"ScripCode\":36635,\"Open\":352.8,\"Close\":353.05,\"High\":353.05,\"Low\":352.8,\"Volume\":20000,\"Date\":\"2024-11-27 11:22:00 AM\"},{\"ScripCode\":36635,\"Open\":353.05,\"Close\":353.05,\"High\":353.05,\"Low\":353.05,\"Volume\":10000,\"Date\":\"2024-11-27 11:23:00 AM\"},{\"ScripCode\":36635,\"Open\":353.35,\"Close\":353.15,\"High\":353.35,\"Low\":353.15,\"Volume\":15000,\"Date\":\"2024-11-27 11:24:00 AM\"},{\"ScripCode\":36635,\"Open\":353.15,\"Close\":353.15,\"High\":353.15,\"Low\":353.15,\"Volume\":5000,\"Date\":\"2024-11-27 11:25:00 AM\"},{\"ScripCode\":36635,\"Open\":354.1,\"Close\":354.1,\"High\":354.1,\"Low\":354.1,\"Volume\":50000,\"Date\":\"2024-11-27 11:26:00 AM\"},{\"ScripCode\":36635,\"Open\":354.2,\"Close\":354.05,\"High\":354.2,\"Low\":354,\"Volume\":40000,\"Date\":\"2024-11-27 11:27:00 AM\"},{\"ScripCode\":36635,\"Open\":354,\"Close\":354,\"High\":354,\"Low\":354,\"Volume\":20000,\"Date\":\"2024-11-27 11:28:00 AM\"},{\"ScripCode\":36635,\"Open\":353.7,\"Close\":353.7,\"High\":353.7,\"Low\":353.7,\"Volume\":20000,\"Date\":\"2024-11-27 11:29:00 AM\"},{\"ScripCode\":36635,\"Open\":353.7,\"Close\":353.95,\"High\":353.95,\"Low\":353.7,\"Volume\":22500,\"Date\":\"2024-11-27 11:30:00 AM\"},{\"ScripCode\":36635,\"Open\":353.65,\"Close\":353.8,\"High\":353.8,\"Low\":353.65,\"Volume\":77500,\"Date\":\"2024-11-27 11:31:00 AM\"},{\"ScripCode\":36635,\"Open\":353.8,\"Close\":353.9,\"High\":353.9,\"Low\":353.8,\"Volume\":72500,\"Date\":\"2024-11-27 11:32:00 AM\"},{\"ScripCode\":36635,\"Open\":353.65,\"Close\":353.65,\"High\":353.65,\"Low\":353.65,\"Volume\":40000,\"Date\":\"2024-11-27 11:33:00 AM\"},{\"ScripCode\":36635,\"Open\":353.65,\"Close\":353.35,\"High\":353.65,\"Low\":353.35,\"Volume\":12500,\"Date\":\"2024-11-27 11:34:00 AM\"},{\"ScripCode\":36635,\"Open\":353.05,\"Close\":353.05,\"High\":353.05,\"Low\":353.05,\"Volume\":27500,\"Date\":\"2024-11-27 11:35:00 AM\"},{\"ScripCode\":36635,\"Open\":352.75,\"Close\":352.5,\"High\":352.75,\"Low\":352.5,\"Volume\":37500,\"Date\":\"2024-11-27 11:36:00 AM\"},{\"ScripCode\":36635,\"Open\":352.45,\"Close\":352.35,\"High\":352.45,\"Low\":352.35,\"Volume\":7500,\"Date\":\"2024-11-27 11:37:00 AM\"},{\"ScripCode\":36635,\"Open\":352.5,\"Close\":352.5,\"High\":352.5,\"Low\":352.5,\"Volume\":7500,\"Date\":\"2024-11-27 11:38:00 AM\"},{\"ScripCode\":36635,\"Open\":353.35,\"Close\":353.35,\"High\":353.35,\"Low\":353.35,\"Volume\":15000,\"Date\":\"2024-11-27 11:39:00 AM\"},{\"ScripCode\":36635,\"Open\":353.35,\"Close\":353.35,\"High\":353.35,\"Low\":353.35,\"Volume\":20000,\"Date\":\"2024-11-27 11:40:00 AM\"},{\"ScripCode\":36635,\"Open\":353.35,\"Close\":353.7,\"High\":353.7,\"Low\":353.35,\"Volume\":32500,\"Date\":\"2024-11-27 11:41:00 AM\"},{\"ScripCode\":36635,\"Open\":353.85,\"Close\":353.85,\"High\":353.85,\"Low\":353.85,\"Volume\":10000,\"Date\":\"2024-11-27 11:42:00 AM\"},{\"ScripCode\":36635,\"Open\":354.2,\"Close\":354.6,\"High\":354.6,\"Low\":354.2,\"Volume\":30000,\"Date\":\"2024-11-27 11:43:00 AM\"},{\"ScripCode\":36635,\"Open\":354.55,\"Close\":354.55,\"High\":354.55,\"Low\":354.55,\"Volume\":10000,\"Date\":\"2024-11-27 11:44:00 AM\"},{\"ScripCode\":36635,\"Open\":354.55,\"Close\":354.8,\"High\":354.8,\"Low\":354.55,\"Volume\":52500,\"Date\":\"2024-11-27 11:45:00 AM\"},{\"ScripCode\":36635,\"Open\":354.6,\"Close\":354.6,\"High\":354.6,\"Low\":354.6,\"Volume\":2500,\"Date\":\"2024-11-27 11:46:00 AM\"},{\"ScripCode\":36635,\"Open\":354.5,\"Close\":354.5,\"High\":354.5,\"Low\":354.5,\"Volume\":17500,\"Date\":\"2024-11-27 11:47:00 AM\"},{\"ScripCode\":36635,\"Open\":354.75,\"Close\":354.95,\"High\":354.95,\"Low\":354.75,\"Volume\":35000,\"Date\":\"2024-11-27 11:48:00 AM\"},{\"ScripCode\":36635,\"Open\":354.95,\"Close\":354.95,\"High\":354.95,\"Low\":354.95,\"Volume\":7500,\"Date\":\"2024-11-27 11:49:00 AM\"},{\"ScripCode\":36635,\"Open\":354.6,\"Close\":354.45,\"High\":354.6,\"Low\":354.45,\"Volume\":30000,\"Date\":\"2024-11-27 11:50:00 AM\"},{\"ScripCode\":36635,\"Open\":354.2,\"Close\":354,\"High\":354.2,\"Low\":354,\"Volume\":90000,\"Date\":\"2024-11-27 11:51:00 AM\"},{\"ScripCode\":36635,\"Open\":353.85,\"Close\":353.8,\"High\":353.85,\"Low\":353.8,\"Volume\":15000,\"Date\":\"2024-11-27 11:52:00 AM\"},{\"ScripCode\":36635,\"Open\":354.3,\"Close\":354.3,\"High\":354.3,\"Low\":354.3,\"Volume\":10000,\"Date\":\"2024-11-27 11:53:00 AM\"},{\"ScripCode\":36635,\"Open\":354.4,\"Close\":354.3,\"High\":354.4,\"Low\":354.2,\"Volume\":12500,\"Date\":\"2024-11-27 11:54:00 AM\"},{\"ScripCode\":36635,\"Open\":354,\"Close\":354,\"High\":354,\"Low\":354,\"Volume\":5000,\"Date\":\"2024-11-27 11:55:00 AM\"},{\"ScripCode\":36635,\"Open\":354.05,\"Close\":354.8,\"High\":354.8,\"Low\":354.05,\"Volume\":37500,\"Date\":\"2024-11-27 11:56:00 AM\"},{\"ScripCode\":36635,\"Open\":355,\"Close\":355,\"High\":355,\"Low\":355,\"Volume\":15000,\"Date\":\"2024-11-27 11:57:00 AM\"},{\"ScripCode\":36635,\"Open\":354.9,\"Close\":354.9,\"High\":354.9,\"Low\":354.9,\"Volume\":7500,\"Date\":\"2024-11-27 11:58:00 AM\"},{\"ScripCode\":36635,\"Open\":354.55,\"Close\":354.55,\"High\":354.55,\"Low\":354.55,\"Volume\":5000,\"Date\":\"2024-11-27 11:59:00 AM\"},{\"ScripCode\":36635,\"Open\":354.6,\"Close\":354.75,\"High\":354.75,\"Low\":354.6,\"Volume\":12500,\"Date\":\"2024-11-27 12:00:00 PM\"},{\"ScripCode\":36635,\"Open\":355.15,\"Close\":355.25,\"High\":355.25,\"Low\":355.05,\"Volume\":15000,\"Date\":\"2024-11-27 12:01:00 PM\"},{\"ScripCode\":36635,\"Open\":355.3,\"Close\":355.5,\"High\":355.5,\"Low\":355.3,\"Volume\":17500,\"Date\":\"2024-11-27 12:02:00 PM\"},{\"ScripCode\":36635,\"Open\":355.55,\"Close\":355.4,\"High\":355.55,\"Low\":355.4,\"Volume\":7500,\"Date\":\"2024-11-27 12:03:00 PM\"},{\"ScripCode\":36635,\"Open\":355.4,\"Close\":355,\"High\":355.4,\"Low\":355,\"Volume\":20000,\"Date\":\"2024-11-27 12:04:00 PM\"},{\"ScripCode\":36635,\"Open\":355.15,\"Close\":355.15,\"High\":355.15,\"Low\":355.15,\"Volume\":12500,\"Date\":\"2024-11-27 12:05:00 PM\"},{\"ScripCode\":36635,\"Open\":355.15,\"Close\":355.15,\"High\":355.15,\"Low\":355.15,\"Volume\":7500,\"Date\":\"2024-11-27 12:06:00 PM\"},{\"ScripCode\":36635,\"Open\":355.3,\"Close\":355.3,\"High\":355.3,\"Low\":355.3,\"Volume\":57500,\"Date\":\"2024-11-27 12:08:00 PM\"},{\"ScripCode\":36635,\"Open\":355.3,\"Close\":355.45,\"High\":355.45,\"Low\":355.3,\"Volume\":15000,\"Date\":\"2024-11-27 12:09:00 PM\"},{\"ScripCode\":36635,\"Open\":355.4,\"Close\":355.35,\"High\":355.5,\"Low\":355.35,\"Volume\":20000,\"Date\":\"2024-11-27 12:10:00 PM\"},{\"ScripCode\":36635,\"Open\":355.35,\"Close\":355.35,\"High\":355.35,\"Low\":355.35,\"Volume\":5000,\"Date\":\"2024-11-27 12:11:00 PM\"},{\"ScripCode\":36635,\"Open\":355.5,\"Close\":355.5,\"High\":355.5,\"Low\":355.5,\"Volume\":5000,\"Date\":\"2024-11-27 12:12:00 PM\"},{\"ScripCode\":36635,\"Open\":355.5,\"Close\":355.5,\"High\":355.5,\"Low\":355.5,\"Volume\":7500,\"Date\":\"2024-11-27 12:13:00 PM\"},{\"ScripCode\":36635,\"Open\":355.5,\"Close\":355.5,\"High\":355.5,\"Low\":355.5,\"Volume\":35000,\"Date\":\"2024-11-27 12:14:00 PM\"},{\"ScripCode\":36635,\"Open\":355.2,\"Close\":355.2,\"High\":355.2,\"Low\":355.2,\"Volume\":7500,\"Date\":\"2024-11-27 12:15:00 PM\"},{\"ScripCode\":36635,\"Open\":355.65,\"Close\":355.65,\"High\":355.65,\"Low\":355.65,\"Volume\":15000,\"Date\":\"2024-11-27 12:16:00 PM\"},{\"ScripCode\":36635,\"Open\":355.4,\"Close\":355.4,\"High\":355.4,\"Low\":355.4,\"Volume\":2500,\"Date\":\"2024-11-27 12:17:00 PM\"},{\"ScripCode\":36635,\"Open\":355.4,\"Close\":355.4,\"High\":355.4,\"Low\":355.4,\"Volume\":25000,\"Date\":\"2024-11-27 12:18:00 PM\"},{\"ScripCode\":36635,\"Open\":355.2,\"Close\":355.2,\"High\":355.2,\"Low\":355.2,\"Volume\":5000,\"Date\":\"2024-11-27 12:19:00 PM\"},{\"ScripCode\":36635,\"Open\":355,\"Close\":354.9,\"High\":355,\"Low\":354.9,\"Volume\":17500,\"Date\":\"2024-11-27 12:20:00 PM\"},{\"ScripCode\":36635,\"Open\":354.9,\"Close\":354.9,\"High\":354.9,\"Low\":354.9,\"Volume\":10000,\"Date\":\"2024-11-27 12:21:00 PM\"},{\"ScripCode\":36635,\"Open\":354.85,\"Close\":355.2,\"High\":355.2,\"Low\":354.85,\"Volume\":20000,\"Date\":\"2024-11-27 12:22:00 PM\"},{\"ScripCode\":36635,\"Open\":355.05,\"Close\":355,\"High\":355.05,\"Low\":355,\"Volume\":7500,\"Date\":\"2024-11-27 12:23:00 PM\"},{\"ScripCode\":36635,\"Open\":355.15,\"Close\":355.1,\"High\":355.15,\"Low\":355.1,\"Volume\":35000,\"Date\":\"2024-11-27 12:24:00 PM\"},{\"ScripCode\":36635,\"Open\":354.9,\"Close\":354.9,\"High\":354.9,\"Low\":354.9,\"Volume\":15000,\"Date\":\"2024-11-27 12:25:00 PM\"},{\"ScripCode\":36635,\"Open\":354.8,\"Close\":354.8,\"High\":354.8,\"Low\":354.8,\"Volume\":7500,\"Date\":\"2024-11-27 12:27:00 PM\"},{\"ScripCode\":36635,\"Open\":354.85,\"Close\":354.7,\"High\":354.85,\"Low\":354.7,\"Volume\":17500,\"Date\":\"2024-11-27 12:28:00 PM\"},{\"ScripCode\":36635,\"Open\":354.7,\"Close\":354.7,\"High\":354.7,\"Low\":354.7,\"Volume\":20000,\"Date\":\"2024-11-27 12:29:00 PM\"},{\"ScripCode\":36635,\"Open\":354.7,\"Close\":354.4,\"High\":354.7,\"Low\":354.4,\"Volume\":85000,\"Date\":\"2024-11-27 12:30:00 PM\"},{\"ScripCode\":36635,\"Open\":354.15,\"Close\":354.55,\"High\":354.55,\"Low\":354.15,\"Volume\":25000,\"Date\":\"2024-11-27 12:31:00 PM\"},{\"ScripCode\":36635,\"Open\":354.25,\"Close\":354.15,\"High\":354.25,\"Low\":354.15,\"Volume\":75000,\"Date\":\"2024-11-27 12:32:00 PM\"},{\"ScripCode\":36635,\"Open\":353.5,\"Close\":354,\"High\":354,\"Low\":353.5,\"Volume\":45000,\"Date\":\"2024-11-27 12:33:00 PM\"},{\"ScripCode\":36635,\"Open\":354.1,\"Close\":353.25,\"High\":354.1,\"Low\":353.25,\"Volume\":120000,\"Date\":\"2024-11-27 12:34:00 PM\"},{\"ScripCode\":36635,\"Open\":353.15,\"Close\":353.4,\"High\":353.4,\"Low\":353.15,\"Volume\":85000,\"Date\":\"2024-11-27 12:35:00 PM\"},{\"ScripCode\":36635,\"Open\":353.35,\"Close\":353.65,\"High\":353.65,\"Low\":353.35,\"Volume\":72500,\"Date\":\"2024-11-27 12:36:00 PM\"},{\"ScripCode\":36635,\"Open\":353.55,\"Close\":353.15,\"High\":353.55,\"Low\":353.15,\"Volume\":10000,\"Date\":\"2024-11-27 12:37:00 PM\"},{\"ScripCode\":36635,\"Open\":353.25,\"Close\":354,\"High\":354,\"Low\":353.25,\"Volume\":82500,\"Date\":\"2024-11-27 12:38:00 PM\"},{\"ScripCode\":36635,\"Open\":354.25,\"Close\":354.25,\"High\":354.25,\"Low\":354.25,\"Volume\":7500,\"Date\":\"2024-11-27 12:39:00 PM\"},{\"ScripCode\":36635,\"Open\":354.5,\"Close\":355.05,\"High\":355.05,\"Low\":354.5,\"Volume\":70000,\"Date\":\"2024-11-27 12:40:00 PM\"},{\"ScripCode\":36635,\"Open\":355.5,\"Close\":355.25,\"High\":355.5,\"Low\":355.25,\"Volume\":35000,\"Date\":\"2024-11-27 12:41:00 PM\"},{\"ScripCode\":36635,\"Open\":355.25,\"Close\":355.3,\"High\":355.3,\"Low\":355.25,\"Volume\":10000,\"Date\":\"2024-11-27 12:42:00 PM\"},{\"ScripCode\":36635,\"Open\":354.9,\"Close\":354.55,\"High\":354.9,\"Low\":354.55,\"Volume\":25000,\"Date\":\"2024-11-27 12:43:00 PM\"},{\"ScripCode\":36635,\"Open\":354.6,\"Close\":354.7,\"High\":354.7,\"Low\":354.6,\"Volume\":7500,\"Date\":\"2024-11-27 12:44:00 PM\"},{\"ScripCode\":36635,\"Open\":354.7,\"Close\":354.4,\"High\":354.7,\"Low\":354.4,\"Volume\":175000,\"Date\":\"2024-11-27 12:45:00 PM\"},{\"ScripCode\":36635,\"Open\":354.15,\"Close\":354,\"High\":354.15,\"Low\":354,\"Volume\":155000,\"Date\":\"2024-11-27 12:46:00 PM\"},{\"ScripCode\":36635,\"Open\":354,\"Close\":354,\"High\":354,\"Low\":354,\"Volume\":7500,\"Date\":\"2024-11-27 12:47:00 PM\"},{\"ScripCode\":36635,\"Open\":354,\"Close\":354,\"High\":354,\"Low\":354,\"Volume\":25000,\"Date\":\"2024-11-27 12:48:00 PM\"},{\"ScripCode\":36635,\"Open\":354,\"Close\":354,\"High\":354,\"Low\":354,\"Volume\":27500,\"Date\":\"2024-11-27 12:49:00 PM\"},{\"ScripCode\":36635,\"Open\":353.85,\"Close\":354.25,\"High\":354.25,\"Low\":353.85,\"Volume\":40000,\"Date\":\"2024-11-27 12:50:00 PM\"},{\"ScripCode\":36635,\"Open\":354.3,\"Close\":354.3,\"High\":354.3,\"Low\":354.3,\"Volume\":5000,\"Date\":\"2024-11-27 12:51:00 PM\"},{\"ScripCode\":36635,\"Open\":354.3,\"Close\":355,\"High\":355.1,\"Low\":354.3,\"Volume\":65000,\"Date\":\"2024-11-27 12:52:00 PM\"},{\"ScripCode\":36635,\"Open\":355,\"Close\":355,\"High\":355,\"Low\":355,\"Volume\":5000,\"Date\":\"2024-11-27 12:53:00 PM\"},{\"ScripCode\":36635,\"Open\":354.9,\"Close\":354.5,\"High\":354.9,\"Low\":354.5,\"Volume\":17500,\"Date\":\"2024-11-27 12:54:00 PM\"},{\"ScripCode\":36635,\"Open\":354.5,\"Close\":354.5,\"High\":354.5,\"Low\":354.5,\"Volume\":2500,\"Date\":\"2024-11-27 12:55:00 PM\"},{\"ScripCode\":36635,\"Open\":354.75,\"Close\":354.95,\"High\":354.95,\"Low\":354.75,\"Volume\":35000,\"Date\":\"2024-11-27 12:56:00 PM\"},{\"ScripCode\":36635,\"Open\":354.95,\"Close\":354.95,\"High\":354.95,\"Low\":354.95,\"Volume\":5000,\"Date\":\"2024-11-27 12:57:00 PM\"},{\"ScripCode\":36635,\"Open\":354.95,\"Close\":354.95,\"High\":355.2,\"Low\":354.95,\"Volume\":17500,\"Date\":\"2024-11-27 12:58:00 PM\"},{\"ScripCode\":36635,\"Open\":355,\"Close\":355,\"High\":355,\"Low\":355,\"Volume\":2500,\"Date\":\"2024-11-27 12:59:00 PM\"},{\"ScripCode\":36635,\"Open\":355,\"Close\":355,\"High\":355,\"Low\":355,\"Volume\":47500,\"Date\":\"2024-11-27 01:00:00 PM\"},{\"ScripCode\":36635,\"Open\":355,\"Close\":355.1,\"High\":355.1,\"Low\":355,\"Volume\":15000,\"Date\":\"2024-11-27 01:01:00 PM\"},{\"ScripCode\":36635,\"Open\":355.35,\"Close\":355.35,\"High\":355.35,\"Low\":355.35,\"Volume\":5000,\"Date\":\"2024-11-27 01:02:00 PM\"},{\"ScripCode\":36635,\"Open\":355.05,\"Close\":355.05,\"High\":355.05,\"Low\":355.05,\"Volume\":12500,\"Date\":\"2024-11-27 01:03:00 PM\"},{\"ScripCode\":36635,\"Open\":355,\"Close\":355.15,\"High\":355.15,\"Low\":355,\"Volume\":10000,\"Date\":\"2024-11-27 01:05:00 PM\"},{\"ScripCode\":36635,\"Open\":354.95,\"Close\":354.75,\"High\":354.95,\"Low\":354.75,\"Volume\":5000,\"Date\":\"2024-11-27 01:07:00 PM\"},{\"ScripCode\":36635,\"Open\":354.95,\"Close\":354.95,\"High\":354.95,\"Low\":354.95,\"Volume\":10000,\"Date\":\"2024-11-27 01:08:00 PM\"},{\"ScripCode\":36635,\"Open\":355,\"Close\":355,\"High\":355,\"Low\":355,\"Volume\":5000,\"Date\":\"2024-11-27 01:09:00 PM\"},{\"ScripCode\":36635,\"Open\":355,\"Close\":355.2,\"High\":355.2,\"Low\":355,\"Volume\":10000,\"Date\":\"2024-11-27 01:10:00 PM\"},{\"ScripCode\":36635,\"Open\":355.2,\"Close\":355.4,\"High\":355.4,\"Low\":355.2,\"Volume\":20000,\"Date\":\"2024-11-27 01:12:00 PM\"},{\"ScripCode\":36635,\"Open\":355.35,\"Close\":355.35,\"High\":355.35,\"Low\":355.35,\"Volume\":15000,\"Date\":\"2024-11-27 01:13:00 PM\"},{\"ScripCode\":36635,\"Open\":355.4,\"Close\":355.8,\"High\":355.8,\"Low\":355.4,\"Volume\":25000,\"Date\":\"2024-11-27 01:14:00 PM\"},{\"ScripCode\":36635,\"Open\":356.05,\"Close\":356.25,\"High\":356.25,\"Low\":356.05,\"Volume\":92500,\"Date\":\"2024-11-27 01:15:00 PM\"},{\"ScripCode\":36635,\"Open\":356.25,\"Close\":356.2,\"High\":356.25,\"Low\":356.2,\"Volume\":17500,\"Date\":\"2024-11-27 01:16:00 PM\"},{\"ScripCode\":36635,\"Open\":355.7,\"Close\":355.75,\"High\":355.75,\"Low\":355.7,\"Volume\":72500,\"Date\":\"2024-11-27 01:17:00 PM\"},{\"ScripCode\":36635,\"Open\":356.5,\"Close\":356.5,\"High\":356.6,\"Low\":356.5,\"Volume\":32500,\"Date\":\"2024-11-27 01:18:00 PM\"},{\"ScripCode\":36635,\"Open\":356.25,\"Close\":356.25,\"High\":356.25,\"Low\":356.25,\"Volume\":42500,\"Date\":\"2024-11-27 01:19:00 PM\"},{\"ScripCode\":36635,\"Open\":356.75,\"Close\":356.75,\"High\":356.75,\"Low\":356.75,\"Volume\":2500,\"Date\":\"2024-11-27 01:20:00 PM\"},{\"ScripCode\":36635,\"Open\":356.4,\"Close\":356.4,\"High\":356.4,\"Low\":356.4,\"Volume\":10000,\"Date\":\"2024-11-27 01:21:00 PM\"},{\"ScripCode\":36635,\"Open\":356.65,\"Close\":356.65,\"High\":356.65,\"Low\":356.65,\"Volume\":2500,\"Date\":\"2024-11-27 01:22:00 PM\"},{\"ScripCode\":36635,\"Open\":356.5,\"Close\":356.5,\"High\":356.5,\"Low\":356.5,\"Volume\":17500,\"Date\":\"2024-11-27 01:23:00 PM\"},{\"ScripCode\":36635,\"Open\":356.5,\"Close\":356.45,\"High\":356.5,\"Low\":356.45,\"Volume\":20000,\"Date\":\"2024-11-27 01:24:00 PM\"},{\"ScripCode\":36635,\"Open\":356.45,\"Close\":356.45,\"High\":356.45,\"Low\":356.45,\"Volume\":5000,\"Date\":\"2024-11-27 01:25:00 PM\"},{\"ScripCode\":36635,\"Open\":356.5,\"Close\":356.25,\"High\":356.5,\"Low\":356.25,\"Volume\":32500,\"Date\":\"2024-11-27 01:26:00 PM\"},{\"ScripCode\":36635,\"Open\":356.25,\"Close\":356.1,\"High\":356.25,\"Low\":356.1,\"Volume\":17500,\"Date\":\"2024-11-27 01:27:00 PM\"},{\"ScripCode\":36635,\"Open\":356.2,\"Close\":356.2,\"High\":356.2,\"Low\":356.2,\"Volume\":5000,\"Date\":\"2024-11-27 01:28:00 PM\"},{\"ScripCode\":36635,\"Open\":356.3,\"Close\":356.3,\"High\":356.3,\"Low\":356.3,\"Volume\":55000,\"Date\":\"2024-11-27 01:29:00 PM\"},{\"ScripCode\":36635,\"Open\":356.25,\"Close\":356.15,\"High\":356.25,\"Low\":356.15,\"Volume\":12500,\"Date\":\"2024-11-27 01:30:00 PM\"},{\"ScripCode\":36635,\"Open\":356.15,\"Close\":356.2,\"High\":356.2,\"Low\":356.15,\"Volume\":17500,\"Date\":\"2024-11-27 01:31:00 PM\"},{\"ScripCode\":36635,\"Open\":356.2,\"Close\":356.4,\"High\":356.4,\"Low\":356.2,\"Volume\":7500,\"Date\":\"2024-11-27 01:32:00 PM\"},{\"ScripCode\":36635,\"Open\":356.4,\"Close\":356.3,\"High\":356.4,\"Low\":356.3,\"Volume\":15000,\"Date\":\"2024-11-27 01:33:00 PM\"},{\"ScripCode\":36635,\"Open\":356.3,\"Close\":356.05,\"High\":356.3,\"Low\":356.05,\"Volume\":10000,\"Date\":\"2024-11-27 01:34:00 PM\"},{\"ScripCode\":36635,\"Open\":356.3,\"Close\":355.95,\"High\":356.3,\"Low\":355.95,\"Volume\":17500,\"Date\":\"2024-11-27 01:35:00 PM\"},{\"ScripCode\":36635,\"Open\":355.95,\"Close\":356.2,\"High\":356.2,\"Low\":355.95,\"Volume\":5000,\"Date\":\"2024-11-27 01:36:00 PM\"},{\"ScripCode\":36635,\"Open\":356.05,\"Close\":356.25,\"High\":356.25,\"Low\":356.05,\"Volume\":17500,\"Date\":\"2024-11-27 01:37:00 PM\"},{\"ScripCode\":36635,\"Open\":356.7,\"Close\":357.35,\"High\":357.35,\"Low\":356.7,\"Volume\":100000,\"Date\":\"2024-11-27 01:38:00 PM\"},{\"ScripCode\":36635,\"Open\":357.35,\"Close\":357.35,\"High\":357.45,\"Low\":357.35,\"Volume\":35000,\"Date\":\"2024-11-27 01:39:00 PM\"},{\"ScripCode\":36635,\"Open\":357.45,\"Close\":357.35,\"High\":357.45,\"Low\":357.35,\"Volume\":12500,\"Date\":\"2024-11-27 01:40:00 PM\"},{\"ScripCode\":36635,\"Open\":357.25,\"Close\":357.25,\"High\":357.25,\"Low\":357.25,\"Volume\":10000,\"Date\":\"2024-11-27 01:41:00 PM\"},{\"ScripCode\":36635,\"Open\":357.25,\"Close\":357.2,\"High\":357.25,\"Low\":357.2,\"Volume\":37500,\"Date\":\"2024-11-27 01:42:00 PM\"},{\"ScripCode\":36635,\"Open\":357.45,\"Close\":357.3,\"High\":357.45,\"Low\":357.3,\"Volume\":12500,\"Date\":\"2024-11-27 01:43:00 PM\"},{\"ScripCode\":36635,\"Open\":357.35,\"Close\":357.35,\"High\":357.35,\"Low\":357.35,\"Volume\":52500,\"Date\":\"2024-11-27 01:44:00 PM\"},{\"ScripCode\":36635,\"Open\":357,\"Close\":357,\"High\":357,\"Low\":357,\"Volume\":5000,\"Date\":\"2024-11-27 01:45:00 PM\"},{\"ScripCode\":36635,\"Open\":357,\"Close\":357.05,\"High\":357.05,\"Low\":357,\"Volume\":15000,\"Date\":\"2024-11-27 01:46:00 PM\"},{\"ScripCode\":36635,\"Open\":357.2,\"Close\":357.2,\"High\":357.2,\"Low\":357.2,\"Volume\":10000,\"Date\":\"2024-11-27 01:47:00 PM\"},{\"ScripCode\":36635,\"Open\":356.8,\"Close\":356.7,\"High\":356.8,\"Low\":356.7,\"Volume\":15000,\"Date\":\"2024-11-27 01:48:00 PM\"},{\"ScripCode\":36635,\"Open\":356.7,\"Close\":356.65,\"High\":356.9,\"Low\":356.65,\"Volume\":27500,\"Date\":\"2024-11-27 01:49:00 PM\"},{\"ScripCode\":36635,\"Open\":356.7,\"Close\":357.2,\"High\":357.2,\"Low\":356.7,\"Volume\":12500,\"Date\":\"2024-11-27 01:50:00 PM\"},{\"ScripCode\":36635,\"Open\":357.35,\"Close\":357.35,\"High\":357.35,\"Low\":357.35,\"Volume\":10000,\"Date\":\"2024-11-27 01:51:00 PM\"},{\"ScripCode\":36635,\"Open\":357.25,\"Close\":356.85,\"High\":357.25,\"Low\":356.85,\"Volume\":45000,\"Date\":\"2024-11-27 01:52:00 PM\"},{\"ScripCode\":36635,\"Open\":357,\"Close\":357,\"High\":357,\"Low\":357,\"Volume\":2500,\"Date\":\"2024-11-27 01:53:00 PM\"},{\"ScripCode\":36635,\"Open\":357,\"Close\":356.55,\"High\":357,\"Low\":356.55,\"Volume\":37500,\"Date\":\"2024-11-27 01:54:00 PM\"},{\"ScripCode\":36635,\"Open\":356.6,\"Close\":356.6,\"High\":356.6,\"Low\":356.6,\"Volume\":2500,\"Date\":\"2024-11-27 01:55:00 PM\"},{\"ScripCode\":36635,\"Open\":356.6,\"Close\":356.6,\"High\":356.65,\"Low\":356.6,\"Volume\":15000,\"Date\":\"2024-11-27 01:56:00 PM\"},{\"ScripCode\":36635,\"Open\":356.5,\"Close\":356.2,\"High\":356.5,\"Low\":356.2,\"Volume\":17500,\"Date\":\"2024-11-27 01:57:00 PM\"},{\"ScripCode\":36635,\"Open\":356.35,\"Close\":356.25,\"High\":356.35,\"Low\":356.25,\"Volume\":17500,\"Date\":\"2024-11-27 01:58:00 PM\"},{\"ScripCode\":36635,\"Open\":356.4,\"Close\":356.5,\"High\":356.5,\"Low\":356.4,\"Volume\":25000,\"Date\":\"2024-11-27 01:59:00 PM\"},{\"ScripCode\":36635,\"Open\":356.5,\"Close\":356.5,\"High\":356.5,\"Low\":356.5,\"Volume\":2500,\"Date\":\"2024-11-27 02:00:00 PM\"},{\"ScripCode\":36635,\"Open\":356.6,\"Close\":356.35,\"High\":356.6,\"Low\":356.35,\"Volume\":17500,\"Date\":\"2024-11-27 02:01:00 PM\"},{\"ScripCode\":36635,\"Open\":356.35,\"Close\":356.55,\"High\":356.55,\"Low\":356.35,\"Volume\":5000,\"Date\":\"2024-11-27 02:02:00 PM\"},{\"ScripCode\":36635,\"Open\":356.5,\"Close\":356.5,\"High\":356.5,\"Low\":356.45,\"Volume\":80000,\"Date\":\"2024-11-27 02:03:00 PM\"},{\"ScripCode\":36635,\"Open\":356.75,\"Close\":357.2,\"High\":357.2,\"Low\":356.75,\"Volume\":35000,\"Date\":\"2024-11-27 02:04:00 PM\"},{\"ScripCode\":36635,\"Open\":357.05,\"Close\":357.05,\"High\":357.05,\"Low\":357.05,\"Volume\":65000,\"Date\":\"2024-11-27 02:05:00 PM\"},{\"ScripCode\":36635,\"Open\":356.5,\"Close\":356.3,\"High\":356.5,\"Low\":356.3,\"Volume\":27500,\"Date\":\"2024-11-27 02:06:00 PM\"},{\"ScripCode\":36635,\"Open\":356.3,\"Close\":356.3,\"High\":356.3,\"Low\":356.3,\"Volume\":32500,\"Date\":\"2024-11-27 02:07:00 PM\"},{\"ScripCode\":36635,\"Open\":356.4,\"Close\":356.4,\"High\":356.4,\"Low\":356.4,\"Volume\":17500,\"Date\":\"2024-11-27 02:08:00 PM\"},{\"ScripCode\":36635,\"Open\":356.4,\"Close\":356.45,\"High\":356.45,\"Low\":356.4,\"Volume\":17500,\"Date\":\"2024-11-27 02:09:00 PM\"},{\"ScripCode\":36635,\"Open\":356.55,\"Close\":356.45,\"High\":356.55,\"Low\":356.45,\"Volume\":7500,\"Date\":\"2024-11-27 02:10:00 PM\"},{\"ScripCode\":36635,\"Open\":356.05,\"Close\":356.25,\"High\":356.25,\"Low\":356.05,\"Volume\":10000,\"Date\":\"2024-11-27 02:11:00 PM\"},{\"ScripCode\":36635,\"Open\":356,\"Close\":355.8,\"High\":356,\"Low\":355.8,\"Volume\":17500,\"Date\":\"2024-11-27 02:12:00 PM\"},{\"ScripCode\":36635,\"Open\":355.8,\"Close\":355.95,\"High\":355.95,\"Low\":355.8,\"Volume\":7500,\"Date\":\"2024-11-27 02:14:00 PM\"},{\"ScripCode\":36635,\"Open\":355.95,\"Close\":356.05,\"High\":356.05,\"Low\":355.95,\"Volume\":10000,\"Date\":\"2024-11-27 02:15:00 PM\"},{\"ScripCode\":36635,\"Open\":356.4,\"Close\":356.3,\"High\":356.4,\"Low\":356.3,\"Volume\":35000,\"Date\":\"2024-11-27 02:16:00 PM\"},{\"ScripCode\":36635,\"Open\":356.3,\"Close\":356.3,\"High\":356.3,\"Low\":356.3,\"Volume\":40000,\"Date\":\"2024-11-27 02:17:00 PM\"},{\"ScripCode\":36635,\"Open\":356.35,\"Close\":356.3,\"High\":356.35,\"Low\":356.3,\"Volume\":7500,\"Date\":\"2024-11-27 02:18:00 PM\"},{\"ScripCode\":36635,\"Open\":356.3,\"Close\":356.3,\"High\":356.3,\"Low\":356.3,\"Volume\":2500,\"Date\":\"2024-11-27 02:19:00 PM\"},{\"ScripCode\":36635,\"Open\":356.5,\"Close\":356.5,\"High\":356.5,\"Low\":356.5,\"Volume\":7500,\"Date\":\"2024-11-27 02:20:00 PM\"},{\"ScripCode\":36635,\"Open\":356.65,\"Close\":356.65,\"High\":356.65,\"Low\":356.65,\"Volume\":7500,\"Date\":\"2024-11-27 02:21:00 PM\"},{\"ScripCode\":36635,\"Open\":356.6,\"Close\":356,\"High\":356.6,\"Low\":355.95,\"Volume\":50000,\"Date\":\"2024-11-27 02:22:00 PM\"},{\"ScripCode\":36635,\"Open\":356.3,\"Close\":356.25,\"High\":356.3,\"Low\":356.25,\"Volume\":10000,\"Date\":\"2024-11-27 02:23:00 PM\"},{\"ScripCode\":36635,\"Open\":356.25,\"Close\":356.25,\"High\":356.25,\"Low\":356.25,\"Volume\":7500,\"Date\":\"2024-11-27 02:24:00 PM\"},{\"ScripCode\":36635,\"Open\":356.4,\"Close\":356.4,\"High\":356.4,\"Low\":356.4,\"Volume\":7500,\"Date\":\"2024-11-27 02:25:00 PM\"},{\"ScripCode\":36635,\"Open\":356.3,\"Close\":356.55,\"High\":356.55,\"Low\":356.3,\"Volume\":10000,\"Date\":\"2024-11-27 02:26:00 PM\"},{\"ScripCode\":36635,\"Open\":356.85,\"Close\":356.9,\"High\":356.9,\"Low\":356.85,\"Volume\":22500,\"Date\":\"2024-11-27 02:27:00 PM\"},{\"ScripCode\":36635,\"Open\":356.9,\"Close\":356.95,\"High\":356.95,\"Low\":356.8,\"Volume\":40000,\"Date\":\"2024-11-27 02:28:00 PM\"},{\"ScripCode\":36635,\"Open\":356.55,\"Close\":356.85,\"High\":356.85,\"Low\":356.55,\"Volume\":70000,\"Date\":\"2024-11-27 02:29:00 PM\"},{\"ScripCode\":36635,\"Open\":356.9,\"Close\":357.2,\"High\":357.2,\"Low\":356.85,\"Volume\":42500,\"Date\":\"2024-11-27 02:30:00 PM\"},{\"ScripCode\":36635,\"Open\":357.4,\"Close\":357.35,\"High\":357.4,\"Low\":357.35,\"Volume\":15000,\"Date\":\"2024-11-27 02:31:00 PM\"},{\"ScripCode\":36635,\"Open\":357.35,\"Close\":357.35,\"High\":357.35,\"Low\":357.35,\"Volume\":5000,\"Date\":\"2024-11-27 02:32:00 PM\"},{\"ScripCode\":36635,\"Open\":357.4,\"Close\":357.4,\"High\":357.4,\"Low\":357.4,\"Volume\":7500,\"Date\":\"2024-11-27 02:33:00 PM\"},{\"ScripCode\":36635,\"Open\":357.75,\"Close\":357.5,\"High\":357.75,\"Low\":357.5,\"Volume\":67500,\"Date\":\"2024-11-27 02:34:00 PM\"},{\"ScripCode\":36635,\"Open\":357.5,\"Close\":357.5,\"High\":357.5,\"Low\":357.5,\"Volume\":17500,\"Date\":\"2024-11-27 02:35:00 PM\"},{\"ScripCode\":36635,\"Open\":357.35,\"Close\":357.35,\"High\":357.35,\"Low\":357.35,\"Volume\":5000,\"Date\":\"2024-11-27 02:36:00 PM\"},{\"ScripCode\":36635,\"Open\":357.3,\"Close\":357.3,\"High\":357.3,\"Low\":357.3,\"Volume\":15000,\"Date\":\"2024-11-27 02:37:00 PM\"},{\"ScripCode\":36635,\"Open\":357.25,\"Close\":356.85,\"High\":357.25,\"Low\":356.85,\"Volume\":22500,\"Date\":\"2024-11-27 02:39:00 PM\"},{\"ScripCode\":36635,\"Open\":356.8,\"Close\":356.8,\"High\":356.8,\"Low\":356.8,\"Volume\":15000,\"Date\":\"2024-11-27 02:40:00 PM\"},{\"ScripCode\":36635,\"Open\":356.7,\"Close\":356.7,\"High\":356.7,\"Low\":356.7,\"Volume\":7500,\"Date\":\"2024-11-27 02:41:00 PM\"},{\"ScripCode\":36635,\"Open\":356.95,\"Close\":356.9,\"High\":356.95,\"Low\":356.9,\"Volume\":17500,\"Date\":\"2024-11-27 02:42:00 PM\"},{\"ScripCode\":36635,\"Open\":357.1,\"Close\":357.1,\"High\":357.1,\"Low\":357.1,\"Volume\":5000,\"Date\":\"2024-11-27 02:43:00 PM\"},{\"ScripCode\":36635,\"Open\":357,\"Close\":357,\"High\":357,\"Low\":357,\"Volume\":7500,\"Date\":\"2024-11-27 02:44:00 PM\"},{\"ScripCode\":36635,\"Open\":357.15,\"Close\":357.2,\"High\":357.2,\"Low\":357.15,\"Volume\":30000,\"Date\":\"2024-11-27 02:45:00 PM\"},{\"ScripCode\":36635,\"Open\":357.1,\"Close\":357.1,\"High\":357.1,\"Low\":357.1,\"Volume\":27500,\"Date\":\"2024-11-27 02:46:00 PM\"},{\"ScripCode\":36635,\"Open\":357.35,\"Close\":357.6,\"High\":357.6,\"Low\":357.35,\"Volume\":17500,\"Date\":\"2024-11-27 02:47:00 PM\"},{\"ScripCode\":36635,\"Open\":357.75,\"Close\":357.75,\"High\":357.75,\"Low\":357.75,\"Volume\":10000,\"Date\":\"2024-11-27 02:48:00 PM\"},{\"ScripCode\":36635,\"Open\":357.75,\"Close\":357.7,\"High\":357.75,\"Low\":357.6,\"Volume\":12500,\"Date\":\"2024-11-27 02:49:00 PM\"},{\"ScripCode\":36635,\"Open\":357.7,\"Close\":357.2,\"High\":357.7,\"Low\":357.2,\"Volume\":10000,\"Date\":\"2024-11-27 02:50:00 PM\"},{\"ScripCode\":36635,\"Open\":357.35,\"Close\":357.35,\"High\":357.35,\"Low\":357.35,\"Volume\":17500,\"Date\":\"2024-11-27 02:52:00 PM\"},{\"ScripCode\":36635,\"Open\":357.4,\"Close\":357.3,\"High\":357.4,\"Low\":357.3,\"Volume\":22500,\"Date\":\"2024-11-27 02:53:00 PM\"},{\"ScripCode\":36635,\"Open\":357.4,\"Close\":357.5,\"High\":357.5,\"Low\":356.9,\"Volume\":110000,\"Date\":\"2024-11-27 02:54:00 PM\"},{\"ScripCode\":36635,\"Open\":357.35,\"Close\":357.55,\"High\":357.55,\"Low\":357.35,\"Volume\":17500,\"Date\":\"2024-11-27 02:55:00 PM\"},{\"ScripCode\":36635,\"Open\":357.6,\"Close\":357.6,\"High\":357.6,\"Low\":357.6,\"Volume\":15000,\"Date\":\"2024-11-27 02:56:00 PM\"},{\"ScripCode\":36635,\"Open\":357.55,\"Close\":357.5,\"High\":357.55,\"Low\":357.5,\"Volume\":10000,\"Date\":\"2024-11-27 02:57:00 PM\"},{\"ScripCode\":36635,\"Open\":357.5,\"Close\":357.45,\"High\":357.5,\"Low\":357.45,\"Volume\":7500,\"Date\":\"2024-11-27 02:58:00 PM\"},{\"ScripCode\":36635,\"Open\":357.45,\"Close\":357.4,\"High\":357.45,\"Low\":357.4,\"Volume\":22500,\"Date\":\"2024-11-27 02:59:00 PM\"},{\"ScripCode\":36635,\"Open\":357.4,\"Close\":357.35,\"High\":357.4,\"Low\":357.35,\"Volume\":25000,\"Date\":\"2024-11-27 03:00:00 PM\"},{\"ScripCode\":36635,\"Open\":357.5,\"Close\":357.5,\"High\":357.5,\"Low\":357.5,\"Volume\":7500,\"Date\":\"2024-11-27 03:01:00 PM\"},{\"ScripCode\":36635,\"Open\":357,\"Close\":357,\"High\":357,\"Low\":357,\"Volume\":17500,\"Date\":\"2024-11-27 03:02:00 PM\"},{\"ScripCode\":36635,\"Open\":357,\"Close\":357.15,\"High\":357.15,\"Low\":357,\"Volume\":10000,\"Date\":\"2024-11-27 03:03:00 PM\"},{\"ScripCode\":36635,\"Open\":357.1,\"Close\":357.4,\"High\":357.4,\"Low\":357.1,\"Volume\":40000,\"Date\":\"2024-11-27 03:04:00 PM\"},{\"ScripCode\":36635,\"Open\":357.4,\"Close\":357.3,\"High\":357.4,\"Low\":357.3,\"Volume\":20000,\"Date\":\"2024-11-27 03:05:00 PM\"},{\"ScripCode\":36635,\"Open\":357.15,\"Close\":357.05,\"High\":357.15,\"Low\":357.05,\"Volume\":7500,\"Date\":\"2024-11-27 03:06:00 PM\"},{\"ScripCode\":36635,\"Open\":357.05,\"Close\":356.75,\"High\":357.05,\"Low\":356.75,\"Volume\":12500,\"Date\":\"2024-11-27 03:07:00 PM\"},{\"ScripCode\":36635,\"Open\":356.75,\"Close\":356.85,\"High\":356.85,\"Low\":356.75,\"Volume\":27500,\"Date\":\"2024-11-27 03:08:00 PM\"},{\"ScripCode\":36635,\"Open\":356.9,\"Close\":357,\"High\":357,\"Low\":356.9,\"Volume\":65000,\"Date\":\"2024-11-27 03:09:00 PM\"},{\"ScripCode\":36635,\"Open\":357,\"Close\":357.25,\"High\":357.25,\"Low\":357,\"Volume\":17500,\"Date\":\"2024-11-27 03:10:00 PM\"},{\"ScripCode\":36635,\"Open\":357.5,\"Close\":357.6,\"High\":357.65,\"Low\":357.5,\"Volume\":50000,\"Date\":\"2024-11-27 03:11:00 PM\"},{\"ScripCode\":36635,\"Open\":357.6,\"Close\":357.6,\"High\":357.6,\"Low\":357.6,\"Volume\":20000,\"Date\":\"2024-11-27 03:12:00 PM\"},{\"ScripCode\":36635,\"Open\":357.6,\"Close\":357.8,\"High\":357.8,\"Low\":357.6,\"Volume\":35000,\"Date\":\"2024-11-27 03:13:00 PM\"},{\"ScripCode\":36635,\"Open\":358.6,\"Close\":359.1,\"High\":359.1,\"Low\":358.6,\"Volume\":190000,\"Date\":\"2024-11-27 03:14:00 PM\"},{\"ScripCode\":36635,\"Open\":358.6,\"Close\":358.4,\"High\":358.6,\"Low\":358.25,\"Volume\":122500,\"Date\":\"2024-11-27 03:15:00 PM\"},{\"ScripCode\":36635,\"Open\":358.8,\"Close\":358.75,\"High\":358.8,\"Low\":358.75,\"Volume\":17500,\"Date\":\"2024-11-27 03:16:00 PM\"},{\"ScripCode\":36635,\"Open\":358.75,\"Close\":358.35,\"High\":358.75,\"Low\":358.35,\"Volume\":27500,\"Date\":\"2024-11-27 03:17:00 PM\"},{\"ScripCode\":36635,\"Open\":358.25,\"Close\":358.2,\"High\":358.55,\"Low\":358.2,\"Volume\":20000,\"Date\":\"2024-11-27 03:18:00 PM\"},{\"ScripCode\":36635,\"Open\":358.3,\"Close\":358.4,\"High\":358.4,\"Low\":358.3,\"Volume\":15000,\"Date\":\"2024-11-27 03:19:00 PM\"},{\"ScripCode\":36635,\"Open\":358.5,\"Close\":358.35,\"High\":358.5,\"Low\":358.25,\"Volume\":32500,\"Date\":\"2024-11-27 03:20:00 PM\"},{\"ScripCode\":36635,\"Open\":358.05,\"Close\":358.05,\"High\":358.05,\"Low\":358.05,\"Volume\":22500,\"Date\":\"2024-11-27 03:21:00 PM\"},{\"ScripCode\":36635,\"Open\":357.9,\"Close\":357.8,\"High\":358.05,\"Low\":357.8,\"Volume\":30000,\"Date\":\"2024-11-27 03:22:00 PM\"},{\"ScripCode\":36635,\"Open\":358,\"Close\":358.1,\"High\":358.2,\"Low\":358,\"Volume\":27500,\"Date\":\"2024-11-27 03:23:00 PM\"},{\"ScripCode\":36635,\"Open\":358.1,\"Close\":358.75,\"High\":358.75,\"Low\":358.1,\"Volume\":102500,\"Date\":\"2024-11-27 03:24:00 PM\"},{\"ScripCode\":36635,\"Open\":358.7,\"Close\":358.75,\"High\":358.75,\"Low\":358.5,\"Volume\":100000,\"Date\":\"2024-11-27 03:25:00 PM\"},{\"ScripCode\":36635,\"Open\":358.75,\"Close\":358.8,\"High\":358.85,\"Low\":358.75,\"Volume\":35000,\"Date\":\"2024-11-27 03:26:00 PM\"},{\"ScripCode\":36635,\"Open\":358.5,\"Close\":358.9,\"High\":358.9,\"Low\":358.5,\"Volume\":62500,\"Date\":\"2024-11-27 03:27:00 PM\"},{\"ScripCode\":36635,\"Open\":358.55,\"Close\":358.65,\"High\":358.85,\"Low\":358.55,\"Volume\":20000,\"Date\":\"2024-11-27 03:28:00 PM\"},{\"ScripCode\":36635,\"Open\":358.35,\"Close\":358.95,\"High\":358.95,\"Low\":358.3,\"Volume\":80000,\"Date\":\"2024-11-27 03:29:00 PM\"},{\"ScripCode\":36635,\"Open\":359,\"Close\":357.6,\"High\":359.45,\"Low\":357.6,\"Volume\":107500,\"Date\":\"2024-11-28 09:15:00 AM\"},{\"ScripCode\":36635,\"Open\":359,\"Close\":360,\"High\":360,\"Low\":359,\"Volume\":42500,\"Date\":\"2024-11-28 09:16:00 AM\"},{\"ScripCode\":36635,\"Open\":360.1,\"Close\":360.1,\"High\":360.1,\"Low\":359.9,\"Volume\":27500,\"Date\":\"2024-11-28 09:17:00 AM\"},{\"ScripCode\":36635,\"Open\":359.75,\"Close\":359.7,\"High\":359.75,\"Low\":359.7,\"Volume\":17500,\"Date\":\"2024-11-28 09:18:00 AM\"},{\"ScripCode\":36635,\"Open\":359.7,\"Close\":359.7,\"High\":359.7,\"Low\":359.7,\"Volume\":7500,\"Date\":\"2024-11-28 09:19:00 AM\"},{\"ScripCode\":36635,\"Open\":359.9,\"Close\":359.55,\"High\":359.9,\"Low\":359.55,\"Volume\":17500,\"Date\":\"2024-11-28 09:20:00 AM\"},{\"ScripCode\":36635,\"Open\":359.55,\"Close\":359.9,\"High\":359.9,\"Low\":359.55,\"Volume\":25000,\"Date\":\"2024-11-28 09:22:00 AM\"},{\"ScripCode\":36635,\"Open\":359.9,\"Close\":360,\"High\":360,\"Low\":359.9,\"Volume\":25000,\"Date\":\"2024-11-28 09:23:00 AM\"},{\"ScripCode\":36635,\"Open\":360.1,\"Close\":360.1,\"High\":360.1,\"Low\":360.1,\"Volume\":10000,\"Date\":\"2024-11-28 09:24:00 AM\"},{\"ScripCode\":36635,\"Open\":360.5,\"Close\":360.9,\"High\":360.9,\"Low\":360.35,\"Volume\":100000,\"Date\":\"2024-11-28 09:25:00 AM\"},{\"ScripCode\":36635,\"Open\":361.7,\"Close\":361.1,\"High\":361.7,\"Low\":361.05,\"Volume\":95000,\"Date\":\"2024-11-28 09:26:00 AM\"},{\"ScripCode\":36635,\"Open\":361.3,\"Close\":361.3,\"High\":361.75,\"Low\":361.3,\"Volume\":30000,\"Date\":\"2024-11-28 09:27:00 AM\"},{\"ScripCode\":36635,\"Open\":361.2,\"Close\":362.4,\"High\":362.4,\"Low\":361.2,\"Volume\":130000,\"Date\":\"2024-11-28 09:28:00 AM\"},{\"ScripCode\":36635,\"Open\":362.05,\"Close\":361.85,\"High\":362.05,\"Low\":361.85,\"Volume\":45000,\"Date\":\"2024-11-28 09:29:00 AM\"},{\"ScripCode\":36635,\"Open\":361.5,\"Close\":362.4,\"High\":362.4,\"Low\":361.5,\"Volume\":27500,\"Date\":\"2024-11-28 09:30:00 AM\"},{\"ScripCode\":36635,\"Open\":362.4,\"Close\":362.4,\"High\":362.45,\"Low\":362.4,\"Volume\":65000,\"Date\":\"2024-11-28 09:31:00 AM\"},{\"ScripCode\":36635,\"Open\":362.3,\"Close\":362.6,\"High\":362.6,\"Low\":362.3,\"Volume\":30000,\"Date\":\"2024-11-28 09:32:00 AM\"},{\"ScripCode\":36635,\"Open\":362.4,\"Close\":362.35,\"High\":362.4,\"Low\":362.35,\"Volume\":10000,\"Date\":\"2024-11-28 09:33:00 AM\"},{\"ScripCode\":36635,\"Open\":362.3,\"Close\":362.7,\"High\":362.7,\"Low\":362.3,\"Volume\":67500,\"Date\":\"2024-11-28 09:34:00 AM\"},{\"ScripCode\":36635,\"Open\":362.5,\"Close\":362.7,\"High\":362.7,\"Low\":362.45,\"Volume\":57500,\"Date\":\"2024-11-28 09:35:00 AM\"},{\"ScripCode\":36635,\"Open\":363.3,\"Close\":363.15,\"High\":363.3,\"Low\":363.15,\"Volume\":17500,\"Date\":\"2024-11-28 09:36:00 AM\"},{\"ScripCode\":36635,\"Open\":362.8,\"Close\":362.9,\"High\":362.9,\"Low\":362.8,\"Volume\":12500,\"Date\":\"2024-11-28 09:37:00 AM\"},{\"ScripCode\":36635,\"Open\":362.9,\"Close\":362.6,\"High\":362.9,\"Low\":362.6,\"Volume\":20000,\"Date\":\"2024-11-28 09:38:00 AM\"},{\"ScripCode\":36635,\"Open\":362.35,\"Close\":362,\"High\":362.35,\"Low\":362,\"Volume\":20000,\"Date\":\"2024-11-28 09:39:00 AM\"},{\"ScripCode\":36635,\"Open\":361.75,\"Close\":361.75,\"High\":361.75,\"Low\":361.75,\"Volume\":25000,\"Date\":\"2024-11-28 09:40:00 AM\"},{\"ScripCode\":36635,\"Open\":361.7,\"Close\":361.65,\"High\":361.75,\"Low\":361.65,\"Volume\":22500,\"Date\":\"2024-11-28 09:41:00 AM\"},{\"ScripCode\":36635,\"Open\":361.65,\"Close\":361.5,\"High\":361.65,\"Low\":361.5,\"Volume\":25000,\"Date\":\"2024-11-28 09:42:00 AM\"},{\"ScripCode\":36635,\"Open\":361.2,\"Close\":361.55,\"High\":361.55,\"Low\":361.2,\"Volume\":277500,\"Date\":\"2024-11-28 09:43:00 AM\"},{\"ScripCode\":36635,\"Open\":361.55,\"Close\":361.55,\"High\":361.55,\"Low\":361.55,\"Volume\":40000,\"Date\":\"2024-11-28 09:44:00 AM\"},{\"ScripCode\":36635,\"Open\":361.55,\"Close\":361.55,\"High\":361.55,\"Low\":361.55,\"Volume\":7500,\"Date\":\"2024-11-28 09:45:00 AM\"},{\"ScripCode\":36635,\"Open\":361.9,\"Close\":363.55,\"High\":363.55,\"Low\":361.9,\"Volume\":250000,\"Date\":\"2024-11-28 09:46:00 AM\"},{\"ScripCode\":36635,\"Open\":363.05,\"Close\":363.7,\"High\":363.7,\"Low\":363.05,\"Volume\":30000,\"Date\":\"2024-11-28 09:47:00 AM\"},{\"ScripCode\":36635,\"Open\":364,\"Close\":363.75,\"High\":364,\"Low\":363.75,\"Volume\":67500,\"Date\":\"2024-11-28 09:48:00 AM\"},{\"ScripCode\":36635,\"Open\":363.7,\"Close\":363.75,\"High\":363.75,\"Low\":363.7,\"Volume\":27500,\"Date\":\"2024-11-28 09:49:00 AM\"},{\"ScripCode\":36635,\"Open\":363.4,\"Close\":363.35,\"High\":363.4,\"Low\":363.35,\"Volume\":7500,\"Date\":\"2024-11-28 09:50:00 AM\"},{\"ScripCode\":36635,\"Open\":363.65,\"Close\":363.6,\"High\":364.2,\"Low\":363.6,\"Volume\":62500,\"Date\":\"2024-11-28 09:51:00 AM\"},{\"ScripCode\":36635,\"Open\":363.05,\"Close\":363.35,\"High\":363.35,\"Low\":363.05,\"Volume\":77500,\"Date\":\"2024-11-28 09:52:00 AM\"},{\"ScripCode\":36635,\"Open\":363.4,\"Close\":363.4,\"High\":363.4,\"Low\":363.4,\"Volume\":5000,\"Date\":\"2024-11-28 09:53:00 AM\"},{\"ScripCode\":36635,\"Open\":363.45,\"Close\":364.05,\"High\":364.05,\"Low\":363.45,\"Volume\":52500,\"Date\":\"2024-11-28 09:54:00 AM\"},{\"ScripCode\":36635,\"Open\":364.8,\"Close\":365.3,\"High\":365.3,\"Low\":364.8,\"Volume\":285000,\"Date\":\"2024-11-28 09:55:00 AM\"},{\"ScripCode\":36635,\"Open\":365.1,\"Close\":365.25,\"High\":365.35,\"Low\":365,\"Volume\":190000,\"Date\":\"2024-11-28 09:56:00 AM\"},{\"ScripCode\":36635,\"Open\":365.1,\"Close\":365.05,\"High\":365.15,\"Low\":365.05,\"Volume\":90000,\"Date\":\"2024-11-28 09:57:00 AM\"},{\"ScripCode\":36635,\"Open\":364.85,\"Close\":364.9,\"High\":364.9,\"Low\":364.85,\"Volume\":12500,\"Date\":\"2024-11-28 09:58:00 AM\"},{\"ScripCode\":36635,\"Open\":364.9,\"Close\":365.1,\"High\":365.1,\"Low\":364.9,\"Volume\":47500,\"Date\":\"2024-11-28 09:59:00 AM\"},{\"ScripCode\":36635,\"Open\":365.45,\"Close\":365.3,\"High\":365.45,\"Low\":365.3,\"Volume\":20000,\"Date\":\"2024-11-28 10:00:00 AM\"},{\"ScripCode\":36635,\"Open\":365.5,\"Close\":365.35,\"High\":365.5,\"Low\":365.35,\"Volume\":55000,\"Date\":\"2024-11-28 10:01:00 AM\"},{\"ScripCode\":36635,\"Open\":365.5,\"Close\":365.6,\"High\":365.6,\"Low\":365.5,\"Volume\":90000,\"Date\":\"2024-11-28 10:02:00 AM\"},{\"ScripCode\":36635,\"Open\":365.85,\"Close\":365.2,\"High\":365.85,\"Low\":365.2,\"Volume\":37500,\"Date\":\"2024-11-28 10:03:00 AM\"},{\"ScripCode\":36635,\"Open\":365.2,\"Close\":365.2,\"High\":365.2,\"Low\":365.2,\"Volume\":7500,\"Date\":\"2024-11-28 10:04:00 AM\"},{\"ScripCode\":36635,\"Open\":365,\"Close\":365,\"High\":365,\"Low\":365,\"Volume\":105000,\"Date\":\"2024-11-28 10:05:00 AM\"},{\"ScripCode\":36635,\"Open\":365,\"Close\":364.75,\"High\":365,\"Low\":364.75,\"Volume\":27500,\"Date\":\"2024-11-28 10:06:00 AM\"},{\"ScripCode\":36635,\"Open\":364.7,\"Close\":364.7,\"High\":364.7,\"Low\":364.35,\"Volume\":80000,\"Date\":\"2024-11-28 10:07:00 AM\"},{\"ScripCode\":36635,\"Open\":365,\"Close\":365,\"High\":365,\"Low\":365,\"Volume\":80000,\"Date\":\"2024-11-28 10:08:00 AM\"},{\"ScripCode\":36635,\"Open\":365,\"Close\":364.6,\"High\":365,\"Low\":364.6,\"Volume\":35000,\"Date\":\"2024-11-28 10:09:00 AM\"},{\"ScripCode\":36635,\"Open\":364.6,\"Close\":364.6,\"High\":364.6,\"Low\":364.6,\"Volume\":22500,\"Date\":\"2024-11-28 10:10:00 AM\"},{\"ScripCode\":36635,\"Open\":364.6,\"Close\":364.35,\"High\":364.75,\"Low\":364.35,\"Volume\":20000,\"Date\":\"2024-11-28 10:11:00 AM\"},{\"ScripCode\":36635,\"Open\":364.75,\"Close\":364.75,\"High\":364.75,\"Low\":364.75,\"Volume\":7500,\"Date\":\"2024-11-28 10:12:00 AM\"},{\"ScripCode\":36635,\"Open\":364.85,\"Close\":364.6,\"High\":364.85,\"Low\":364.6,\"Volume\":12500,\"Date\":\"2024-11-28 10:13:00 AM\"},{\"ScripCode\":36635,\"Open\":364.35,\"Close\":364.15,\"High\":364.35,\"Low\":364.15,\"Volume\":25000,\"Date\":\"2024-11-28 10:14:00 AM\"},{\"ScripCode\":36635,\"Open\":364,\"Close\":363.6,\"High\":364,\"Low\":363.6,\"Volume\":57500,\"Date\":\"2024-11-28 10:15:00 AM\"},{\"ScripCode\":36635,\"Open\":363.8,\"Close\":363.8,\"High\":363.8,\"Low\":363.8,\"Volume\":10000,\"Date\":\"2024-11-28 10:16:00 AM\"},{\"ScripCode\":36635,\"Open\":363.65,\"Close\":363.9,\"High\":363.9,\"Low\":363.65,\"Volume\":12500,\"Date\":\"2024-11-28 10:17:00 AM\"},{\"ScripCode\":36635,\"Open\":364,\"Close\":364,\"High\":364,\"Low\":364,\"Volume\":45000,\"Date\":\"2024-11-28 10:18:00 AM\"},{\"ScripCode\":36635,\"Open\":364,\"Close\":364,\"High\":364,\"Low\":364,\"Volume\":27500,\"Date\":\"2024-11-28 10:19:00 AM\"},{\"ScripCode\":36635,\"Open\":364.25,\"Close\":364.25,\"High\":364.25,\"Low\":364.25,\"Volume\":5000,\"Date\":\"2024-11-28 10:20:00 AM\"},{\"ScripCode\":36635,\"Open\":364.25,\"Close\":364.25,\"High\":364.25,\"Low\":364.25,\"Volume\":10000,\"Date\":\"2024-11-28 10:21:00 AM\"},{\"ScripCode\":36635,\"Open\":364.25,\"Close\":364,\"High\":364.25,\"Low\":364,\"Volume\":5000,\"Date\":\"2024-11-28 10:22:00 AM\"},{\"ScripCode\":36635,\"Open\":364,\"Close\":364.2,\"High\":364.2,\"Low\":363.95,\"Volume\":15000,\"Date\":\"2024-11-28 10:23:00 AM\"},{\"ScripCode\":36635,\"Open\":364.2,\"Close\":364.2,\"High\":364.2,\"Low\":364.2,\"Volume\":10000,\"Date\":\"2024-11-28 10:24:00 AM\"},{\"ScripCode\":36635,\"Open\":364,\"Close\":364,\"High\":364,\"Low\":364,\"Volume\":7500,\"Date\":\"2024-11-28 10:25:00 AM\"},{\"ScripCode\":36635,\"Open\":364,\"Close\":364.35,\"High\":364.35,\"Low\":364,\"Volume\":20000,\"Date\":\"2024-11-28 10:26:00 AM\"},{\"ScripCode\":36635,\"Open\":364.1,\"Close\":364.05,\"High\":364.1,\"Low\":364.05,\"Volume\":12500,\"Date\":\"2024-11-28 10:27:00 AM\"},{\"ScripCode\":36635,\"Open\":364.05,\"Close\":364.1,\"High\":364.1,\"Low\":364.05,\"Volume\":12500,\"Date\":\"2024-11-28 10:28:00 AM\"},{\"ScripCode\":36635,\"Open\":364.3,\"Close\":364.45,\"High\":364.45,\"Low\":364.3,\"Volume\":55000,\"Date\":\"2024-11-28 10:29:00 AM\"},{\"ScripCode\":36635,\"Open\":364.45,\"Close\":364.25,\"High\":364.45,\"Low\":364.25,\"Volume\":40000,\"Date\":\"2024-11-28 10:30:00 AM\"},{\"ScripCode\":36635,\"Open\":364.35,\"Close\":364.35,\"High\":364.35,\"Low\":364.35,\"Volume\":17500,\"Date\":\"2024-11-28 10:32:00 AM\"},{\"ScripCode\":36635,\"Open\":364.35,\"Close\":363.9,\"High\":364.35,\"Low\":363.9,\"Volume\":65000,\"Date\":\"2024-11-28 10:33:00 AM\"},{\"ScripCode\":36635,\"Open\":363.8,\"Close\":363.6,\"High\":363.8,\"Low\":363.6,\"Volume\":37500,\"Date\":\"2024-11-28 10:34:00 AM\"},{\"ScripCode\":36635,\"Open\":363.7,\"Close\":363.7,\"High\":363.7,\"Low\":363.7,\"Volume\":30000,\"Date\":\"2024-11-28 10:35:00 AM\"},{\"ScripCode\":36635,\"Open\":363.95,\"Close\":363.75,\"High\":363.95,\"Low\":363.75,\"Volume\":70000,\"Date\":\"2024-11-28 10:36:00 AM\"},{\"ScripCode\":36635,\"Open\":363.5,\"Close\":363.5,\"High\":363.5,\"Low\":363.5,\"Volume\":7500,\"Date\":\"2024-11-28 10:37:00 AM\"},{\"ScripCode\":36635,\"Open\":363.45,\"Close\":363.4,\"High\":363.45,\"Low\":363.4,\"Volume\":27500,\"Date\":\"2024-11-28 10:38:00 AM\"},{\"ScripCode\":36635,\"Open\":363.5,\"Close\":363.75,\"High\":363.75,\"Low\":363.5,\"Volume\":72500,\"Date\":\"2024-11-28 10:39:00 AM\"},{\"ScripCode\":36635,\"Open\":364,\"Close\":364.25,\"High\":364.25,\"Low\":364,\"Volume\":52500,\"Date\":\"2024-11-28 10:40:00 AM\"},{\"ScripCode\":36635,\"Open\":363.9,\"Close\":363.9,\"High\":363.9,\"Low\":363.9,\"Volume\":7500,\"Date\":\"2024-11-28 10:42:00 AM\"},{\"ScripCode\":36635,\"Open\":363.75,\"Close\":363.75,\"High\":363.75,\"Low\":363.75,\"Volume\":12500,\"Date\":\"2024-11-28 10:43:00 AM\"},{\"ScripCode\":36635,\"Open\":364.15,\"Close\":364.75,\"High\":364.75,\"Low\":364.15,\"Volume\":35000,\"Date\":\"2024-11-28 10:44:00 AM\"},{\"ScripCode\":36635,\"Open\":365,\"Close\":365.05,\"High\":365.05,\"Low\":365,\"Volume\":20000,\"Date\":\"2024-11-28 10:45:00 AM\"},{\"ScripCode\":36635,\"Open\":365.15,\"Close\":364.8,\"High\":365.15,\"Low\":364.8,\"Volume\":10000,\"Date\":\"2024-11-28 10:46:00 AM\"},{\"ScripCode\":36635,\"Open\":364.55,\"Close\":364.55,\"High\":364.55,\"Low\":364.55,\"Volume\":2500,\"Date\":\"2024-11-28 10:47:00 AM\"},{\"ScripCode\":36635,\"Open\":364,\"Close\":363.6,\"High\":364,\"Low\":363.6,\"Volume\":32500,\"Date\":\"2024-11-28 10:48:00 AM\"},{\"ScripCode\":36635,\"Open\":363.6,\"Close\":363.2,\"High\":363.6,\"Low\":363.2,\"Volume\":57500,\"Date\":\"2024-11-28 10:49:00 AM\"},{\"ScripCode\":36635,\"Open\":363,\"Close\":363.4,\"High\":363.4,\"Low\":362.85,\"Volume\":80000,\"Date\":\"2024-11-28 10:50:00 AM\"},{\"ScripCode\":36635,\"Open\":363.4,\"Close\":363.45,\"High\":363.45,\"Low\":363.4,\"Volume\":20000,\"Date\":\"2024-11-28 10:51:00 AM\"},{\"ScripCode\":36635,\"Open\":364.45,\"Close\":364.35,\"High\":364.45,\"Low\":364.35,\"Volume\":32500,\"Date\":\"2024-11-28 10:52:00 AM\"},{\"ScripCode\":36635,\"Open\":364.5,\"Close\":364.5,\"High\":364.5,\"Low\":364.5,\"Volume\":22500,\"Date\":\"2024-11-28 10:53:00 AM\"},{\"ScripCode\":36635,\"Open\":364.5,\"Close\":364.5,\"High\":364.5,\"Low\":364.5,\"Volume\":2500,\"Date\":\"2024-11-28 10:54:00 AM\"},{\"ScripCode\":36635,\"Open\":363.9,\"Close\":364,\"High\":364,\"Low\":363.9,\"Volume\":15000,\"Date\":\"2024-11-28 10:55:00 AM\"},{\"ScripCode\":36635,\"Open\":363.3,\"Close\":363.05,\"High\":363.3,\"Low\":363.05,\"Volume\":10000,\"Date\":\"2024-11-28 10:56:00 AM\"},{\"ScripCode\":36635,\"Open\":363.05,\"Close\":362.8,\"High\":363.05,\"Low\":362.8,\"Volume\":12500,\"Date\":\"2024-11-28 10:57:00 AM\"},{\"ScripCode\":36635,\"Open\":362.7,\"Close\":362.7,\"High\":362.7,\"Low\":362.7,\"Volume\":2500,\"Date\":\"2024-11-28 10:58:00 AM\"},{\"ScripCode\":36635,\"Open\":362.65,\"Close\":363.4,\"High\":363.4,\"Low\":362.6,\"Volume\":32500,\"Date\":\"2024-11-28 10:59:00 AM\"},{\"ScripCode\":36635,\"Open\":363.35,\"Close\":363.35,\"High\":363.35,\"Low\":363.35,\"Volume\":2500,\"Date\":\"2024-11-28 11:00:00 AM\"},{\"ScripCode\":36635,\"Open\":363.35,\"Close\":363.25,\"High\":363.35,\"Low\":363.25,\"Volume\":7500,\"Date\":\"2024-11-28 11:01:00 AM\"},{\"ScripCode\":36635,\"Open\":363.45,\"Close\":363.2,\"High\":363.45,\"Low\":363.2,\"Volume\":12500,\"Date\":\"2024-11-28 11:02:00 AM\"},{\"ScripCode\":36635,\"Open\":363.25,\"Close\":363.25,\"High\":363.25,\"Low\":363.25,\"Volume\":17500,\"Date\":\"2024-11-28 11:03:00 AM\"},{\"ScripCode\":36635,\"Open\":363,\"Close\":363,\"High\":363,\"Low\":363,\"Volume\":7500,\"Date\":\"2024-11-28 11:04:00 AM\"},{\"ScripCode\":36635,\"Open\":362.35,\"Close\":362.35,\"High\":362.35,\"Low\":362.35,\"Volume\":15000,\"Date\":\"2024-11-28 11:05:00 AM\"},{\"ScripCode\":36635,\"Open\":362.45,\"Close\":362.6,\"High\":362.6,\"Low\":362.45,\"Volume\":10000,\"Date\":\"2024-11-28 11:06:00 AM\"},{\"ScripCode\":36635,\"Open\":362.35,\"Close\":361.05,\"High\":362.35,\"Low\":361.05,\"Volume\":207500,\"Date\":\"2024-11-28 11:08:00 AM\"},{\"ScripCode\":36635,\"Open\":360.9,\"Close\":360.9,\"High\":360.9,\"Low\":360.9,\"Volume\":67500,\"Date\":\"2024-11-28 11:09:00 AM\"},{\"ScripCode\":36635,\"Open\":360.85,\"Close\":361,\"High\":361,\"Low\":360.85,\"Volume\":25000,\"Date\":\"2024-11-28 11:10:00 AM\"},{\"ScripCode\":36635,\"Open\":361.35,\"Close\":361.5,\"High\":361.5,\"Low\":361.35,\"Volume\":37500,\"Date\":\"2024-11-28 11:11:00 AM\"},{\"ScripCode\":36635,\"Open\":361.1,\"Close\":361,\"High\":361.1,\"Low\":361,\"Volume\":20000,\"Date\":\"2024-11-28 11:12:00 AM\"},{\"ScripCode\":36635,\"Open\":361,\"Close\":361,\"High\":361,\"Low\":361,\"Volume\":10000,\"Date\":\"2024-11-28 11:13:00 AM\"},{\"ScripCode\":36635,\"Open\":361,\"Close\":361,\"High\":361,\"Low\":361,\"Volume\":5000,\"Date\":\"2024-11-28 11:14:00 AM\"},{\"ScripCode\":36635,\"Open\":361,\"Close\":361,\"High\":361,\"Low\":361,\"Volume\":15000,\"Date\":\"2024-11-28 11:15:00 AM\"},{\"ScripCode\":36635,\"Open\":360.95,\"Close\":360.9,\"High\":360.95,\"Low\":360.9,\"Volume\":57500,\"Date\":\"2024-11-28 11:16:00 AM\"},{\"ScripCode\":36635,\"Open\":360.75,\"Close\":360.7,\"High\":360.75,\"Low\":360.7,\"Volume\":5000,\"Date\":\"2024-11-28 11:17:00 AM\"},{\"ScripCode\":36635,\"Open\":360.5,\"Close\":360.5,\"High\":360.5,\"Low\":360.5,\"Volume\":10000,\"Date\":\"2024-11-28 11:18:00 AM\"},{\"ScripCode\":36635,\"Open\":360.5,\"Close\":360.5,\"High\":360.5,\"Low\":360.5,\"Volume\":2500,\"Date\":\"2024-11-28 11:19:00 AM\"},{\"ScripCode\":36635,\"Open\":360.5,\"Close\":360.5,\"High\":360.5,\"Low\":360.5,\"Volume\":5000,\"Date\":\"2024-11-28 11:20:00 AM\"},{\"ScripCode\":36635,\"Open\":360.4,\"Close\":360.35,\"High\":360.4,\"Low\":360.35,\"Volume\":92500,\"Date\":\"2024-11-28 11:21:00 AM\"},{\"ScripCode\":36635,\"Open\":360.6,\"Close\":360.85,\"High\":360.85,\"Low\":360.6,\"Volume\":15000,\"Date\":\"2024-11-28 11:22:00 AM\"},{\"ScripCode\":36635,\"Open\":360.65,\"Close\":360.85,\"High\":360.85,\"Low\":360.65,\"Volume\":42500,\"Date\":\"2024-11-28 11:23:00 AM\"},{\"ScripCode\":36635,\"Open\":360.7,\"Close\":360.5,\"High\":360.7,\"Low\":360.5,\"Volume\":22500,\"Date\":\"2024-11-28 11:24:00 AM\"},{\"ScripCode\":36635,\"Open\":361,\"Close\":361,\"High\":361,\"Low\":361,\"Volume\":5000,\"Date\":\"2024-11-28 11:25:00 AM\"},{\"ScripCode\":36635,\"Open\":361.1,\"Close\":361,\"High\":361.1,\"Low\":361,\"Volume\":7500,\"Date\":\"2024-11-28 11:27:00 AM\"},{\"ScripCode\":36635,\"Open\":360.85,\"Close\":360.85,\"High\":360.85,\"Low\":360.85,\"Volume\":2500,\"Date\":\"2024-11-28 11:28:00 AM\"},{\"ScripCode\":36635,\"Open\":360.95,\"Close\":360.55,\"High\":360.95,\"Low\":360.55,\"Volume\":27500,\"Date\":\"2024-11-28 11:29:00 AM\"},{\"ScripCode\":36635,\"Open\":360.55,\"Close\":360.45,\"High\":360.55,\"Low\":360.45,\"Volume\":17500,\"Date\":\"2024-11-28 11:30:00 AM\"},{\"ScripCode\":36635,\"Open\":361.65,\"Close\":361.8,\"High\":361.8,\"Low\":361.6,\"Volume\":77500,\"Date\":\"2024-11-28 11:31:00 AM\"},{\"ScripCode\":36635,\"Open\":361.6,\"Close\":361.35,\"High\":361.6,\"Low\":361.35,\"Volume\":40000,\"Date\":\"2024-11-28 11:32:00 AM\"},{\"ScripCode\":36635,\"Open\":361.75,\"Close\":361.7,\"High\":361.75,\"Low\":361.5,\"Volume\":37500,\"Date\":\"2024-11-28 11:33:00 AM\"},{\"ScripCode\":36635,\"Open\":361.7,\"Close\":362.15,\"High\":362.25,\"Low\":361.7,\"Volume\":32500,\"Date\":\"2024-11-28 11:34:00 AM\"},{\"ScripCode\":36635,\"Open\":362.5,\"Close\":362.45,\"High\":362.5,\"Low\":362.45,\"Volume\":17500,\"Date\":\"2024-11-28 11:35:00 AM\"},{\"ScripCode\":36635,\"Open\":362.4,\"Close\":362.15,\"High\":362.4,\"Low\":362.15,\"Volume\":32500,\"Date\":\"2024-11-28 11:36:00 AM\"},{\"ScripCode\":36635,\"Open\":362.15,\"Close\":362.15,\"High\":362.15,\"Low\":361.85,\"Volume\":22500,\"Date\":\"2024-11-28 11:37:00 AM\"},{\"ScripCode\":36635,\"Open\":362.15,\"Close\":362.15,\"High\":362.15,\"Low\":362.15,\"Volume\":12500,\"Date\":\"2024-11-28 11:38:00 AM\"},{\"ScripCode\":36635,\"Open\":362.15,\"Close\":362.15,\"High\":362.15,\"Low\":362.15,\"Volume\":17500,\"Date\":\"2024-11-28 11:39:00 AM\"},{\"ScripCode\":36635,\"Open\":362.05,\"Close\":362.4,\"High\":362.4,\"Low\":362.05,\"Volume\":25000,\"Date\":\"2024-11-28 11:40:00 AM\"},{\"ScripCode\":36635,\"Open\":362.4,\"Close\":362.2,\"High\":362.55,\"Low\":362.2,\"Volume\":30000,\"Date\":\"2024-11-28 11:41:00 AM\"},{\"ScripCode\":36635,\"Open\":362.2,\"Close\":362.2,\"High\":362.2,\"Low\":362.2,\"Volume\":15000,\"Date\":\"2024-11-28 11:42:00 AM\"},{\"ScripCode\":36635,\"Open\":362.2,\"Close\":362.55,\"High\":362.55,\"Low\":362.15,\"Volume\":32500,\"Date\":\"2024-11-28 11:43:00 AM\"},{\"ScripCode\":36635,\"Open\":363.5,\"Close\":363.5,\"High\":363.5,\"Low\":363.5,\"Volume\":12500,\"Date\":\"2024-11-28 11:44:00 AM\"},{\"ScripCode\":36635,\"Open\":363.85,\"Close\":363.6,\"High\":363.85,\"Low\":363.6,\"Volume\":10000,\"Date\":\"2024-11-28 11:45:00 AM\"},{\"ScripCode\":36635,\"Open\":363.6,\"Close\":363.55,\"High\":363.6,\"Low\":363.55,\"Volume\":37500,\"Date\":\"2024-11-28 11:46:00 AM\"},{\"ScripCode\":36635,\"Open\":363.65,\"Close\":363.85,\"High\":363.85,\"Low\":363.65,\"Volume\":42500,\"Date\":\"2024-11-28 11:47:00 AM\"},{\"ScripCode\":36635,\"Open\":363.95,\"Close\":363.95,\"High\":363.95,\"Low\":363.95,\"Volume\":17500,\"Date\":\"2024-11-28 11:48:00 AM\"},{\"ScripCode\":36635,\"Open\":364.05,\"Close\":364.05,\"High\":364.05,\"Low\":364.05,\"Volume\":5000,\"Date\":\"2024-11-28 11:49:00 AM\"},{\"ScripCode\":36635,\"Open\":364.8,\"Close\":364.75,\"High\":364.8,\"Low\":364.75,\"Volume\":15000,\"Date\":\"2024-11-28 11:50:00 AM\"},{\"ScripCode\":36635,\"Open\":364.75,\"Close\":364.45,\"High\":364.75,\"Low\":364.45,\"Volume\":7500,\"Date\":\"2024-11-28 11:51:00 AM\"},{\"ScripCode\":36635,\"Open\":364.45,\"Close\":364.5,\"High\":364.5,\"Low\":364.45,\"Volume\":22500,\"Date\":\"2024-11-28 11:52:00 AM\"},{\"ScripCode\":36635,\"Open\":364.3,\"Close\":364.2,\"High\":364.3,\"Low\":364.2,\"Volume\":17500,\"Date\":\"2024-11-28 11:53:00 AM\"},{\"ScripCode\":36635,\"Open\":364.5,\"Close\":364.4,\"High\":364.5,\"Low\":364.4,\"Volume\":27500,\"Date\":\"2024-11-28 11:54:00 AM\"},{\"ScripCode\":36635,\"Open\":364.4,\"Close\":364.3,\"High\":364.4,\"Low\":364.3,\"Volume\":20000,\"Date\":\"2024-11-28 11:55:00 AM\"},{\"ScripCode\":36635,\"Open\":364.95,\"Close\":364.9,\"High\":364.95,\"Low\":364.9,\"Volume\":22500,\"Date\":\"2024-11-28 11:56:00 AM\"},{\"ScripCode\":36635,\"Open\":364.9,\"Close\":364.9,\"High\":364.9,\"Low\":364.9,\"Volume\":15000,\"Date\":\"2024-11-28 11:57:00 AM\"},{\"ScripCode\":36635,\"Open\":364.9,\"Close\":364.85,\"High\":364.9,\"Low\":364.85,\"Volume\":15000,\"Date\":\"2024-11-28 11:58:00 AM\"},{\"ScripCode\":36635,\"Open\":364.85,\"Close\":364.85,\"High\":364.85,\"Low\":364.85,\"Volume\":5000,\"Date\":\"2024-11-28 11:59:00 AM\"},{\"ScripCode\":36635,\"Open\":364.7,\"Close\":364.95,\"High\":364.95,\"Low\":364.7,\"Volume\":12500,\"Date\":\"2024-11-28 12:00:00 PM\"},{\"ScripCode\":36635,\"Open\":364.65,\"Close\":364.65,\"High\":364.65,\"Low\":364.65,\"Volume\":52500,\"Date\":\"2024-11-28 12:01:00 PM\"},{\"ScripCode\":36635,\"Open\":364.9,\"Close\":365,\"High\":365,\"Low\":364.9,\"Volume\":82500,\"Date\":\"2024-11-28 12:02:00 PM\"},{\"ScripCode\":36635,\"Open\":365,\"Close\":364.95,\"High\":365,\"Low\":364.9,\"Volume\":62500,\"Date\":\"2024-11-28 12:03:00 PM\"},{\"ScripCode\":36635,\"Open\":365,\"Close\":365,\"High\":365,\"Low\":365,\"Volume\":12500,\"Date\":\"2024-11-28 12:04:00 PM\"},{\"ScripCode\":36635,\"Open\":365,\"Close\":364.45,\"High\":365,\"Low\":364.45,\"Volume\":25000,\"Date\":\"2024-11-28 12:05:00 PM\"},{\"ScripCode\":36635,\"Open\":364.3,\"Close\":364.2,\"High\":364.3,\"Low\":364.2,\"Volume\":30000,\"Date\":\"2024-11-28 12:06:00 PM\"},{\"ScripCode\":36635,\"Open\":364.2,\"Close\":364.2,\"High\":364.2,\"Low\":364.2,\"Volume\":30000,\"Date\":\"2024-11-28 12:07:00 PM\"},{\"ScripCode\":36635,\"Open\":364.2,\"Close\":364,\"High\":364.2,\"Low\":364,\"Volume\":27500,\"Date\":\"2024-11-28 12:08:00 PM\"},{\"ScripCode\":36635,\"Open\":364,\"Close\":364.4,\"High\":364.4,\"Low\":364,\"Volume\":55000,\"Date\":\"2024-11-28 12:09:00 PM\"},{\"ScripCode\":36635,\"Open\":365.35,\"Close\":365.05,\"High\":365.35,\"Low\":365.05,\"Volume\":70000,\"Date\":\"2024-11-28 12:10:00 PM\"},{\"ScripCode\":36635,\"Open\":364.7,\"Close\":364.65,\"High\":364.7,\"Low\":364.65,\"Volume\":30000,\"Date\":\"2024-11-28 12:11:00 PM\"},{\"ScripCode\":36635,\"Open\":364.65,\"Close\":364.65,\"High\":364.65,\"Low\":364.65,\"Volume\":15000,\"Date\":\"2024-11-28 12:12:00 PM\"},{\"ScripCode\":36635,\"Open\":364.55,\"Close\":364.5,\"High\":364.55,\"Low\":364.5,\"Volume\":25000,\"Date\":\"2024-11-28 12:13:00 PM\"},{\"ScripCode\":36635,\"Open\":364.5,\"Close\":364.65,\"High\":364.65,\"Low\":364.5,\"Volume\":17500,\"Date\":\"2024-11-28 12:14:00 PM\"},{\"ScripCode\":36635,\"Open\":364.65,\"Close\":364.2,\"High\":364.65,\"Low\":364.2,\"Volume\":62500,\"Date\":\"2024-11-28 12:15:00 PM\"},{\"ScripCode\":36635,\"Open\":364.95,\"Close\":364.25,\"High\":364.95,\"Low\":364.25,\"Volume\":50000,\"Date\":\"2024-11-28 12:16:00 PM\"},{\"ScripCode\":36635,\"Open\":364.3,\"Close\":364.3,\"High\":364.3,\"Low\":364.3,\"Volume\":22500,\"Date\":\"2024-11-28 12:17:00 PM\"},{\"ScripCode\":36635,\"Open\":364.3,\"Close\":364.3,\"High\":364.3,\"Low\":364.3,\"Volume\":10000,\"Date\":\"2024-11-28 12:18:00 PM\"},{\"ScripCode\":36635,\"Open\":364.05,\"Close\":364,\"High\":364.05,\"Low\":364,\"Volume\":12500,\"Date\":\"2024-11-28 12:19:00 PM\"},{\"ScripCode\":36635,\"Open\":364,\"Close\":364.2,\"High\":364.2,\"Low\":364,\"Volume\":17500,\"Date\":\"2024-11-28 12:20:00 PM\"},{\"ScripCode\":36635,\"Open\":364.2,\"Close\":364.2,\"High\":364.2,\"Low\":364.2,\"Volume\":12500,\"Date\":\"2024-11-28 12:21:00 PM\"},{\"ScripCode\":36635,\"Open\":364.2,\"Close\":364.2,\"High\":364.2,\"Low\":364.15,\"Volume\":20000,\"Date\":\"2024-11-28 12:22:00 PM\"},{\"ScripCode\":36635,\"Open\":363.9,\"Close\":363.9,\"High\":363.9,\"Low\":363.9,\"Volume\":17500,\"Date\":\"2024-11-28 12:23:00 PM\"},{\"ScripCode\":36635,\"Open\":363.9,\"Close\":364,\"High\":364,\"Low\":363.9,\"Volume\":15000,\"Date\":\"2024-11-28 12:24:00 PM\"},{\"ScripCode\":36635,\"Open\":364,\"Close\":364.4,\"High\":364.4,\"Low\":364,\"Volume\":20000,\"Date\":\"2024-11-28 12:25:00 PM\"},{\"ScripCode\":36635,\"Open\":364.4,\"Close\":364.4,\"High\":364.4,\"Low\":364.4,\"Volume\":10000,\"Date\":\"2024-11-28 12:26:00 PM\"},{\"ScripCode\":36635,\"Open\":364.2,\"Close\":364.45,\"High\":364.45,\"Low\":364.2,\"Volume\":10000,\"Date\":\"2024-11-28 12:27:00 PM\"},{\"ScripCode\":36635,\"Open\":364.95,\"Close\":364.95,\"High\":364.95,\"Low\":364.95,\"Volume\":30000,\"Date\":\"2024-11-28 12:28:00 PM\"},{\"ScripCode\":36635,\"Open\":364.95,\"Close\":364.9,\"High\":364.95,\"Low\":364.9,\"Volume\":40000,\"Date\":\"2024-11-28 12:29:00 PM\"},{\"ScripCode\":36635,\"Open\":364.95,\"Close\":364.7,\"High\":364.95,\"Low\":364.7,\"Volume\":20000,\"Date\":\"2024-11-28 12:30:00 PM\"},{\"ScripCode\":36635,\"Open\":364.7,\"Close\":364.7,\"High\":364.7,\"Low\":364.7,\"Volume\":17500,\"Date\":\"2024-11-28 12:31:00 PM\"},{\"ScripCode\":36635,\"Open\":364.35,\"Close\":364.35,\"High\":364.35,\"Low\":364.35,\"Volume\":20000,\"Date\":\"2024-11-28 12:32:00 PM\"},{\"ScripCode\":36635,\"Open\":364.25,\"Close\":364,\"High\":364.25,\"Low\":364,\"Volume\":27500,\"Date\":\"2024-11-28 12:33:00 PM\"},{\"ScripCode\":36635,\"Open\":364,\"Close\":363.9,\"High\":364,\"Low\":363.9,\"Volume\":12500,\"Date\":\"2024-11-28 12:34:00 PM\"},{\"ScripCode\":36635,\"Open\":363.8,\"Close\":363.9,\"High\":363.9,\"Low\":363.8,\"Volume\":32500,\"Date\":\"2024-11-28 12:35:00 PM\"},{\"ScripCode\":36635,\"Open\":363.75,\"Close\":363.75,\"High\":363.75,\"Low\":363.75,\"Volume\":5000,\"Date\":\"2024-11-28 12:36:00 PM\"},{\"ScripCode\":36635,\"Open\":363.7,\"Close\":363.7,\"High\":363.7,\"Low\":363.7,\"Volume\":2500,\"Date\":\"2024-11-28 12:37:00 PM\"},{\"ScripCode\":36635,\"Open\":363.7,\"Close\":363.7,\"High\":363.7,\"Low\":363.7,\"Volume\":30000,\"Date\":\"2024-11-28 12:38:00 PM\"},{\"ScripCode\":36635,\"Open\":363.55,\"Close\":364.25,\"High\":364.25,\"Low\":363.55,\"Volume\":125000,\"Date\":\"2024-11-28 12:39:00 PM\"},{\"ScripCode\":36635,\"Open\":363.9,\"Close\":363.75,\"High\":363.9,\"Low\":363.75,\"Volume\":47500,\"Date\":\"2024-11-28 12:40:00 PM\"},{\"ScripCode\":36635,\"Open\":363.35,\"Close\":363.15,\"High\":363.35,\"Low\":363.15,\"Volume\":117500,\"Date\":\"2024-11-28 12:41:00 PM\"},{\"ScripCode\":36635,\"Open\":363,\"Close\":362.8,\"High\":363,\"Low\":362.8,\"Volume\":112500,\"Date\":\"2024-11-28 12:42:00 PM\"},{\"ScripCode\":36635,\"Open\":362.8,\"Close\":363.25,\"High\":363.25,\"Low\":362.8,\"Volume\":22500,\"Date\":\"2024-11-28 12:43:00 PM\"},{\"ScripCode\":36635,\"Open\":363.25,\"Close\":363.25,\"High\":363.25,\"Low\":363.25,\"Volume\":7500,\"Date\":\"2024-11-28 12:44:00 PM\"},{\"ScripCode\":36635,\"Open\":363.2,\"Close\":362.9,\"High\":363.2,\"Low\":362.9,\"Volume\":22500,\"Date\":\"2024-11-28 12:45:00 PM\"},{\"ScripCode\":36635,\"Open\":362.9,\"Close\":362.9,\"High\":362.9,\"Low\":362.9,\"Volume\":12500,\"Date\":\"2024-11-28 12:46:00 PM\"},{\"ScripCode\":36635,\"Open\":362.9,\"Close\":363.05,\"High\":363.05,\"Low\":362.9,\"Volume\":10000,\"Date\":\"2024-11-28 12:47:00 PM\"},{\"ScripCode\":36635,\"Open\":363.05,\"Close\":363.05,\"High\":363.05,\"Low\":363.05,\"Volume\":22500,\"Date\":\"2024-11-28 12:48:00 PM\"},{\"ScripCode\":36635,\"Open\":362.95,\"Close\":362.95,\"High\":362.95,\"Low\":362.95,\"Volume\":17500,\"Date\":\"2024-11-28 12:49:00 PM\"},{\"ScripCode\":36635,\"Open\":362.85,\"Close\":363.55,\"High\":363.7,\"Low\":362.85,\"Volume\":17500,\"Date\":\"2024-11-28 12:50:00 PM\"},{\"ScripCode\":36635,\"Open\":363.6,\"Close\":363.6,\"High\":363.6,\"Low\":363.6,\"Volume\":10000,\"Date\":\"2024-11-28 12:51:00 PM\"},{\"ScripCode\":36635,\"Open\":363.6,\"Close\":363.55,\"High\":363.6,\"Low\":363.3,\"Volume\":45000,\"Date\":\"2024-11-28 12:53:00 PM\"},{\"ScripCode\":36635,\"Open\":363.55,\"Close\":363.55,\"High\":363.55,\"Low\":363.55,\"Volume\":10000,\"Date\":\"2024-11-28 12:54:00 PM\"},{\"ScripCode\":36635,\"Open\":363.55,\"Close\":363.6,\"High\":363.6,\"Low\":363.55,\"Volume\":20000,\"Date\":\"2024-11-28 12:55:00 PM\"},{\"ScripCode\":36635,\"Open\":363.6,\"Close\":363.6,\"High\":363.6,\"Low\":363.6,\"Volume\":12500,\"Date\":\"2024-11-28 12:56:00 PM\"},{\"ScripCode\":36635,\"Open\":363.3,\"Close\":363.6,\"High\":363.6,\"Low\":363.3,\"Volume\":15000,\"Date\":\"2024-11-28 12:57:00 PM\"},{\"ScripCode\":36635,\"Open\":363.6,\"Close\":363.1,\"High\":363.6,\"Low\":363.1,\"Volume\":17500,\"Date\":\"2024-11-28 12:58:00 PM\"},{\"ScripCode\":36635,\"Open\":363.1,\"Close\":363.05,\"High\":363.4,\"Low\":363.05,\"Volume\":57500,\"Date\":\"2024-11-28 12:59:00 PM\"},{\"ScripCode\":36635,\"Open\":363.05,\"Close\":363.15,\"High\":363.15,\"Low\":363.05,\"Volume\":25000,\"Date\":\"2024-11-28 01:00:00 PM\"},{\"ScripCode\":36635,\"Open\":363.15,\"Close\":362.9,\"High\":363.15,\"Low\":362.9,\"Volume\":17500,\"Date\":\"2024-11-28 01:01:00 PM\"},{\"ScripCode\":36635,\"Open\":362.9,\"Close\":363.5,\"High\":363.5,\"Low\":362.8,\"Volume\":32500,\"Date\":\"2024-11-28 01:02:00 PM\"},{\"ScripCode\":36635,\"Open\":363.45,\"Close\":363.45,\"High\":363.45,\"Low\":363.45,\"Volume\":15000,\"Date\":\"2024-11-28 01:03:00 PM\"},{\"ScripCode\":36635,\"Open\":363.45,\"Close\":363.1,\"High\":363.45,\"Low\":363.1,\"Volume\":17500,\"Date\":\"2024-11-28 01:04:00 PM\"},{\"ScripCode\":36635,\"Open\":363.1,\"Close\":363.1,\"High\":363.1,\"Low\":363.1,\"Volume\":7500,\"Date\":\"2024-11-28 01:05:00 PM\"},{\"ScripCode\":36635,\"Open\":363.1,\"Close\":363.15,\"High\":363.15,\"Low\":363.1,\"Volume\":20000,\"Date\":\"2024-11-28 01:06:00 PM\"},{\"ScripCode\":36635,\"Open\":363.15,\"Close\":363,\"High\":363.15,\"Low\":363,\"Volume\":17500,\"Date\":\"2024-11-28 01:07:00 PM\"},{\"ScripCode\":36635,\"Open\":363,\"Close\":362.75,\"High\":363,\"Low\":362.75,\"Volume\":12500,\"Date\":\"2024-11-28 01:08:00 PM\"},{\"ScripCode\":36635,\"Open\":362.7,\"Close\":362.7,\"High\":362.7,\"Low\":362.7,\"Volume\":32500,\"Date\":\"2024-11-28 01:09:00 PM\"},{\"ScripCode\":36635,\"Open\":362.7,\"Close\":362.95,\"High\":362.95,\"Low\":362.7,\"Volume\":22500,\"Date\":\"2024-11-28 01:10:00 PM\"},{\"ScripCode\":36635,\"Open\":362.9,\"Close\":362.75,\"High\":362.9,\"Low\":362.75,\"Volume\":20000,\"Date\":\"2024-11-28 01:11:00 PM\"},{\"ScripCode\":36635,\"Open\":362.5,\"Close\":362.5,\"High\":362.5,\"Low\":362.5,\"Volume\":20000,\"Date\":\"2024-11-28 01:12:00 PM\"},{\"ScripCode\":36635,\"Open\":362.5,\"Close\":362.5,\"High\":362.5,\"Low\":362.5,\"Volume\":35000,\"Date\":\"2024-11-28 01:13:00 PM\"},{\"ScripCode\":36635,\"Open\":362.5,\"Close\":362.4,\"High\":362.5,\"Low\":362.4,\"Volume\":12500,\"Date\":\"2024-11-28 01:14:00 PM\"},{\"ScripCode\":36635,\"Open\":362.3,\"Close\":362.3,\"High\":362.3,\"Low\":362.3,\"Volume\":17500,\"Date\":\"2024-11-28 01:15:00 PM\"},{\"ScripCode\":36635,\"Open\":362.2,\"Close\":362,\"High\":362.2,\"Low\":362,\"Volume\":22500,\"Date\":\"2024-11-28 01:16:00 PM\"},{\"ScripCode\":36635,\"Open\":362,\"Close\":362,\"High\":362,\"Low\":362,\"Volume\":35000,\"Date\":\"2024-11-28 01:17:00 PM\"},{\"ScripCode\":36635,\"Open\":362.35,\"Close\":362.5,\"High\":362.5,\"Low\":362.35,\"Volume\":20000,\"Date\":\"2024-11-28 01:18:00 PM\"},{\"ScripCode\":36635,\"Open\":362.5,\"Close\":362.05,\"High\":362.5,\"Low\":362.05,\"Volume\":27500,\"Date\":\"2024-11-28 01:19:00 PM\"},{\"ScripCode\":36635,\"Open\":362.05,\"Close\":362.05,\"High\":362.05,\"Low\":362.05,\"Volume\":7500,\"Date\":\"2024-11-28 01:20:00 PM\"},{\"ScripCode\":36635,\"Open\":362.1,\"Close\":362.45,\"High\":362.45,\"Low\":362.1,\"Volume\":47500,\"Date\":\"2024-11-28 01:21:00 PM\"},{\"ScripCode\":36635,\"Open\":362.95,\"Close\":362.95,\"High\":362.95,\"Low\":362.95,\"Volume\":12500,\"Date\":\"2024-11-28 01:22:00 PM\"},{\"ScripCode\":36635,\"Open\":362.8,\"Close\":363.15,\"High\":363.15,\"Low\":362.8,\"Volume\":30000,\"Date\":\"2024-11-28 01:23:00 PM\"},{\"ScripCode\":36635,\"Open\":363.15,\"Close\":362.7,\"High\":363.15,\"Low\":362.7,\"Volume\":10000,\"Date\":\"2024-11-28 01:24:00 PM\"},{\"ScripCode\":36635,\"Open\":362.55,\"Close\":363.25,\"High\":363.25,\"Low\":362.55,\"Volume\":35000,\"Date\":\"2024-11-28 01:25:00 PM\"},{\"ScripCode\":36635,\"Open\":362.9,\"Close\":363.35,\"High\":363.35,\"Low\":362.9,\"Volume\":42500,\"Date\":\"2024-11-28 01:26:00 PM\"},{\"ScripCode\":36635,\"Open\":363.35,\"Close\":363.35,\"High\":363.35,\"Low\":363.35,\"Volume\":12500,\"Date\":\"2024-11-28 01:27:00 PM\"},{\"ScripCode\":36635,\"Open\":364,\"Close\":364,\"High\":364,\"Low\":364,\"Volume\":22500,\"Date\":\"2024-11-28 01:28:00 PM\"},{\"ScripCode\":36635,\"Open\":364.45,\"Close\":364.45,\"High\":364.45,\"Low\":364.45,\"Volume\":15000,\"Date\":\"2024-11-28 01:29:00 PM\"},{\"ScripCode\":36635,\"Open\":364.7,\"Close\":364.7,\"High\":364.7,\"Low\":364.7,\"Volume\":22500,\"Date\":\"2024-11-28 01:30:00 PM\"},{\"ScripCode\":36635,\"Open\":364.7,\"Close\":364.9,\"High\":364.9,\"Low\":364.7,\"Volume\":7500,\"Date\":\"2024-11-28 01:31:00 PM\"},{\"ScripCode\":36635,\"Open\":364.8,\"Close\":364.8,\"High\":364.8,\"Low\":364.8,\"Volume\":15000,\"Date\":\"2024-11-28 01:32:00 PM\"},{\"ScripCode\":36635,\"Open\":364.8,\"Close\":364.5,\"High\":364.8,\"Low\":364.45,\"Volume\":17500,\"Date\":\"2024-11-28 01:33:00 PM\"},{\"ScripCode\":36635,\"Open\":364.5,\"Close\":363.95,\"High\":364.5,\"Low\":363.95,\"Volume\":20000,\"Date\":\"2024-11-28 01:34:00 PM\"},{\"ScripCode\":36635,\"Open\":363.9,\"Close\":363.9,\"High\":363.9,\"Low\":363.9,\"Volume\":60000,\"Date\":\"2024-11-28 01:35:00 PM\"},{\"ScripCode\":36635,\"Open\":363.9,\"Close\":363.55,\"High\":363.9,\"Low\":363.55,\"Volume\":17500,\"Date\":\"2024-11-28 01:36:00 PM\"},{\"ScripCode\":36635,\"Open\":363.55,\"Close\":363.85,\"High\":363.85,\"Low\":363.55,\"Volume\":17500,\"Date\":\"2024-11-28 01:37:00 PM\"},{\"ScripCode\":36635,\"Open\":363.85,\"Close\":363.6,\"High\":363.85,\"Low\":363.6,\"Volume\":7500,\"Date\":\"2024-11-28 01:38:00 PM\"},{\"ScripCode\":36635,\"Open\":363.6,\"Close\":363.6,\"High\":363.6,\"Low\":363.6,\"Volume\":12500,\"Date\":\"2024-11-28 01:39:00 PM\"},{\"ScripCode\":36635,\"Open\":363.95,\"Close\":363.95,\"High\":364.2,\"Low\":363.95,\"Volume\":17500,\"Date\":\"2024-11-28 01:40:00 PM\"},{\"ScripCode\":36635,\"Open\":364.35,\"Close\":364.35,\"High\":364.35,\"Low\":364.35,\"Volume\":12500,\"Date\":\"2024-11-28 01:41:00 PM\"},{\"ScripCode\":36635,\"Open\":364.2,\"Close\":365.05,\"High\":365.05,\"Low\":364.2,\"Volume\":32500,\"Date\":\"2024-11-28 01:42:00 PM\"},{\"ScripCode\":36635,\"Open\":365.15,\"Close\":365.25,\"High\":365.55,\"Low\":365.15,\"Volume\":50000,\"Date\":\"2024-11-28 01:43:00 PM\"},{\"ScripCode\":36635,\"Open\":365.25,\"Close\":365.25,\"High\":365.25,\"Low\":365.25,\"Volume\":5000,\"Date\":\"2024-11-28 01:44:00 PM\"},{\"ScripCode\":36635,\"Open\":365.05,\"Close\":364.7,\"High\":365.05,\"Low\":364.7,\"Volume\":20000,\"Date\":\"2024-11-28 01:45:00 PM\"},{\"ScripCode\":36635,\"Open\":364.3,\"Close\":364.3,\"High\":364.3,\"Low\":364.3,\"Volume\":10000,\"Date\":\"2024-11-28 01:46:00 PM\"},{\"ScripCode\":36635,\"Open\":364.75,\"Close\":364.9,\"High\":364.9,\"Low\":364.75,\"Volume\":20000,\"Date\":\"2024-11-28 01:47:00 PM\"},{\"ScripCode\":36635,\"Open\":365.3,\"Close\":364.8,\"High\":365.3,\"Low\":364.8,\"Volume\":22500,\"Date\":\"2024-11-28 01:48:00 PM\"},{\"ScripCode\":36635,\"Open\":364.8,\"Close\":364.8,\"High\":364.8,\"Low\":364.8,\"Volume\":7500,\"Date\":\"2024-11-28 01:49:00 PM\"},{\"ScripCode\":36635,\"Open\":364.8,\"Close\":365.35,\"High\":365.35,\"Low\":364.8,\"Volume\":35000,\"Date\":\"2024-11-28 01:50:00 PM\"},{\"ScripCode\":36635,\"Open\":365.25,\"Close\":365.05,\"High\":365.25,\"Low\":365.05,\"Volume\":30000,\"Date\":\"2024-11-28 01:51:00 PM\"},{\"ScripCode\":36635,\"Open\":365.05,\"Close\":365.1,\"High\":365.1,\"Low\":365.05,\"Volume\":20000,\"Date\":\"2024-11-28 01:52:00 PM\"},{\"ScripCode\":36635,\"Open\":365.1,\"Close\":365,\"High\":365.1,\"Low\":365,\"Volume\":40000,\"Date\":\"2024-11-28 01:53:00 PM\"},{\"ScripCode\":36635,\"Open\":365,\"Close\":365.15,\"High\":365.15,\"Low\":365,\"Volume\":10000,\"Date\":\"2024-11-28 01:54:00 PM\"},{\"ScripCode\":36635,\"Open\":365.15,\"Close\":365.15,\"High\":365.15,\"Low\":365.15,\"Volume\":15000,\"Date\":\"2024-11-28 01:55:00 PM\"},{\"ScripCode\":36635,\"Open\":365.15,\"Close\":365.25,\"High\":365.25,\"Low\":365.15,\"Volume\":7500,\"Date\":\"2024-11-28 01:56:00 PM\"},{\"ScripCode\":36635,\"Open\":365.25,\"Close\":365.1,\"High\":365.25,\"Low\":364.8,\"Volume\":27500,\"Date\":\"2024-11-28 01:57:00 PM\"},{\"ScripCode\":36635,\"Open\":365.1,\"Close\":366.5,\"High\":366.5,\"Low\":365.1,\"Volume\":77500,\"Date\":\"2024-11-28 01:58:00 PM\"},{\"ScripCode\":36635,\"Open\":366.9,\"Close\":366.95,\"High\":366.95,\"Low\":366.9,\"Volume\":65000,\"Date\":\"2024-11-28 01:59:00 PM\"},{\"ScripCode\":36635,\"Open\":367,\"Close\":366.9,\"High\":367,\"Low\":366.9,\"Volume\":22500,\"Date\":\"2024-11-28 02:00:00 PM\"},{\"ScripCode\":36635,\"Open\":367,\"Close\":367.15,\"High\":367.15,\"Low\":366.95,\"Volume\":25000,\"Date\":\"2024-11-28 02:01:00 PM\"},{\"ScripCode\":36635,\"Open\":367.05,\"Close\":366.8,\"High\":367.05,\"Low\":366.8,\"Volume\":112500,\"Date\":\"2024-11-28 02:02:00 PM\"},{\"ScripCode\":36635,\"Open\":367.1,\"Close\":367.1,\"High\":367.1,\"Low\":367.1,\"Volume\":37500,\"Date\":\"2024-11-28 02:03:00 PM\"},{\"ScripCode\":36635,\"Open\":367.15,\"Close\":367.25,\"High\":367.25,\"Low\":367.1,\"Volume\":37500,\"Date\":\"2024-11-28 02:04:00 PM\"},{\"ScripCode\":36635,\"Open\":367.05,\"Close\":366.9,\"High\":367.05,\"Low\":366.65,\"Volume\":27500,\"Date\":\"2024-11-28 02:05:00 PM\"},{\"ScripCode\":36635,\"Open\":366.9,\"Close\":367.3,\"High\":367.3,\"Low\":366.75,\"Volume\":17500,\"Date\":\"2024-11-28 02:06:00 PM\"},{\"ScripCode\":36635,\"Open\":367.3,\"Close\":367.45,\"High\":367.45,\"Low\":367.3,\"Volume\":22500,\"Date\":\"2024-11-28 02:07:00 PM\"},{\"ScripCode\":36635,\"Open\":367.45,\"Close\":367.5,\"High\":367.5,\"Low\":367.45,\"Volume\":20000,\"Date\":\"2024-11-28 02:08:00 PM\"},{\"ScripCode\":36635,\"Open\":367.5,\"Close\":367.35,\"High\":367.5,\"Low\":367.35,\"Volume\":32500,\"Date\":\"2024-11-28 02:09:00 PM\"},{\"ScripCode\":36635,\"Open\":367.35,\"Close\":367.05,\"High\":367.35,\"Low\":367.05,\"Volume\":17500,\"Date\":\"2024-11-28 02:10:00 PM\"},{\"ScripCode\":36635,\"Open\":367.05,\"Close\":367,\"High\":367.05,\"Low\":367,\"Volume\":10000,\"Date\":\"2024-11-28 02:11:00 PM\"},{\"ScripCode\":36635,\"Open\":366.9,\"Close\":366.9,\"High\":366.9,\"Low\":366.9,\"Volume\":30000,\"Date\":\"2024-11-28 02:12:00 PM\"},{\"ScripCode\":36635,\"Open\":365.65,\"Close\":364.2,\"High\":365.65,\"Low\":364.2,\"Volume\":122500,\"Date\":\"2024-11-28 02:13:00 PM\"},{\"ScripCode\":36635,\"Open\":364.2,\"Close\":365,\"High\":365,\"Low\":364.2,\"Volume\":12500,\"Date\":\"2024-11-28 02:14:00 PM\"},{\"ScripCode\":36635,\"Open\":365,\"Close\":365,\"High\":365,\"Low\":365,\"Volume\":20000,\"Date\":\"2024-11-28 02:15:00 PM\"},{\"ScripCode\":36635,\"Open\":364.95,\"Close\":364.85,\"High\":364.95,\"Low\":364.85,\"Volume\":12500,\"Date\":\"2024-11-28 02:16:00 PM\"},{\"ScripCode\":36635,\"Open\":364.85,\"Close\":364.5,\"High\":364.85,\"Low\":364.5,\"Volume\":32500,\"Date\":\"2024-11-28 02:17:00 PM\"},{\"ScripCode\":36635,\"Open\":364.5,\"Close\":364.5,\"High\":364.5,\"Low\":364.5,\"Volume\":5000,\"Date\":\"2024-11-28 02:18:00 PM\"},{\"ScripCode\":36635,\"Open\":364.55,\"Close\":364.35,\"High\":364.55,\"Low\":364.35,\"Volume\":20000,\"Date\":\"2024-11-28 02:19:00 PM\"},{\"ScripCode\":36635,\"Open\":364.35,\"Close\":364.25,\"High\":364.35,\"Low\":364.25,\"Volume\":7500,\"Date\":\"2024-11-28 02:20:00 PM\"},{\"ScripCode\":36635,\"Open\":364.25,\"Close\":364.2,\"High\":364.25,\"Low\":364.2,\"Volume\":17500,\"Date\":\"2024-11-28 02:21:00 PM\"},{\"ScripCode\":36635,\"Open\":364.1,\"Close\":364,\"High\":364.1,\"Low\":364,\"Volume\":15000,\"Date\":\"2024-11-28 02:22:00 PM\"},{\"ScripCode\":36635,\"Open\":364,\"Close\":364,\"High\":364,\"Low\":364,\"Volume\":5000,\"Date\":\"2024-11-28 02:23:00 PM\"},{\"ScripCode\":36635,\"Open\":364,\"Close\":364,\"High\":364,\"Low\":364,\"Volume\":7500,\"Date\":\"2024-11-28 02:24:00 PM\"},{\"ScripCode\":36635,\"Open\":364.35,\"Close\":364.65,\"High\":364.65,\"Low\":364.35,\"Volume\":22500,\"Date\":\"2024-11-28 02:25:00 PM\"},{\"ScripCode\":36635,\"Open\":364.65,\"Close\":364.65,\"High\":364.65,\"Low\":364.65,\"Volume\":10000,\"Date\":\"2024-11-28 02:26:00 PM\"},{\"ScripCode\":36635,\"Open\":364.65,\"Close\":364.65,\"High\":364.65,\"Low\":364.65,\"Volume\":7500,\"Date\":\"2024-11-28 02:27:00 PM\"},{\"ScripCode\":36635,\"Open\":365,\"Close\":365,\"High\":365,\"Low\":365,\"Volume\":12500,\"Date\":\"2024-11-28 02:28:00 PM\"},{\"ScripCode\":36635,\"Open\":365.45,\"Close\":365.55,\"High\":365.55,\"Low\":365.45,\"Volume\":10000,\"Date\":\"2024-11-28 02:29:00 PM\"},{\"ScripCode\":36635,\"Open\":365.7,\"Close\":365.3,\"High\":365.7,\"Low\":365.3,\"Volume\":22500,\"Date\":\"2024-11-28 02:30:00 PM\"},{\"ScripCode\":36635,\"Open\":365.7,\"Close\":365.95,\"High\":365.95,\"Low\":365.65,\"Volume\":15000,\"Date\":\"2024-11-28 02:31:00 PM\"},{\"ScripCode\":36635,\"Open\":366.25,\"Close\":366.25,\"High\":366.25,\"Low\":366.25,\"Volume\":5000,\"Date\":\"2024-11-28 02:33:00 PM\"},{\"ScripCode\":36635,\"Open\":366,\"Close\":366.1,\"High\":366.1,\"Low\":366,\"Volume\":5000,\"Date\":\"2024-11-28 02:34:00 PM\"},{\"ScripCode\":36635,\"Open\":365.95,\"Close\":365.6,\"High\":365.95,\"Low\":365.6,\"Volume\":25000,\"Date\":\"2024-11-28 02:35:00 PM\"},{\"ScripCode\":36635,\"Open\":365.25,\"Close\":365.25,\"High\":365.25,\"Low\":365.25,\"Volume\":2500,\"Date\":\"2024-11-28 02:36:00 PM\"},{\"ScripCode\":36635,\"Open\":365.15,\"Close\":365.1,\"High\":365.15,\"Low\":365.1,\"Volume\":5000,\"Date\":\"2024-11-28 02:37:00 PM\"},{\"ScripCode\":36635,\"Open\":365.05,\"Close\":365.05,\"High\":365.05,\"Low\":365.05,\"Volume\":2500,\"Date\":\"2024-11-28 02:38:00 PM\"},{\"ScripCode\":36635,\"Open\":365.05,\"Close\":364.7,\"High\":365.05,\"Low\":364.7,\"Volume\":17500,\"Date\":\"2024-11-28 02:39:00 PM\"},{\"ScripCode\":36635,\"Open\":364.65,\"Close\":364.65,\"High\":364.65,\"Low\":364.65,\"Volume\":5000,\"Date\":\"2024-11-28 02:41:00 PM\"},{\"ScripCode\":36635,\"Open\":364.9,\"Close\":364.9,\"High\":364.9,\"Low\":364.9,\"Volume\":5000,\"Date\":\"2024-11-28 02:42:00 PM\"},{\"ScripCode\":36635,\"Open\":364.9,\"Close\":364.9,\"High\":364.9,\"Low\":364.9,\"Volume\":5000,\"Date\":\"2024-11-28 02:43:00 PM\"},{\"ScripCode\":36635,\"Open\":365.1,\"Close\":365.1,\"High\":365.1,\"Low\":365.1,\"Volume\":2500,\"Date\":\"2024-11-28 02:44:00 PM\"},{\"ScripCode\":36635,\"Open\":365,\"Close\":365,\"High\":365,\"Low\":365,\"Volume\":10000,\"Date\":\"2024-11-28 02:46:00 PM\"},{\"ScripCode\":36635,\"Open\":365,\"Close\":364.55,\"High\":365,\"Low\":364.55,\"Volume\":52500,\"Date\":\"2024-11-28 02:48:00 PM\"},{\"ScripCode\":36635,\"Open\":364.9,\"Close\":364.9,\"High\":364.9,\"Low\":364.9,\"Volume\":2500,\"Date\":\"2024-11-28 02:49:00 PM\"},{\"ScripCode\":36635,\"Open\":365,\"Close\":365.25,\"High\":365.25,\"Low\":365,\"Volume\":82500,\"Date\":\"2024-11-28 02:50:00 PM\"},{\"ScripCode\":36635,\"Open\":366.95,\"Close\":367,\"High\":367.1,\"Low\":366.3,\"Volume\":220000,\"Date\":\"2024-11-28 02:51:00 PM\"},{\"ScripCode\":36635,\"Open\":367.05,\"Close\":366.5,\"High\":367.05,\"Low\":366.5,\"Volume\":7500,\"Date\":\"2024-11-28 02:52:00 PM\"},{\"ScripCode\":36635,\"Open\":366.05,\"Close\":366.05,\"High\":366.05,\"Low\":366.05,\"Volume\":7500,\"Date\":\"2024-11-28 02:53:00 PM\"},{\"ScripCode\":36635,\"Open\":366.05,\"Close\":366.5,\"High\":366.5,\"Low\":366.05,\"Volume\":5000,\"Date\":\"2024-11-28 02:55:00 PM\"},{\"ScripCode\":36635,\"Open\":366.5,\"Close\":366.5,\"High\":366.5,\"Low\":366.5,\"Volume\":2500,\"Date\":\"2024-11-28 02:56:00 PM\"},{\"ScripCode\":36635,\"Open\":366.5,\"Close\":366.5,\"High\":366.5,\"Low\":366.5,\"Volume\":2500,\"Date\":\"2024-11-28 02:57:00 PM\"},{\"ScripCode\":36635,\"Open\":365.9,\"Close\":365.9,\"High\":365.9,\"Low\":365.9,\"Volume\":7500,\"Date\":\"2024-11-28 02:58:00 PM\"},{\"ScripCode\":36635,\"Open\":366.5,\"Close\":366.8,\"High\":366.9,\"Low\":366.4,\"Volume\":42500,\"Date\":\"2024-11-28 02:59:00 PM\"},{\"ScripCode\":36635,\"Open\":366.55,\"Close\":364.9,\"High\":366.55,\"Low\":364.9,\"Volume\":105000,\"Date\":\"2024-11-28 03:00:00 PM\"},{\"ScripCode\":36635,\"Open\":364.65,\"Close\":363.5,\"High\":364.75,\"Low\":363.5,\"Volume\":240000,\"Date\":\"2024-11-28 03:01:00 PM\"},{\"ScripCode\":36635,\"Open\":364.4,\"Close\":364.75,\"High\":365,\"Low\":364.4,\"Volume\":45000,\"Date\":\"2024-11-28 03:02:00 PM\"},{\"ScripCode\":36635,\"Open\":364.75,\"Close\":364.75,\"High\":364.75,\"Low\":364.75,\"Volume\":57500,\"Date\":\"2024-11-28 03:03:00 PM\"},{\"ScripCode\":36635,\"Open\":364.8,\"Close\":364.05,\"High\":364.8,\"Low\":364.05,\"Volume\":52500,\"Date\":\"2024-11-28 03:04:00 PM\"},{\"ScripCode\":36635,\"Open\":363.85,\"Close\":363.6,\"High\":363.85,\"Low\":363.45,\"Volume\":75000,\"Date\":\"2024-11-28 03:05:00 PM\"},{\"ScripCode\":36635,\"Open\":363.5,\"Close\":363.45,\"High\":363.5,\"Low\":363.45,\"Volume\":40000,\"Date\":\"2024-11-28 03:06:00 PM\"},{\"ScripCode\":36635,\"Open\":363.15,\"Close\":363.5,\"High\":363.5,\"Low\":363.15,\"Volume\":27500,\"Date\":\"2024-11-28 03:07:00 PM\"},{\"ScripCode\":36635,\"Open\":363.5,\"Close\":363.5,\"High\":363.5,\"Low\":363.5,\"Volume\":2500,\"Date\":\"2024-11-28 03:08:00 PM\"},{\"ScripCode\":36635,\"Open\":363.8,\"Close\":363.9,\"High\":363.9,\"Low\":363.8,\"Volume\":15000,\"Date\":\"2024-11-28 03:09:00 PM\"},{\"ScripCode\":36635,\"Open\":364.4,\"Close\":364.5,\"High\":364.5,\"Low\":364.15,\"Volume\":37500,\"Date\":\"2024-11-28 03:10:00 PM\"},{\"ScripCode\":36635,\"Open\":365,\"Close\":365,\"High\":365,\"Low\":365,\"Volume\":5000,\"Date\":\"2024-11-28 03:11:00 PM\"},{\"ScripCode\":36635,\"Open\":364.95,\"Close\":365.3,\"High\":365.3,\"Low\":364.95,\"Volume\":32500,\"Date\":\"2024-11-28 03:12:00 PM\"},{\"ScripCode\":36635,\"Open\":364.65,\"Close\":364.95,\"High\":364.95,\"Low\":364.65,\"Volume\":17500,\"Date\":\"2024-11-28 03:13:00 PM\"},{\"ScripCode\":36635,\"Open\":365.3,\"Close\":365.3,\"High\":365.3,\"Low\":365.3,\"Volume\":10000,\"Date\":\"2024-11-28 03:14:00 PM\"},{\"ScripCode\":36635,\"Open\":364.55,\"Close\":364.55,\"High\":364.55,\"Low\":364.55,\"Volume\":20000,\"Date\":\"2024-11-28 03:15:00 PM\"},{\"ScripCode\":36635,\"Open\":364.85,\"Close\":365.7,\"High\":365.7,\"Low\":364.65,\"Volume\":37500,\"Date\":\"2024-11-28 03:16:00 PM\"},{\"ScripCode\":36635,\"Open\":365.15,\"Close\":365.55,\"High\":365.65,\"Low\":365.15,\"Volume\":17500,\"Date\":\"2024-11-28 03:17:00 PM\"},{\"ScripCode\":36635,\"Open\":365.5,\"Close\":365.5,\"High\":365.5,\"Low\":365.5,\"Volume\":2500,\"Date\":\"2024-11-28 03:18:00 PM\"},{\"ScripCode\":36635,\"Open\":365.45,\"Close\":365.15,\"High\":365.45,\"Low\":365.15,\"Volume\":90000,\"Date\":\"2024-11-28 03:19:00 PM\"},{\"ScripCode\":36635,\"Open\":364.4,\"Close\":364.55,\"High\":364.55,\"Low\":364.4,\"Volume\":130000,\"Date\":\"2024-11-28 03:20:00 PM\"},{\"ScripCode\":36635,\"Open\":364.45,\"Close\":364.9,\"High\":364.9,\"Low\":364.45,\"Volume\":10000,\"Date\":\"2024-11-28 03:21:00 PM\"},{\"ScripCode\":36635,\"Open\":364.95,\"Close\":365,\"High\":365,\"Low\":364.95,\"Volume\":7500,\"Date\":\"2024-11-28 03:22:00 PM\"},{\"ScripCode\":36635,\"Open\":365.05,\"Close\":364.85,\"High\":365.05,\"Low\":364.8,\"Volume\":20000,\"Date\":\"2024-11-28 03:23:00 PM\"},{\"ScripCode\":36635,\"Open\":365.1,\"Close\":365.1,\"High\":365.1,\"Low\":365.1,\"Volume\":10000,\"Date\":\"2024-11-28 03:24:00 PM\"},{\"ScripCode\":36635,\"Open\":364.85,\"Close\":364.5,\"High\":364.85,\"Low\":364.05,\"Volume\":197500,\"Date\":\"2024-11-28 03:25:00 PM\"},{\"ScripCode\":36635,\"Open\":364.25,\"Close\":365,\"High\":365,\"Low\":364.25,\"Volume\":80000,\"Date\":\"2024-11-28 03:26:00 PM\"},{\"ScripCode\":36635,\"Open\":364.85,\"Close\":364.4,\"High\":364.85,\"Low\":364.4,\"Volume\":7500,\"Date\":\"2024-11-28 03:28:00 PM\"},{\"ScripCode\":36635,\"Open\":365,\"Close\":365.8,\"High\":366.25,\"Low\":365,\"Volume\":20000,\"Date\":\"2024-11-28 03:29:00 PM\"}],\"26-12-2024\":[{\"ScripCode\":35581,\"Open\":334.3,\"Close\":334.5,\"High\":335.8,\"Low\":332.05,\"Volume\":537500,\"Date\":\"2024-12-24 09:15:00 AM\"},{\"ScripCode\":35581,\"Open\":333.2,\"Close\":333.8,\"High\":333.8,\"Low\":333.2,\"Volume\":62500,\"Date\":\"2024-12-24 09:16:00 AM\"},{\"ScripCode\":35581,\"Open\":334.05,\"Close\":334.55,\"High\":334.55,\"Low\":334.05,\"Volume\":35000,\"Date\":\"2024-12-24 09:17:00 AM\"},{\"ScripCode\":35581,\"Open\":334.7,\"Close\":335.7,\"High\":336,\"Low\":334.6,\"Volume\":72500,\"Date\":\"2024-12-24 09:18:00 AM\"},{\"ScripCode\":35581,\"Open\":335.6,\"Close\":335.2,\"High\":336.3,\"Low\":335.2,\"Volume\":210000,\"Date\":\"2024-12-24 09:19:00 AM\"},{\"ScripCode\":35581,\"Open\":335.95,\"Close\":335.6,\"High\":335.95,\"Low\":335.5,\"Volume\":107500,\"Date\":\"2024-12-24 09:20:00 AM\"},{\"ScripCode\":35581,\"Open\":335.6,\"Close\":336.1,\"High\":336.1,\"Low\":335.6,\"Volume\":37500,\"Date\":\"2024-12-24 09:21:00 AM\"},{\"ScripCode\":35581,\"Open\":336.1,\"Close\":335.6,\"High\":336.1,\"Low\":335.6,\"Volume\":107500,\"Date\":\"2024-12-24 09:22:00 AM\"},{\"ScripCode\":35581,\"Open\":335.3,\"Close\":335.35,\"High\":335.65,\"Low\":335.3,\"Volume\":67500,\"Date\":\"2024-12-24 09:23:00 AM\"},{\"ScripCode\":35581,\"Open\":335.1,\"Close\":335.85,\"High\":335.85,\"Low\":335,\"Volume\":30000,\"Date\":\"2024-12-24 09:24:00 AM\"},{\"ScripCode\":35581,\"Open\":335.7,\"Close\":335.7,\"High\":335.7,\"Low\":335.7,\"Volume\":177500,\"Date\":\"2024-12-24 09:25:00 AM\"},{\"ScripCode\":35581,\"Open\":334.65,\"Close\":334.9,\"High\":334.9,\"Low\":334.65,\"Volume\":172500,\"Date\":\"2024-12-24 09:26:00 AM\"},{\"ScripCode\":35581,\"Open\":334.95,\"Close\":335.1,\"High\":335.1,\"Low\":334.95,\"Volume\":80000,\"Date\":\"2024-12-24 09:27:00 AM\"},{\"ScripCode\":35581,\"Open\":335,\"Close\":335.35,\"High\":335.35,\"Low\":335,\"Volume\":32500,\"Date\":\"2024-12-24 09:28:00 AM\"},{\"ScripCode\":35581,\"Open\":336.6,\"Close\":335.35,\"High\":336.6,\"Low\":335.35,\"Volume\":285000,\"Date\":\"2024-12-24 09:29:00 AM\"},{\"ScripCode\":35581,\"Open\":335.5,\"Close\":334.9,\"High\":335.5,\"Low\":334.9,\"Volume\":67500,\"Date\":\"2024-12-24 09:30:00 AM\"},{\"ScripCode\":35581,\"Open\":334.9,\"Close\":333,\"High\":334.9,\"Low\":332.8,\"Volume\":175000,\"Date\":\"2024-12-24 09:31:00 AM\"},{\"ScripCode\":35581,\"Open\":333.25,\"Close\":332.7,\"High\":333.25,\"Low\":332.45,\"Volume\":55000,\"Date\":\"2024-12-24 09:32:00 AM\"},{\"ScripCode\":35581,\"Open\":332.8,\"Close\":333.2,\"High\":333.2,\"Low\":332.8,\"Volume\":57500,\"Date\":\"2024-12-24 09:33:00 AM\"},{\"ScripCode\":35581,\"Open\":333,\"Close\":332.85,\"High\":333,\"Low\":332.85,\"Volume\":20000,\"Date\":\"2024-12-24 09:34:00 AM\"},{\"ScripCode\":35581,\"Open\":333.3,\"Close\":333.95,\"High\":333.95,\"Low\":333.3,\"Volume\":142500,\"Date\":\"2024-12-24 09:35:00 AM\"},{\"ScripCode\":35581,\"Open\":334.05,\"Close\":333.05,\"High\":334.05,\"Low\":332.9,\"Volume\":105000,\"Date\":\"2024-12-24 09:36:00 AM\"},{\"ScripCode\":35581,\"Open\":333.05,\"Close\":333.05,\"High\":333.05,\"Low\":333,\"Volume\":45000,\"Date\":\"2024-12-24 09:37:00 AM\"},{\"ScripCode\":35581,\"Open\":333.25,\"Close\":333.1,\"High\":333.25,\"Low\":333.05,\"Volume\":55000,\"Date\":\"2024-12-24 09:38:00 AM\"},{\"ScripCode\":35581,\"Open\":333.1,\"Close\":332.9,\"High\":333.15,\"Low\":332.9,\"Volume\":42500,\"Date\":\"2024-12-24 09:39:00 AM\"},{\"ScripCode\":35581,\"Open\":333.4,\"Close\":333.3,\"High\":333.45,\"Low\":333.3,\"Volume\":27500,\"Date\":\"2024-12-24 09:40:00 AM\"},{\"ScripCode\":35581,\"Open\":333.35,\"Close\":333.25,\"High\":333.35,\"Low\":333.25,\"Volume\":17500,\"Date\":\"2024-12-24 09:41:00 AM\"},{\"ScripCode\":35581,\"Open\":333.7,\"Close\":334.15,\"High\":334.15,\"Low\":333.7,\"Volume\":72500,\"Date\":\"2024-12-24 09:42:00 AM\"},{\"ScripCode\":35581,\"Open\":334.3,\"Close\":334.3,\"High\":334.3,\"Low\":334.3,\"Volume\":20000,\"Date\":\"2024-12-24 09:43:00 AM\"},{\"ScripCode\":35581,\"Open\":334.3,\"Close\":334.05,\"High\":334.3,\"Low\":334.05,\"Volume\":37500,\"Date\":\"2024-12-24 09:44:00 AM\"},{\"ScripCode\":35581,\"Open\":334,\"Close\":334.05,\"High\":334.05,\"Low\":334,\"Volume\":22500,\"Date\":\"2024-12-24 09:45:00 AM\"},{\"ScripCode\":35581,\"Open\":334.4,\"Close\":334.35,\"High\":334.4,\"Low\":334.35,\"Volume\":10000,\"Date\":\"2024-12-24 09:46:00 AM\"},{\"ScripCode\":35581,\"Open\":334.5,\"Close\":334.85,\"High\":334.85,\"Low\":334.5,\"Volume\":35000,\"Date\":\"2024-12-24 09:47:00 AM\"},{\"ScripCode\":35581,\"Open\":334.85,\"Close\":334.8,\"High\":335,\"Low\":334.8,\"Volume\":10000,\"Date\":\"2024-12-24 09:48:00 AM\"},{\"ScripCode\":35581,\"Open\":334.8,\"Close\":334.9,\"High\":334.9,\"Low\":334.8,\"Volume\":25000,\"Date\":\"2024-12-24 09:49:00 AM\"},{\"ScripCode\":35581,\"Open\":334.55,\"Close\":334.55,\"High\":334.55,\"Low\":334.55,\"Volume\":17500,\"Date\":\"2024-12-24 09:50:00 AM\"},{\"ScripCode\":35581,\"Open\":334.7,\"Close\":334.85,\"High\":334.85,\"Low\":334.7,\"Volume\":30000,\"Date\":\"2024-12-24 09:51:00 AM\"},{\"ScripCode\":35581,\"Open\":335,\"Close\":335,\"High\":335.15,\"Low\":335,\"Volume\":30000,\"Date\":\"2024-12-24 09:52:00 AM\"},{\"ScripCode\":35581,\"Open\":335,\"Close\":334.7,\"High\":335,\"Low\":334.7,\"Volume\":17500,\"Date\":\"2024-12-24 09:53:00 AM\"},{\"ScripCode\":35581,\"Open\":334.7,\"Close\":334.7,\"High\":334.7,\"Low\":334.7,\"Volume\":5000,\"Date\":\"2024-12-24 09:54:00 AM\"},{\"ScripCode\":35581,\"Open\":334.7,\"Close\":334.55,\"High\":334.7,\"Low\":334.55,\"Volume\":42500,\"Date\":\"2024-12-24 09:55:00 AM\"},{\"ScripCode\":35581,\"Open\":334.55,\"Close\":334.4,\"High\":334.6,\"Low\":334.4,\"Volume\":17500,\"Date\":\"2024-12-24 09:56:00 AM\"},{\"ScripCode\":35581,\"Open\":334.4,\"Close\":334.4,\"High\":334.4,\"Low\":334.4,\"Volume\":2500,\"Date\":\"2024-12-24 09:57:00 AM\"},{\"ScripCode\":35581,\"Open\":334.4,\"Close\":334.4,\"High\":334.4,\"Low\":334.4,\"Volume\":2500,\"Date\":\"2024-12-24 09:58:00 AM\"},{\"ScripCode\":35581,\"Open\":335,\"Close\":334.85,\"High\":335,\"Low\":334.85,\"Volume\":37500,\"Date\":\"2024-12-24 09:59:00 AM\"},{\"ScripCode\":35581,\"Open\":334.85,\"Close\":335.15,\"High\":335.15,\"Low\":334.85,\"Volume\":40000,\"Date\":\"2024-12-24 10:00:00 AM\"},{\"ScripCode\":35581,\"Open\":335.15,\"Close\":335.15,\"High\":335.15,\"Low\":335.15,\"Volume\":20000,\"Date\":\"2024-12-24 10:01:00 AM\"},{\"ScripCode\":35581,\"Open\":334.9,\"Close\":336.2,\"High\":336.2,\"Low\":334.9,\"Volume\":100000,\"Date\":\"2024-12-24 10:02:00 AM\"},{\"ScripCode\":35581,\"Open\":336.2,\"Close\":336.2,\"High\":336.2,\"Low\":336,\"Volume\":17500,\"Date\":\"2024-12-24 10:03:00 AM\"},{\"ScripCode\":35581,\"Open\":336,\"Close\":335.75,\"High\":336.75,\"Low\":335.75,\"Volume\":157500,\"Date\":\"2024-12-24 10:04:00 AM\"},{\"ScripCode\":35581,\"Open\":335.25,\"Close\":335.75,\"High\":335.75,\"Low\":335.25,\"Volume\":42500,\"Date\":\"2024-12-24 10:05:00 AM\"},{\"ScripCode\":35581,\"Open\":335.75,\"Close\":335.15,\"High\":335.75,\"Low\":335.15,\"Volume\":45000,\"Date\":\"2024-12-24 10:06:00 AM\"},{\"ScripCode\":35581,\"Open\":335.15,\"Close\":335.15,\"High\":335.15,\"Low\":335.15,\"Volume\":2500,\"Date\":\"2024-12-24 10:07:00 AM\"},{\"ScripCode\":35581,\"Open\":335.15,\"Close\":335.75,\"High\":335.75,\"Low\":335.15,\"Volume\":15000,\"Date\":\"2024-12-24 10:08:00 AM\"},{\"ScripCode\":35581,\"Open\":335.75,\"Close\":335.9,\"High\":336.1,\"Low\":335.75,\"Volume\":45000,\"Date\":\"2024-12-24 10:09:00 AM\"},{\"ScripCode\":35581,\"Open\":336,\"Close\":336,\"High\":336.2,\"Low\":336,\"Volume\":87500,\"Date\":\"2024-12-24 10:10:00 AM\"},{\"ScripCode\":35581,\"Open\":336,\"Close\":336.2,\"High\":336.2,\"Low\":335.9,\"Volume\":30000,\"Date\":\"2024-12-24 10:11:00 AM\"},{\"ScripCode\":35581,\"Open\":336.2,\"Close\":335.8,\"High\":336.2,\"Low\":335.75,\"Volume\":30000,\"Date\":\"2024-12-24 10:12:00 AM\"},{\"ScripCode\":35581,\"Open\":335.8,\"Close\":335.65,\"High\":335.8,\"Low\":335.65,\"Volume\":7500,\"Date\":\"2024-12-24 10:13:00 AM\"},{\"ScripCode\":35581,\"Open\":335.65,\"Close\":335.55,\"High\":335.65,\"Low\":335.5,\"Volume\":27500,\"Date\":\"2024-12-24 10:14:00 AM\"},{\"ScripCode\":35581,\"Open\":335.5,\"Close\":335.75,\"High\":335.75,\"Low\":335.3,\"Volume\":25000,\"Date\":\"2024-12-24 10:15:00 AM\"},{\"ScripCode\":35581,\"Open\":335.75,\"Close\":335.8,\"High\":335.8,\"Low\":335.75,\"Volume\":12500,\"Date\":\"2024-12-24 10:16:00 AM\"},{\"ScripCode\":35581,\"Open\":335.8,\"Close\":336.1,\"High\":336.1,\"Low\":335.75,\"Volume\":30000,\"Date\":\"2024-12-24 10:17:00 AM\"},{\"ScripCode\":35581,\"Open\":336.1,\"Close\":335.9,\"High\":336.15,\"Low\":335.9,\"Volume\":32500,\"Date\":\"2024-12-24 10:18:00 AM\"},{\"ScripCode\":35581,\"Open\":336,\"Close\":335.7,\"High\":336,\"Low\":335.7,\"Volume\":35000,\"Date\":\"2024-12-24 10:19:00 AM\"},{\"ScripCode\":35581,\"Open\":335.7,\"Close\":335.9,\"High\":335.9,\"Low\":335.45,\"Volume\":50000,\"Date\":\"2024-12-24 10:20:00 AM\"},{\"ScripCode\":35581,\"Open\":335.9,\"Close\":336,\"High\":336,\"Low\":335.9,\"Volume\":5000,\"Date\":\"2024-12-24 10:21:00 AM\"},{\"ScripCode\":35581,\"Open\":336,\"Close\":335.85,\"High\":336,\"Low\":335.85,\"Volume\":37500,\"Date\":\"2024-12-24 10:22:00 AM\"},{\"ScripCode\":35581,\"Open\":335.8,\"Close\":336.45,\"High\":336.45,\"Low\":335.8,\"Volume\":77500,\"Date\":\"2024-12-24 10:23:00 AM\"},{\"ScripCode\":35581,\"Open\":336.5,\"Close\":336.5,\"High\":336.5,\"Low\":336.3,\"Volume\":15000,\"Date\":\"2024-12-24 10:24:00 AM\"},{\"ScripCode\":35581,\"Open\":336.3,\"Close\":336.35,\"High\":336.35,\"Low\":336.25,\"Volume\":25000,\"Date\":\"2024-12-24 10:25:00 AM\"},{\"ScripCode\":35581,\"Open\":336.5,\"Close\":336.35,\"High\":336.55,\"Low\":336,\"Volume\":95000,\"Date\":\"2024-12-24 10:26:00 AM\"},{\"ScripCode\":35581,\"Open\":336.2,\"Close\":336.5,\"High\":337.75,\"Low\":336.2,\"Volume\":360000,\"Date\":\"2024-12-24 10:27:00 AM\"},{\"ScripCode\":35581,\"Open\":336.7,\"Close\":336.7,\"High\":336.95,\"Low\":336.7,\"Volume\":25000,\"Date\":\"2024-12-24 10:28:00 AM\"},{\"ScripCode\":35581,\"Open\":336.7,\"Close\":337,\"High\":337.25,\"Low\":336.5,\"Volume\":72500,\"Date\":\"2024-12-24 10:29:00 AM\"},{\"ScripCode\":35581,\"Open\":337.15,\"Close\":337.65,\"High\":337.65,\"Low\":337.15,\"Volume\":15000,\"Date\":\"2024-12-24 10:30:00 AM\"},{\"ScripCode\":35581,\"Open\":337.65,\"Close\":337.5,\"High\":337.65,\"Low\":337.5,\"Volume\":27500,\"Date\":\"2024-12-24 10:31:00 AM\"},{\"ScripCode\":35581,\"Open\":337.4,\"Close\":337.5,\"High\":337.65,\"Low\":337.4,\"Volume\":35000,\"Date\":\"2024-12-24 10:32:00 AM\"},{\"ScripCode\":35581,\"Open\":337.55,\"Close\":337.55,\"High\":337.55,\"Low\":337.55,\"Volume\":12500,\"Date\":\"2024-12-24 10:33:00 AM\"},{\"ScripCode\":35581,\"Open\":337.55,\"Close\":336.7,\"High\":337.55,\"Low\":336.7,\"Volume\":67500,\"Date\":\"2024-12-24 10:34:00 AM\"},{\"ScripCode\":35581,\"Open\":337.25,\"Close\":337.5,\"High\":337.5,\"Low\":337.25,\"Volume\":115000,\"Date\":\"2024-12-24 10:35:00 AM\"},{\"ScripCode\":35581,\"Open\":337.5,\"Close\":337.8,\"High\":337.8,\"Low\":337.5,\"Volume\":85000,\"Date\":\"2024-12-24 10:36:00 AM\"},{\"ScripCode\":35581,\"Open\":337.7,\"Close\":338,\"High\":338,\"Low\":337.7,\"Volume\":20000,\"Date\":\"2024-12-24 10:37:00 AM\"},{\"ScripCode\":35581,\"Open\":338.2,\"Close\":337.5,\"High\":338.2,\"Low\":337.25,\"Volume\":67500,\"Date\":\"2024-12-24 10:38:00 AM\"},{\"ScripCode\":35581,\"Open\":337.5,\"Close\":337.95,\"High\":337.95,\"Low\":337.5,\"Volume\":27500,\"Date\":\"2024-12-24 10:39:00 AM\"},{\"ScripCode\":35581,\"Open\":337.95,\"Close\":337.55,\"High\":337.95,\"Low\":337.55,\"Volume\":10000,\"Date\":\"2024-12-24 10:40:00 AM\"},{\"ScripCode\":35581,\"Open\":337.5,\"Close\":337.5,\"High\":337.5,\"Low\":337.5,\"Volume\":37500,\"Date\":\"2024-12-24 10:41:00 AM\"},{\"ScripCode\":35581,\"Open\":337.15,\"Close\":337.2,\"High\":337.2,\"Low\":336.85,\"Volume\":50000,\"Date\":\"2024-12-24 10:42:00 AM\"},{\"ScripCode\":35581,\"Open\":337.2,\"Close\":337.3,\"High\":337.3,\"Low\":337.2,\"Volume\":17500,\"Date\":\"2024-12-24 10:43:00 AM\"},{\"ScripCode\":35581,\"Open\":337.3,\"Close\":337.3,\"High\":337.3,\"Low\":337.3,\"Volume\":7500,\"Date\":\"2024-12-24 10:44:00 AM\"},{\"ScripCode\":35581,\"Open\":338,\"Close\":337.65,\"High\":338,\"Low\":337.65,\"Volume\":102500,\"Date\":\"2024-12-24 10:45:00 AM\"},{\"ScripCode\":35581,\"Open\":337.45,\"Close\":337.4,\"High\":337.45,\"Low\":337.4,\"Volume\":20000,\"Date\":\"2024-12-24 10:46:00 AM\"},{\"ScripCode\":35581,\"Open\":337.4,\"Close\":337.7,\"High\":337.7,\"Low\":337.4,\"Volume\":22500,\"Date\":\"2024-12-24 10:47:00 AM\"},{\"ScripCode\":35581,\"Open\":337.5,\"Close\":337.9,\"High\":337.9,\"Low\":337.5,\"Volume\":22500,\"Date\":\"2024-12-24 10:48:00 AM\"},{\"ScripCode\":35581,\"Open\":337.9,\"Close\":337.7,\"High\":337.9,\"Low\":337.7,\"Volume\":7500,\"Date\":\"2024-12-24 10:49:00 AM\"},{\"ScripCode\":35581,\"Open\":337.7,\"Close\":337.6,\"High\":337.7,\"Low\":337.6,\"Volume\":15000,\"Date\":\"2024-12-24 10:50:00 AM\"},{\"ScripCode\":35581,\"Open\":337.6,\"Close\":338.35,\"High\":338.35,\"Low\":337.6,\"Volume\":40000,\"Date\":\"2024-12-24 10:51:00 AM\"},{\"ScripCode\":35581,\"Open\":338.4,\"Close\":338.4,\"High\":338.4,\"Low\":338.35,\"Volume\":57500,\"Date\":\"2024-12-24 10:52:00 AM\"},{\"ScripCode\":35581,\"Open\":338.3,\"Close\":337.9,\"High\":338.3,\"Low\":337.9,\"Volume\":25000,\"Date\":\"2024-12-24 10:53:00 AM\"},{\"ScripCode\":35581,\"Open\":337.9,\"Close\":338,\"High\":338,\"Low\":337.9,\"Volume\":10000,\"Date\":\"2024-12-24 10:54:00 AM\"},{\"ScripCode\":35581,\"Open\":338,\"Close\":338.5,\"High\":338.5,\"Low\":338,\"Volume\":17500,\"Date\":\"2024-12-24 10:55:00 AM\"},{\"ScripCode\":35581,\"Open\":338.3,\"Close\":338.15,\"High\":338.65,\"Low\":338.15,\"Volume\":20000,\"Date\":\"2024-12-24 10:56:00 AM\"},{\"ScripCode\":35581,\"Open\":338.15,\"Close\":338.25,\"High\":338.25,\"Low\":338.15,\"Volume\":22500,\"Date\":\"2024-12-24 10:57:00 AM\"},{\"ScripCode\":35581,\"Open\":338.25,\"Close\":337.95,\"High\":338.25,\"Low\":337.95,\"Volume\":12500,\"Date\":\"2024-12-24 10:58:00 AM\"},{\"ScripCode\":35581,\"Open\":337.7,\"Close\":338,\"High\":338,\"Low\":337.7,\"Volume\":20000,\"Date\":\"2024-12-24 10:59:00 AM\"},{\"ScripCode\":35581,\"Open\":338,\"Close\":338.65,\"High\":338.65,\"Low\":338,\"Volume\":37500,\"Date\":\"2024-12-24 11:00:00 AM\"},{\"ScripCode\":35581,\"Open\":338.6,\"Close\":339,\"High\":339,\"Low\":338.6,\"Volume\":67500,\"Date\":\"2024-12-24 11:01:00 AM\"},{\"ScripCode\":35581,\"Open\":339.5,\"Close\":339.25,\"High\":339.55,\"Low\":339.25,\"Volume\":47500,\"Date\":\"2024-12-24 11:02:00 AM\"},{\"ScripCode\":35581,\"Open\":339.5,\"Close\":340,\"High\":340.05,\"Low\":339.5,\"Volume\":130000,\"Date\":\"2024-12-24 11:03:00 AM\"},{\"ScripCode\":35581,\"Open\":340,\"Close\":339.75,\"High\":340.1,\"Low\":339.75,\"Volume\":75000,\"Date\":\"2024-12-24 11:04:00 AM\"},{\"ScripCode\":35581,\"Open\":340.05,\"Close\":340,\"High\":340.1,\"Low\":340,\"Volume\":37500,\"Date\":\"2024-12-24 11:05:00 AM\"},{\"ScripCode\":35581,\"Open\":340.25,\"Close\":340.4,\"High\":340.4,\"Low\":340.25,\"Volume\":75000,\"Date\":\"2024-12-24 11:06:00 AM\"},{\"ScripCode\":35581,\"Open\":340.5,\"Close\":340.15,\"High\":340.5,\"Low\":340,\"Volume\":115000,\"Date\":\"2024-12-24 11:07:00 AM\"},{\"ScripCode\":35581,\"Open\":340.5,\"Close\":340.55,\"High\":340.85,\"Low\":340.3,\"Volume\":97500,\"Date\":\"2024-12-24 11:08:00 AM\"},{\"ScripCode\":35581,\"Open\":341.05,\"Close\":340.9,\"High\":341.1,\"Low\":340.75,\"Volume\":157500,\"Date\":\"2024-12-24 11:09:00 AM\"},{\"ScripCode\":35581,\"Open\":340.8,\"Close\":340.65,\"High\":340.95,\"Low\":340.65,\"Volume\":20000,\"Date\":\"2024-12-24 11:10:00 AM\"},{\"ScripCode\":35581,\"Open\":340.65,\"Close\":340.9,\"High\":340.9,\"Low\":340.55,\"Volume\":105000,\"Date\":\"2024-12-24 11:11:00 AM\"},{\"ScripCode\":35581,\"Open\":340.9,\"Close\":340.5,\"High\":340.9,\"Low\":340.45,\"Volume\":25000,\"Date\":\"2024-12-24 11:12:00 AM\"},{\"ScripCode\":35581,\"Open\":340.35,\"Close\":340.4,\"High\":340.65,\"Low\":340.35,\"Volume\":25000,\"Date\":\"2024-12-24 11:13:00 AM\"},{\"ScripCode\":35581,\"Open\":340.55,\"Close\":340.85,\"High\":340.85,\"Low\":340.2,\"Volume\":22500,\"Date\":\"2024-12-24 11:14:00 AM\"},{\"ScripCode\":35581,\"Open\":340.85,\"Close\":340.4,\"High\":340.85,\"Low\":340.4,\"Volume\":20000,\"Date\":\"2024-12-24 11:15:00 AM\"},{\"ScripCode\":35581,\"Open\":340.65,\"Close\":340.85,\"High\":340.85,\"Low\":340.65,\"Volume\":37500,\"Date\":\"2024-12-24 11:16:00 AM\"},{\"ScripCode\":35581,\"Open\":340.7,\"Close\":340.7,\"High\":340.7,\"Low\":340.7,\"Volume\":27500,\"Date\":\"2024-12-24 11:17:00 AM\"},{\"ScripCode\":35581,\"Open\":340.75,\"Close\":340.75,\"High\":340.75,\"Low\":340.75,\"Volume\":2500,\"Date\":\"2024-12-24 11:18:00 AM\"},{\"ScripCode\":35581,\"Open\":340.65,\"Close\":340.85,\"High\":340.85,\"Low\":340.65,\"Volume\":15000,\"Date\":\"2024-12-24 11:19:00 AM\"},{\"ScripCode\":35581,\"Open\":340.95,\"Close\":341.65,\"High\":341.65,\"Low\":340.95,\"Volume\":30000,\"Date\":\"2024-12-24 11:20:00 AM\"},{\"ScripCode\":35581,\"Open\":341.7,\"Close\":341.45,\"High\":341.8,\"Low\":341.45,\"Volume\":85000,\"Date\":\"2024-12-24 11:21:00 AM\"},{\"ScripCode\":35581,\"Open\":341.45,\"Close\":342,\"High\":342,\"Low\":341.45,\"Volume\":80000,\"Date\":\"2024-12-24 11:22:00 AM\"},{\"ScripCode\":35581,\"Open\":341.75,\"Close\":342.05,\"High\":342.2,\"Low\":341.75,\"Volume\":72500,\"Date\":\"2024-12-24 11:23:00 AM\"},{\"ScripCode\":35581,\"Open\":342.3,\"Close\":342.15,\"High\":342.4,\"Low\":342.15,\"Volume\":75000,\"Date\":\"2024-12-24 11:24:00 AM\"},{\"ScripCode\":35581,\"Open\":342.15,\"Close\":342.55,\"High\":343,\"Low\":342.15,\"Volume\":82500,\"Date\":\"2024-12-24 11:25:00 AM\"},{\"ScripCode\":35581,\"Open\":342.55,\"Close\":342.95,\"High\":342.95,\"Low\":342.45,\"Volume\":40000,\"Date\":\"2024-12-24 11:26:00 AM\"},{\"ScripCode\":35581,\"Open\":342.95,\"Close\":342.5,\"High\":342.95,\"Low\":342.5,\"Volume\":37500,\"Date\":\"2024-12-24 11:27:00 AM\"},{\"ScripCode\":35581,\"Open\":342.15,\"Close\":342.15,\"High\":342.25,\"Low\":342.1,\"Volume\":37500,\"Date\":\"2024-12-24 11:28:00 AM\"},{\"ScripCode\":35581,\"Open\":342.35,\"Close\":342.5,\"High\":342.5,\"Low\":342.25,\"Volume\":22500,\"Date\":\"2024-12-24 11:29:00 AM\"},{\"ScripCode\":35581,\"Open\":342.3,\"Close\":342.4,\"High\":342.4,\"Low\":342.25,\"Volume\":20000,\"Date\":\"2024-12-24 11:30:00 AM\"},{\"ScripCode\":35581,\"Open\":342.5,\"Close\":342.25,\"High\":342.6,\"Low\":342.1,\"Volume\":45000,\"Date\":\"2024-12-24 11:31:00 AM\"},{\"ScripCode\":35581,\"Open\":342.5,\"Close\":342.8,\"High\":342.85,\"Low\":342.3,\"Volume\":65000,\"Date\":\"2024-12-24 11:32:00 AM\"},{\"ScripCode\":35581,\"Open\":342.75,\"Close\":342.8,\"High\":342.9,\"Low\":342.55,\"Volume\":20000,\"Date\":\"2024-12-24 11:33:00 AM\"},{\"ScripCode\":35581,\"Open\":342.75,\"Close\":342.75,\"High\":342.9,\"Low\":342.75,\"Volume\":20000,\"Date\":\"2024-12-24 11:34:00 AM\"},{\"ScripCode\":35581,\"Open\":342.95,\"Close\":343.05,\"High\":343.3,\"Low\":342.95,\"Volume\":45000,\"Date\":\"2024-12-24 11:35:00 AM\"},{\"ScripCode\":35581,\"Open\":343.25,\"Close\":343.3,\"High\":343.4,\"Low\":343.1,\"Volume\":50000,\"Date\":\"2024-12-24 11:36:00 AM\"},{\"ScripCode\":35581,\"Open\":343.3,\"Close\":342.85,\"High\":343.3,\"Low\":342.85,\"Volume\":35000,\"Date\":\"2024-12-24 11:37:00 AM\"},{\"ScripCode\":35581,\"Open\":342.9,\"Close\":342.85,\"High\":342.9,\"Low\":342.75,\"Volume\":52500,\"Date\":\"2024-12-24 11:38:00 AM\"},{\"ScripCode\":35581,\"Open\":343.2,\"Close\":343.15,\"High\":343.25,\"Low\":342.95,\"Volume\":112500,\"Date\":\"2024-12-24 11:39:00 AM\"},{\"ScripCode\":35581,\"Open\":343.15,\"Close\":343.45,\"High\":343.45,\"Low\":343.15,\"Volume\":230000,\"Date\":\"2024-12-24 11:40:00 AM\"},{\"ScripCode\":35581,\"Open\":343.5,\"Close\":343.55,\"High\":343.6,\"Low\":343.4,\"Volume\":55000,\"Date\":\"2024-12-24 11:41:00 AM\"},{\"ScripCode\":35581,\"Open\":343.5,\"Close\":343.7,\"High\":343.7,\"Low\":343.5,\"Volume\":55000,\"Date\":\"2024-12-24 11:42:00 AM\"},{\"ScripCode\":35581,\"Open\":343.75,\"Close\":343.8,\"High\":343.8,\"Low\":343.35,\"Volume\":180000,\"Date\":\"2024-12-24 11:43:00 AM\"},{\"ScripCode\":35581,\"Open\":343.05,\"Close\":342.8,\"High\":343.3,\"Low\":342.8,\"Volume\":45000,\"Date\":\"2024-12-24 11:44:00 AM\"},{\"ScripCode\":35581,\"Open\":342.25,\"Close\":341.6,\"High\":342.25,\"Low\":341.6,\"Volume\":42500,\"Date\":\"2024-12-24 11:45:00 AM\"},{\"ScripCode\":35581,\"Open\":341.9,\"Close\":341.9,\"High\":341.9,\"Low\":341.65,\"Volume\":32500,\"Date\":\"2024-12-24 11:46:00 AM\"},{\"ScripCode\":35581,\"Open\":341.6,\"Close\":341.25,\"High\":341.95,\"Low\":341.25,\"Volume\":45000,\"Date\":\"2024-12-24 11:47:00 AM\"},{\"ScripCode\":35581,\"Open\":341.1,\"Close\":341.25,\"High\":341.35,\"Low\":341.1,\"Volume\":30000,\"Date\":\"2024-12-24 11:48:00 AM\"},{\"ScripCode\":35581,\"Open\":341.05,\"Close\":341.3,\"High\":341.3,\"Low\":341.05,\"Volume\":30000,\"Date\":\"2024-12-24 11:49:00 AM\"},{\"ScripCode\":35581,\"Open\":341.3,\"Close\":341.35,\"High\":341.35,\"Low\":341.25,\"Volume\":47500,\"Date\":\"2024-12-24 11:50:00 AM\"},{\"ScripCode\":35581,\"Open\":341.2,\"Close\":341.25,\"High\":341.25,\"Low\":341.1,\"Volume\":20000,\"Date\":\"2024-12-24 11:51:00 AM\"},{\"ScripCode\":35581,\"Open\":341.3,\"Close\":341.6,\"High\":341.6,\"Low\":341.3,\"Volume\":17500,\"Date\":\"2024-12-24 11:52:00 AM\"},{\"ScripCode\":35581,\"Open\":341.6,\"Close\":341.6,\"High\":341.6,\"Low\":341.6,\"Volume\":10000,\"Date\":\"2024-12-24 11:53:00 AM\"},{\"ScripCode\":35581,\"Open\":341.25,\"Close\":340.95,\"High\":341.25,\"Low\":340.95,\"Volume\":22500,\"Date\":\"2024-12-24 11:54:00 AM\"},{\"ScripCode\":35581,\"Open\":340.2,\"Close\":340.9,\"High\":340.95,\"Low\":340.2,\"Volume\":207500,\"Date\":\"2024-12-24 11:55:00 AM\"},{\"ScripCode\":35581,\"Open\":340.9,\"Close\":341.05,\"High\":341.15,\"Low\":340.9,\"Volume\":7500,\"Date\":\"2024-12-24 11:56:00 AM\"},{\"ScripCode\":35581,\"Open\":341.05,\"Close\":341.4,\"High\":341.4,\"Low\":341.05,\"Volume\":17500,\"Date\":\"2024-12-24 11:57:00 AM\"},{\"ScripCode\":35581,\"Open\":341.4,\"Close\":341.6,\"High\":341.6,\"Low\":341.4,\"Volume\":22500,\"Date\":\"2024-12-24 11:58:00 AM\"},{\"ScripCode\":35581,\"Open\":341.6,\"Close\":341.6,\"High\":341.6,\"Low\":341.6,\"Volume\":17500,\"Date\":\"2024-12-24 11:59:00 AM\"},{\"ScripCode\":35581,\"Open\":341.6,\"Close\":341.8,\"High\":342,\"Low\":341.6,\"Volume\":62500,\"Date\":\"2024-12-24 12:00:00 PM\"},{\"ScripCode\":35581,\"Open\":342,\"Close\":341.55,\"High\":342,\"Low\":341.55,\"Volume\":25000,\"Date\":\"2024-12-24 12:01:00 PM\"},{\"ScripCode\":35581,\"Open\":341.55,\"Close\":341.25,\"High\":341.55,\"Low\":341.25,\"Volume\":37500,\"Date\":\"2024-12-24 12:02:00 PM\"},{\"ScripCode\":35581,\"Open\":341.25,\"Close\":341,\"High\":341.5,\"Low\":341,\"Volume\":80000,\"Date\":\"2024-12-24 12:03:00 PM\"},{\"ScripCode\":35581,\"Open\":341.05,\"Close\":341,\"High\":341.05,\"Low\":341,\"Volume\":17500,\"Date\":\"2024-12-24 12:04:00 PM\"},{\"ScripCode\":35581,\"Open\":341,\"Close\":341,\"High\":341,\"Low\":341,\"Volume\":20000,\"Date\":\"2024-12-24 12:05:00 PM\"},{\"ScripCode\":35581,\"Open\":341.05,\"Close\":341,\"High\":341.05,\"Low\":341,\"Volume\":5000,\"Date\":\"2024-12-24 12:06:00 PM\"},{\"ScripCode\":35581,\"Open\":341,\"Close\":340.8,\"High\":341,\"Low\":340.8,\"Volume\":7500,\"Date\":\"2024-12-24 12:07:00 PM\"},{\"ScripCode\":35581,\"Open\":341,\"Close\":341.15,\"High\":341.15,\"Low\":341,\"Volume\":35000,\"Date\":\"2024-12-24 12:08:00 PM\"},{\"ScripCode\":35581,\"Open\":341.15,\"Close\":340.8,\"High\":341.15,\"Low\":340.8,\"Volume\":12500,\"Date\":\"2024-12-24 12:09:00 PM\"},{\"ScripCode\":35581,\"Open\":340.8,\"Close\":340.7,\"High\":340.8,\"Low\":340.7,\"Volume\":7500,\"Date\":\"2024-12-24 12:10:00 PM\"},{\"ScripCode\":35581,\"Open\":340.9,\"Close\":340.9,\"High\":340.9,\"Low\":340.9,\"Volume\":7500,\"Date\":\"2024-12-24 12:11:00 PM\"},{\"ScripCode\":35581,\"Open\":340.9,\"Close\":340.9,\"High\":340.9,\"Low\":340.9,\"Volume\":2500,\"Date\":\"2024-12-24 12:12:00 PM\"},{\"ScripCode\":35581,\"Open\":340.8,\"Close\":340.8,\"High\":340.8,\"Low\":340.8,\"Volume\":7500,\"Date\":\"2024-12-24 12:13:00 PM\"},{\"ScripCode\":35581,\"Open\":340.6,\"Close\":340.6,\"High\":340.6,\"Low\":340.6,\"Volume\":7500,\"Date\":\"2024-12-24 12:14:00 PM\"},{\"ScripCode\":35581,\"Open\":340.8,\"Close\":340.6,\"High\":340.8,\"Low\":340.6,\"Volume\":5000,\"Date\":\"2024-12-24 12:15:00 PM\"},{\"ScripCode\":35581,\"Open\":340.05,\"Close\":340.2,\"High\":340.55,\"Low\":340.05,\"Volume\":37500,\"Date\":\"2024-12-24 12:16:00 PM\"},{\"ScripCode\":35581,\"Open\":340.2,\"Close\":340.2,\"High\":340.2,\"Low\":340.1,\"Volume\":12500,\"Date\":\"2024-12-24 12:17:00 PM\"},{\"ScripCode\":35581,\"Open\":340.35,\"Close\":340.6,\"High\":340.6,\"Low\":340.2,\"Volume\":25000,\"Date\":\"2024-12-24 12:18:00 PM\"},{\"ScripCode\":35581,\"Open\":340.5,\"Close\":340.75,\"High\":340.75,\"Low\":340.5,\"Volume\":27500,\"Date\":\"2024-12-24 12:19:00 PM\"},{\"ScripCode\":35581,\"Open\":340.9,\"Close\":340.65,\"High\":340.9,\"Low\":340.65,\"Volume\":15000,\"Date\":\"2024-12-24 12:20:00 PM\"},{\"ScripCode\":35581,\"Open\":340.9,\"Close\":340.9,\"High\":340.9,\"Low\":340.9,\"Volume\":22500,\"Date\":\"2024-12-24 12:21:00 PM\"},{\"ScripCode\":35581,\"Open\":340.9,\"Close\":340.45,\"High\":340.9,\"Low\":340.45,\"Volume\":10000,\"Date\":\"2024-12-24 12:22:00 PM\"},{\"ScripCode\":35581,\"Open\":340.45,\"Close\":340.45,\"High\":340.45,\"Low\":340.45,\"Volume\":2500,\"Date\":\"2024-12-24 12:23:00 PM\"},{\"ScripCode\":35581,\"Open\":340.65,\"Close\":340.65,\"High\":340.65,\"Low\":340.65,\"Volume\":2500,\"Date\":\"2024-12-24 12:24:00 PM\"},{\"ScripCode\":35581,\"Open\":340.45,\"Close\":340.3,\"High\":340.5,\"Low\":340.3,\"Volume\":22500,\"Date\":\"2024-12-24 12:25:00 PM\"},{\"ScripCode\":35581,\"Open\":340.6,\"Close\":340.6,\"High\":340.6,\"Low\":340.6,\"Volume\":7500,\"Date\":\"2024-12-24 12:26:00 PM\"},{\"ScripCode\":35581,\"Open\":340.45,\"Close\":340.5,\"High\":340.5,\"Low\":340.45,\"Volume\":15000,\"Date\":\"2024-12-24 12:27:00 PM\"},{\"ScripCode\":35581,\"Open\":340.6,\"Close\":340.6,\"High\":340.6,\"Low\":340.6,\"Volume\":7500,\"Date\":\"2024-12-24 12:28:00 PM\"},{\"ScripCode\":35581,\"Open\":340.85,\"Close\":340.85,\"High\":340.85,\"Low\":340.85,\"Volume\":2500,\"Date\":\"2024-12-24 12:29:00 PM\"},{\"ScripCode\":35581,\"Open\":340.85,\"Close\":340.65,\"High\":340.85,\"Low\":340.6,\"Volume\":12500,\"Date\":\"2024-12-24 12:30:00 PM\"},{\"ScripCode\":35581,\"Open\":340.65,\"Close\":340.65,\"High\":340.65,\"Low\":340.65,\"Volume\":2500,\"Date\":\"2024-12-24 12:31:00 PM\"},{\"ScripCode\":35581,\"Open\":341,\"Close\":341,\"High\":341,\"Low\":341,\"Volume\":15000,\"Date\":\"2024-12-24 12:32:00 PM\"},{\"ScripCode\":35581,\"Open\":341,\"Close\":341.25,\"High\":341.25,\"Low\":341,\"Volume\":30000,\"Date\":\"2024-12-24 12:33:00 PM\"},{\"ScripCode\":35581,\"Open\":341.2,\"Close\":342.3,\"High\":342.4,\"Low\":341.2,\"Volume\":107500,\"Date\":\"2024-12-24 12:34:00 PM\"},{\"ScripCode\":35581,\"Open\":342.3,\"Close\":342.2,\"High\":342.3,\"Low\":342.2,\"Volume\":7500,\"Date\":\"2024-12-24 12:35:00 PM\"},{\"ScripCode\":35581,\"Open\":342.2,\"Close\":341.7,\"High\":342.2,\"Low\":340.65,\"Volume\":75000,\"Date\":\"2024-12-24 12:36:00 PM\"},{\"ScripCode\":35581,\"Open\":341.7,\"Close\":341.8,\"High\":341.8,\"Low\":341.7,\"Volume\":147500,\"Date\":\"2024-12-24 12:37:00 PM\"},{\"ScripCode\":35581,\"Open\":341.8,\"Close\":342.05,\"High\":342.4,\"Low\":341.8,\"Volume\":40000,\"Date\":\"2024-12-24 12:38:00 PM\"},{\"ScripCode\":35581,\"Open\":342.05,\"Close\":342.05,\"High\":342.05,\"Low\":342.05,\"Volume\":5000,\"Date\":\"2024-12-24 12:39:00 PM\"},{\"ScripCode\":35581,\"Open\":342.05,\"Close\":342.5,\"High\":342.5,\"Low\":342.05,\"Volume\":7500,\"Date\":\"2024-12-24 12:40:00 PM\"},{\"ScripCode\":35581,\"Open\":342.5,\"Close\":343,\"High\":343,\"Low\":342.5,\"Volume\":47500,\"Date\":\"2024-12-24 12:41:00 PM\"},{\"ScripCode\":35581,\"Open\":342.9,\"Close\":342.9,\"High\":342.9,\"Low\":342.8,\"Volume\":27500,\"Date\":\"2024-12-24 12:42:00 PM\"},{\"ScripCode\":35581,\"Open\":342.9,\"Close\":342.85,\"High\":342.95,\"Low\":342.85,\"Volume\":17500,\"Date\":\"2024-12-24 12:43:00 PM\"},{\"ScripCode\":35581,\"Open\":342.85,\"Close\":342.95,\"High\":343.2,\"Low\":342.85,\"Volume\":35000,\"Date\":\"2024-12-24 12:44:00 PM\"},{\"ScripCode\":35581,\"Open\":342.95,\"Close\":342.85,\"High\":342.95,\"Low\":342.85,\"Volume\":10000,\"Date\":\"2024-12-24 12:45:00 PM\"},{\"ScripCode\":35581,\"Open\":343.5,\"Close\":343.5,\"High\":343.5,\"Low\":343.5,\"Volume\":77500,\"Date\":\"2024-12-24 12:46:00 PM\"},{\"ScripCode\":35581,\"Open\":343.8,\"Close\":343.7,\"High\":343.85,\"Low\":343.55,\"Volume\":52500,\"Date\":\"2024-12-24 12:47:00 PM\"},{\"ScripCode\":35581,\"Open\":343.7,\"Close\":343.7,\"High\":343.7,\"Low\":343.25,\"Volume\":110000,\"Date\":\"2024-12-24 12:48:00 PM\"},{\"ScripCode\":35581,\"Open\":343.9,\"Close\":343.85,\"High\":343.9,\"Low\":343.85,\"Volume\":12500,\"Date\":\"2024-12-24 12:49:00 PM\"},{\"ScripCode\":35581,\"Open\":343.7,\"Close\":343.85,\"High\":343.85,\"Low\":343.7,\"Volume\":10000,\"Date\":\"2024-12-24 12:51:00 PM\"},{\"ScripCode\":35581,\"Open\":343.85,\"Close\":343.9,\"High\":343.9,\"Low\":343.7,\"Volume\":50000,\"Date\":\"2024-12-24 12:52:00 PM\"},{\"ScripCode\":35581,\"Open\":343.65,\"Close\":343.8,\"High\":343.8,\"Low\":343.65,\"Volume\":17500,\"Date\":\"2024-12-24 12:53:00 PM\"},{\"ScripCode\":35581,\"Open\":343.8,\"Close\":343.45,\"High\":343.8,\"Low\":343.35,\"Volume\":22500,\"Date\":\"2024-12-24 12:54:00 PM\"},{\"ScripCode\":35581,\"Open\":343.6,\"Close\":343.5,\"High\":343.7,\"Low\":343.5,\"Volume\":12500,\"Date\":\"2024-12-24 12:55:00 PM\"},{\"ScripCode\":35581,\"Open\":343.5,\"Close\":343.7,\"High\":343.7,\"Low\":343.5,\"Volume\":5000,\"Date\":\"2024-12-24 12:56:00 PM\"},{\"ScripCode\":35581,\"Open\":343.7,\"Close\":343.55,\"High\":343.7,\"Low\":343.55,\"Volume\":17500,\"Date\":\"2024-12-24 12:57:00 PM\"},{\"ScripCode\":35581,\"Open\":343.5,\"Close\":343.7,\"High\":343.7,\"Low\":343.5,\"Volume\":17500,\"Date\":\"2024-12-24 12:58:00 PM\"},{\"ScripCode\":35581,\"Open\":343.7,\"Close\":343.8,\"High\":343.8,\"Low\":343.7,\"Volume\":30000,\"Date\":\"2024-12-24 12:59:00 PM\"},{\"ScripCode\":35581,\"Open\":343.9,\"Close\":344,\"High\":344,\"Low\":343.9,\"Volume\":32500,\"Date\":\"2024-12-24 01:00:00 PM\"},{\"ScripCode\":35581,\"Open\":344.7,\"Close\":344.5,\"High\":344.75,\"Low\":344.5,\"Volume\":35000,\"Date\":\"2024-12-24 01:01:00 PM\"},{\"ScripCode\":35581,\"Open\":344.55,\"Close\":344.4,\"High\":344.55,\"Low\":344.4,\"Volume\":10000,\"Date\":\"2024-12-24 01:02:00 PM\"},{\"ScripCode\":35581,\"Open\":344.2,\"Close\":343.8,\"High\":344.25,\"Low\":343.8,\"Volume\":12500,\"Date\":\"2024-12-24 01:03:00 PM\"},{\"ScripCode\":35581,\"Open\":343.8,\"Close\":344.1,\"High\":344.1,\"Low\":343.75,\"Volume\":22500,\"Date\":\"2024-12-24 01:04:00 PM\"},{\"ScripCode\":35581,\"Open\":344.15,\"Close\":344.3,\"High\":344.35,\"Low\":344.15,\"Volume\":12500,\"Date\":\"2024-12-24 01:05:00 PM\"},{\"ScripCode\":35581,\"Open\":344.35,\"Close\":344.35,\"High\":344.35,\"Low\":344.35,\"Volume\":10000,\"Date\":\"2024-12-24 01:06:00 PM\"},{\"ScripCode\":35581,\"Open\":344.4,\"Close\":344.2,\"High\":344.4,\"Low\":344.1,\"Volume\":12500,\"Date\":\"2024-12-24 01:07:00 PM\"},{\"ScripCode\":35581,\"Open\":344.1,\"Close\":344.65,\"High\":344.7,\"Low\":344.1,\"Volume\":45000,\"Date\":\"2024-12-24 01:08:00 PM\"},{\"ScripCode\":35581,\"Open\":344.8,\"Close\":344.95,\"High\":344.95,\"Low\":344.5,\"Volume\":82500,\"Date\":\"2024-12-24 01:09:00 PM\"},{\"ScripCode\":35581,\"Open\":344.95,\"Close\":345.35,\"High\":345.35,\"Low\":344.95,\"Volume\":47500,\"Date\":\"2024-12-24 01:10:00 PM\"},{\"ScripCode\":35581,\"Open\":345.05,\"Close\":344.5,\"High\":345.2,\"Low\":344.5,\"Volume\":20000,\"Date\":\"2024-12-24 01:11:00 PM\"},{\"ScripCode\":35581,\"Open\":344.5,\"Close\":344.1,\"High\":344.5,\"Low\":344.05,\"Volume\":55000,\"Date\":\"2024-12-24 01:12:00 PM\"},{\"ScripCode\":35581,\"Open\":344.1,\"Close\":344.25,\"High\":344.25,\"Low\":344.1,\"Volume\":15000,\"Date\":\"2024-12-24 01:13:00 PM\"},{\"ScripCode\":35581,\"Open\":344.25,\"Close\":343.9,\"High\":344.25,\"Low\":343.9,\"Volume\":22500,\"Date\":\"2024-12-24 01:14:00 PM\"},{\"ScripCode\":35581,\"Open\":344.25,\"Close\":344.5,\"High\":344.55,\"Low\":344.25,\"Volume\":32500,\"Date\":\"2024-12-24 01:15:00 PM\"},{\"ScripCode\":35581,\"Open\":344.5,\"Close\":344.35,\"High\":344.5,\"Low\":344.35,\"Volume\":55000,\"Date\":\"2024-12-24 01:16:00 PM\"},{\"ScripCode\":35581,\"Open\":344,\"Close\":343.9,\"High\":344,\"Low\":343.9,\"Volume\":12500,\"Date\":\"2024-12-24 01:17:00 PM\"},{\"ScripCode\":35581,\"Open\":343.9,\"Close\":343.65,\"High\":343.95,\"Low\":343.65,\"Volume\":80000,\"Date\":\"2024-12-24 01:18:00 PM\"},{\"ScripCode\":35581,\"Open\":343.65,\"Close\":343.9,\"High\":343.9,\"Low\":343.65,\"Volume\":5000,\"Date\":\"2024-12-24 01:19:00 PM\"},{\"ScripCode\":35581,\"Open\":343.95,\"Close\":344.05,\"High\":344.05,\"Low\":343.75,\"Volume\":32500,\"Date\":\"2024-12-24 01:20:00 PM\"},{\"ScripCode\":35581,\"Open\":344.2,\"Close\":344.1,\"High\":344.2,\"Low\":344.1,\"Volume\":42500,\"Date\":\"2024-12-24 01:21:00 PM\"},{\"ScripCode\":35581,\"Open\":343.55,\"Close\":343.4,\"High\":343.55,\"Low\":343.4,\"Volume\":20000,\"Date\":\"2024-12-24 01:22:00 PM\"},{\"ScripCode\":35581,\"Open\":343.4,\"Close\":343.1,\"High\":343.5,\"Low\":343.1,\"Volume\":17500,\"Date\":\"2024-12-24 01:23:00 PM\"},{\"ScripCode\":35581,\"Open\":343.75,\"Close\":344.2,\"High\":344.2,\"Low\":343.75,\"Volume\":45000,\"Date\":\"2024-12-24 01:24:00 PM\"},{\"ScripCode\":35581,\"Open\":344.2,\"Close\":344.3,\"High\":344.3,\"Low\":344.2,\"Volume\":12500,\"Date\":\"2024-12-24 01:25:00 PM\"},{\"ScripCode\":35581,\"Open\":344.3,\"Close\":344.3,\"High\":344.3,\"Low\":343.95,\"Volume\":17500,\"Date\":\"2024-12-24 01:26:00 PM\"},{\"ScripCode\":35581,\"Open\":344.35,\"Close\":344.05,\"High\":344.35,\"Low\":344.05,\"Volume\":12500,\"Date\":\"2024-12-24 01:27:00 PM\"},{\"ScripCode\":35581,\"Open\":344.05,\"Close\":344.4,\"High\":344.4,\"Low\":344.05,\"Volume\":52500,\"Date\":\"2024-12-24 01:28:00 PM\"},{\"ScripCode\":35581,\"Open\":344.35,\"Close\":343.9,\"High\":344.35,\"Low\":343.9,\"Volume\":10000,\"Date\":\"2024-12-24 01:29:00 PM\"},{\"ScripCode\":35581,\"Open\":344.05,\"Close\":344.05,\"High\":344.05,\"Low\":344.05,\"Volume\":2500,\"Date\":\"2024-12-24 01:30:00 PM\"},{\"ScripCode\":35581,\"Open\":344,\"Close\":344.4,\"High\":344.4,\"Low\":344,\"Volume\":52500,\"Date\":\"2024-12-24 01:31:00 PM\"},{\"ScripCode\":35581,\"Open\":344.4,\"Close\":344.35,\"High\":344.7,\"Low\":344.35,\"Volume\":15000,\"Date\":\"2024-12-24 01:32:00 PM\"},{\"ScripCode\":35581,\"Open\":344.6,\"Close\":344.6,\"High\":344.7,\"Low\":344.6,\"Volume\":10000,\"Date\":\"2024-12-24 01:33:00 PM\"},{\"ScripCode\":35581,\"Open\":344.7,\"Close\":344.8,\"High\":344.8,\"Low\":344.7,\"Volume\":157500,\"Date\":\"2024-12-24 01:34:00 PM\"},{\"ScripCode\":35581,\"Open\":344.8,\"Close\":344.9,\"High\":344.9,\"Low\":344.8,\"Volume\":330000,\"Date\":\"2024-12-24 01:35:00 PM\"},{\"ScripCode\":35581,\"Open\":344.9,\"Close\":345,\"High\":345.35,\"Low\":344.9,\"Volume\":52500,\"Date\":\"2024-12-24 01:36:00 PM\"},{\"ScripCode\":35581,\"Open\":345.25,\"Close\":345.6,\"High\":345.6,\"Low\":345.25,\"Volume\":142500,\"Date\":\"2024-12-24 01:37:00 PM\"},{\"ScripCode\":35581,\"Open\":345.5,\"Close\":345.3,\"High\":345.8,\"Low\":345.3,\"Volume\":25000,\"Date\":\"2024-12-24 01:38:00 PM\"},{\"ScripCode\":35581,\"Open\":345.3,\"Close\":345.7,\"High\":345.85,\"Low\":345.3,\"Volume\":67500,\"Date\":\"2024-12-24 01:39:00 PM\"},{\"ScripCode\":35581,\"Open\":345.7,\"Close\":345.9,\"High\":345.9,\"Low\":345.45,\"Volume\":72500,\"Date\":\"2024-12-24 01:40:00 PM\"},{\"ScripCode\":35581,\"Open\":346,\"Close\":345.05,\"High\":346,\"Low\":345.05,\"Volume\":52500,\"Date\":\"2024-12-24 01:41:00 PM\"},{\"ScripCode\":35581,\"Open\":345.05,\"Close\":344.55,\"High\":345.05,\"Low\":344.5,\"Volume\":22500,\"Date\":\"2024-12-24 01:42:00 PM\"},{\"ScripCode\":35581,\"Open\":344.45,\"Close\":344.45,\"High\":344.45,\"Low\":344.45,\"Volume\":20000,\"Date\":\"2024-12-24 01:43:00 PM\"},{\"ScripCode\":35581,\"Open\":344.3,\"Close\":344.25,\"High\":344.3,\"Low\":344.25,\"Volume\":15000,\"Date\":\"2024-12-24 01:44:00 PM\"},{\"ScripCode\":35581,\"Open\":344.4,\"Close\":344.2,\"High\":344.4,\"Low\":344.2,\"Volume\":12500,\"Date\":\"2024-12-24 01:45:00 PM\"},{\"ScripCode\":35581,\"Open\":344.75,\"Close\":344.55,\"High\":344.75,\"Low\":344.5,\"Volume\":17500,\"Date\":\"2024-12-24 01:46:00 PM\"},{\"ScripCode\":35581,\"Open\":344.5,\"Close\":344.5,\"High\":344.6,\"Low\":344.5,\"Volume\":12500,\"Date\":\"2024-12-24 01:47:00 PM\"},{\"ScripCode\":35581,\"Open\":344.5,\"Close\":344.5,\"High\":344.5,\"Low\":344.5,\"Volume\":5000,\"Date\":\"2024-12-24 01:48:00 PM\"},{\"ScripCode\":35581,\"Open\":344.1,\"Close\":344,\"High\":344.1,\"Low\":344,\"Volume\":17500,\"Date\":\"2024-12-24 01:49:00 PM\"},{\"ScripCode\":35581,\"Open\":344.1,\"Close\":343.9,\"High\":344.1,\"Low\":343.9,\"Volume\":7500,\"Date\":\"2024-12-24 01:50:00 PM\"},{\"ScripCode\":35581,\"Open\":343.9,\"Close\":343.9,\"High\":344.05,\"Low\":343.9,\"Volume\":32500,\"Date\":\"2024-12-24 01:51:00 PM\"},{\"ScripCode\":35581,\"Open\":343.9,\"Close\":343.85,\"High\":343.9,\"Low\":343.85,\"Volume\":7500,\"Date\":\"2024-12-24 01:52:00 PM\"},{\"ScripCode\":35581,\"Open\":343.85,\"Close\":343.5,\"High\":343.85,\"Low\":343.5,\"Volume\":20000,\"Date\":\"2024-12-24 01:53:00 PM\"},{\"ScripCode\":35581,\"Open\":343.4,\"Close\":343.6,\"High\":343.6,\"Low\":343.4,\"Volume\":7500,\"Date\":\"2024-12-24 01:54:00 PM\"},{\"ScripCode\":35581,\"Open\":343.6,\"Close\":343.5,\"High\":343.6,\"Low\":343.35,\"Volume\":55000,\"Date\":\"2024-12-24 01:55:00 PM\"},{\"ScripCode\":35581,\"Open\":343.4,\"Close\":343.65,\"High\":343.65,\"Low\":343.4,\"Volume\":7500,\"Date\":\"2024-12-24 01:56:00 PM\"},{\"ScripCode\":35581,\"Open\":343.4,\"Close\":343.4,\"High\":343.4,\"Low\":343.4,\"Volume\":7500,\"Date\":\"2024-12-24 01:57:00 PM\"},{\"ScripCode\":35581,\"Open\":343.4,\"Close\":343.8,\"High\":343.8,\"Low\":343.4,\"Volume\":5000,\"Date\":\"2024-12-24 01:58:00 PM\"},{\"ScripCode\":35581,\"Open\":343.8,\"Close\":343.8,\"High\":343.8,\"Low\":343.8,\"Volume\":7500,\"Date\":\"2024-12-24 01:59:00 PM\"},{\"ScripCode\":35581,\"Open\":343.5,\"Close\":343.5,\"High\":343.5,\"Low\":343.5,\"Volume\":65000,\"Date\":\"2024-12-24 02:00:00 PM\"},{\"ScripCode\":35581,\"Open\":343.3,\"Close\":343.3,\"High\":343.3,\"Low\":343.3,\"Volume\":5000,\"Date\":\"2024-12-24 02:01:00 PM\"},{\"ScripCode\":35581,\"Open\":343.3,\"Close\":343.3,\"High\":343.3,\"Low\":343.3,\"Volume\":5000,\"Date\":\"2024-12-24 02:02:00 PM\"},{\"ScripCode\":35581,\"Open\":343.5,\"Close\":343.85,\"High\":343.85,\"Low\":343.5,\"Volume\":27500,\"Date\":\"2024-12-24 02:03:00 PM\"},{\"ScripCode\":35581,\"Open\":343.85,\"Close\":343.9,\"High\":343.9,\"Low\":343.85,\"Volume\":7500,\"Date\":\"2024-12-24 02:04:00 PM\"},{\"ScripCode\":35581,\"Open\":343.7,\"Close\":343.7,\"High\":343.7,\"Low\":343.7,\"Volume\":30000,\"Date\":\"2024-12-24 02:05:00 PM\"},{\"ScripCode\":35581,\"Open\":343.7,\"Close\":343.7,\"High\":343.7,\"Low\":343.7,\"Volume\":10000,\"Date\":\"2024-12-24 02:06:00 PM\"},{\"ScripCode\":35581,\"Open\":343.7,\"Close\":343.7,\"High\":343.7,\"Low\":343.7,\"Volume\":5000,\"Date\":\"2024-12-24 02:07:00 PM\"},{\"ScripCode\":35581,\"Open\":343.7,\"Close\":343.7,\"High\":343.7,\"Low\":343.7,\"Volume\":37500,\"Date\":\"2024-12-24 02:08:00 PM\"},{\"ScripCode\":35581,\"Open\":343.65,\"Close\":343.65,\"High\":343.65,\"Low\":343.65,\"Volume\":17500,\"Date\":\"2024-12-24 02:09:00 PM\"},{\"ScripCode\":35581,\"Open\":343.65,\"Close\":344,\"High\":344,\"Low\":343.65,\"Volume\":30000,\"Date\":\"2024-12-24 02:10:00 PM\"},{\"ScripCode\":35581,\"Open\":344.1,\"Close\":344.2,\"High\":344.2,\"Low\":344.1,\"Volume\":17500,\"Date\":\"2024-12-24 02:11:00 PM\"},{\"ScripCode\":35581,\"Open\":344.35,\"Close\":344.3,\"High\":344.35,\"Low\":344.3,\"Volume\":20000,\"Date\":\"2024-12-24 02:12:00 PM\"},{\"ScripCode\":35581,\"Open\":344.65,\"Close\":344.9,\"High\":344.9,\"Low\":344.65,\"Volume\":20000,\"Date\":\"2024-12-24 02:13:00 PM\"},{\"ScripCode\":35581,\"Open\":345,\"Close\":345,\"High\":345,\"Low\":345,\"Volume\":17500,\"Date\":\"2024-12-24 02:14:00 PM\"},{\"ScripCode\":35581,\"Open\":344.7,\"Close\":344.7,\"High\":344.7,\"Low\":344.7,\"Volume\":2500,\"Date\":\"2024-12-24 02:15:00 PM\"},{\"ScripCode\":35581,\"Open\":344.6,\"Close\":344.6,\"High\":344.65,\"Low\":344.6,\"Volume\":12500,\"Date\":\"2024-12-24 02:16:00 PM\"},{\"ScripCode\":35581,\"Open\":344.2,\"Close\":344.2,\"High\":344.2,\"Low\":344.2,\"Volume\":2500,\"Date\":\"2024-12-24 02:17:00 PM\"},{\"ScripCode\":35581,\"Open\":344.2,\"Close\":343.8,\"High\":344.2,\"Low\":343.8,\"Volume\":12500,\"Date\":\"2024-12-24 02:18:00 PM\"},{\"ScripCode\":35581,\"Open\":344,\"Close\":344,\"High\":344,\"Low\":344,\"Volume\":47500,\"Date\":\"2024-12-24 02:19:00 PM\"},{\"ScripCode\":35581,\"Open\":343.9,\"Close\":344,\"High\":344,\"Low\":343.9,\"Volume\":60000,\"Date\":\"2024-12-24 02:20:00 PM\"},{\"ScripCode\":35581,\"Open\":344,\"Close\":344,\"High\":344,\"Low\":344,\"Volume\":125000,\"Date\":\"2024-12-24 02:21:00 PM\"},{\"ScripCode\":35581,\"Open\":344,\"Close\":344.4,\"High\":344.4,\"Low\":344,\"Volume\":130000,\"Date\":\"2024-12-24 02:22:00 PM\"},{\"ScripCode\":35581,\"Open\":344.3,\"Close\":344.3,\"High\":344.3,\"Low\":344.3,\"Volume\":20000,\"Date\":\"2024-12-24 02:23:00 PM\"},{\"ScripCode\":35581,\"Open\":344.3,\"Close\":344.25,\"High\":344.3,\"Low\":344.25,\"Volume\":7500,\"Date\":\"2024-12-24 02:24:00 PM\"},{\"ScripCode\":35581,\"Open\":344.25,\"Close\":344.25,\"High\":344.25,\"Low\":344.25,\"Volume\":10000,\"Date\":\"2024-12-24 02:25:00 PM\"},{\"ScripCode\":35581,\"Open\":344.25,\"Close\":344.25,\"High\":344.35,\"Low\":344.25,\"Volume\":62500,\"Date\":\"2024-12-24 02:26:00 PM\"},{\"ScripCode\":35581,\"Open\":344.25,\"Close\":344.65,\"High\":344.65,\"Low\":344.25,\"Volume\":72500,\"Date\":\"2024-12-24 02:27:00 PM\"},{\"ScripCode\":35581,\"Open\":344.65,\"Close\":344.65,\"High\":344.65,\"Low\":344.65,\"Volume\":32500,\"Date\":\"2024-12-24 02:28:00 PM\"},{\"ScripCode\":35581,\"Open\":344.6,\"Close\":344.6,\"High\":344.6,\"Low\":344.6,\"Volume\":10000,\"Date\":\"2024-12-24 02:29:00 PM\"},{\"ScripCode\":35581,\"Open\":344.6,\"Close\":344.75,\"High\":344.75,\"Low\":344.6,\"Volume\":127500,\"Date\":\"2024-12-24 02:30:00 PM\"},{\"ScripCode\":35581,\"Open\":345.05,\"Close\":345.05,\"High\":345.05,\"Low\":345.05,\"Volume\":32500,\"Date\":\"2024-12-24 02:31:00 PM\"},{\"ScripCode\":35581,\"Open\":344.85,\"Close\":345,\"High\":345,\"Low\":344.85,\"Volume\":22500,\"Date\":\"2024-12-24 02:32:00 PM\"},{\"ScripCode\":35581,\"Open\":344.75,\"Close\":344.65,\"High\":344.75,\"Low\":344.65,\"Volume\":65000,\"Date\":\"2024-12-24 02:33:00 PM\"},{\"ScripCode\":35581,\"Open\":344.65,\"Close\":344.7,\"High\":344.7,\"Low\":344.65,\"Volume\":55000,\"Date\":\"2024-12-24 02:34:00 PM\"},{\"ScripCode\":35581,\"Open\":344.7,\"Close\":344.6,\"High\":344.75,\"Low\":344.6,\"Volume\":17500,\"Date\":\"2024-12-24 02:35:00 PM\"},{\"ScripCode\":35581,\"Open\":344.6,\"Close\":344.6,\"High\":344.6,\"Low\":344.6,\"Volume\":5000,\"Date\":\"2024-12-24 02:36:00 PM\"},{\"ScripCode\":35581,\"Open\":344.7,\"Close\":344.9,\"High\":344.9,\"Low\":344.7,\"Volume\":10000,\"Date\":\"2024-12-24 02:37:00 PM\"},{\"ScripCode\":35581,\"Open\":344.75,\"Close\":344.75,\"High\":344.75,\"Low\":344.75,\"Volume\":20000,\"Date\":\"2024-12-24 02:38:00 PM\"},{\"ScripCode\":35581,\"Open\":344.75,\"Close\":344.75,\"High\":344.75,\"Low\":344.75,\"Volume\":5000,\"Date\":\"2024-12-24 02:39:00 PM\"},{\"ScripCode\":35581,\"Open\":345,\"Close\":344.95,\"High\":345,\"Low\":344.95,\"Volume\":20000,\"Date\":\"2024-12-24 02:40:00 PM\"},{\"ScripCode\":35581,\"Open\":344.95,\"Close\":344.65,\"High\":344.95,\"Low\":344.65,\"Volume\":22500,\"Date\":\"2024-12-24 02:41:00 PM\"},{\"ScripCode\":35581,\"Open\":344.65,\"Close\":344.55,\"High\":344.65,\"Low\":344.45,\"Volume\":32500,\"Date\":\"2024-12-24 02:42:00 PM\"},{\"ScripCode\":35581,\"Open\":344.25,\"Close\":344.2,\"High\":344.25,\"Low\":344,\"Volume\":77500,\"Date\":\"2024-12-24 02:43:00 PM\"},{\"ScripCode\":35581,\"Open\":344.25,\"Close\":344.1,\"High\":344.25,\"Low\":344.1,\"Volume\":155000,\"Date\":\"2024-12-24 02:44:00 PM\"},{\"ScripCode\":35581,\"Open\":343.6,\"Close\":343.5,\"High\":343.6,\"Low\":343.5,\"Volume\":55000,\"Date\":\"2024-12-24 02:45:00 PM\"},{\"ScripCode\":35581,\"Open\":343.35,\"Close\":343.5,\"High\":343.5,\"Low\":343.35,\"Volume\":12500,\"Date\":\"2024-12-24 02:46:00 PM\"},{\"ScripCode\":35581,\"Open\":343.5,\"Close\":343.4,\"High\":343.5,\"Low\":343.4,\"Volume\":15000,\"Date\":\"2024-12-24 02:47:00 PM\"},{\"ScripCode\":35581,\"Open\":343.45,\"Close\":343.15,\"High\":343.65,\"Low\":343.15,\"Volume\":95000,\"Date\":\"2024-12-24 02:48:00 PM\"},{\"ScripCode\":35581,\"Open\":343,\"Close\":343,\"High\":343,\"Low\":343,\"Volume\":75000,\"Date\":\"2024-12-24 02:49:00 PM\"},{\"ScripCode\":35581,\"Open\":343.05,\"Close\":343.45,\"High\":343.45,\"Low\":343.05,\"Volume\":32500,\"Date\":\"2024-12-24 02:50:00 PM\"},{\"ScripCode\":35581,\"Open\":343.45,\"Close\":342.95,\"High\":343.45,\"Low\":342.95,\"Volume\":97500,\"Date\":\"2024-12-24 02:51:00 PM\"},{\"ScripCode\":35581,\"Open\":342.95,\"Close\":343.2,\"High\":343.2,\"Low\":342.85,\"Volume\":60000,\"Date\":\"2024-12-24 02:52:00 PM\"},{\"ScripCode\":35581,\"Open\":343.05,\"Close\":343.3,\"High\":343.3,\"Low\":343.05,\"Volume\":12500,\"Date\":\"2024-12-24 02:53:00 PM\"},{\"ScripCode\":35581,\"Open\":343.75,\"Close\":343.75,\"High\":343.75,\"Low\":343.75,\"Volume\":35000,\"Date\":\"2024-12-24 02:54:00 PM\"},{\"ScripCode\":35581,\"Open\":343.75,\"Close\":343.6,\"High\":343.75,\"Low\":343.6,\"Volume\":32500,\"Date\":\"2024-12-24 02:55:00 PM\"},{\"ScripCode\":35581,\"Open\":343.8,\"Close\":343.8,\"High\":343.8,\"Low\":343.8,\"Volume\":10000,\"Date\":\"2024-12-24 02:56:00 PM\"},{\"ScripCode\":35581,\"Open\":343.8,\"Close\":343.8,\"High\":343.8,\"Low\":343.8,\"Volume\":5000,\"Date\":\"2024-12-24 02:57:00 PM\"},{\"ScripCode\":35581,\"Open\":343.75,\"Close\":343.75,\"High\":343.75,\"Low\":343.75,\"Volume\":7500,\"Date\":\"2024-12-24 02:58:00 PM\"},{\"ScripCode\":35581,\"Open\":343.75,\"Close\":343.85,\"High\":343.85,\"Low\":343.75,\"Volume\":20000,\"Date\":\"2024-12-24 02:59:00 PM\"},{\"ScripCode\":35581,\"Open\":343.85,\"Close\":344.65,\"High\":344.65,\"Low\":343.85,\"Volume\":30000,\"Date\":\"2024-12-24 03:00:00 PM\"},{\"ScripCode\":35581,\"Open\":344.6,\"Close\":344.7,\"High\":344.7,\"Low\":344.6,\"Volume\":20000,\"Date\":\"2024-12-24 03:01:00 PM\"},{\"ScripCode\":35581,\"Open\":344.65,\"Close\":344.4,\"High\":344.65,\"Low\":344.4,\"Volume\":65000,\"Date\":\"2024-12-24 03:02:00 PM\"},{\"ScripCode\":35581,\"Open\":344.35,\"Close\":344.35,\"High\":344.35,\"Low\":344.35,\"Volume\":12500,\"Date\":\"2024-12-24 03:03:00 PM\"},{\"ScripCode\":35581,\"Open\":344.35,\"Close\":344.35,\"High\":344.35,\"Low\":344.35,\"Volume\":7500,\"Date\":\"2024-12-24 03:04:00 PM\"},{\"ScripCode\":35581,\"Open\":344.35,\"Close\":343.9,\"High\":344.35,\"Low\":343.9,\"Volume\":142500,\"Date\":\"2024-12-24 03:05:00 PM\"},{\"ScripCode\":35581,\"Open\":343.7,\"Close\":343.7,\"High\":343.7,\"Low\":343.7,\"Volume\":40000,\"Date\":\"2024-12-24 03:06:00 PM\"},{\"ScripCode\":35581,\"Open\":343.95,\"Close\":343.75,\"High\":343.95,\"Low\":343.75,\"Volume\":25000,\"Date\":\"2024-12-24 03:07:00 PM\"},{\"ScripCode\":35581,\"Open\":343.8,\"Close\":343.5,\"High\":343.8,\"Low\":343.5,\"Volume\":22500,\"Date\":\"2024-12-24 03:08:00 PM\"},{\"ScripCode\":35581,\"Open\":343.4,\"Close\":343.4,\"High\":343.4,\"Low\":343.4,\"Volume\":5000,\"Date\":\"2024-12-24 03:09:00 PM\"},{\"ScripCode\":35581,\"Open\":343.4,\"Close\":343.75,\"High\":343.75,\"Low\":343.4,\"Volume\":7500,\"Date\":\"2024-12-24 03:10:00 PM\"},{\"ScripCode\":35581,\"Open\":343.5,\"Close\":343.5,\"High\":343.5,\"Low\":343.5,\"Volume\":40000,\"Date\":\"2024-12-24 03:11:00 PM\"},{\"ScripCode\":35581,\"Open\":343.55,\"Close\":343.4,\"High\":343.55,\"Low\":343.4,\"Volume\":10000,\"Date\":\"2024-12-24 03:12:00 PM\"},{\"ScripCode\":35581,\"Open\":343.4,\"Close\":343.35,\"High\":343.4,\"Low\":343.35,\"Volume\":10000,\"Date\":\"2024-12-24 03:13:00 PM\"},{\"ScripCode\":35581,\"Open\":343.35,\"Close\":343.05,\"High\":343.35,\"Low\":343.05,\"Volume\":132500,\"Date\":\"2024-12-24 03:14:00 PM\"},{\"ScripCode\":35581,\"Open\":343,\"Close\":343,\"High\":343,\"Low\":343,\"Volume\":32500,\"Date\":\"2024-12-24 03:15:00 PM\"},{\"ScripCode\":35581,\"Open\":342.8,\"Close\":343,\"High\":343,\"Low\":342.8,\"Volume\":85000,\"Date\":\"2024-12-24 03:16:00 PM\"},{\"ScripCode\":35581,\"Open\":342.8,\"Close\":342.5,\"High\":342.8,\"Low\":342.5,\"Volume\":152500,\"Date\":\"2024-12-24 03:17:00 PM\"},{\"ScripCode\":35581,\"Open\":342.25,\"Close\":342.3,\"High\":342.4,\"Low\":342.25,\"Volume\":50000,\"Date\":\"2024-12-24 03:18:00 PM\"},{\"ScripCode\":35581,\"Open\":342.15,\"Close\":342.2,\"High\":342.2,\"Low\":342.15,\"Volume\":42500,\"Date\":\"2024-12-24 03:19:00 PM\"},{\"ScripCode\":35581,\"Open\":342.55,\"Close\":345.05,\"High\":347.8,\"Low\":342.55,\"Volume\":852500,\"Date\":\"2024-12-24 03:20:00 PM\"},{\"ScripCode\":35581,\"Open\":345.05,\"Close\":345.7,\"High\":346.55,\"Low\":344.4,\"Volume\":202500,\"Date\":\"2024-12-24 03:21:00 PM\"},{\"ScripCode\":35581,\"Open\":345.7,\"Close\":346.15,\"High\":346.15,\"Low\":345.2,\"Volume\":117500,\"Date\":\"2024-12-24 03:22:00 PM\"},{\"ScripCode\":35581,\"Open\":346.1,\"Close\":345.85,\"High\":346.25,\"Low\":345.3,\"Volume\":77500,\"Date\":\"2024-12-24 03:23:00 PM\"},{\"ScripCode\":35581,\"Open\":345.7,\"Close\":346.05,\"High\":346.45,\"Low\":345.35,\"Volume\":275000,\"Date\":\"2024-12-24 03:24:00 PM\"},{\"ScripCode\":35581,\"Open\":346,\"Close\":345.5,\"High\":346.3,\"Low\":345.3,\"Volume\":227500,\"Date\":\"2024-12-24 03:25:00 PM\"},{\"ScripCode\":35581,\"Open\":345.3,\"Close\":345.1,\"High\":345.4,\"Low\":345.05,\"Volume\":70000,\"Date\":\"2024-12-24 03:26:00 PM\"},{\"ScripCode\":35581,\"Open\":345.2,\"Close\":345.35,\"High\":345.45,\"Low\":345.2,\"Volume\":57500,\"Date\":\"2024-12-24 03:27:00 PM\"},{\"ScripCode\":35581,\"Open\":345.2,\"Close\":345.05,\"High\":345.2,\"Low\":344.9,\"Volume\":65000,\"Date\":\"2024-12-24 03:28:00 PM\"},{\"ScripCode\":35581,\"Open\":344.75,\"Close\":344.25,\"High\":344.75,\"Low\":343.95,\"Volume\":170000,\"Date\":\"2024-12-24 03:29:00 PM\"},{\"ScripCode\":35581,\"Open\":343.7,\"Close\":343.7,\"High\":343.7,\"Low\":343.7,\"Volume\":112500,\"Date\":\"2024-12-24 03:30:00 PM\"},{\"ScripCode\":35581,\"Open\":345.9,\"Close\":341.4,\"High\":345.9,\"Low\":341.25,\"Volume\":100000,\"Date\":\"2024-12-26 09:15:00 AM\"},{\"ScripCode\":35581,\"Open\":342.4,\"Close\":342.55,\"High\":342.95,\"Low\":342.4,\"Volume\":25000,\"Date\":\"2024-12-26 09:16:00 AM\"},{\"ScripCode\":35581,\"Open\":342,\"Close\":342.55,\"High\":342.55,\"Low\":342,\"Volume\":22500,\"Date\":\"2024-12-26 09:17:00 AM\"},{\"ScripCode\":35581,\"Open\":342,\"Close\":342.95,\"High\":342.95,\"Low\":342,\"Volume\":7500,\"Date\":\"2024-12-26 09:18:00 AM\"},{\"ScripCode\":35581,\"Open\":342.6,\"Close\":342.95,\"High\":342.95,\"Low\":342.6,\"Volume\":17500,\"Date\":\"2024-12-26 09:19:00 AM\"},{\"ScripCode\":35581,\"Open\":342.95,\"Close\":342.95,\"High\":342.95,\"Low\":342.95,\"Volume\":5000,\"Date\":\"2024-12-26 09:20:00 AM\"},{\"ScripCode\":35581,\"Open\":342.95,\"Close\":342.2,\"High\":342.95,\"Low\":342.2,\"Volume\":15000,\"Date\":\"2024-12-26 09:21:00 AM\"},{\"ScripCode\":35581,\"Open\":342.25,\"Close\":342.25,\"High\":342.25,\"Low\":342.25,\"Volume\":10000,\"Date\":\"2024-12-26 09:22:00 AM\"},{\"ScripCode\":35581,\"Open\":342.25,\"Close\":341.95,\"High\":342.25,\"Low\":341.95,\"Volume\":17500,\"Date\":\"2024-12-26 09:23:00 AM\"},{\"ScripCode\":35581,\"Open\":342,\"Close\":342,\"High\":342,\"Low\":342,\"Volume\":15000,\"Date\":\"2024-12-26 09:24:00 AM\"},{\"ScripCode\":35581,\"Open\":341.9,\"Close\":341.9,\"High\":341.9,\"Low\":341.9,\"Volume\":2500,\"Date\":\"2024-12-26 09:25:00 AM\"},{\"ScripCode\":35581,\"Open\":341.7,\"Close\":341.45,\"High\":341.7,\"Low\":341.45,\"Volume\":50000,\"Date\":\"2024-12-26 09:26:00 AM\"},{\"ScripCode\":35581,\"Open\":341.9,\"Close\":342.15,\"High\":342.15,\"Low\":341.9,\"Volume\":57500,\"Date\":\"2024-12-26 09:27:00 AM\"},{\"ScripCode\":35581,\"Open\":342.45,\"Close\":342.45,\"High\":342.45,\"Low\":342.45,\"Volume\":40000,\"Date\":\"2024-12-26 09:28:00 AM\"},{\"ScripCode\":35581,\"Open\":341.65,\"Close\":341.9,\"High\":341.9,\"Low\":341.65,\"Volume\":47500,\"Date\":\"2024-12-26 09:29:00 AM\"},{\"ScripCode\":35581,\"Open\":342,\"Close\":342.05,\"High\":342.05,\"Low\":342,\"Volume\":370000,\"Date\":\"2024-12-26 09:30:00 AM\"},{\"ScripCode\":35581,\"Open\":342,\"Close\":341.4,\"High\":342,\"Low\":341.4,\"Volume\":17500,\"Date\":\"2024-12-26 09:31:00 AM\"},{\"ScripCode\":35581,\"Open\":341.5,\"Close\":341.5,\"High\":341.5,\"Low\":341.5,\"Volume\":5000,\"Date\":\"2024-12-26 09:32:00 AM\"},{\"ScripCode\":35581,\"Open\":341.3,\"Close\":341.05,\"High\":341.3,\"Low\":341.05,\"Volume\":42500,\"Date\":\"2024-12-26 09:33:00 AM\"},{\"ScripCode\":35581,\"Open\":341,\"Close\":341.45,\"High\":341.45,\"Low\":341,\"Volume\":60000,\"Date\":\"2024-12-26 09:34:00 AM\"},{\"ScripCode\":35581,\"Open\":341.1,\"Close\":341.05,\"High\":341.1,\"Low\":341.05,\"Volume\":12500,\"Date\":\"2024-12-26 09:35:00 AM\"},{\"ScripCode\":35581,\"Open\":341.1,\"Close\":341.15,\"High\":341.15,\"Low\":341.1,\"Volume\":70000,\"Date\":\"2024-12-26 09:36:00 AM\"},{\"ScripCode\":35581,\"Open\":341.2,\"Close\":341.15,\"High\":341.2,\"Low\":341.15,\"Volume\":17500,\"Date\":\"2024-12-26 09:37:00 AM\"},{\"ScripCode\":35581,\"Open\":341,\"Close\":341.5,\"High\":341.5,\"Low\":341,\"Volume\":15000,\"Date\":\"2024-12-26 09:38:00 AM\"},{\"ScripCode\":35581,\"Open\":341.5,\"Close\":341.9,\"High\":341.9,\"Low\":341.5,\"Volume\":57500,\"Date\":\"2024-12-26 09:39:00 AM\"},{\"ScripCode\":35581,\"Open\":341.6,\"Close\":341.6,\"High\":341.6,\"Low\":341.6,\"Volume\":15000,\"Date\":\"2024-12-26 09:40:00 AM\"},{\"ScripCode\":35581,\"Open\":341.65,\"Close\":341.7,\"High\":341.7,\"Low\":341.65,\"Volume\":10000,\"Date\":\"2024-12-26 09:41:00 AM\"},{\"ScripCode\":35581,\"Open\":341.35,\"Close\":341.35,\"High\":341.35,\"Low\":341.35,\"Volume\":12500,\"Date\":\"2024-12-26 09:42:00 AM\"},{\"ScripCode\":35581,\"Open\":341.4,\"Close\":341.4,\"High\":341.4,\"Low\":341.4,\"Volume\":15000,\"Date\":\"2024-12-26 09:43:00 AM\"},{\"ScripCode\":35581,\"Open\":341.4,\"Close\":341,\"High\":341.4,\"Low\":341,\"Volume\":12500,\"Date\":\"2024-12-26 09:44:00 AM\"},{\"ScripCode\":35581,\"Open\":341.1,\"Close\":341.35,\"High\":341.35,\"Low\":340.95,\"Volume\":47500,\"Date\":\"2024-12-26 09:45:00 AM\"},{\"ScripCode\":35581,\"Open\":340.9,\"Close\":341.1,\"High\":341.1,\"Low\":340.9,\"Volume\":10000,\"Date\":\"2024-12-26 09:46:00 AM\"},{\"ScripCode\":35581,\"Open\":341,\"Close\":340.9,\"High\":341,\"Low\":340.9,\"Volume\":35000,\"Date\":\"2024-12-26 09:47:00 AM\"},{\"ScripCode\":35581,\"Open\":341.15,\"Close\":341.05,\"High\":341.15,\"Low\":341.05,\"Volume\":12500,\"Date\":\"2024-12-26 09:48:00 AM\"},{\"ScripCode\":35581,\"Open\":341.05,\"Close\":341.1,\"High\":341.1,\"Low\":341.05,\"Volume\":12500,\"Date\":\"2024-12-26 09:49:00 AM\"},{\"ScripCode\":35581,\"Open\":341.3,\"Close\":341.2,\"High\":341.3,\"Low\":341.2,\"Volume\":12500,\"Date\":\"2024-12-26 09:50:00 AM\"},{\"ScripCode\":35581,\"Open\":341.5,\"Close\":341.5,\"High\":341.5,\"Low\":341.5,\"Volume\":7500,\"Date\":\"2024-12-26 09:51:00 AM\"},{\"ScripCode\":35581,\"Open\":341.45,\"Close\":341.2,\"High\":341.45,\"Low\":341.2,\"Volume\":82500,\"Date\":\"2024-12-26 09:52:00 AM\"},{\"ScripCode\":35581,\"Open\":341.1,\"Close\":341.1,\"High\":341.1,\"Low\":341.1,\"Volume\":7500,\"Date\":\"2024-12-26 09:53:00 AM\"},{\"ScripCode\":35581,\"Open\":341.45,\"Close\":341.15,\"High\":341.45,\"Low\":341.15,\"Volume\":5000,\"Date\":\"2024-12-26 09:54:00 AM\"},{\"ScripCode\":35581,\"Open\":341.15,\"Close\":341.5,\"High\":341.5,\"Low\":341.15,\"Volume\":12500,\"Date\":\"2024-12-26 09:55:00 AM\"},{\"ScripCode\":35581,\"Open\":341.5,\"Close\":341.5,\"High\":341.5,\"Low\":341.5,\"Volume\":5000,\"Date\":\"2024-12-26 09:56:00 AM\"},{\"ScripCode\":35581,\"Open\":340.85,\"Close\":340.75,\"High\":340.95,\"Low\":340.75,\"Volume\":52500,\"Date\":\"2024-12-26 09:57:00 AM\"},{\"ScripCode\":35581,\"Open\":340.3,\"Close\":340.6,\"High\":340.8,\"Low\":340.3,\"Volume\":20000,\"Date\":\"2024-12-26 09:58:00 AM\"},{\"ScripCode\":35581,\"Open\":340.5,\"Close\":340.65,\"High\":340.65,\"Low\":340.5,\"Volume\":5000,\"Date\":\"2024-12-26 09:59:00 AM\"},{\"ScripCode\":35581,\"Open\":340.9,\"Close\":340.9,\"High\":340.9,\"Low\":340.9,\"Volume\":7500,\"Date\":\"2024-12-26 10:00:00 AM\"},{\"ScripCode\":35581,\"Open\":340.6,\"Close\":340.6,\"High\":340.6,\"Low\":340.6,\"Volume\":5000,\"Date\":\"2024-12-26 10:01:00 AM\"},{\"ScripCode\":35581,\"Open\":340.5,\"Close\":340.5,\"High\":340.5,\"Low\":340.5,\"Volume\":30000,\"Date\":\"2024-12-26 10:02:00 AM\"},{\"ScripCode\":35581,\"Open\":340.9,\"Close\":341.15,\"High\":341.15,\"Low\":340.05,\"Volume\":150000,\"Date\":\"2024-12-26 10:03:00 AM\"},{\"ScripCode\":35581,\"Open\":341.15,\"Close\":341.45,\"High\":341.45,\"Low\":341.15,\"Volume\":52500,\"Date\":\"2024-12-26 10:04:00 AM\"},{\"ScripCode\":35581,\"Open\":341.4,\"Close\":341.4,\"High\":341.4,\"Low\":341.4,\"Volume\":22500,\"Date\":\"2024-12-26 10:05:00 AM\"},{\"ScripCode\":35581,\"Open\":341.5,\"Close\":341.65,\"High\":341.65,\"Low\":341.5,\"Volume\":57500,\"Date\":\"2024-12-26 10:06:00 AM\"},{\"ScripCode\":35581,\"Open\":341.65,\"Close\":341.65,\"High\":341.65,\"Low\":341.65,\"Volume\":10000,\"Date\":\"2024-12-26 10:07:00 AM\"},{\"ScripCode\":35581,\"Open\":342,\"Close\":342,\"High\":342,\"Low\":342,\"Volume\":32500,\"Date\":\"2024-12-26 10:08:00 AM\"},{\"ScripCode\":35581,\"Open\":341.7,\"Close\":341.9,\"High\":341.9,\"Low\":341.7,\"Volume\":22500,\"Date\":\"2024-12-26 10:09:00 AM\"},{\"ScripCode\":35581,\"Open\":341.95,\"Close\":341.95,\"High\":341.95,\"Low\":341.95,\"Volume\":5000,\"Date\":\"2024-12-26 10:10:00 AM\"},{\"ScripCode\":35581,\"Open\":341.95,\"Close\":341.95,\"High\":341.95,\"Low\":341.95,\"Volume\":52500,\"Date\":\"2024-12-26 10:11:00 AM\"},{\"ScripCode\":35581,\"Open\":341.85,\"Close\":341.9,\"High\":341.9,\"Low\":341.85,\"Volume\":30000,\"Date\":\"2024-12-26 10:12:00 AM\"},{\"ScripCode\":35581,\"Open\":341.8,\"Close\":341.9,\"High\":341.9,\"Low\":341.8,\"Volume\":727500,\"Date\":\"2024-12-26 10:13:00 AM\"},{\"ScripCode\":35581,\"Open\":342.05,\"Close\":342.45,\"High\":342.45,\"Low\":342.05,\"Volume\":162500,\"Date\":\"2024-12-26 10:14:00 AM\"},{\"ScripCode\":35581,\"Open\":342.6,\"Close\":342.8,\"High\":342.8,\"Low\":342.6,\"Volume\":25000,\"Date\":\"2024-12-26 10:15:00 AM\"},{\"ScripCode\":35581,\"Open\":342.8,\"Close\":342.75,\"High\":342.8,\"Low\":342.75,\"Volume\":15000,\"Date\":\"2024-12-26 10:16:00 AM\"},{\"ScripCode\":35581,\"Open\":342.6,\"Close\":342.6,\"High\":342.6,\"Low\":342.6,\"Volume\":20000,\"Date\":\"2024-12-26 10:17:00 AM\"},{\"ScripCode\":35581,\"Open\":342.2,\"Close\":342.2,\"High\":342.2,\"Low\":342.2,\"Volume\":32500,\"Date\":\"2024-12-26 10:18:00 AM\"},{\"ScripCode\":35581,\"Open\":341.95,\"Close\":341.95,\"High\":341.95,\"Low\":341.95,\"Volume\":7500,\"Date\":\"2024-12-26 10:19:00 AM\"},{\"ScripCode\":35581,\"Open\":342.1,\"Close\":342.1,\"High\":342.1,\"Low\":342.1,\"Volume\":10000,\"Date\":\"2024-12-26 10:20:00 AM\"},{\"ScripCode\":35581,\"Open\":341.85,\"Close\":342.15,\"High\":342.15,\"Low\":341.85,\"Volume\":142500,\"Date\":\"2024-12-26 10:21:00 AM\"},{\"ScripCode\":35581,\"Open\":342.15,\"Close\":342.5,\"High\":342.5,\"Low\":342.15,\"Volume\":22500,\"Date\":\"2024-12-26 10:22:00 AM\"},{\"ScripCode\":35581,\"Open\":342.75,\"Close\":342.7,\"High\":342.75,\"Low\":342.5,\"Volume\":140000,\"Date\":\"2024-12-26 10:23:00 AM\"},{\"ScripCode\":35581,\"Open\":342.7,\"Close\":342.9,\"High\":342.9,\"Low\":342.7,\"Volume\":80000,\"Date\":\"2024-12-26 10:24:00 AM\"},{\"ScripCode\":35581,\"Open\":342.7,\"Close\":343,\"High\":343,\"Low\":342.7,\"Volume\":42500,\"Date\":\"2024-12-26 10:25:00 AM\"},{\"ScripCode\":35581,\"Open\":343,\"Close\":343.3,\"High\":343.3,\"Low\":343,\"Volume\":65000,\"Date\":\"2024-12-26 10:26:00 AM\"},{\"ScripCode\":35581,\"Open\":342.9,\"Close\":343,\"High\":343,\"Low\":342.9,\"Volume\":40000,\"Date\":\"2024-12-26 10:27:00 AM\"},{\"ScripCode\":35581,\"Open\":343.15,\"Close\":342.9,\"High\":343.15,\"Low\":342.9,\"Volume\":50000,\"Date\":\"2024-12-26 10:28:00 AM\"},{\"ScripCode\":35581,\"Open\":342.8,\"Close\":342.8,\"High\":342.8,\"Low\":342.8,\"Volume\":10000,\"Date\":\"2024-12-26 10:29:00 AM\"},{\"ScripCode\":35581,\"Open\":342.8,\"Close\":342.7,\"High\":342.8,\"Low\":342.7,\"Volume\":15000,\"Date\":\"2024-12-26 10:30:00 AM\"},{\"ScripCode\":35581,\"Open\":342.7,\"Close\":342.7,\"High\":342.7,\"Low\":342.7,\"Volume\":17500,\"Date\":\"2024-12-26 10:31:00 AM\"},{\"ScripCode\":35581,\"Open\":342.9,\"Close\":342.95,\"High\":342.95,\"Low\":342.9,\"Volume\":12500,\"Date\":\"2024-12-26 10:32:00 AM\"},{\"ScripCode\":35581,\"Open\":343.2,\"Close\":343.2,\"High\":343.2,\"Low\":343.2,\"Volume\":17500,\"Date\":\"2024-12-26 10:33:00 AM\"},{\"ScripCode\":35581,\"Open\":343.2,\"Close\":343.2,\"High\":343.2,\"Low\":343.2,\"Volume\":42500,\"Date\":\"2024-12-26 10:34:00 AM\"},{\"ScripCode\":35581,\"Open\":343.2,\"Close\":343.2,\"High\":343.2,\"Low\":343.2,\"Volume\":10000,\"Date\":\"2024-12-26 10:35:00 AM\"},{\"ScripCode\":35581,\"Open\":343.5,\"Close\":343.5,\"High\":343.5,\"Low\":343.5,\"Volume\":20000,\"Date\":\"2024-12-26 10:36:00 AM\"},{\"ScripCode\":35581,\"Open\":343.45,\"Close\":343.4,\"High\":343.6,\"Low\":343.4,\"Volume\":100000,\"Date\":\"2024-12-26 10:37:00 AM\"},{\"ScripCode\":35581,\"Open\":343.3,\"Close\":343.3,\"High\":343.3,\"Low\":343.3,\"Volume\":17500,\"Date\":\"2024-12-26 10:38:00 AM\"},{\"ScripCode\":35581,\"Open\":343.3,\"Close\":343.3,\"High\":343.3,\"Low\":343.3,\"Volume\":7500,\"Date\":\"2024-12-26 10:39:00 AM\"},{\"ScripCode\":35581,\"Open\":343.3,\"Close\":343.25,\"High\":343.3,\"Low\":343.25,\"Volume\":12500,\"Date\":\"2024-12-26 10:40:00 AM\"},{\"ScripCode\":35581,\"Open\":343.15,\"Close\":343.35,\"High\":343.35,\"Low\":343.15,\"Volume\":22500,\"Date\":\"2024-12-26 10:41:00 AM\"},{\"ScripCode\":35581,\"Open\":343.5,\"Close\":343.25,\"High\":343.5,\"Low\":343.25,\"Volume\":17500,\"Date\":\"2024-12-26 10:42:00 AM\"},{\"ScripCode\":35581,\"Open\":343.95,\"Close\":343.95,\"High\":343.95,\"Low\":343.95,\"Volume\":47500,\"Date\":\"2024-12-26 10:43:00 AM\"},{\"ScripCode\":35581,\"Open\":343.6,\"Close\":343.9,\"High\":343.9,\"Low\":343.6,\"Volume\":12500,\"Date\":\"2024-12-26 10:44:00 AM\"},{\"ScripCode\":35581,\"Open\":344.1,\"Close\":343.95,\"High\":344.1,\"Low\":343.95,\"Volume\":37500,\"Date\":\"2024-12-26 10:45:00 AM\"},{\"ScripCode\":35581,\"Open\":343.95,\"Close\":344.05,\"High\":344.1,\"Low\":343.95,\"Volume\":17500,\"Date\":\"2024-12-26 10:46:00 AM\"},{\"ScripCode\":35581,\"Open\":344,\"Close\":343.8,\"High\":344,\"Low\":343.8,\"Volume\":45000,\"Date\":\"2024-12-26 10:47:00 AM\"},{\"ScripCode\":35581,\"Open\":344.1,\"Close\":344,\"High\":344.1,\"Low\":344,\"Volume\":7500,\"Date\":\"2024-12-26 10:48:00 AM\"},{\"ScripCode\":35581,\"Open\":344,\"Close\":343.1,\"High\":344,\"Low\":343.1,\"Volume\":55000,\"Date\":\"2024-12-26 10:49:00 AM\"},{\"ScripCode\":35581,\"Open\":343,\"Close\":342.8,\"High\":343,\"Low\":342.8,\"Volume\":22500,\"Date\":\"2024-12-26 10:50:00 AM\"},{\"ScripCode\":35581,\"Open\":342.85,\"Close\":343.35,\"High\":343.35,\"Low\":342.85,\"Volume\":27500,\"Date\":\"2024-12-26 10:51:00 AM\"},{\"ScripCode\":35581,\"Open\":343.4,\"Close\":343.5,\"High\":343.5,\"Low\":343.4,\"Volume\":12500,\"Date\":\"2024-12-26 10:52:00 AM\"},{\"ScripCode\":35581,\"Open\":343.5,\"Close\":343.85,\"High\":343.85,\"Low\":343.5,\"Volume\":7500,\"Date\":\"2024-12-26 10:53:00 AM\"},{\"ScripCode\":35581,\"Open\":343.8,\"Close\":343.8,\"High\":343.8,\"Low\":343.8,\"Volume\":17500,\"Date\":\"2024-12-26 10:54:00 AM\"},{\"ScripCode\":35581,\"Open\":343.75,\"Close\":343.75,\"High\":343.75,\"Low\":343.75,\"Volume\":5000,\"Date\":\"2024-12-26 10:55:00 AM\"},{\"ScripCode\":35581,\"Open\":343.75,\"Close\":344,\"High\":344,\"Low\":343.75,\"Volume\":27500,\"Date\":\"2024-12-26 10:56:00 AM\"},{\"ScripCode\":35581,\"Open\":344.3,\"Close\":344.45,\"High\":344.45,\"Low\":344.3,\"Volume\":42500,\"Date\":\"2024-12-26 10:57:00 AM\"},{\"ScripCode\":35581,\"Open\":344,\"Close\":344,\"High\":344,\"Low\":344,\"Volume\":7500,\"Date\":\"2024-12-26 10:58:00 AM\"},{\"ScripCode\":35581,\"Open\":344.05,\"Close\":344.05,\"High\":344.05,\"Low\":344.05,\"Volume\":2500,\"Date\":\"2024-12-26 10:59:00 AM\"},{\"ScripCode\":35581,\"Open\":344.4,\"Close\":344.4,\"High\":344.4,\"Low\":344.4,\"Volume\":70000,\"Date\":\"2024-12-26 11:00:00 AM\"},{\"ScripCode\":35581,\"Open\":344.7,\"Close\":344.8,\"High\":344.8,\"Low\":344.5,\"Volume\":85000,\"Date\":\"2024-12-26 11:01:00 AM\"},{\"ScripCode\":35581,\"Open\":344.75,\"Close\":344.75,\"High\":344.75,\"Low\":344.75,\"Volume\":22500,\"Date\":\"2024-12-26 11:02:00 AM\"},{\"ScripCode\":35581,\"Open\":344.8,\"Close\":344.8,\"High\":344.8,\"Low\":344.8,\"Volume\":10000,\"Date\":\"2024-12-26 11:03:00 AM\"},{\"ScripCode\":35581,\"Open\":344.9,\"Close\":343.8,\"High\":344.9,\"Low\":343.8,\"Volume\":80000,\"Date\":\"2024-12-26 11:04:00 AM\"},{\"ScripCode\":35581,\"Open\":343.7,\"Close\":343.7,\"High\":343.7,\"Low\":343.7,\"Volume\":12500,\"Date\":\"2024-12-26 11:05:00 AM\"},{\"ScripCode\":35581,\"Open\":344.25,\"Close\":343.75,\"High\":344.25,\"Low\":343.75,\"Volume\":25000,\"Date\":\"2024-12-26 11:06:00 AM\"},{\"ScripCode\":35581,\"Open\":344.05,\"Close\":344.05,\"High\":344.05,\"Low\":344.05,\"Volume\":27500,\"Date\":\"2024-12-26 11:07:00 AM\"},{\"ScripCode\":35581,\"Open\":344.1,\"Close\":344.15,\"High\":344.15,\"Low\":344.1,\"Volume\":10000,\"Date\":\"2024-12-26 11:08:00 AM\"},{\"ScripCode\":35581,\"Open\":344.1,\"Close\":343.4,\"High\":344.2,\"Low\":343.4,\"Volume\":7500,\"Date\":\"2024-12-26 11:09:00 AM\"},{\"ScripCode\":35581,\"Open\":343.4,\"Close\":343.05,\"High\":343.4,\"Low\":343.05,\"Volume\":17500,\"Date\":\"2024-12-26 11:10:00 AM\"},{\"ScripCode\":35581,\"Open\":343.4,\"Close\":343.35,\"High\":343.4,\"Low\":343.35,\"Volume\":20000,\"Date\":\"2024-12-26 11:11:00 AM\"},{\"ScripCode\":35581,\"Open\":343.35,\"Close\":343.35,\"High\":343.35,\"Low\":343.35,\"Volume\":35000,\"Date\":\"2024-12-26 11:12:00 AM\"},{\"ScripCode\":35581,\"Open\":343.35,\"Close\":343.35,\"High\":343.45,\"Low\":343.35,\"Volume\":12500,\"Date\":\"2024-12-26 11:13:00 AM\"},{\"ScripCode\":35581,\"Open\":343.2,\"Close\":343.2,\"High\":343.2,\"Low\":343.2,\"Volume\":102500,\"Date\":\"2024-12-26 11:14:00 AM\"},{\"ScripCode\":35581,\"Open\":343.35,\"Close\":343.7,\"High\":343.7,\"Low\":343.35,\"Volume\":12500,\"Date\":\"2024-12-26 11:15:00 AM\"},{\"ScripCode\":35581,\"Open\":343.6,\"Close\":343.35,\"High\":343.6,\"Low\":343.35,\"Volume\":5000,\"Date\":\"2024-12-26 11:16:00 AM\"},{\"ScripCode\":35581,\"Open\":343.65,\"Close\":343.65,\"High\":343.65,\"Low\":343.65,\"Volume\":2500,\"Date\":\"2024-12-26 11:17:00 AM\"},{\"ScripCode\":35581,\"Open\":343.3,\"Close\":343.3,\"High\":343.3,\"Low\":343.3,\"Volume\":5000,\"Date\":\"2024-12-26 11:18:00 AM\"},{\"ScripCode\":35581,\"Open\":343.25,\"Close\":343.25,\"High\":343.25,\"Low\":343.25,\"Volume\":2500,\"Date\":\"2024-12-26 11:20:00 AM\"},{\"ScripCode\":35581,\"Open\":343.1,\"Close\":343.1,\"High\":343.1,\"Low\":343.1,\"Volume\":5000,\"Date\":\"2024-12-26 11:22:00 AM\"},{\"ScripCode\":35581,\"Open\":342.9,\"Close\":343.1,\"High\":343.1,\"Low\":342.9,\"Volume\":10000,\"Date\":\"2024-12-26 11:23:00 AM\"},{\"ScripCode\":35581,\"Open\":343.15,\"Close\":343.2,\"High\":343.2,\"Low\":343.15,\"Volume\":30000,\"Date\":\"2024-12-26 11:24:00 AM\"},{\"ScripCode\":35581,\"Open\":343.25,\"Close\":343.25,\"High\":343.25,\"Low\":343.25,\"Volume\":7500,\"Date\":\"2024-12-26 11:25:00 AM\"},{\"ScripCode\":35581,\"Open\":343.2,\"Close\":343.2,\"High\":343.2,\"Low\":343.2,\"Volume\":5000,\"Date\":\"2024-12-26 11:26:00 AM\"},{\"ScripCode\":35581,\"Open\":343.2,\"Close\":343.05,\"High\":343.3,\"Low\":343.05,\"Volume\":25000,\"Date\":\"2024-12-26 11:28:00 AM\"},{\"ScripCode\":35581,\"Open\":343.1,\"Close\":343.1,\"High\":343.1,\"Low\":343.1,\"Volume\":22500,\"Date\":\"2024-12-26 11:29:00 AM\"},{\"ScripCode\":35581,\"Open\":342.9,\"Close\":342.85,\"High\":342.9,\"Low\":342.85,\"Volume\":10000,\"Date\":\"2024-12-26 11:30:00 AM\"},{\"ScripCode\":35581,\"Open\":342.85,\"Close\":342.85,\"High\":342.85,\"Low\":342.85,\"Volume\":20000,\"Date\":\"2024-12-26 11:31:00 AM\"},{\"ScripCode\":35581,\"Open\":343.15,\"Close\":343.15,\"High\":343.15,\"Low\":343.15,\"Volume\":12500,\"Date\":\"2024-12-26 11:32:00 AM\"},{\"ScripCode\":35581,\"Open\":343.25,\"Close\":343.25,\"High\":343.25,\"Low\":343.25,\"Volume\":45000,\"Date\":\"2024-12-26 11:33:00 AM\"},{\"ScripCode\":35581,\"Open\":343.3,\"Close\":343.2,\"High\":343.3,\"Low\":343.2,\"Volume\":12500,\"Date\":\"2024-12-26 11:34:00 AM\"},{\"ScripCode\":35581,\"Open\":343.2,\"Close\":343.5,\"High\":343.5,\"Low\":343.2,\"Volume\":12500,\"Date\":\"2024-12-26 11:35:00 AM\"},{\"ScripCode\":35581,\"Open\":343,\"Close\":343,\"High\":343,\"Low\":343,\"Volume\":20000,\"Date\":\"2024-12-26 11:36:00 AM\"},{\"ScripCode\":35581,\"Open\":343,\"Close\":343.05,\"High\":343.05,\"Low\":343,\"Volume\":20000,\"Date\":\"2024-12-26 11:37:00 AM\"},{\"ScripCode\":35581,\"Open\":342.8,\"Close\":342.8,\"High\":342.8,\"Low\":342.8,\"Volume\":10000,\"Date\":\"2024-12-26 11:38:00 AM\"},{\"ScripCode\":35581,\"Open\":342.8,\"Close\":343.05,\"High\":343.05,\"Low\":342.8,\"Volume\":10000,\"Date\":\"2024-12-26 11:39:00 AM\"},{\"ScripCode\":35581,\"Open\":343,\"Close\":342.9,\"High\":343,\"Low\":342.9,\"Volume\":7500,\"Date\":\"2024-12-26 11:40:00 AM\"},{\"ScripCode\":35581,\"Open\":342.85,\"Close\":342.7,\"High\":342.85,\"Low\":342.7,\"Volume\":25000,\"Date\":\"2024-12-26 11:41:00 AM\"},{\"ScripCode\":35581,\"Open\":342.65,\"Close\":342.5,\"High\":342.65,\"Low\":342.5,\"Volume\":17500,\"Date\":\"2024-12-26 11:42:00 AM\"},{\"ScripCode\":35581,\"Open\":342.6,\"Close\":342.7,\"High\":342.7,\"Low\":342.6,\"Volume\":27500,\"Date\":\"2024-12-26 11:43:00 AM\"},{\"ScripCode\":35581,\"Open\":342.5,\"Close\":342.5,\"High\":342.5,\"Low\":342.5,\"Volume\":7500,\"Date\":\"2024-12-26 11:44:00 AM\"},{\"ScripCode\":35581,\"Open\":342.5,\"Close\":342.5,\"High\":342.5,\"Low\":342.5,\"Volume\":15000,\"Date\":\"2024-12-26 11:45:00 AM\"},{\"ScripCode\":35581,\"Open\":342.6,\"Close\":342.45,\"High\":342.6,\"Low\":342.45,\"Volume\":12500,\"Date\":\"2024-12-26 11:46:00 AM\"},{\"ScripCode\":35581,\"Open\":342.6,\"Close\":342.55,\"High\":342.6,\"Low\":342.4,\"Volume\":10000,\"Date\":\"2024-12-26 11:47:00 AM\"},{\"ScripCode\":35581,\"Open\":342.5,\"Close\":342.5,\"High\":342.5,\"Low\":342.5,\"Volume\":2500,\"Date\":\"2024-12-26 11:48:00 AM\"},{\"ScripCode\":35581,\"Open\":342.5,\"Close\":342.35,\"High\":342.5,\"Low\":342.35,\"Volume\":10000,\"Date\":\"2024-12-26 11:49:00 AM\"},{\"ScripCode\":35581,\"Open\":342.4,\"Close\":342.45,\"High\":342.45,\"Low\":342.4,\"Volume\":7500,\"Date\":\"2024-12-26 11:50:00 AM\"},{\"ScripCode\":35581,\"Open\":342.45,\"Close\":342.6,\"High\":342.6,\"Low\":342.45,\"Volume\":5000,\"Date\":\"2024-12-26 11:52:00 AM\"},{\"ScripCode\":35581,\"Open\":342.5,\"Close\":342.5,\"High\":342.5,\"Low\":342.5,\"Volume\":2500,\"Date\":\"2024-12-26 11:53:00 AM\"},{\"ScripCode\":35581,\"Open\":342.6,\"Close\":342.7,\"High\":342.7,\"Low\":342.6,\"Volume\":10000,\"Date\":\"2024-12-26 11:54:00 AM\"},{\"ScripCode\":35581,\"Open\":342.65,\"Close\":342.65,\"High\":342.65,\"Low\":342.65,\"Volume\":5000,\"Date\":\"2024-12-26 11:55:00 AM\"},{\"ScripCode\":35581,\"Open\":342.3,\"Close\":342.5,\"High\":342.5,\"Low\":342.3,\"Volume\":117500,\"Date\":\"2024-12-26 11:56:00 AM\"},{\"ScripCode\":35581,\"Open\":342.45,\"Close\":342.45,\"High\":342.45,\"Low\":342.45,\"Volume\":17500,\"Date\":\"2024-12-26 11:57:00 AM\"},{\"ScripCode\":35581,\"Open\":342.45,\"Close\":342.3,\"High\":342.45,\"Low\":342.3,\"Volume\":45000,\"Date\":\"2024-12-26 11:58:00 AM\"},{\"ScripCode\":35581,\"Open\":342.4,\"Close\":342.15,\"High\":342.4,\"Low\":342.15,\"Volume\":42500,\"Date\":\"2024-12-26 11:59:00 AM\"},{\"ScripCode\":35581,\"Open\":342.25,\"Close\":342.3,\"High\":342.3,\"Low\":342.25,\"Volume\":10000,\"Date\":\"2024-12-26 12:00:00 PM\"},{\"ScripCode\":35581,\"Open\":342.45,\"Close\":342.55,\"High\":342.55,\"Low\":342.45,\"Volume\":7500,\"Date\":\"2024-12-26 12:01:00 PM\"},{\"ScripCode\":35581,\"Open\":342.55,\"Close\":342.35,\"High\":342.55,\"Low\":342.35,\"Volume\":7500,\"Date\":\"2024-12-26 12:02:00 PM\"},{\"ScripCode\":35581,\"Open\":342.3,\"Close\":342.3,\"High\":342.3,\"Low\":342.3,\"Volume\":7500,\"Date\":\"2024-12-26 12:03:00 PM\"},{\"ScripCode\":35581,\"Open\":342.2,\"Close\":342.05,\"High\":342.2,\"Low\":342.05,\"Volume\":17500,\"Date\":\"2024-12-26 12:04:00 PM\"},{\"ScripCode\":35581,\"Open\":342.1,\"Close\":342.15,\"High\":342.15,\"Low\":342.1,\"Volume\":5000,\"Date\":\"2024-12-26 12:05:00 PM\"},{\"ScripCode\":35581,\"Open\":342,\"Close\":342,\"High\":342,\"Low\":342,\"Volume\":7500,\"Date\":\"2024-12-26 12:07:00 PM\"},{\"ScripCode\":35581,\"Open\":342,\"Close\":342.05,\"High\":342.05,\"Low\":342,\"Volume\":5000,\"Date\":\"2024-12-26 12:08:00 PM\"},{\"ScripCode\":35581,\"Open\":342,\"Close\":342.05,\"High\":342.05,\"Low\":342,\"Volume\":5000,\"Date\":\"2024-12-26 12:09:00 PM\"},{\"ScripCode\":35581,\"Open\":342.05,\"Close\":341.7,\"High\":342.05,\"Low\":341.7,\"Volume\":5000,\"Date\":\"2024-12-26 12:10:00 PM\"},{\"ScripCode\":35581,\"Open\":341.9,\"Close\":342.1,\"High\":342.1,\"Low\":341.9,\"Volume\":80000,\"Date\":\"2024-12-26 12:11:00 PM\"},{\"ScripCode\":35581,\"Open\":341.9,\"Close\":341.9,\"High\":341.9,\"Low\":341.9,\"Volume\":2500,\"Date\":\"2024-12-26 12:12:00 PM\"},{\"ScripCode\":35581,\"Open\":342.1,\"Close\":341.95,\"High\":342.1,\"Low\":341.95,\"Volume\":12500,\"Date\":\"2024-12-26 12:13:00 PM\"},{\"ScripCode\":35581,\"Open\":341.65,\"Close\":341.65,\"High\":341.65,\"Low\":341.65,\"Volume\":22500,\"Date\":\"2024-12-26 12:14:00 PM\"},{\"ScripCode\":35581,\"Open\":341.9,\"Close\":341.9,\"High\":341.9,\"Low\":341.9,\"Volume\":5000,\"Date\":\"2024-12-26 12:15:00 PM\"},{\"ScripCode\":35581,\"Open\":341.9,\"Close\":341.9,\"High\":341.9,\"Low\":341.9,\"Volume\":5000,\"Date\":\"2024-12-26 12:16:00 PM\"},{\"ScripCode\":35581,\"Open\":342,\"Close\":342,\"High\":342,\"Low\":342,\"Volume\":2500,\"Date\":\"2024-12-26 12:18:00 PM\"},{\"ScripCode\":35581,\"Open\":341.85,\"Close\":341.85,\"High\":341.85,\"Low\":341.85,\"Volume\":22500,\"Date\":\"2024-12-26 12:19:00 PM\"},{\"ScripCode\":35581,\"Open\":341.85,\"Close\":341.75,\"High\":341.85,\"Low\":341.55,\"Volume\":30000,\"Date\":\"2024-12-26 12:20:00 PM\"},{\"ScripCode\":35581,\"Open\":341.75,\"Close\":341.95,\"High\":341.95,\"Low\":341.75,\"Volume\":37500,\"Date\":\"2024-12-26 12:22:00 PM\"},{\"ScripCode\":35581,\"Open\":342.05,\"Close\":342.05,\"High\":342.05,\"Low\":342.05,\"Volume\":7500,\"Date\":\"2024-12-26 12:23:00 PM\"},{\"ScripCode\":35581,\"Open\":341.9,\"Close\":342.1,\"High\":342.1,\"Low\":341.9,\"Volume\":27500,\"Date\":\"2024-12-26 12:24:00 PM\"},{\"ScripCode\":35581,\"Open\":342.1,\"Close\":342.1,\"High\":342.1,\"Low\":342.1,\"Volume\":37500,\"Date\":\"2024-12-26 12:25:00 PM\"},{\"ScripCode\":35581,\"Open\":342.05,\"Close\":342.05,\"High\":342.05,\"Low\":342.05,\"Volume\":7500,\"Date\":\"2024-12-26 12:26:00 PM\"},{\"ScripCode\":35581,\"Open\":341.9,\"Close\":342.4,\"High\":342.4,\"Low\":341.9,\"Volume\":55000,\"Date\":\"2024-12-26 12:27:00 PM\"},{\"ScripCode\":35581,\"Open\":342.5,\"Close\":342.6,\"High\":342.6,\"Low\":342.5,\"Volume\":22500,\"Date\":\"2024-12-26 12:28:00 PM\"},{\"ScripCode\":35581,\"Open\":342.4,\"Close\":342.4,\"High\":342.4,\"Low\":342.4,\"Volume\":10000,\"Date\":\"2024-12-26 12:29:00 PM\"},{\"ScripCode\":35581,\"Open\":342.75,\"Close\":342.55,\"High\":342.75,\"Low\":342.55,\"Volume\":15000,\"Date\":\"2024-12-26 12:30:00 PM\"},{\"ScripCode\":35581,\"Open\":342.45,\"Close\":342.45,\"High\":342.45,\"Low\":342.45,\"Volume\":2500,\"Date\":\"2024-12-26 12:31:00 PM\"},{\"ScripCode\":35581,\"Open\":342.4,\"Close\":342.4,\"High\":342.4,\"Low\":342.4,\"Volume\":12500,\"Date\":\"2024-12-26 12:32:00 PM\"},{\"ScripCode\":35581,\"Open\":342.6,\"Close\":342.55,\"High\":342.6,\"Low\":342.55,\"Volume\":27500,\"Date\":\"2024-12-26 12:33:00 PM\"},{\"ScripCode\":35581,\"Open\":342.5,\"Close\":342.5,\"High\":342.5,\"Low\":342.5,\"Volume\":2500,\"Date\":\"2024-12-26 12:34:00 PM\"},{\"ScripCode\":35581,\"Open\":342.9,\"Close\":342.85,\"High\":342.9,\"Low\":342.85,\"Volume\":52500,\"Date\":\"2024-12-26 12:35:00 PM\"},{\"ScripCode\":35581,\"Open\":342.85,\"Close\":342.8,\"High\":342.85,\"Low\":342.8,\"Volume\":25000,\"Date\":\"2024-12-26 12:36:00 PM\"},{\"ScripCode\":35581,\"Open\":342.8,\"Close\":342.9,\"High\":342.9,\"Low\":342.8,\"Volume\":40000,\"Date\":\"2024-12-26 12:37:00 PM\"},{\"ScripCode\":35581,\"Open\":342.9,\"Close\":342.9,\"High\":342.9,\"Low\":342.9,\"Volume\":7500,\"Date\":\"2024-12-26 12:38:00 PM\"},{\"ScripCode\":35581,\"Open\":342.7,\"Close\":342.85,\"High\":342.85,\"Low\":342.7,\"Volume\":32500,\"Date\":\"2024-12-26 12:39:00 PM\"},{\"ScripCode\":35581,\"Open\":342.85,\"Close\":343.05,\"High\":343.05,\"Low\":342.85,\"Volume\":30000,\"Date\":\"2024-12-26 12:40:00 PM\"},{\"ScripCode\":35581,\"Open\":343.15,\"Close\":343.15,\"High\":343.15,\"Low\":343.15,\"Volume\":25000,\"Date\":\"2024-12-26 12:41:00 PM\"},{\"ScripCode\":35581,\"Open\":343.2,\"Close\":343.2,\"High\":343.2,\"Low\":343.05,\"Volume\":17500,\"Date\":\"2024-12-26 12:42:00 PM\"},{\"ScripCode\":35581,\"Open\":343.4,\"Close\":343.6,\"High\":343.6,\"Low\":343.4,\"Volume\":47500,\"Date\":\"2024-12-26 12:43:00 PM\"},{\"ScripCode\":35581,\"Open\":343.7,\"Close\":343.7,\"High\":343.7,\"Low\":343.7,\"Volume\":5000,\"Date\":\"2024-12-26 12:44:00 PM\"},{\"ScripCode\":35581,\"Open\":343.5,\"Close\":343.75,\"High\":343.75,\"Low\":343.5,\"Volume\":42500,\"Date\":\"2024-12-26 12:45:00 PM\"},{\"ScripCode\":35581,\"Open\":344.1,\"Close\":344,\"High\":344.1,\"Low\":344,\"Volume\":15000,\"Date\":\"2024-12-26 12:46:00 PM\"},{\"ScripCode\":35581,\"Open\":343.6,\"Close\":344,\"High\":344,\"Low\":343.6,\"Volume\":17500,\"Date\":\"2024-12-26 12:47:00 PM\"},{\"ScripCode\":35581,\"Open\":344,\"Close\":344.1,\"High\":344.1,\"Low\":344,\"Volume\":5000,\"Date\":\"2024-12-26 12:48:00 PM\"},{\"ScripCode\":35581,\"Open\":344.1,\"Close\":344.1,\"High\":344.1,\"Low\":344.1,\"Volume\":2500,\"Date\":\"2024-12-26 12:49:00 PM\"},{\"ScripCode\":35581,\"Open\":344,\"Close\":344.4,\"High\":344.4,\"Low\":344,\"Volume\":12500,\"Date\":\"2024-12-26 12:50:00 PM\"},{\"ScripCode\":35581,\"Open\":344.4,\"Close\":344.7,\"High\":344.7,\"Low\":344.4,\"Volume\":25000,\"Date\":\"2024-12-26 12:51:00 PM\"},{\"ScripCode\":35581,\"Open\":344.5,\"Close\":344.45,\"High\":344.5,\"Low\":344.45,\"Volume\":45000,\"Date\":\"2024-12-26 12:52:00 PM\"},{\"ScripCode\":35581,\"Open\":344.45,\"Close\":344.1,\"High\":344.45,\"Low\":344.1,\"Volume\":20000,\"Date\":\"2024-12-26 12:53:00 PM\"},{\"ScripCode\":35581,\"Open\":344.45,\"Close\":344.3,\"High\":344.45,\"Low\":344.3,\"Volume\":7500,\"Date\":\"2024-12-26 12:54:00 PM\"},{\"ScripCode\":35581,\"Open\":344.3,\"Close\":344.3,\"High\":344.3,\"Low\":344.3,\"Volume\":2500,\"Date\":\"2024-12-26 12:55:00 PM\"},{\"ScripCode\":35581,\"Open\":344.2,\"Close\":344,\"High\":344.2,\"Low\":344,\"Volume\":7500,\"Date\":\"2024-12-26 12:56:00 PM\"},{\"ScripCode\":35581,\"Open\":344.25,\"Close\":344.25,\"High\":344.25,\"Low\":344.25,\"Volume\":5000,\"Date\":\"2024-12-26 12:57:00 PM\"},{\"ScripCode\":35581,\"Open\":344.3,\"Close\":344.1,\"High\":344.3,\"Low\":344.1,\"Volume\":25000,\"Date\":\"2024-12-26 12:58:00 PM\"},{\"ScripCode\":35581,\"Open\":344.45,\"Close\":344.55,\"High\":344.55,\"Low\":344.45,\"Volume\":97500,\"Date\":\"2024-12-26 12:59:00 PM\"},{\"ScripCode\":35581,\"Open\":344.55,\"Close\":344.5,\"High\":344.55,\"Low\":344.5,\"Volume\":27500,\"Date\":\"2024-12-26 01:00:00 PM\"},{\"ScripCode\":35581,\"Open\":344.5,\"Close\":344.5,\"High\":344.5,\"Low\":344.5,\"Volume\":7500,\"Date\":\"2024-12-26 01:01:00 PM\"},{\"ScripCode\":35581,\"Open\":344.6,\"Close\":344.6,\"High\":344.6,\"Low\":344.6,\"Volume\":2500,\"Date\":\"2024-12-26 01:02:00 PM\"},{\"ScripCode\":35581,\"Open\":344.6,\"Close\":344.75,\"High\":344.75,\"Low\":344.6,\"Volume\":30000,\"Date\":\"2024-12-26 01:03:00 PM\"},{\"ScripCode\":35581,\"Open\":344.85,\"Close\":344.85,\"High\":344.85,\"Low\":344.75,\"Volume\":20000,\"Date\":\"2024-12-26 01:04:00 PM\"},{\"ScripCode\":35581,\"Open\":344.8,\"Close\":344.8,\"High\":344.8,\"Low\":344.8,\"Volume\":5000,\"Date\":\"2024-12-26 01:05:00 PM\"},{\"ScripCode\":35581,\"Open\":344.65,\"Close\":344.5,\"High\":344.65,\"Low\":344.5,\"Volume\":7500,\"Date\":\"2024-12-26 01:06:00 PM\"},{\"ScripCode\":35581,\"Open\":344.65,\"Close\":344.65,\"High\":344.65,\"Low\":344.5,\"Volume\":15000,\"Date\":\"2024-12-26 01:07:00 PM\"},{\"ScripCode\":35581,\"Open\":344.5,\"Close\":344.6,\"High\":344.6,\"Low\":344.5,\"Volume\":5000,\"Date\":\"2024-12-26 01:08:00 PM\"},{\"ScripCode\":35581,\"Open\":344.5,\"Close\":344.6,\"High\":344.6,\"Low\":344.5,\"Volume\":95000,\"Date\":\"2024-12-26 01:09:00 PM\"},{\"ScripCode\":35581,\"Open\":344.6,\"Close\":344.6,\"High\":344.6,\"Low\":344.6,\"Volume\":172500,\"Date\":\"2024-12-26 01:10:00 PM\"},{\"ScripCode\":35581,\"Open\":344.5,\"Close\":344.65,\"High\":344.65,\"Low\":344.5,\"Volume\":12500,\"Date\":\"2024-12-26 01:11:00 PM\"},{\"ScripCode\":35581,\"Open\":344.45,\"Close\":344.6,\"High\":344.6,\"Low\":344.45,\"Volume\":15000,\"Date\":\"2024-12-26 01:12:00 PM\"},{\"ScripCode\":35581,\"Open\":344.4,\"Close\":344.65,\"High\":344.65,\"Low\":344.4,\"Volume\":35000,\"Date\":\"2024-12-26 01:13:00 PM\"},{\"ScripCode\":35581,\"Open\":344.45,\"Close\":344.45,\"High\":344.45,\"Low\":344.45,\"Volume\":2500,\"Date\":\"2024-12-26 01:14:00 PM\"},{\"ScripCode\":35581,\"Open\":344.45,\"Close\":344.5,\"High\":344.5,\"Low\":344.45,\"Volume\":22500,\"Date\":\"2024-12-26 01:15:00 PM\"},{\"ScripCode\":35581,\"Open\":344.2,\"Close\":343.85,\"High\":344.2,\"Low\":343.85,\"Volume\":55000,\"Date\":\"2024-12-26 01:16:00 PM\"},{\"ScripCode\":35581,\"Open\":343.75,\"Close\":343.9,\"High\":343.9,\"Low\":343.75,\"Volume\":17500,\"Date\":\"2024-12-26 01:17:00 PM\"},{\"ScripCode\":35581,\"Open\":343.95,\"Close\":343.95,\"High\":343.95,\"Low\":343.95,\"Volume\":12500,\"Date\":\"2024-12-26 01:18:00 PM\"},{\"ScripCode\":35581,\"Open\":344.35,\"Close\":344.4,\"High\":344.4,\"Low\":344.35,\"Volume\":60000,\"Date\":\"2024-12-26 01:19:00 PM\"},{\"ScripCode\":35581,\"Open\":343.9,\"Close\":343.9,\"High\":344.15,\"Low\":343.9,\"Volume\":15000,\"Date\":\"2024-12-26 01:20:00 PM\"},{\"ScripCode\":35581,\"Open\":343.75,\"Close\":343.65,\"High\":343.75,\"Low\":343.65,\"Volume\":10000,\"Date\":\"2024-12-26 01:21:00 PM\"},{\"ScripCode\":35581,\"Open\":343.65,\"Close\":343.95,\"High\":343.95,\"Low\":343.65,\"Volume\":42500,\"Date\":\"2024-12-26 01:22:00 PM\"},{\"ScripCode\":35581,\"Open\":343.95,\"Close\":343.95,\"High\":343.95,\"Low\":343.95,\"Volume\":12500,\"Date\":\"2024-12-26 01:23:00 PM\"},{\"ScripCode\":35581,\"Open\":344.15,\"Close\":343.65,\"High\":344.15,\"Low\":343.65,\"Volume\":20000,\"Date\":\"2024-12-26 01:24:00 PM\"},{\"ScripCode\":35581,\"Open\":343.7,\"Close\":344.05,\"High\":344.05,\"Low\":343.7,\"Volume\":5000,\"Date\":\"2024-12-26 01:25:00 PM\"},{\"ScripCode\":35581,\"Open\":343.9,\"Close\":343.9,\"High\":343.9,\"Low\":343.9,\"Volume\":2500,\"Date\":\"2024-12-26 01:26:00 PM\"},{\"ScripCode\":35581,\"Open\":343.8,\"Close\":343.75,\"High\":343.8,\"Low\":343.75,\"Volume\":5000,\"Date\":\"2024-12-26 01:27:00 PM\"},{\"ScripCode\":35581,\"Open\":343.75,\"Close\":343.8,\"High\":343.8,\"Low\":343.75,\"Volume\":17500,\"Date\":\"2024-12-26 01:28:00 PM\"},{\"ScripCode\":35581,\"Open\":343.8,\"Close\":343.6,\"High\":343.8,\"Low\":343.6,\"Volume\":202500,\"Date\":\"2024-12-26 01:29:00 PM\"},{\"ScripCode\":35581,\"Open\":343.85,\"Close\":343.65,\"High\":343.85,\"Low\":343.65,\"Volume\":12500,\"Date\":\"2024-12-26 01:30:00 PM\"},{\"ScripCode\":35581,\"Open\":343.9,\"Close\":344,\"High\":344,\"Low\":343.9,\"Volume\":10000,\"Date\":\"2024-12-26 01:31:00 PM\"},{\"ScripCode\":35581,\"Open\":344,\"Close\":344.1,\"High\":344.1,\"Low\":344,\"Volume\":40000,\"Date\":\"2024-12-26 01:32:00 PM\"},{\"ScripCode\":35581,\"Open\":344,\"Close\":344,\"High\":344,\"Low\":344,\"Volume\":115000,\"Date\":\"2024-12-26 01:33:00 PM\"},{\"ScripCode\":35581,\"Open\":344.15,\"Close\":344.25,\"High\":344.25,\"Low\":344.15,\"Volume\":42500,\"Date\":\"2024-12-26 01:34:00 PM\"},{\"ScripCode\":35581,\"Open\":344.15,\"Close\":343.9,\"High\":344.15,\"Low\":343.9,\"Volume\":10000,\"Date\":\"2024-12-26 01:35:00 PM\"},{\"ScripCode\":35581,\"Open\":344.2,\"Close\":344.1,\"High\":344.2,\"Low\":344.1,\"Volume\":25000,\"Date\":\"2024-12-26 01:36:00 PM\"},{\"ScripCode\":35581,\"Open\":343.9,\"Close\":343.6,\"High\":343.9,\"Low\":343.6,\"Volume\":30000,\"Date\":\"2024-12-26 01:37:00 PM\"},{\"ScripCode\":35581,\"Open\":343.1,\"Close\":343.5,\"High\":343.5,\"Low\":343.1,\"Volume\":20000,\"Date\":\"2024-12-26 01:38:00 PM\"},{\"ScripCode\":35581,\"Open\":343.5,\"Close\":343.7,\"High\":343.7,\"Low\":343.5,\"Volume\":12500,\"Date\":\"2024-12-26 01:39:00 PM\"},{\"ScripCode\":35581,\"Open\":343.7,\"Close\":343.5,\"High\":343.7,\"Low\":343.5,\"Volume\":20000,\"Date\":\"2024-12-26 01:40:00 PM\"},{\"ScripCode\":35581,\"Open\":343.65,\"Close\":343.65,\"High\":343.65,\"Low\":343.65,\"Volume\":7500,\"Date\":\"2024-12-26 01:41:00 PM\"},{\"ScripCode\":35581,\"Open\":343.7,\"Close\":343.9,\"High\":343.9,\"Low\":343.6,\"Volume\":25000,\"Date\":\"2024-12-26 01:42:00 PM\"},{\"ScripCode\":35581,\"Open\":343.85,\"Close\":344.1,\"High\":344.1,\"Low\":343.85,\"Volume\":15000,\"Date\":\"2024-12-26 01:43:00 PM\"},{\"ScripCode\":35581,\"Open\":344.1,\"Close\":344,\"High\":344.1,\"Low\":344,\"Volume\":12500,\"Date\":\"2024-12-26 01:44:00 PM\"},{\"ScripCode\":35581,\"Open\":344,\"Close\":344,\"High\":344,\"Low\":344,\"Volume\":2500,\"Date\":\"2024-12-26 01:45:00 PM\"},{\"ScripCode\":35581,\"Open\":344.2,\"Close\":344.4,\"High\":344.4,\"Low\":344.2,\"Volume\":22500,\"Date\":\"2024-12-26 01:46:00 PM\"},{\"ScripCode\":35581,\"Open\":344.35,\"Close\":344.4,\"High\":344.4,\"Low\":344.35,\"Volume\":15000,\"Date\":\"2024-12-26 01:47:00 PM\"},{\"ScripCode\":35581,\"Open\":344.4,\"Close\":344.9,\"High\":344.9,\"Low\":344.4,\"Volume\":35000,\"Date\":\"2024-12-26 01:48:00 PM\"},{\"ScripCode\":35581,\"Open\":344.65,\"Close\":344.65,\"High\":344.65,\"Low\":344.65,\"Volume\":7500,\"Date\":\"2024-12-26 01:49:00 PM\"},{\"ScripCode\":35581,\"Open\":344.6,\"Close\":344.6,\"High\":344.6,\"Low\":344.6,\"Volume\":7500,\"Date\":\"2024-12-26 01:50:00 PM\"},{\"ScripCode\":35581,\"Open\":344.5,\"Close\":344.5,\"High\":344.5,\"Low\":344.5,\"Volume\":5000,\"Date\":\"2024-12-26 01:51:00 PM\"},{\"ScripCode\":35581,\"Open\":344,\"Close\":343.85,\"High\":344,\"Low\":343.85,\"Volume\":117500,\"Date\":\"2024-12-26 01:52:00 PM\"},{\"ScripCode\":35581,\"Open\":343.75,\"Close\":343.65,\"High\":343.75,\"Low\":343.65,\"Volume\":67500,\"Date\":\"2024-12-26 01:53:00 PM\"},{\"ScripCode\":35581,\"Open\":343.7,\"Close\":344,\"High\":344,\"Low\":343.7,\"Volume\":22500,\"Date\":\"2024-12-26 01:54:00 PM\"},{\"ScripCode\":35581,\"Open\":344,\"Close\":344,\"High\":344,\"Low\":344,\"Volume\":2500,\"Date\":\"2024-12-26 01:55:00 PM\"},{\"ScripCode\":35581,\"Open\":343.55,\"Close\":343.7,\"High\":343.85,\"Low\":343.55,\"Volume\":10000,\"Date\":\"2024-12-26 01:56:00 PM\"},{\"ScripCode\":35581,\"Open\":343.7,\"Close\":343.5,\"High\":343.7,\"Low\":343.5,\"Volume\":15000,\"Date\":\"2024-12-26 01:57:00 PM\"},{\"ScripCode\":35581,\"Open\":343.5,\"Close\":343.2,\"High\":343.5,\"Low\":343.2,\"Volume\":20000,\"Date\":\"2024-12-26 01:58:00 PM\"},{\"ScripCode\":35581,\"Open\":343.2,\"Close\":343.5,\"High\":343.5,\"Low\":343.2,\"Volume\":10000,\"Date\":\"2024-12-26 01:59:00 PM\"},{\"ScripCode\":35581,\"Open\":343.35,\"Close\":343.4,\"High\":343.4,\"Low\":343.35,\"Volume\":7500,\"Date\":\"2024-12-26 02:00:00 PM\"},{\"ScripCode\":35581,\"Open\":343.65,\"Close\":343.4,\"High\":343.65,\"Low\":343.4,\"Volume\":17500,\"Date\":\"2024-12-26 02:01:00 PM\"},{\"ScripCode\":35581,\"Open\":343.75,\"Close\":344,\"High\":344,\"Low\":343.7,\"Volume\":77500,\"Date\":\"2024-12-26 02:02:00 PM\"},{\"ScripCode\":35581,\"Open\":343.95,\"Close\":343.7,\"High\":343.95,\"Low\":343.7,\"Volume\":22500,\"Date\":\"2024-12-26 02:03:00 PM\"},{\"ScripCode\":35581,\"Open\":343.9,\"Close\":343.85,\"High\":343.9,\"Low\":343.65,\"Volume\":12500,\"Date\":\"2024-12-26 02:04:00 PM\"},{\"ScripCode\":35581,\"Open\":343.75,\"Close\":343.95,\"High\":343.95,\"Low\":343.75,\"Volume\":30000,\"Date\":\"2024-12-26 02:05:00 PM\"},{\"ScripCode\":35581,\"Open\":343.95,\"Close\":343.9,\"High\":343.95,\"Low\":343.9,\"Volume\":20000,\"Date\":\"2024-12-26 02:06:00 PM\"},{\"ScripCode\":35581,\"Open\":344,\"Close\":344.3,\"High\":344.3,\"Low\":344,\"Volume\":72500,\"Date\":\"2024-12-26 02:07:00 PM\"},{\"ScripCode\":35581,\"Open\":344.4,\"Close\":344.15,\"High\":344.5,\"Low\":344.15,\"Volume\":42500,\"Date\":\"2024-12-26 02:08:00 PM\"},{\"ScripCode\":35581,\"Open\":344.3,\"Close\":344.3,\"High\":344.3,\"Low\":344.3,\"Volume\":7500,\"Date\":\"2024-12-26 02:09:00 PM\"},{\"ScripCode\":35581,\"Open\":344.2,\"Close\":344.65,\"High\":344.65,\"Low\":344.2,\"Volume\":25000,\"Date\":\"2024-12-26 02:10:00 PM\"},{\"ScripCode\":35581,\"Open\":344.7,\"Close\":344.5,\"High\":344.7,\"Low\":344.5,\"Volume\":22500,\"Date\":\"2024-12-26 02:11:00 PM\"},{\"ScripCode\":35581,\"Open\":344.5,\"Close\":344.45,\"High\":344.5,\"Low\":344.45,\"Volume\":20000,\"Date\":\"2024-12-26 02:12:00 PM\"},{\"ScripCode\":35581,\"Open\":344.3,\"Close\":344.25,\"High\":344.3,\"Low\":344.25,\"Volume\":57500,\"Date\":\"2024-12-26 02:13:00 PM\"},{\"ScripCode\":35581,\"Open\":344.25,\"Close\":344.5,\"High\":344.5,\"Low\":344.25,\"Volume\":35000,\"Date\":\"2024-12-26 02:14:00 PM\"},{\"ScripCode\":35581,\"Open\":344.45,\"Close\":344.35,\"High\":344.45,\"Low\":344.35,\"Volume\":7500,\"Date\":\"2024-12-26 02:15:00 PM\"},{\"ScripCode\":35581,\"Open\":344.5,\"Close\":344.35,\"High\":344.5,\"Low\":344.35,\"Volume\":10000,\"Date\":\"2024-12-26 02:16:00 PM\"},{\"ScripCode\":35581,\"Open\":344.45,\"Close\":344.3,\"High\":344.45,\"Low\":344.3,\"Volume\":7500,\"Date\":\"2024-12-26 02:17:00 PM\"},{\"ScripCode\":35581,\"Open\":344.4,\"Close\":344.5,\"High\":344.5,\"Low\":344.4,\"Volume\":17500,\"Date\":\"2024-12-26 02:18:00 PM\"},{\"ScripCode\":35581,\"Open\":344.25,\"Close\":344.45,\"High\":344.45,\"Low\":344.25,\"Volume\":12500,\"Date\":\"2024-12-26 02:19:00 PM\"},{\"ScripCode\":35581,\"Open\":344.15,\"Close\":344.45,\"High\":344.45,\"Low\":344.15,\"Volume\":60000,\"Date\":\"2024-12-26 02:20:00 PM\"},{\"ScripCode\":35581,\"Open\":344.45,\"Close\":344.7,\"High\":344.8,\"Low\":344.45,\"Volume\":40000,\"Date\":\"2024-12-26 02:21:00 PM\"},{\"ScripCode\":35581,\"Open\":344.85,\"Close\":344.7,\"High\":344.85,\"Low\":344.65,\"Volume\":12500,\"Date\":\"2024-12-26 02:23:00 PM\"},{\"ScripCode\":35581,\"Open\":344.7,\"Close\":344.8,\"High\":344.85,\"Low\":344.7,\"Volume\":40000,\"Date\":\"2024-12-26 02:24:00 PM\"},{\"ScripCode\":35581,\"Open\":344.5,\"Close\":344.5,\"High\":344.5,\"Low\":344.5,\"Volume\":5000,\"Date\":\"2024-12-26 02:25:00 PM\"},{\"ScripCode\":35581,\"Open\":344.3,\"Close\":344.55,\"High\":344.55,\"Low\":344.3,\"Volume\":7500,\"Date\":\"2024-12-26 02:26:00 PM\"},{\"ScripCode\":35581,\"Open\":344.6,\"Close\":344.6,\"High\":344.6,\"Low\":344.6,\"Volume\":32500,\"Date\":\"2024-12-26 02:27:00 PM\"},{\"ScripCode\":35581,\"Open\":344.6,\"Close\":344.6,\"High\":344.8,\"Low\":344.6,\"Volume\":35000,\"Date\":\"2024-12-26 02:28:00 PM\"},{\"ScripCode\":35581,\"Open\":344.7,\"Close\":344.6,\"High\":344.7,\"Low\":344.6,\"Volume\":17500,\"Date\":\"2024-12-26 02:29:00 PM\"},{\"ScripCode\":35581,\"Open\":344.8,\"Close\":344.45,\"High\":344.8,\"Low\":344.45,\"Volume\":47500,\"Date\":\"2024-12-26 02:30:00 PM\"},{\"ScripCode\":35581,\"Open\":344.65,\"Close\":344.45,\"High\":344.65,\"Low\":344.45,\"Volume\":7500,\"Date\":\"2024-12-26 02:31:00 PM\"},{\"ScripCode\":35581,\"Open\":344.1,\"Close\":344.5,\"High\":344.5,\"Low\":344.1,\"Volume\":70000,\"Date\":\"2024-12-26 02:32:00 PM\"},{\"ScripCode\":35581,\"Open\":344.6,\"Close\":344.6,\"High\":344.6,\"Low\":344.6,\"Volume\":10000,\"Date\":\"2024-12-26 02:33:00 PM\"},{\"ScripCode\":35581,\"Open\":344.7,\"Close\":344.75,\"High\":344.75,\"Low\":344.7,\"Volume\":10000,\"Date\":\"2024-12-26 02:34:00 PM\"},{\"ScripCode\":35581,\"Open\":344.75,\"Close\":344.75,\"High\":344.75,\"Low\":344.75,\"Volume\":25000,\"Date\":\"2024-12-26 02:35:00 PM\"},{\"ScripCode\":35581,\"Open\":344.85,\"Close\":344.55,\"High\":344.85,\"Low\":344.55,\"Volume\":42500,\"Date\":\"2024-12-26 02:36:00 PM\"},{\"ScripCode\":35581,\"Open\":344.85,\"Close\":344.5,\"High\":344.85,\"Low\":344.5,\"Volume\":50000,\"Date\":\"2024-12-26 02:37:00 PM\"},{\"ScripCode\":35581,\"Open\":344.45,\"Close\":344.45,\"High\":344.45,\"Low\":344.45,\"Volume\":30000,\"Date\":\"2024-12-26 02:38:00 PM\"},{\"ScripCode\":35581,\"Open\":344.5,\"Close\":344.5,\"High\":344.5,\"Low\":344.5,\"Volume\":7500,\"Date\":\"2024-12-26 02:39:00 PM\"},{\"ScripCode\":35581,\"Open\":344.7,\"Close\":344.3,\"High\":344.7,\"Low\":344.3,\"Volume\":82500,\"Date\":\"2024-12-26 02:40:00 PM\"},{\"ScripCode\":35581,\"Open\":344.3,\"Close\":344.65,\"High\":344.65,\"Low\":344.3,\"Volume\":30000,\"Date\":\"2024-12-26 02:41:00 PM\"},{\"ScripCode\":35581,\"Open\":344.35,\"Close\":344.8,\"High\":344.8,\"Low\":344.35,\"Volume\":15000,\"Date\":\"2024-12-26 02:42:00 PM\"},{\"ScripCode\":35581,\"Open\":344.65,\"Close\":344.5,\"High\":344.65,\"Low\":344.5,\"Volume\":40000,\"Date\":\"2024-12-26 02:43:00 PM\"},{\"ScripCode\":35581,\"Open\":344.55,\"Close\":344.55,\"High\":344.55,\"Low\":344.55,\"Volume\":7500,\"Date\":\"2024-12-26 02:44:00 PM\"},{\"ScripCode\":35581,\"Open\":344.55,\"Close\":344.65,\"High\":344.65,\"Low\":344.55,\"Volume\":57500,\"Date\":\"2024-12-26 02:45:00 PM\"},{\"ScripCode\":35581,\"Open\":344.8,\"Close\":345.15,\"High\":345.15,\"Low\":344.7,\"Volume\":307500,\"Date\":\"2024-12-26 02:46:00 PM\"},{\"ScripCode\":35581,\"Open\":345.45,\"Close\":344.95,\"High\":345.45,\"Low\":344.95,\"Volume\":25000,\"Date\":\"2024-12-26 02:47:00 PM\"},{\"ScripCode\":35581,\"Open\":344.85,\"Close\":344.95,\"High\":344.95,\"Low\":344.85,\"Volume\":50000,\"Date\":\"2024-12-26 02:48:00 PM\"},{\"ScripCode\":35581,\"Open\":344.5,\"Close\":344.8,\"High\":344.8,\"Low\":344.5,\"Volume\":22500,\"Date\":\"2024-12-26 02:49:00 PM\"},{\"ScripCode\":35581,\"Open\":344.85,\"Close\":344.85,\"High\":344.85,\"Low\":344.85,\"Volume\":2500,\"Date\":\"2024-12-26 02:50:00 PM\"},{\"ScripCode\":35581,\"Open\":344.9,\"Close\":344.95,\"High\":344.95,\"Low\":344.75,\"Volume\":67500,\"Date\":\"2024-12-26 02:51:00 PM\"},{\"ScripCode\":35581,\"Open\":344.75,\"Close\":344.7,\"High\":344.75,\"Low\":344.7,\"Volume\":17500,\"Date\":\"2024-12-26 02:52:00 PM\"},{\"ScripCode\":35581,\"Open\":344.75,\"Close\":344.9,\"High\":344.9,\"Low\":344.75,\"Volume\":37500,\"Date\":\"2024-12-26 02:53:00 PM\"},{\"ScripCode\":35581,\"Open\":344.8,\"Close\":344.8,\"High\":344.8,\"Low\":344.8,\"Volume\":32500,\"Date\":\"2024-12-26 02:54:00 PM\"},{\"ScripCode\":35581,\"Open\":345,\"Close\":344.7,\"High\":345,\"Low\":344.7,\"Volume\":30000,\"Date\":\"2024-12-26 02:55:00 PM\"},{\"ScripCode\":35581,\"Open\":344.85,\"Close\":344.8,\"High\":344.85,\"Low\":344.8,\"Volume\":50000,\"Date\":\"2024-12-26 02:56:00 PM\"},{\"ScripCode\":35581,\"Open\":344.95,\"Close\":344.85,\"High\":344.95,\"Low\":344.85,\"Volume\":25000,\"Date\":\"2024-12-26 02:57:00 PM\"},{\"ScripCode\":35581,\"Open\":344.65,\"Close\":344.85,\"High\":344.95,\"Low\":344.65,\"Volume\":77500,\"Date\":\"2024-12-26 02:58:00 PM\"},{\"ScripCode\":35581,\"Open\":344.5,\"Close\":344.5,\"High\":344.5,\"Low\":344.5,\"Volume\":7500,\"Date\":\"2024-12-26 02:59:00 PM\"},{\"ScripCode\":35581,\"Open\":344.45,\"Close\":344.55,\"High\":344.55,\"Low\":344.35,\"Volume\":40000,\"Date\":\"2024-12-26 03:00:00 PM\"},{\"ScripCode\":35581,\"Open\":344.8,\"Close\":345.05,\"High\":345.05,\"Low\":344.8,\"Volume\":122500,\"Date\":\"2024-12-26 03:01:00 PM\"},{\"ScripCode\":35581,\"Open\":345.3,\"Close\":344.8,\"High\":345.3,\"Low\":344.8,\"Volume\":75000,\"Date\":\"2024-12-26 03:02:00 PM\"},{\"ScripCode\":35581,\"Open\":345.3,\"Close\":345.1,\"High\":345.3,\"Low\":345.1,\"Volume\":65000,\"Date\":\"2024-12-26 03:03:00 PM\"},{\"ScripCode\":35581,\"Open\":345,\"Close\":344.95,\"High\":345,\"Low\":344.95,\"Volume\":95000,\"Date\":\"2024-12-26 03:04:00 PM\"},{\"ScripCode\":35581,\"Open\":345,\"Close\":345.5,\"High\":345.5,\"Low\":345,\"Volume\":87500,\"Date\":\"2024-12-26 03:05:00 PM\"},{\"ScripCode\":35581,\"Open\":345.65,\"Close\":345.45,\"High\":345.65,\"Low\":345.45,\"Volume\":107500,\"Date\":\"2024-12-26 03:06:00 PM\"},{\"ScripCode\":35581,\"Open\":345.4,\"Close\":345.7,\"High\":345.7,\"Low\":345.4,\"Volume\":42500,\"Date\":\"2024-12-26 03:07:00 PM\"},{\"ScripCode\":35581,\"Open\":346.35,\"Close\":345.9,\"High\":346.35,\"Low\":345.9,\"Volume\":205000,\"Date\":\"2024-12-26 03:08:00 PM\"},{\"ScripCode\":35581,\"Open\":346.05,\"Close\":345.9,\"High\":346.05,\"Low\":345.9,\"Volume\":180000,\"Date\":\"2024-12-26 03:09:00 PM\"},{\"ScripCode\":35581,\"Open\":345.8,\"Close\":345.8,\"High\":345.8,\"Low\":345.8,\"Volume\":105000,\"Date\":\"2024-12-26 03:10:00 PM\"},{\"ScripCode\":35581,\"Open\":345.5,\"Close\":345.05,\"High\":345.5,\"Low\":345.05,\"Volume\":92500,\"Date\":\"2024-12-26 03:11:00 PM\"},{\"ScripCode\":35581,\"Open\":345.2,\"Close\":345.5,\"High\":345.5,\"Low\":345.2,\"Volume\":102500,\"Date\":\"2024-12-26 03:12:00 PM\"},{\"ScripCode\":35581,\"Open\":345.65,\"Close\":345.8,\"High\":345.8,\"Low\":345.65,\"Volume\":52500,\"Date\":\"2024-12-26 03:13:00 PM\"},{\"ScripCode\":35581,\"Open\":345.5,\"Close\":345.3,\"High\":345.5,\"Low\":345.3,\"Volume\":82500,\"Date\":\"2024-12-26 03:14:00 PM\"},{\"ScripCode\":35581,\"Open\":345.45,\"Close\":345.35,\"High\":345.5,\"Low\":345.35,\"Volume\":32500,\"Date\":\"2024-12-26 03:15:00 PM\"},{\"ScripCode\":35581,\"Open\":345.45,\"Close\":345.85,\"High\":345.85,\"Low\":345.45,\"Volume\":82500,\"Date\":\"2024-12-26 03:16:00 PM\"},{\"ScripCode\":35581,\"Open\":345.75,\"Close\":345.95,\"High\":345.95,\"Low\":345.75,\"Volume\":100000,\"Date\":\"2024-12-26 03:17:00 PM\"},{\"ScripCode\":35581,\"Open\":346.05,\"Close\":346.15,\"High\":346.4,\"Low\":346.05,\"Volume\":90000,\"Date\":\"2024-12-26 03:18:00 PM\"},{\"ScripCode\":35581,\"Open\":346.25,\"Close\":346.4,\"High\":346.45,\"Low\":346.25,\"Volume\":100000,\"Date\":\"2024-12-26 03:19:00 PM\"},{\"ScripCode\":35581,\"Open\":346.2,\"Close\":346.5,\"High\":346.5,\"Low\":346.2,\"Volume\":47500,\"Date\":\"2024-12-26 03:20:00 PM\"},{\"ScripCode\":35581,\"Open\":346.75,\"Close\":346.6,\"High\":346.75,\"Low\":346.6,\"Volume\":7500,\"Date\":\"2024-12-26 03:21:00 PM\"},{\"ScripCode\":35581,\"Open\":346.45,\"Close\":346.6,\"High\":346.6,\"Low\":346.45,\"Volume\":47500,\"Date\":\"2024-12-26 03:22:00 PM\"},{\"ScripCode\":35581,\"Open\":346.35,\"Close\":346.5,\"High\":346.5,\"Low\":346.35,\"Volume\":87500,\"Date\":\"2024-12-26 03:23:00 PM\"},{\"ScripCode\":35581,\"Open\":346.5,\"Close\":346.1,\"High\":346.5,\"Low\":346.1,\"Volume\":22500,\"Date\":\"2024-12-26 03:24:00 PM\"},{\"ScripCode\":35581,\"Open\":346,\"Close\":345.95,\"High\":346.05,\"Low\":345.95,\"Volume\":27500,\"Date\":\"2024-12-26 03:25:00 PM\"},{\"ScripCode\":35581,\"Open\":346.1,\"Close\":346.1,\"High\":346.1,\"Low\":346.1,\"Volume\":2500,\"Date\":\"2024-12-26 03:26:00 PM\"},{\"ScripCode\":35581,\"Open\":346.45,\"Close\":346.45,\"High\":346.45,\"Low\":346.45,\"Volume\":17500,\"Date\":\"2024-12-26 03:27:00 PM\"},{\"ScripCode\":35581,\"Open\":345.6,\"Close\":346.1,\"High\":346.1,\"Low\":345.6,\"Volume\":85000,\"Date\":\"2024-12-26 03:28:00 PM\"},{\"ScripCode\":35581,\"Open\":346,\"Close\":346.6,\"High\":346.6,\"Low\":346,\"Volume\":65000,\"Date\":\"2024-12-26 03:29:00 PM\"},{\"ScripCode\":35581,\"Open\":347.9,\"Close\":347.9,\"High\":347.9,\"Low\":347.9,\"Volume\":2500,\"Date\":\"2024-12-26 03:30:00 PM\"}],\"30-01-2025\":[{\"ScripCode\":39470,\"Open\":358.5,\"Close\":359.3,\"High\":365.65,\"Low\":358.35,\"Volume\":142500,\"Date\":\"2025-01-29 09:15:00 AM\"},{\"ScripCode\":39470,\"Open\":358.45,\"Close\":359.1,\"High\":359.7,\"Low\":357.55,\"Volume\":210000,\"Date\":\"2025-01-29 09:16:00 AM\"},{\"ScripCode\":39470,\"Open\":359.1,\"Close\":359.3,\"High\":359.3,\"Low\":358.6,\"Volume\":32500,\"Date\":\"2025-01-29 09:17:00 AM\"},{\"ScripCode\":39470,\"Open\":360,\"Close\":361.25,\"High\":361.75,\"Low\":360,\"Volume\":65000,\"Date\":\"2025-01-29 09:18:00 AM\"},{\"ScripCode\":39470,\"Open\":361.35,\"Close\":360.1,\"High\":361.35,\"Low\":360.05,\"Volume\":120000,\"Date\":\"2025-01-29 09:19:00 AM\"},{\"ScripCode\":39470,\"Open\":360.5,\"Close\":360.75,\"High\":361,\"Low\":360.35,\"Volume\":12500,\"Date\":\"2025-01-29 09:20:00 AM\"},{\"ScripCode\":39470,\"Open\":360.75,\"Close\":361.2,\"High\":361.2,\"Low\":360.75,\"Volume\":47500,\"Date\":\"2025-01-29 09:21:00 AM\"},{\"ScripCode\":39470,\"Open\":361.4,\"Close\":361.4,\"High\":361.4,\"Low\":361.4,\"Volume\":20000,\"Date\":\"2025-01-29 09:22:00 AM\"},{\"ScripCode\":39470,\"Open\":361.35,\"Close\":361.35,\"High\":361.35,\"Low\":361.35,\"Volume\":30000,\"Date\":\"2025-01-29 09:23:00 AM\"},{\"ScripCode\":39470,\"Open\":361.85,\"Close\":361.85,\"High\":361.85,\"Low\":361.85,\"Volume\":55000,\"Date\":\"2025-01-29 09:24:00 AM\"},{\"ScripCode\":39470,\"Open\":361.95,\"Close\":362,\"High\":362,\"Low\":361.95,\"Volume\":112500,\"Date\":\"2025-01-29 09:25:00 AM\"},{\"ScripCode\":39470,\"Open\":362.4,\"Close\":361.55,\"High\":362.4,\"Low\":361.55,\"Volume\":62500,\"Date\":\"2025-01-29 09:26:00 AM\"},{\"ScripCode\":39470,\"Open\":361.5,\"Close\":361.3,\"High\":361.5,\"Low\":361.3,\"Volume\":22500,\"Date\":\"2025-01-29 09:27:00 AM\"},{\"ScripCode\":39470,\"Open\":361.05,\"Close\":360.75,\"High\":361.05,\"Low\":360.75,\"Volume\":15000,\"Date\":\"2025-01-29 09:28:00 AM\"},{\"ScripCode\":39470,\"Open\":360.75,\"Close\":360.8,\"High\":360.8,\"Low\":360.75,\"Volume\":12500,\"Date\":\"2025-01-29 09:29:00 AM\"},{\"ScripCode\":39470,\"Open\":361.3,\"Close\":361.6,\"High\":361.6,\"Low\":361.3,\"Volume\":15000,\"Date\":\"2025-01-29 09:30:00 AM\"},{\"ScripCode\":39470,\"Open\":362.15,\"Close\":362.4,\"High\":362.4,\"Low\":362.15,\"Volume\":35000,\"Date\":\"2025-01-29 09:31:00 AM\"},{\"ScripCode\":39470,\"Open\":363,\"Close\":363,\"High\":363,\"Low\":363,\"Volume\":35000,\"Date\":\"2025-01-29 09:32:00 AM\"},{\"ScripCode\":39470,\"Open\":362.95,\"Close\":363.2,\"High\":363.2,\"Low\":362.95,\"Volume\":35000,\"Date\":\"2025-01-29 09:33:00 AM\"},{\"ScripCode\":39470,\"Open\":363.3,\"Close\":363.4,\"High\":363.4,\"Low\":363.3,\"Volume\":42500,\"Date\":\"2025-01-29 09:34:00 AM\"},{\"ScripCode\":39470,\"Open\":362.6,\"Close\":362.6,\"High\":362.6,\"Low\":362.6,\"Volume\":55000,\"Date\":\"2025-01-29 09:35:00 AM\"},{\"ScripCode\":39470,\"Open\":362.25,\"Close\":362.65,\"High\":362.65,\"Low\":362.25,\"Volume\":42500,\"Date\":\"2025-01-29 09:36:00 AM\"},{\"ScripCode\":39470,\"Open\":362.2,\"Close\":361.65,\"High\":362.2,\"Low\":361.65,\"Volume\":60000,\"Date\":\"2025-01-29 09:37:00 AM\"},{\"ScripCode\":39470,\"Open\":362.25,\"Close\":362.35,\"High\":362.35,\"Low\":362.25,\"Volume\":57500,\"Date\":\"2025-01-29 09:38:00 AM\"},{\"ScripCode\":39470,\"Open\":362.45,\"Close\":362.45,\"High\":362.45,\"Low\":362.45,\"Volume\":10000,\"Date\":\"2025-01-29 09:39:00 AM\"},{\"ScripCode\":39470,\"Open\":362.45,\"Close\":362.45,\"High\":362.45,\"Low\":362.45,\"Volume\":7500,\"Date\":\"2025-01-29 09:40:00 AM\"},{\"ScripCode\":39470,\"Open\":362.5,\"Close\":362.55,\"High\":362.55,\"Low\":362.5,\"Volume\":15000,\"Date\":\"2025-01-29 09:41:00 AM\"},{\"ScripCode\":39470,\"Open\":362.55,\"Close\":362.45,\"High\":362.55,\"Low\":362.45,\"Volume\":10000,\"Date\":\"2025-01-29 09:42:00 AM\"},{\"ScripCode\":39470,\"Open\":362.45,\"Close\":363.3,\"High\":363.3,\"Low\":362.45,\"Volume\":12500,\"Date\":\"2025-01-29 09:43:00 AM\"},{\"ScripCode\":39470,\"Open\":362.8,\"Close\":362.35,\"High\":362.8,\"Low\":362.35,\"Volume\":25000,\"Date\":\"2025-01-29 09:44:00 AM\"},{\"ScripCode\":39470,\"Open\":362.95,\"Close\":362.95,\"High\":362.95,\"Low\":362.95,\"Volume\":22500,\"Date\":\"2025-01-29 09:45:00 AM\"},{\"ScripCode\":39470,\"Open\":362.75,\"Close\":362.35,\"High\":362.75,\"Low\":362.35,\"Volume\":20000,\"Date\":\"2025-01-29 09:46:00 AM\"},{\"ScripCode\":39470,\"Open\":362.1,\"Close\":362.1,\"High\":362.1,\"Low\":362.1,\"Volume\":20000,\"Date\":\"2025-01-29 09:47:00 AM\"},{\"ScripCode\":39470,\"Open\":362.1,\"Close\":362.2,\"High\":362.2,\"Low\":362.1,\"Volume\":25000,\"Date\":\"2025-01-29 09:48:00 AM\"},{\"ScripCode\":39470,\"Open\":362.3,\"Close\":362.3,\"High\":362.3,\"Low\":362.3,\"Volume\":5000,\"Date\":\"2025-01-29 09:49:00 AM\"},{\"ScripCode\":39470,\"Open\":362.45,\"Close\":362.25,\"High\":362.45,\"Low\":362.25,\"Volume\":7500,\"Date\":\"2025-01-29 09:50:00 AM\"},{\"ScripCode\":39470,\"Open\":362.25,\"Close\":362.3,\"High\":362.3,\"Low\":362.25,\"Volume\":32500,\"Date\":\"2025-01-29 09:51:00 AM\"},{\"ScripCode\":39470,\"Open\":362.1,\"Close\":362.25,\"High\":362.25,\"Low\":362.1,\"Volume\":12500,\"Date\":\"2025-01-29 09:52:00 AM\"},{\"ScripCode\":39470,\"Open\":362.25,\"Close\":362.75,\"High\":362.75,\"Low\":362.25,\"Volume\":10000,\"Date\":\"2025-01-29 09:53:00 AM\"},{\"ScripCode\":39470,\"Open\":362.65,\"Close\":362.65,\"High\":362.65,\"Low\":362.65,\"Volume\":17500,\"Date\":\"2025-01-29 09:54:00 AM\"},{\"ScripCode\":39470,\"Open\":362.9,\"Close\":362.9,\"High\":362.9,\"Low\":362.9,\"Volume\":10000,\"Date\":\"2025-01-29 09:55:00 AM\"},{\"ScripCode\":39470,\"Open\":362.85,\"Close\":362.95,\"High\":362.95,\"Low\":362.85,\"Volume\":25000,\"Date\":\"2025-01-29 09:56:00 AM\"},{\"ScripCode\":39470,\"Open\":363.3,\"Close\":363.3,\"High\":363.3,\"Low\":363.3,\"Volume\":2500,\"Date\":\"2025-01-29 09:57:00 AM\"},{\"ScripCode\":39470,\"Open\":363.2,\"Close\":363,\"High\":363.2,\"Low\":363,\"Volume\":22500,\"Date\":\"2025-01-29 09:58:00 AM\"},{\"ScripCode\":39470,\"Open\":363,\"Close\":362.45,\"High\":363,\"Low\":362.45,\"Volume\":12500,\"Date\":\"2025-01-29 09:59:00 AM\"},{\"ScripCode\":39470,\"Open\":362.45,\"Close\":362.25,\"High\":362.45,\"Low\":362.25,\"Volume\":12500,\"Date\":\"2025-01-29 10:00:00 AM\"},{\"ScripCode\":39470,\"Open\":362.2,\"Close\":362.35,\"High\":362.35,\"Low\":362.2,\"Volume\":30000,\"Date\":\"2025-01-29 10:01:00 AM\"},{\"ScripCode\":39470,\"Open\":362.7,\"Close\":362.8,\"High\":362.8,\"Low\":362.7,\"Volume\":30000,\"Date\":\"2025-01-29 10:02:00 AM\"},{\"ScripCode\":39470,\"Open\":362.9,\"Close\":363.75,\"High\":363.75,\"Low\":362.9,\"Volume\":57500,\"Date\":\"2025-01-29 10:03:00 AM\"},{\"ScripCode\":39470,\"Open\":363.55,\"Close\":363.55,\"High\":363.55,\"Low\":363.55,\"Volume\":12500,\"Date\":\"2025-01-29 10:04:00 AM\"},{\"ScripCode\":39470,\"Open\":364.05,\"Close\":364.45,\"High\":364.45,\"Low\":364.05,\"Volume\":72500,\"Date\":\"2025-01-29 10:05:00 AM\"},{\"ScripCode\":39470,\"Open\":364.75,\"Close\":364.55,\"High\":364.75,\"Low\":364.55,\"Volume\":70000,\"Date\":\"2025-01-29 10:06:00 AM\"},{\"ScripCode\":39470,\"Open\":365,\"Close\":365.65,\"High\":365.65,\"Low\":365,\"Volume\":20000,\"Date\":\"2025-01-29 10:07:00 AM\"},{\"ScripCode\":39470,\"Open\":365.55,\"Close\":365.55,\"High\":365.55,\"Low\":365.55,\"Volume\":12500,\"Date\":\"2025-01-29 10:08:00 AM\"},{\"ScripCode\":39470,\"Open\":365.2,\"Close\":366,\"High\":366,\"Low\":365.2,\"Volume\":40000,\"Date\":\"2025-01-29 10:09:00 AM\"},{\"ScripCode\":39470,\"Open\":366.2,\"Close\":366.4,\"High\":366.4,\"Low\":366.15,\"Volume\":45000,\"Date\":\"2025-01-29 10:10:00 AM\"},{\"ScripCode\":39470,\"Open\":366.3,\"Close\":366.8,\"High\":366.8,\"Low\":366.3,\"Volume\":35000,\"Date\":\"2025-01-29 10:11:00 AM\"},{\"ScripCode\":39470,\"Open\":367.05,\"Close\":367.8,\"High\":368.2,\"Low\":367.05,\"Volume\":185000,\"Date\":\"2025-01-29 10:12:00 AM\"},{\"ScripCode\":39470,\"Open\":368.3,\"Close\":368.15,\"High\":368.5,\"Low\":367.8,\"Volume\":182500,\"Date\":\"2025-01-29 10:13:00 AM\"},{\"ScripCode\":39470,\"Open\":368.15,\"Close\":367.75,\"High\":368.3,\"Low\":367.75,\"Volume\":30000,\"Date\":\"2025-01-29 10:14:00 AM\"},{\"ScripCode\":39470,\"Open\":367.75,\"Close\":368,\"High\":368,\"Low\":367.75,\"Volume\":20000,\"Date\":\"2025-01-29 10:15:00 AM\"},{\"ScripCode\":39470,\"Open\":368,\"Close\":368.35,\"High\":368.35,\"Low\":368,\"Volume\":17500,\"Date\":\"2025-01-29 10:16:00 AM\"},{\"ScripCode\":39470,\"Open\":368.5,\"Close\":368.6,\"High\":368.6,\"Low\":368.5,\"Volume\":40000,\"Date\":\"2025-01-29 10:17:00 AM\"},{\"ScripCode\":39470,\"Open\":368.15,\"Close\":368.5,\"High\":368.5,\"Low\":368.15,\"Volume\":20000,\"Date\":\"2025-01-29 10:18:00 AM\"},{\"ScripCode\":39470,\"Open\":369.25,\"Close\":368.6,\"High\":369.25,\"Low\":368.6,\"Volume\":47500,\"Date\":\"2025-01-29 10:19:00 AM\"},{\"ScripCode\":39470,\"Open\":368.8,\"Close\":369,\"High\":369,\"Low\":368.8,\"Volume\":22500,\"Date\":\"2025-01-29 10:20:00 AM\"},{\"ScripCode\":39470,\"Open\":368.9,\"Close\":368.9,\"High\":368.9,\"Low\":368.9,\"Volume\":2500,\"Date\":\"2025-01-29 10:21:00 AM\"},{\"ScripCode\":39470,\"Open\":368.75,\"Close\":369,\"High\":369,\"Low\":368.75,\"Volume\":27500,\"Date\":\"2025-01-29 10:22:00 AM\"},{\"ScripCode\":39470,\"Open\":369.05,\"Close\":369.85,\"High\":369.85,\"Low\":369.05,\"Volume\":207500,\"Date\":\"2025-01-29 10:23:00 AM\"},{\"ScripCode\":39470,\"Open\":369.55,\"Close\":369.9,\"High\":369.9,\"Low\":369.55,\"Volume\":30000,\"Date\":\"2025-01-29 10:24:00 AM\"},{\"ScripCode\":39470,\"Open\":369.95,\"Close\":369.55,\"High\":369.95,\"Low\":369.55,\"Volume\":12500,\"Date\":\"2025-01-29 10:25:00 AM\"},{\"ScripCode\":39470,\"Open\":369.25,\"Close\":369.1,\"High\":369.25,\"Low\":369.1,\"Volume\":20000,\"Date\":\"2025-01-29 10:26:00 AM\"},{\"ScripCode\":39470,\"Open\":368.5,\"Close\":368.7,\"High\":368.7,\"Low\":368.5,\"Volume\":30000,\"Date\":\"2025-01-29 10:27:00 AM\"},{\"ScripCode\":39470,\"Open\":368.7,\"Close\":368.7,\"High\":368.7,\"Low\":368.7,\"Volume\":27500,\"Date\":\"2025-01-29 10:28:00 AM\"},{\"ScripCode\":39470,\"Open\":368.75,\"Close\":368.75,\"High\":368.75,\"Low\":368.75,\"Volume\":55000,\"Date\":\"2025-01-29 10:29:00 AM\"},{\"ScripCode\":39470,\"Open\":368.25,\"Close\":368,\"High\":368.25,\"Low\":368,\"Volume\":20000,\"Date\":\"2025-01-29 10:30:00 AM\"},{\"ScripCode\":39470,\"Open\":367.4,\"Close\":367.45,\"High\":367.45,\"Low\":367.4,\"Volume\":22500,\"Date\":\"2025-01-29 10:31:00 AM\"},{\"ScripCode\":39470,\"Open\":367.7,\"Close\":367.7,\"High\":367.7,\"Low\":367.7,\"Volume\":15000,\"Date\":\"2025-01-29 10:32:00 AM\"},{\"ScripCode\":39470,\"Open\":368.95,\"Close\":368.95,\"High\":368.95,\"Low\":368.95,\"Volume\":52500,\"Date\":\"2025-01-29 10:33:00 AM\"},{\"ScripCode\":39470,\"Open\":369,\"Close\":369,\"High\":369,\"Low\":369,\"Volume\":5000,\"Date\":\"2025-01-29 10:34:00 AM\"},{\"ScripCode\":39470,\"Open\":368.8,\"Close\":369.1,\"High\":369.1,\"Low\":368.8,\"Volume\":25000,\"Date\":\"2025-01-29 10:35:00 AM\"},{\"ScripCode\":39470,\"Open\":369.45,\"Close\":369.45,\"High\":369.45,\"Low\":369.45,\"Volume\":15000,\"Date\":\"2025-01-29 10:36:00 AM\"},{\"ScripCode\":39470,\"Open\":369.05,\"Close\":369.05,\"High\":369.05,\"Low\":369.05,\"Volume\":2500,\"Date\":\"2025-01-29 10:37:00 AM\"},{\"ScripCode\":39470,\"Open\":368.7,\"Close\":368.7,\"High\":368.7,\"Low\":368.7,\"Volume\":20000,\"Date\":\"2025-01-29 10:38:00 AM\"},{\"ScripCode\":39470,\"Open\":368.75,\"Close\":368.65,\"High\":368.75,\"Low\":368.65,\"Volume\":17500,\"Date\":\"2025-01-29 10:39:00 AM\"},{\"ScripCode\":39470,\"Open\":368.65,\"Close\":368.7,\"High\":368.7,\"Low\":368.65,\"Volume\":12500,\"Date\":\"2025-01-29 10:40:00 AM\"},{\"ScripCode\":39470,\"Open\":368.7,\"Close\":368.7,\"High\":368.7,\"Low\":368.7,\"Volume\":15000,\"Date\":\"2025-01-29 10:41:00 AM\"},{\"ScripCode\":39470,\"Open\":368.8,\"Close\":368.8,\"High\":368.8,\"Low\":368.8,\"Volume\":10000,\"Date\":\"2025-01-29 10:42:00 AM\"},{\"ScripCode\":39470,\"Open\":369.1,\"Close\":369.05,\"High\":369.1,\"Low\":369.05,\"Volume\":12500,\"Date\":\"2025-01-29 10:43:00 AM\"},{\"ScripCode\":39470,\"Open\":368.65,\"Close\":368.65,\"High\":368.65,\"Low\":368.65,\"Volume\":15000,\"Date\":\"2025-01-29 10:44:00 AM\"},{\"ScripCode\":39470,\"Open\":368.65,\"Close\":368.8,\"High\":368.8,\"Low\":368.65,\"Volume\":7500,\"Date\":\"2025-01-29 10:45:00 AM\"},{\"ScripCode\":39470,\"Open\":369,\"Close\":369,\"High\":369,\"Low\":369,\"Volume\":7500,\"Date\":\"2025-01-29 10:46:00 AM\"},{\"ScripCode\":39470,\"Open\":368.95,\"Close\":368.65,\"High\":368.95,\"Low\":368.65,\"Volume\":42500,\"Date\":\"2025-01-29 10:47:00 AM\"},{\"ScripCode\":39470,\"Open\":368.9,\"Close\":368.25,\"High\":368.9,\"Low\":368.25,\"Volume\":27500,\"Date\":\"2025-01-29 10:48:00 AM\"},{\"ScripCode\":39470,\"Open\":368.45,\"Close\":368.2,\"High\":368.45,\"Low\":368.2,\"Volume\":10000,\"Date\":\"2025-01-29 10:49:00 AM\"},{\"ScripCode\":39470,\"Open\":368.2,\"Close\":369.3,\"High\":369.3,\"Low\":368.2,\"Volume\":52500,\"Date\":\"2025-01-29 10:50:00 AM\"},{\"ScripCode\":39470,\"Open\":369.7,\"Close\":369.7,\"High\":369.7,\"Low\":369.7,\"Volume\":32500,\"Date\":\"2025-01-29 10:51:00 AM\"},{\"ScripCode\":39470,\"Open\":369.5,\"Close\":369.6,\"High\":369.6,\"Low\":369.5,\"Volume\":20000,\"Date\":\"2025-01-29 10:52:00 AM\"},{\"ScripCode\":39470,\"Open\":369.6,\"Close\":369.5,\"High\":369.6,\"Low\":369.5,\"Volume\":12500,\"Date\":\"2025-01-29 10:53:00 AM\"},{\"ScripCode\":39470,\"Open\":369.9,\"Close\":369.9,\"High\":369.9,\"Low\":369.9,\"Volume\":2500,\"Date\":\"2025-01-29 10:54:00 AM\"},{\"ScripCode\":39470,\"Open\":369.6,\"Close\":369.6,\"High\":369.6,\"Low\":369.6,\"Volume\":2500,\"Date\":\"2025-01-29 10:55:00 AM\"},{\"ScripCode\":39470,\"Open\":369.8,\"Close\":370.15,\"High\":370.15,\"Low\":369.8,\"Volume\":27500,\"Date\":\"2025-01-29 10:56:00 AM\"},{\"ScripCode\":39470,\"Open\":370.1,\"Close\":370.2,\"High\":370.2,\"Low\":370.05,\"Volume\":32500,\"Date\":\"2025-01-29 10:57:00 AM\"},{\"ScripCode\":39470,\"Open\":370.05,\"Close\":370.05,\"High\":370.05,\"Low\":370.05,\"Volume\":7500,\"Date\":\"2025-01-29 10:58:00 AM\"},{\"ScripCode\":39470,\"Open\":370.35,\"Close\":370.35,\"High\":370.35,\"Low\":370.25,\"Volume\":35000,\"Date\":\"2025-01-29 10:59:00 AM\"},{\"ScripCode\":39470,\"Open\":370.8,\"Close\":370.8,\"High\":370.8,\"Low\":370.8,\"Volume\":37500,\"Date\":\"2025-01-29 11:00:00 AM\"},{\"ScripCode\":39470,\"Open\":370.5,\"Close\":370.25,\"High\":370.5,\"Low\":370.25,\"Volume\":17500,\"Date\":\"2025-01-29 11:01:00 AM\"},{\"ScripCode\":39470,\"Open\":370.1,\"Close\":370.1,\"High\":370.1,\"Low\":370.1,\"Volume\":20000,\"Date\":\"2025-01-29 11:02:00 AM\"},{\"ScripCode\":39470,\"Open\":370.15,\"Close\":370.2,\"High\":370.2,\"Low\":370.15,\"Volume\":10000,\"Date\":\"2025-01-29 11:03:00 AM\"},{\"ScripCode\":39470,\"Open\":370.2,\"Close\":370.15,\"High\":370.2,\"Low\":370.15,\"Volume\":5000,\"Date\":\"2025-01-29 11:04:00 AM\"},{\"ScripCode\":39470,\"Open\":370.05,\"Close\":370.75,\"High\":370.75,\"Low\":370.05,\"Volume\":100000,\"Date\":\"2025-01-29 11:05:00 AM\"},{\"ScripCode\":39470,\"Open\":370.4,\"Close\":370.4,\"High\":370.4,\"Low\":370.4,\"Volume\":5000,\"Date\":\"2025-01-29 11:06:00 AM\"},{\"ScripCode\":39470,\"Open\":370.4,\"Close\":370.4,\"High\":370.4,\"Low\":370.4,\"Volume\":7500,\"Date\":\"2025-01-29 11:07:00 AM\"},{\"ScripCode\":39470,\"Open\":370.4,\"Close\":370.05,\"High\":370.4,\"Low\":370.05,\"Volume\":15000,\"Date\":\"2025-01-29 11:08:00 AM\"},{\"ScripCode\":39470,\"Open\":370.05,\"Close\":370.45,\"High\":370.45,\"Low\":370.05,\"Volume\":7500,\"Date\":\"2025-01-29 11:09:00 AM\"},{\"ScripCode\":39470,\"Open\":370.85,\"Close\":370.85,\"High\":370.85,\"Low\":370.85,\"Volume\":5000,\"Date\":\"2025-01-29 11:10:00 AM\"},{\"ScripCode\":39470,\"Open\":370.9,\"Close\":371.05,\"High\":371.05,\"Low\":370.9,\"Volume\":62500,\"Date\":\"2025-01-29 11:11:00 AM\"},{\"ScripCode\":39470,\"Open\":371,\"Close\":371.25,\"High\":371.25,\"Low\":371,\"Volume\":47500,\"Date\":\"2025-01-29 11:12:00 AM\"},{\"ScripCode\":39470,\"Open\":371.25,\"Close\":371.25,\"High\":371.25,\"Low\":371.25,\"Volume\":20000,\"Date\":\"2025-01-29 11:13:00 AM\"},{\"ScripCode\":39470,\"Open\":370.9,\"Close\":370.65,\"High\":370.9,\"Low\":370.65,\"Volume\":15000,\"Date\":\"2025-01-29 11:14:00 AM\"},{\"ScripCode\":39470,\"Open\":370.9,\"Close\":370.9,\"High\":370.9,\"Low\":370.9,\"Volume\":7500,\"Date\":\"2025-01-29 11:15:00 AM\"},{\"ScripCode\":39470,\"Open\":370.8,\"Close\":370.8,\"High\":370.8,\"Low\":370.8,\"Volume\":10000,\"Date\":\"2025-01-29 11:16:00 AM\"},{\"ScripCode\":39470,\"Open\":371.4,\"Close\":371.1,\"High\":371.4,\"Low\":371.1,\"Volume\":72500,\"Date\":\"2025-01-29 11:17:00 AM\"},{\"ScripCode\":39470,\"Open\":371.1,\"Close\":371.1,\"High\":371.1,\"Low\":371.1,\"Volume\":10000,\"Date\":\"2025-01-29 11:18:00 AM\"},{\"ScripCode\":39470,\"Open\":370.15,\"Close\":370.2,\"High\":370.2,\"Low\":370,\"Volume\":32500,\"Date\":\"2025-01-29 11:20:00 AM\"},{\"ScripCode\":39470,\"Open\":370.2,\"Close\":370.2,\"High\":370.2,\"Low\":370.2,\"Volume\":2500,\"Date\":\"2025-01-29 11:21:00 AM\"},{\"ScripCode\":39470,\"Open\":370.75,\"Close\":370.75,\"High\":370.75,\"Low\":370.75,\"Volume\":12500,\"Date\":\"2025-01-29 11:22:00 AM\"},{\"ScripCode\":39470,\"Open\":369.7,\"Close\":369.7,\"High\":369.7,\"Low\":369.7,\"Volume\":35000,\"Date\":\"2025-01-29 11:23:00 AM\"},{\"ScripCode\":39470,\"Open\":369.65,\"Close\":369.7,\"High\":369.7,\"Low\":369.65,\"Volume\":15000,\"Date\":\"2025-01-29 11:24:00 AM\"},{\"ScripCode\":39470,\"Open\":368.8,\"Close\":369.25,\"High\":369.25,\"Low\":368.8,\"Volume\":25000,\"Date\":\"2025-01-29 11:25:00 AM\"},{\"ScripCode\":39470,\"Open\":369.45,\"Close\":369.45,\"High\":369.45,\"Low\":369.45,\"Volume\":2500,\"Date\":\"2025-01-29 11:26:00 AM\"},{\"ScripCode\":39470,\"Open\":369.85,\"Close\":370.15,\"High\":370.15,\"Low\":369.85,\"Volume\":40000,\"Date\":\"2025-01-29 11:27:00 AM\"},{\"ScripCode\":39470,\"Open\":370.05,\"Close\":370.9,\"High\":370.9,\"Low\":370.05,\"Volume\":27500,\"Date\":\"2025-01-29 11:28:00 AM\"},{\"ScripCode\":39470,\"Open\":370.35,\"Close\":370.35,\"High\":370.35,\"Low\":370.35,\"Volume\":5000,\"Date\":\"2025-01-29 11:29:00 AM\"},{\"ScripCode\":39470,\"Open\":370.35,\"Close\":370.35,\"High\":370.35,\"Low\":370.35,\"Volume\":7500,\"Date\":\"2025-01-29 11:30:00 AM\"},{\"ScripCode\":39470,\"Open\":370.35,\"Close\":370.35,\"High\":370.35,\"Low\":370.35,\"Volume\":2500,\"Date\":\"2025-01-29 11:31:00 AM\"},{\"ScripCode\":39470,\"Open\":370.95,\"Close\":370.95,\"High\":370.95,\"Low\":370.95,\"Volume\":17500,\"Date\":\"2025-01-29 11:32:00 AM\"},{\"ScripCode\":39470,\"Open\":370.5,\"Close\":370.5,\"High\":370.5,\"Low\":370.5,\"Volume\":10000,\"Date\":\"2025-01-29 11:33:00 AM\"},{\"ScripCode\":39470,\"Open\":370.15,\"Close\":370.15,\"High\":370.15,\"Low\":370.15,\"Volume\":5000,\"Date\":\"2025-01-29 11:34:00 AM\"},{\"ScripCode\":39470,\"Open\":369.45,\"Close\":369.45,\"High\":369.45,\"Low\":369.45,\"Volume\":17500,\"Date\":\"2025-01-29 12:00:00 PM\"},{\"ScripCode\":39470,\"Open\":363.8,\"Close\":363.1,\"High\":363.8,\"Low\":363.1,\"Volume\":52500,\"Date\":\"2025-01-29 12:43:00 PM\"},{\"ScripCode\":39470,\"Open\":363.1,\"Close\":363,\"High\":363.15,\"Low\":363,\"Volume\":15000,\"Date\":\"2025-01-29 12:44:00 PM\"},{\"ScripCode\":39470,\"Open\":362.55,\"Close\":362.55,\"High\":362.55,\"Low\":362.55,\"Volume\":10000,\"Date\":\"2025-01-29 12:45:00 PM\"},{\"ScripCode\":39470,\"Open\":362.5,\"Close\":362.5,\"High\":362.5,\"Low\":362.5,\"Volume\":12500,\"Date\":\"2025-01-29 12:46:00 PM\"},{\"ScripCode\":39470,\"Open\":362.3,\"Close\":362.25,\"High\":362.3,\"Low\":362.25,\"Volume\":40000,\"Date\":\"2025-01-29 12:47:00 PM\"},{\"ScripCode\":39470,\"Open\":362.5,\"Close\":362.5,\"High\":362.5,\"Low\":362.5,\"Volume\":10000,\"Date\":\"2025-01-29 12:48:00 PM\"},{\"ScripCode\":39470,\"Open\":361.9,\"Close\":360.8,\"High\":361.9,\"Low\":360.8,\"Volume\":72500,\"Date\":\"2025-01-29 12:49:00 PM\"},{\"ScripCode\":39470,\"Open\":360.95,\"Close\":361,\"High\":361,\"Low\":360.95,\"Volume\":65000,\"Date\":\"2025-01-29 12:50:00 PM\"},{\"ScripCode\":39470,\"Open\":361.2,\"Close\":361.15,\"High\":361.5,\"Low\":361.15,\"Volume\":227500,\"Date\":\"2025-01-29 12:51:00 PM\"},{\"ScripCode\":39470,\"Open\":360.65,\"Close\":360,\"High\":360.65,\"Low\":360,\"Volume\":105000,\"Date\":\"2025-01-29 12:52:00 PM\"},{\"ScripCode\":39470,\"Open\":360.55,\"Close\":360.55,\"High\":360.55,\"Low\":360.55,\"Volume\":7500,\"Date\":\"2025-01-29 12:53:00 PM\"},{\"ScripCode\":39470,\"Open\":360.15,\"Close\":360.15,\"High\":360.15,\"Low\":360.15,\"Volume\":35000,\"Date\":\"2025-01-29 12:54:00 PM\"},{\"ScripCode\":39470,\"Open\":359.15,\"Close\":357.75,\"High\":359.15,\"Low\":357.65,\"Volume\":82500,\"Date\":\"2025-01-29 12:55:00 PM\"},{\"ScripCode\":39470,\"Open\":357.2,\"Close\":354.85,\"High\":357.45,\"Low\":354.7,\"Volume\":405000,\"Date\":\"2025-01-29 12:56:00 PM\"},{\"ScripCode\":39470,\"Open\":354.75,\"Close\":352.15,\"High\":355.2,\"Low\":351.95,\"Volume\":595000,\"Date\":\"2025-01-29 12:57:00 PM\"},{\"ScripCode\":39470,\"Open\":352,\"Close\":353.8,\"High\":353.8,\"Low\":351.15,\"Volume\":390000,\"Date\":\"2025-01-29 12:58:00 PM\"},{\"ScripCode\":39470,\"Open\":353.95,\"Close\":353.85,\"High\":354.95,\"Low\":353.7,\"Volume\":182500,\"Date\":\"2025-01-29 12:59:00 PM\"},{\"ScripCode\":39470,\"Open\":353.9,\"Close\":354.75,\"High\":355,\"Low\":353.9,\"Volume\":140000,\"Date\":\"2025-01-29 01:00:00 PM\"},{\"ScripCode\":39470,\"Open\":355.35,\"Close\":355.3,\"High\":356.2,\"Low\":355.3,\"Volume\":77500,\"Date\":\"2025-01-29 01:01:00 PM\"},{\"ScripCode\":39470,\"Open\":354.9,\"Close\":355.4,\"High\":355.4,\"Low\":354.4,\"Volume\":30000,\"Date\":\"2025-01-29 01:02:00 PM\"},{\"ScripCode\":39470,\"Open\":355,\"Close\":355,\"High\":355,\"Low\":355,\"Volume\":30000,\"Date\":\"2025-01-29 01:03:00 PM\"},{\"ScripCode\":39470,\"Open\":355.85,\"Close\":355.85,\"High\":355.85,\"Low\":355.85,\"Volume\":10000,\"Date\":\"2025-01-29 01:04:00 PM\"},{\"ScripCode\":39470,\"Open\":355.15,\"Close\":355.15,\"High\":355.15,\"Low\":355.15,\"Volume\":35000,\"Date\":\"2025-01-29 01:05:00 PM\"},{\"ScripCode\":39470,\"Open\":355.15,\"Close\":354.3,\"High\":355.15,\"Low\":354.3,\"Volume\":10000,\"Date\":\"2025-01-29 01:06:00 PM\"},{\"ScripCode\":39470,\"Open\":354.45,\"Close\":353.8,\"High\":354.45,\"Low\":353.45,\"Volume\":32500,\"Date\":\"2025-01-29 01:07:00 PM\"},{\"ScripCode\":39470,\"Open\":353.35,\"Close\":353.95,\"High\":353.95,\"Low\":353.35,\"Volume\":12500,\"Date\":\"2025-01-29 01:08:00 PM\"},{\"ScripCode\":39470,\"Open\":353.95,\"Close\":354.15,\"High\":354.15,\"Low\":353.95,\"Volume\":17500,\"Date\":\"2025-01-29 01:09:00 PM\"},{\"ScripCode\":39470,\"Open\":354.1,\"Close\":353.85,\"High\":354.1,\"Low\":353.85,\"Volume\":27500,\"Date\":\"2025-01-29 01:10:00 PM\"},{\"ScripCode\":39470,\"Open\":353.4,\"Close\":352.2,\"High\":353.4,\"Low\":351.6,\"Volume\":115000,\"Date\":\"2025-01-29 01:11:00 PM\"},{\"ScripCode\":39470,\"Open\":352.2,\"Close\":351.8,\"High\":352.3,\"Low\":351.8,\"Volume\":42500,\"Date\":\"2025-01-29 01:12:00 PM\"},{\"ScripCode\":39470,\"Open\":351.8,\"Close\":352.5,\"High\":352.5,\"Low\":351.8,\"Volume\":17500,\"Date\":\"2025-01-29 01:13:00 PM\"},{\"ScripCode\":39470,\"Open\":352.5,\"Close\":353.5,\"High\":353.5,\"Low\":352.5,\"Volume\":22500,\"Date\":\"2025-01-29 01:14:00 PM\"},{\"ScripCode\":39470,\"Open\":353.5,\"Close\":353.5,\"High\":353.5,\"Low\":353.5,\"Volume\":5000,\"Date\":\"2025-01-29 01:15:00 PM\"},{\"ScripCode\":39470,\"Open\":353.5,\"Close\":351.95,\"High\":353.5,\"Low\":351.95,\"Volume\":120000,\"Date\":\"2025-01-29 01:16:00 PM\"},{\"ScripCode\":39470,\"Open\":352,\"Close\":351.65,\"High\":352,\"Low\":351.6,\"Volume\":67500,\"Date\":\"2025-01-29 01:17:00 PM\"},{\"ScripCode\":39470,\"Open\":351.55,\"Close\":351.45,\"High\":351.55,\"Low\":351.1,\"Volume\":32500,\"Date\":\"2025-01-29 01:18:00 PM\"},{\"ScripCode\":39470,\"Open\":351.9,\"Close\":351.9,\"High\":351.9,\"Low\":351.9,\"Volume\":20000,\"Date\":\"2025-01-29 01:19:00 PM\"},{\"ScripCode\":39470,\"Open\":351.9,\"Close\":352,\"High\":352,\"Low\":351.9,\"Volume\":30000,\"Date\":\"2025-01-29 01:20:00 PM\"},{\"ScripCode\":39470,\"Open\":352.6,\"Close\":353,\"High\":353,\"Low\":352.6,\"Volume\":22500,\"Date\":\"2025-01-29 01:21:00 PM\"},{\"ScripCode\":39470,\"Open\":353.3,\"Close\":353.1,\"High\":353.3,\"Low\":352.85,\"Volume\":47500,\"Date\":\"2025-01-29 01:22:00 PM\"},{\"ScripCode\":39470,\"Open\":353.2,\"Close\":353.8,\"High\":353.8,\"Low\":353.2,\"Volume\":37500,\"Date\":\"2025-01-29 01:23:00 PM\"},{\"ScripCode\":39470,\"Open\":353.7,\"Close\":353.8,\"High\":353.8,\"Low\":353.7,\"Volume\":15000,\"Date\":\"2025-01-29 01:24:00 PM\"},{\"ScripCode\":39470,\"Open\":353.8,\"Close\":353.75,\"High\":353.8,\"Low\":353.75,\"Volume\":12500,\"Date\":\"2025-01-29 01:25:00 PM\"},{\"ScripCode\":39470,\"Open\":354.1,\"Close\":353.8,\"High\":354.1,\"Low\":353.8,\"Volume\":27500,\"Date\":\"2025-01-29 01:26:00 PM\"},{\"ScripCode\":39470,\"Open\":353.35,\"Close\":353.85,\"High\":353.85,\"Low\":353.35,\"Volume\":55000,\"Date\":\"2025-01-29 01:27:00 PM\"},{\"ScripCode\":39470,\"Open\":354.55,\"Close\":354.55,\"High\":354.7,\"Low\":354.55,\"Volume\":157500,\"Date\":\"2025-01-29 01:28:00 PM\"},{\"ScripCode\":39470,\"Open\":354.55,\"Close\":354.05,\"High\":354.55,\"Low\":354.05,\"Volume\":27500,\"Date\":\"2025-01-29 01:29:00 PM\"},{\"ScripCode\":39470,\"Open\":354.05,\"Close\":354.65,\"High\":354.65,\"Low\":354.05,\"Volume\":10000,\"Date\":\"2025-01-29 01:30:00 PM\"},{\"ScripCode\":39470,\"Open\":354.65,\"Close\":354.9,\"High\":354.9,\"Low\":354.65,\"Volume\":15000,\"Date\":\"2025-01-29 01:31:00 PM\"},{\"ScripCode\":39470,\"Open\":355.4,\"Close\":355,\"High\":355.4,\"Low\":355,\"Volume\":15000,\"Date\":\"2025-01-29 01:32:00 PM\"},{\"ScripCode\":39470,\"Open\":355,\"Close\":354.4,\"High\":355,\"Low\":354.4,\"Volume\":10000,\"Date\":\"2025-01-29 01:33:00 PM\"},{\"ScripCode\":39470,\"Open\":354.4,\"Close\":356.15,\"High\":356.15,\"Low\":354.4,\"Volume\":75000,\"Date\":\"2025-01-29 01:34:00 PM\"},{\"ScripCode\":39470,\"Open\":356.15,\"Close\":355.9,\"High\":356.15,\"Low\":355.9,\"Volume\":15000,\"Date\":\"2025-01-29 01:35:00 PM\"},{\"ScripCode\":39470,\"Open\":354.55,\"Close\":354.55,\"High\":354.55,\"Low\":354.55,\"Volume\":15000,\"Date\":\"2025-01-29 01:36:00 PM\"},{\"ScripCode\":39470,\"Open\":354.2,\"Close\":353.25,\"High\":354.2,\"Low\":352.75,\"Volume\":62500,\"Date\":\"2025-01-29 01:37:00 PM\"},{\"ScripCode\":39470,\"Open\":353.75,\"Close\":353.75,\"High\":353.75,\"Low\":353.75,\"Volume\":20000,\"Date\":\"2025-01-29 01:38:00 PM\"},{\"ScripCode\":39470,\"Open\":353.75,\"Close\":354,\"High\":354,\"Low\":353.75,\"Volume\":12500,\"Date\":\"2025-01-29 01:39:00 PM\"},{\"ScripCode\":39470,\"Open\":354.15,\"Close\":354.15,\"High\":354.15,\"Low\":354.15,\"Volume\":22500,\"Date\":\"2025-01-29 01:40:00 PM\"},{\"ScripCode\":39470,\"Open\":354.05,\"Close\":354.05,\"High\":354.05,\"Low\":354.05,\"Volume\":12500,\"Date\":\"2025-01-29 01:41:00 PM\"},{\"ScripCode\":39470,\"Open\":353.85,\"Close\":353.65,\"High\":353.85,\"Low\":353.65,\"Volume\":15000,\"Date\":\"2025-01-29 01:42:00 PM\"},{\"ScripCode\":39470,\"Open\":353.65,\"Close\":353.4,\"High\":353.65,\"Low\":353.4,\"Volume\":17500,\"Date\":\"2025-01-29 01:43:00 PM\"},{\"ScripCode\":39470,\"Open\":353.15,\"Close\":353.15,\"High\":353.15,\"Low\":353.15,\"Volume\":7500,\"Date\":\"2025-01-29 01:44:00 PM\"},{\"ScripCode\":39470,\"Open\":353.15,\"Close\":353,\"High\":353.2,\"Low\":353,\"Volume\":15000,\"Date\":\"2025-01-29 01:45:00 PM\"},{\"ScripCode\":39470,\"Open\":353.1,\"Close\":353.1,\"High\":353.1,\"Low\":353.1,\"Volume\":5000,\"Date\":\"2025-01-29 01:46:00 PM\"},{\"ScripCode\":39470,\"Open\":353.1,\"Close\":353.75,\"High\":353.75,\"Low\":353.1,\"Volume\":15000,\"Date\":\"2025-01-29 01:47:00 PM\"},{\"ScripCode\":39470,\"Open\":353.75,\"Close\":353.75,\"High\":353.75,\"Low\":353.75,\"Volume\":7500,\"Date\":\"2025-01-29 01:48:00 PM\"},{\"ScripCode\":39470,\"Open\":353.75,\"Close\":353.75,\"High\":353.75,\"Low\":353.75,\"Volume\":2500,\"Date\":\"2025-01-29 01:49:00 PM\"},{\"ScripCode\":39470,\"Open\":353.75,\"Close\":353.05,\"High\":353.75,\"Low\":353.05,\"Volume\":15000,\"Date\":\"2025-01-29 01:50:00 PM\"},{\"ScripCode\":39470,\"Open\":353.05,\"Close\":353.85,\"High\":353.85,\"Low\":353.05,\"Volume\":25000,\"Date\":\"2025-01-29 01:52:00 PM\"},{\"ScripCode\":39470,\"Open\":353.85,\"Close\":353.85,\"High\":353.85,\"Low\":353.85,\"Volume\":5000,\"Date\":\"2025-01-29 01:53:00 PM\"},{\"ScripCode\":39470,\"Open\":352.95,\"Close\":352.7,\"High\":353.35,\"Low\":352.7,\"Volume\":25000,\"Date\":\"2025-01-29 01:54:00 PM\"},{\"ScripCode\":39470,\"Open\":353.55,\"Close\":353.55,\"High\":353.55,\"Low\":353.55,\"Volume\":15000,\"Date\":\"2025-01-29 01:55:00 PM\"},{\"ScripCode\":39470,\"Open\":353.55,\"Close\":353.55,\"High\":353.55,\"Low\":353.55,\"Volume\":15000,\"Date\":\"2025-01-29 01:56:00 PM\"},{\"ScripCode\":39470,\"Open\":353.55,\"Close\":353.55,\"High\":353.55,\"Low\":353.55,\"Volume\":2500,\"Date\":\"2025-01-29 01:57:00 PM\"},{\"ScripCode\":39470,\"Open\":352.55,\"Close\":352.55,\"High\":352.55,\"Low\":352.55,\"Volume\":7500,\"Date\":\"2025-01-29 01:58:00 PM\"},{\"ScripCode\":39470,\"Open\":352.55,\"Close\":352.55,\"High\":352.55,\"Low\":352.55,\"Volume\":15000,\"Date\":\"2025-01-29 01:59:00 PM\"},{\"ScripCode\":39470,\"Open\":353.05,\"Close\":353.05,\"High\":353.05,\"Low\":353.05,\"Volume\":25000,\"Date\":\"2025-01-29 02:00:00 PM\"},{\"ScripCode\":39470,\"Open\":353.45,\"Close\":353.45,\"High\":353.45,\"Low\":353.45,\"Volume\":10000,\"Date\":\"2025-01-29 02:01:00 PM\"},{\"ScripCode\":39470,\"Open\":353.45,\"Close\":353.05,\"High\":353.45,\"Low\":353.05,\"Volume\":10000,\"Date\":\"2025-01-29 02:02:00 PM\"},{\"ScripCode\":39470,\"Open\":353.05,\"Close\":353.3,\"High\":353.3,\"Low\":353.05,\"Volume\":12500,\"Date\":\"2025-01-29 02:03:00 PM\"},{\"ScripCode\":39470,\"Open\":353.3,\"Close\":353.7,\"High\":353.7,\"Low\":353.3,\"Volume\":15000,\"Date\":\"2025-01-29 02:04:00 PM\"},{\"ScripCode\":39470,\"Open\":353.7,\"Close\":353.7,\"High\":353.7,\"Low\":353.7,\"Volume\":10000,\"Date\":\"2025-01-29 02:05:00 PM\"},{\"ScripCode\":39470,\"Open\":353.7,\"Close\":353.7,\"High\":353.7,\"Low\":353.7,\"Volume\":2500,\"Date\":\"2025-01-29 02:06:00 PM\"},{\"ScripCode\":39470,\"Open\":353.7,\"Close\":353.7,\"High\":353.7,\"Low\":353.7,\"Volume\":25000,\"Date\":\"2025-01-29 02:07:00 PM\"},{\"ScripCode\":39470,\"Open\":353.85,\"Close\":355.05,\"High\":355.05,\"Low\":353.85,\"Volume\":37500,\"Date\":\"2025-01-29 02:08:00 PM\"},{\"ScripCode\":39470,\"Open\":355.7,\"Close\":355.7,\"High\":355.7,\"Low\":355.7,\"Volume\":40000,\"Date\":\"2025-01-29 02:09:00 PM\"},{\"ScripCode\":39470,\"Open\":355.3,\"Close\":355.15,\"High\":355.3,\"Low\":355.15,\"Volume\":17500,\"Date\":\"2025-01-29 02:10:00 PM\"},{\"ScripCode\":39470,\"Open\":355.15,\"Close\":354.95,\"High\":355.15,\"Low\":354.95,\"Volume\":12500,\"Date\":\"2025-01-29 02:11:00 PM\"},{\"ScripCode\":39470,\"Open\":354.95,\"Close\":354.95,\"High\":354.95,\"Low\":354.95,\"Volume\":5000,\"Date\":\"2025-01-29 02:12:00 PM\"},{\"ScripCode\":39470,\"Open\":354.95,\"Close\":354.95,\"High\":354.95,\"Low\":354.95,\"Volume\":75000,\"Date\":\"2025-01-29 02:13:00 PM\"},{\"ScripCode\":39470,\"Open\":355.2,\"Close\":354.5,\"High\":355.2,\"Low\":354.5,\"Volume\":70000,\"Date\":\"2025-01-29 02:14:00 PM\"},{\"ScripCode\":39470,\"Open\":354.5,\"Close\":355.15,\"High\":355.15,\"Low\":354.5,\"Volume\":42500,\"Date\":\"2025-01-29 02:15:00 PM\"},{\"ScripCode\":39470,\"Open\":355.15,\"Close\":354.85,\"High\":355.15,\"Low\":354.85,\"Volume\":97500,\"Date\":\"2025-01-29 02:16:00 PM\"},{\"ScripCode\":39470,\"Open\":354.85,\"Close\":354.7,\"High\":354.85,\"Low\":354.7,\"Volume\":70000,\"Date\":\"2025-01-29 02:17:00 PM\"},{\"ScripCode\":39470,\"Open\":354.7,\"Close\":354.7,\"High\":354.7,\"Low\":354.7,\"Volume\":10000,\"Date\":\"2025-01-29 02:18:00 PM\"},{\"ScripCode\":39470,\"Open\":354.7,\"Close\":354.7,\"High\":354.7,\"Low\":354.7,\"Volume\":2500,\"Date\":\"2025-01-29 02:19:00 PM\"},{\"ScripCode\":39470,\"Open\":354.45,\"Close\":354.45,\"High\":354.45,\"Low\":354.4,\"Volume\":22500,\"Date\":\"2025-01-29 02:20:00 PM\"},{\"ScripCode\":39470,\"Open\":354.45,\"Close\":354.65,\"High\":354.65,\"Low\":354.45,\"Volume\":12500,\"Date\":\"2025-01-29 02:21:00 PM\"},{\"ScripCode\":39470,\"Open\":354.35,\"Close\":354.35,\"High\":354.35,\"Low\":354.35,\"Volume\":10000,\"Date\":\"2025-01-29 02:22:00 PM\"},{\"ScripCode\":39470,\"Open\":354.65,\"Close\":354.3,\"High\":354.65,\"Low\":354.3,\"Volume\":17500,\"Date\":\"2025-01-29 02:23:00 PM\"},{\"ScripCode\":39470,\"Open\":354.3,\"Close\":354.95,\"High\":354.95,\"Low\":354.3,\"Volume\":20000,\"Date\":\"2025-01-29 02:24:00 PM\"},{\"ScripCode\":39470,\"Open\":354.95,\"Close\":354.8,\"High\":354.95,\"Low\":354.8,\"Volume\":10000,\"Date\":\"2025-01-29 02:25:00 PM\"},{\"ScripCode\":39470,\"Open\":354.8,\"Close\":354.95,\"High\":354.95,\"Low\":354.8,\"Volume\":17500,\"Date\":\"2025-01-29 02:26:00 PM\"},{\"ScripCode\":39470,\"Open\":354.6,\"Close\":354.6,\"High\":354.6,\"Low\":354.6,\"Volume\":10000,\"Date\":\"2025-01-29 02:27:00 PM\"},{\"ScripCode\":39470,\"Open\":354.65,\"Close\":354.65,\"High\":354.65,\"Low\":354.65,\"Volume\":7500,\"Date\":\"2025-01-29 02:28:00 PM\"},{\"ScripCode\":39470,\"Open\":354.65,\"Close\":354.65,\"High\":354.65,\"Low\":354.65,\"Volume\":10000,\"Date\":\"2025-01-29 02:29:00 PM\"},{\"ScripCode\":39470,\"Open\":354.65,\"Close\":354.3,\"High\":354.65,\"Low\":354.3,\"Volume\":10000,\"Date\":\"2025-01-29 02:30:00 PM\"},{\"ScripCode\":39470,\"Open\":354.85,\"Close\":354.65,\"High\":354.85,\"Low\":354.65,\"Volume\":15000,\"Date\":\"2025-01-29 02:31:00 PM\"},{\"ScripCode\":39470,\"Open\":354.85,\"Close\":354.85,\"High\":354.85,\"Low\":354.85,\"Volume\":7500,\"Date\":\"2025-01-29 02:32:00 PM\"},{\"ScripCode\":39470,\"Open\":355,\"Close\":355.5,\"High\":355.6,\"Low\":355,\"Volume\":22500,\"Date\":\"2025-01-29 02:33:00 PM\"},{\"ScripCode\":39470,\"Open\":355.45,\"Close\":355.45,\"High\":355.45,\"Low\":355.45,\"Volume\":5000,\"Date\":\"2025-01-29 02:34:00 PM\"},{\"ScripCode\":39470,\"Open\":355,\"Close\":355,\"High\":355,\"Low\":355,\"Volume\":7500,\"Date\":\"2025-01-29 02:35:00 PM\"},{\"ScripCode\":39470,\"Open\":355.45,\"Close\":355.45,\"High\":355.45,\"Low\":355.45,\"Volume\":12500,\"Date\":\"2025-01-29 02:36:00 PM\"},{\"ScripCode\":39470,\"Open\":355.45,\"Close\":355.75,\"High\":355.75,\"Low\":355.45,\"Volume\":17500,\"Date\":\"2025-01-29 02:37:00 PM\"},{\"ScripCode\":39470,\"Open\":355.75,\"Close\":356,\"High\":356,\"Low\":355.75,\"Volume\":12500,\"Date\":\"2025-01-29 02:38:00 PM\"},{\"ScripCode\":39470,\"Open\":356,\"Close\":356,\"High\":356,\"Low\":356,\"Volume\":2500,\"Date\":\"2025-01-29 02:39:00 PM\"},{\"ScripCode\":39470,\"Open\":356.45,\"Close\":356.4,\"High\":356.45,\"Low\":356.4,\"Volume\":15000,\"Date\":\"2025-01-29 02:40:00 PM\"},{\"ScripCode\":39470,\"Open\":356.6,\"Close\":356.75,\"High\":356.75,\"Low\":356.6,\"Volume\":15000,\"Date\":\"2025-01-29 02:41:00 PM\"},{\"ScripCode\":39470,\"Open\":356.75,\"Close\":356.9,\"High\":356.9,\"Low\":356.5,\"Volume\":67500,\"Date\":\"2025-01-29 02:42:00 PM\"},{\"ScripCode\":39470,\"Open\":357,\"Close\":357,\"High\":357,\"Low\":357,\"Volume\":10000,\"Date\":\"2025-01-29 02:43:00 PM\"},{\"ScripCode\":39470,\"Open\":357,\"Close\":357,\"High\":357,\"Low\":357,\"Volume\":5000,\"Date\":\"2025-01-29 02:44:00 PM\"},{\"ScripCode\":39470,\"Open\":357.6,\"Close\":357.75,\"High\":357.75,\"Low\":357.6,\"Volume\":32500,\"Date\":\"2025-01-29 02:45:00 PM\"},{\"ScripCode\":39470,\"Open\":357.6,\"Close\":358.2,\"High\":358.2,\"Low\":357.6,\"Volume\":20000,\"Date\":\"2025-01-29 02:46:00 PM\"},{\"ScripCode\":39470,\"Open\":358.2,\"Close\":358.2,\"High\":358.2,\"Low\":358.2,\"Volume\":32500,\"Date\":\"2025-01-29 02:47:00 PM\"},{\"ScripCode\":39470,\"Open\":358.7,\"Close\":358.5,\"High\":358.7,\"Low\":358.5,\"Volume\":70000,\"Date\":\"2025-01-29 02:48:00 PM\"},{\"ScripCode\":39470,\"Open\":358.7,\"Close\":358.35,\"High\":358.7,\"Low\":358.35,\"Volume\":12500,\"Date\":\"2025-01-29 02:49:00 PM\"},{\"ScripCode\":39470,\"Open\":358.35,\"Close\":358.35,\"High\":358.35,\"Low\":358.35,\"Volume\":7500,\"Date\":\"2025-01-29 02:50:00 PM\"},{\"ScripCode\":39470,\"Open\":358.25,\"Close\":357.85,\"High\":358.25,\"Low\":357.85,\"Volume\":15000,\"Date\":\"2025-01-29 02:51:00 PM\"},{\"ScripCode\":39470,\"Open\":357.15,\"Close\":356.8,\"High\":357.15,\"Low\":356.8,\"Volume\":22500,\"Date\":\"2025-01-29 02:52:00 PM\"},{\"ScripCode\":39470,\"Open\":356.6,\"Close\":356.6,\"High\":356.6,\"Low\":356.6,\"Volume\":5000,\"Date\":\"2025-01-29 02:53:00 PM\"},{\"ScripCode\":39470,\"Open\":356,\"Close\":356,\"High\":356.15,\"Low\":356,\"Volume\":22500,\"Date\":\"2025-01-29 02:55:00 PM\"},{\"ScripCode\":39470,\"Open\":355.9,\"Close\":355.9,\"High\":355.9,\"Low\":355.9,\"Volume\":7500,\"Date\":\"2025-01-29 02:56:00 PM\"},{\"ScripCode\":39470,\"Open\":355.9,\"Close\":355.9,\"High\":355.9,\"Low\":355.9,\"Volume\":2500,\"Date\":\"2025-01-29 02:57:00 PM\"},{\"ScripCode\":39470,\"Open\":355.9,\"Close\":355.9,\"High\":355.9,\"Low\":355.9,\"Volume\":7500,\"Date\":\"2025-01-29 02:59:00 PM\"},{\"ScripCode\":39470,\"Open\":356.1,\"Close\":356.1,\"High\":356.1,\"Low\":356.1,\"Volume\":10000,\"Date\":\"2025-01-29 03:00:00 PM\"},{\"ScripCode\":39470,\"Open\":355.6,\"Close\":355.6,\"High\":355.6,\"Low\":355.6,\"Volume\":7500,\"Date\":\"2025-01-29 03:01:00 PM\"},{\"ScripCode\":39470,\"Open\":355.55,\"Close\":355.55,\"High\":355.55,\"Low\":355.55,\"Volume\":15000,\"Date\":\"2025-01-29 03:02:00 PM\"},{\"ScripCode\":39470,\"Open\":355.55,\"Close\":355.45,\"High\":355.55,\"Low\":355.45,\"Volume\":10000,\"Date\":\"2025-01-29 03:03:00 PM\"},{\"ScripCode\":39470,\"Open\":355.45,\"Close\":356.35,\"High\":356.35,\"Low\":355.45,\"Volume\":85000,\"Date\":\"2025-01-29 03:04:00 PM\"},{\"ScripCode\":39470,\"Open\":356.45,\"Close\":356.75,\"High\":356.75,\"Low\":356.45,\"Volume\":20000,\"Date\":\"2025-01-29 03:05:00 PM\"},{\"ScripCode\":39470,\"Open\":356.2,\"Close\":355.7,\"High\":356.2,\"Low\":355.7,\"Volume\":35000,\"Date\":\"2025-01-29 03:06:00 PM\"},{\"ScripCode\":39470,\"Open\":355.7,\"Close\":355.7,\"High\":355.7,\"Low\":355.7,\"Volume\":7500,\"Date\":\"2025-01-29 03:07:00 PM\"},{\"ScripCode\":39470,\"Open\":355.95,\"Close\":355.95,\"High\":355.95,\"Low\":355.95,\"Volume\":20000,\"Date\":\"2025-01-29 03:08:00 PM\"},{\"ScripCode\":39470,\"Open\":355.75,\"Close\":355.75,\"High\":355.75,\"Low\":355.75,\"Volume\":10000,\"Date\":\"2025-01-29 03:09:00 PM\"},{\"ScripCode\":39470,\"Open\":355.65,\"Close\":355.65,\"High\":355.65,\"Low\":355.65,\"Volume\":32500,\"Date\":\"2025-01-29 03:10:00 PM\"},{\"ScripCode\":39470,\"Open\":355.5,\"Close\":355.3,\"High\":355.5,\"Low\":355.3,\"Volume\":17500,\"Date\":\"2025-01-29 03:11:00 PM\"},{\"ScripCode\":39470,\"Open\":355.6,\"Close\":355.75,\"High\":355.75,\"Low\":355.6,\"Volume\":32500,\"Date\":\"2025-01-29 03:12:00 PM\"},{\"ScripCode\":39470,\"Open\":355.6,\"Close\":356,\"High\":356,\"Low\":355.6,\"Volume\":17500,\"Date\":\"2025-01-29 03:13:00 PM\"},{\"ScripCode\":39470,\"Open\":355.65,\"Close\":355.65,\"High\":355.65,\"Low\":355.65,\"Volume\":2500,\"Date\":\"2025-01-29 03:14:00 PM\"},{\"ScripCode\":39470,\"Open\":355.5,\"Close\":355.5,\"High\":355.5,\"Low\":355.5,\"Volume\":22500,\"Date\":\"2025-01-29 03:15:00 PM\"},{\"ScripCode\":39470,\"Open\":355.5,\"Close\":355.15,\"High\":355.5,\"Low\":355.15,\"Volume\":17500,\"Date\":\"2025-01-29 03:16:00 PM\"},{\"ScripCode\":39470,\"Open\":355.2,\"Close\":354.75,\"High\":355.2,\"Low\":354.75,\"Volume\":22500,\"Date\":\"2025-01-29 03:17:00 PM\"},{\"ScripCode\":39470,\"Open\":354.5,\"Close\":354.6,\"High\":354.6,\"Low\":354.5,\"Volume\":60000,\"Date\":\"2025-01-29 03:18:00 PM\"},{\"ScripCode\":39470,\"Open\":354.55,\"Close\":354.55,\"High\":354.55,\"Low\":354.55,\"Volume\":32500,\"Date\":\"2025-01-29 03:19:00 PM\"},{\"ScripCode\":39470,\"Open\":354.8,\"Close\":354.95,\"High\":354.95,\"Low\":354.8,\"Volume\":27500,\"Date\":\"2025-01-29 03:20:00 PM\"},{\"ScripCode\":39470,\"Open\":354.75,\"Close\":354.75,\"High\":354.75,\"Low\":354.75,\"Volume\":22500,\"Date\":\"2025-01-29 03:21:00 PM\"},{\"ScripCode\":39470,\"Open\":354.85,\"Close\":354.5,\"High\":354.85,\"Low\":354.5,\"Volume\":55000,\"Date\":\"2025-01-29 03:22:00 PM\"},{\"ScripCode\":39470,\"Open\":354.55,\"Close\":354.5,\"High\":354.55,\"Low\":354.5,\"Volume\":25000,\"Date\":\"2025-01-29 03:23:00 PM\"},{\"ScripCode\":39470,\"Open\":354.65,\"Close\":354.5,\"High\":354.65,\"Low\":354.5,\"Volume\":27500,\"Date\":\"2025-01-29 03:24:00 PM\"},{\"ScripCode\":39470,\"Open\":354.5,\"Close\":354.8,\"High\":354.8,\"Low\":354.5,\"Volume\":42500,\"Date\":\"2025-01-29 03:25:00 PM\"},{\"ScripCode\":39470,\"Open\":354.75,\"Close\":355.05,\"High\":355.05,\"Low\":354.75,\"Volume\":45000,\"Date\":\"2025-01-29 03:26:00 PM\"},{\"ScripCode\":39470,\"Open\":355.2,\"Close\":355.5,\"High\":355.5,\"Low\":355.2,\"Volume\":20000,\"Date\":\"2025-01-29 03:27:00 PM\"},{\"ScripCode\":39470,\"Open\":355.5,\"Close\":355.5,\"High\":355.5,\"Low\":355.5,\"Volume\":7500,\"Date\":\"2025-01-29 03:28:00 PM\"},{\"ScripCode\":39470,\"Open\":356.15,\"Close\":356.6,\"High\":356.6,\"Low\":356.15,\"Volume\":35000,\"Date\":\"2025-01-29 03:29:00 PM\"},{\"ScripCode\":39470,\"Open\":356.15,\"Close\":356.15,\"High\":356.15,\"Low\":356.15,\"Volume\":70000,\"Date\":\"2025-01-29 03:30:00 PM\"},{\"ScripCode\":39470,\"Open\":356.15,\"Close\":354.55,\"High\":356.2,\"Low\":353.6,\"Volume\":20000,\"Date\":\"2025-01-30 09:15:00 AM\"},{\"ScripCode\":39470,\"Open\":354.45,\"Close\":354.9,\"High\":354.9,\"Low\":354.45,\"Volume\":7500,\"Date\":\"2025-01-30 09:16:00 AM\"},{\"ScripCode\":39470,\"Open\":354.4,\"Close\":356.65,\"High\":356.65,\"Low\":354.4,\"Volume\":30000,\"Date\":\"2025-01-30 09:17:00 AM\"},{\"ScripCode\":39470,\"Open\":356.5,\"Close\":356,\"High\":356.5,\"Low\":356,\"Volume\":27500,\"Date\":\"2025-01-30 09:18:00 AM\"},{\"ScripCode\":39470,\"Open\":356.2,\"Close\":356.4,\"High\":356.65,\"Low\":356.2,\"Volume\":25000,\"Date\":\"2025-01-30 09:19:00 AM\"},{\"ScripCode\":39470,\"Open\":356.9,\"Close\":356.9,\"High\":356.9,\"Low\":356.9,\"Volume\":2500,\"Date\":\"2025-01-30 09:20:00 AM\"},{\"ScripCode\":39470,\"Open\":357.2,\"Close\":355.9,\"High\":357.2,\"Low\":355.9,\"Volume\":47500,\"Date\":\"2025-01-30 09:21:00 AM\"},{\"ScripCode\":39470,\"Open\":355.9,\"Close\":355.65,\"High\":355.9,\"Low\":355.65,\"Volume\":5000,\"Date\":\"2025-01-30 09:22:00 AM\"},{\"ScripCode\":39470,\"Open\":356,\"Close\":356.05,\"High\":356.25,\"Low\":356,\"Volume\":17500,\"Date\":\"2025-01-30 09:23:00 AM\"},{\"ScripCode\":39470,\"Open\":356.2,\"Close\":356,\"High\":356.2,\"Low\":355.85,\"Volume\":35000,\"Date\":\"2025-01-30 09:24:00 AM\"},{\"ScripCode\":39470,\"Open\":356,\"Close\":355.8,\"High\":356.6,\"Low\":355.8,\"Volume\":35000,\"Date\":\"2025-01-30 09:25:00 AM\"},{\"ScripCode\":39470,\"Open\":355.5,\"Close\":355.2,\"High\":355.5,\"Low\":355.2,\"Volume\":7500,\"Date\":\"2025-01-30 09:26:00 AM\"},{\"ScripCode\":39470,\"Open\":355.35,\"Close\":355.2,\"High\":355.75,\"Low\":355.2,\"Volume\":20000,\"Date\":\"2025-01-30 09:27:00 AM\"},{\"ScripCode\":39470,\"Open\":355.5,\"Close\":355.5,\"High\":355.5,\"Low\":355.5,\"Volume\":2500,\"Date\":\"2025-01-30 09:28:00 AM\"},{\"ScripCode\":39470,\"Open\":354.8,\"Close\":354.8,\"High\":354.8,\"Low\":354.8,\"Volume\":17500,\"Date\":\"2025-01-30 09:29:00 AM\"},{\"ScripCode\":39470,\"Open\":354.5,\"Close\":354.6,\"High\":354.75,\"Low\":353.95,\"Volume\":32500,\"Date\":\"2025-01-30 09:30:00 AM\"},{\"ScripCode\":39470,\"Open\":354.85,\"Close\":354.9,\"High\":354.9,\"Low\":354.3,\"Volume\":27500,\"Date\":\"2025-01-30 09:31:00 AM\"},{\"ScripCode\":39470,\"Open\":355.7,\"Close\":355.7,\"High\":355.7,\"Low\":355.7,\"Volume\":35000,\"Date\":\"2025-01-30 09:32:00 AM\"},{\"ScripCode\":39470,\"Open\":355.75,\"Close\":355.85,\"High\":355.85,\"Low\":355.75,\"Volume\":5000,\"Date\":\"2025-01-30 09:33:00 AM\"},{\"ScripCode\":39470,\"Open\":356.35,\"Close\":356,\"High\":356.35,\"Low\":356,\"Volume\":7500,\"Date\":\"2025-01-30 09:34:00 AM\"},{\"ScripCode\":39470,\"Open\":356.35,\"Close\":356.35,\"High\":356.35,\"Low\":356.35,\"Volume\":7500,\"Date\":\"2025-01-30 09:37:00 AM\"},{\"ScripCode\":39470,\"Open\":357,\"Close\":357.1,\"High\":357.1,\"Low\":357,\"Volume\":20000,\"Date\":\"2025-01-30 09:39:00 AM\"},{\"ScripCode\":39470,\"Open\":356.65,\"Close\":356.65,\"High\":356.65,\"Low\":356.65,\"Volume\":7500,\"Date\":\"2025-01-30 09:40:00 AM\"},{\"ScripCode\":39470,\"Open\":356.7,\"Close\":357,\"High\":357,\"Low\":356.7,\"Volume\":15000,\"Date\":\"2025-01-30 09:41:00 AM\"},{\"ScripCode\":39470,\"Open\":357,\"Close\":357.25,\"High\":357.25,\"Low\":357,\"Volume\":30000,\"Date\":\"2025-01-30 09:42:00 AM\"},{\"ScripCode\":39470,\"Open\":357.25,\"Close\":357,\"High\":357.25,\"Low\":357,\"Volume\":50000,\"Date\":\"2025-01-30 09:43:00 AM\"},{\"ScripCode\":39470,\"Open\":357.05,\"Close\":357.05,\"High\":357.05,\"Low\":357.05,\"Volume\":2500,\"Date\":\"2025-01-30 09:44:00 AM\"},{\"ScripCode\":39470,\"Open\":357.05,\"Close\":357.85,\"High\":357.85,\"Low\":357.05,\"Volume\":27500,\"Date\":\"2025-01-30 09:45:00 AM\"},{\"ScripCode\":39470,\"Open\":358,\"Close\":358.15,\"High\":358.15,\"Low\":357.85,\"Volume\":150000,\"Date\":\"2025-01-30 09:46:00 AM\"},{\"ScripCode\":39470,\"Open\":358.55,\"Close\":359.95,\"High\":359.95,\"Low\":358.55,\"Volume\":525000,\"Date\":\"2025-01-30 09:47:00 AM\"},{\"ScripCode\":39470,\"Open\":362.3,\"Close\":360.6,\"High\":362.3,\"Low\":360.3,\"Volume\":627500,\"Date\":\"2025-01-30 09:48:00 AM\"},{\"ScripCode\":39470,\"Open\":360.55,\"Close\":359.8,\"High\":360.55,\"Low\":359.8,\"Volume\":102500,\"Date\":\"2025-01-30 09:49:00 AM\"},{\"ScripCode\":39470,\"Open\":359.8,\"Close\":359.55,\"High\":359.8,\"Low\":359.35,\"Volume\":12500,\"Date\":\"2025-01-30 09:50:00 AM\"},{\"ScripCode\":39470,\"Open\":359.4,\"Close\":359.95,\"High\":359.95,\"Low\":359.4,\"Volume\":112500,\"Date\":\"2025-01-30 09:51:00 AM\"},{\"ScripCode\":39470,\"Open\":359.95,\"Close\":360.1,\"High\":360.1,\"Low\":359.95,\"Volume\":45000,\"Date\":\"2025-01-30 09:52:00 AM\"},{\"ScripCode\":39470,\"Open\":359.95,\"Close\":360.35,\"High\":360.35,\"Low\":359.95,\"Volume\":57500,\"Date\":\"2025-01-30 09:53:00 AM\"},{\"ScripCode\":39470,\"Open\":360.35,\"Close\":361.5,\"High\":361.5,\"Low\":360.35,\"Volume\":122500,\"Date\":\"2025-01-30 09:54:00 AM\"},{\"ScripCode\":39470,\"Open\":361.5,\"Close\":361.5,\"High\":361.5,\"Low\":361.5,\"Volume\":117500,\"Date\":\"2025-01-30 09:55:00 AM\"},{\"ScripCode\":39470,\"Open\":361.05,\"Close\":361,\"High\":361.05,\"Low\":361,\"Volume\":12500,\"Date\":\"2025-01-30 09:56:00 AM\"},{\"ScripCode\":39470,\"Open\":360.6,\"Close\":361.25,\"High\":361.45,\"Low\":360.6,\"Volume\":77500,\"Date\":\"2025-01-30 09:57:00 AM\"},{\"ScripCode\":39470,\"Open\":361.25,\"Close\":361.25,\"High\":361.25,\"Low\":361.25,\"Volume\":27500,\"Date\":\"2025-01-30 09:58:00 AM\"},{\"ScripCode\":39470,\"Open\":361.1,\"Close\":359.35,\"High\":361.15,\"Low\":359.35,\"Volume\":47500,\"Date\":\"2025-01-30 09:59:00 AM\"},{\"ScripCode\":39470,\"Open\":359.35,\"Close\":359.3,\"High\":359.35,\"Low\":359.3,\"Volume\":92500,\"Date\":\"2025-01-30 10:00:00 AM\"},{\"ScripCode\":39470,\"Open\":359.45,\"Close\":359.45,\"High\":359.45,\"Low\":359.45,\"Volume\":2500,\"Date\":\"2025-01-30 10:01:00 AM\"},{\"ScripCode\":39470,\"Open\":359.3,\"Close\":358.8,\"High\":359.3,\"Low\":358.8,\"Volume\":35000,\"Date\":\"2025-01-30 10:02:00 AM\"},{\"ScripCode\":39470,\"Open\":358.6,\"Close\":358.6,\"High\":358.6,\"Low\":358.6,\"Volume\":7500,\"Date\":\"2025-01-30 10:03:00 AM\"},{\"ScripCode\":39470,\"Open\":358.6,\"Close\":358,\"High\":358.6,\"Low\":358,\"Volume\":40000,\"Date\":\"2025-01-30 10:04:00 AM\"},{\"ScripCode\":39470,\"Open\":358,\"Close\":358.2,\"High\":358.2,\"Low\":358,\"Volume\":65000,\"Date\":\"2025-01-30 10:05:00 AM\"},{\"ScripCode\":39470,\"Open\":358.2,\"Close\":359.5,\"High\":359.5,\"Low\":358.2,\"Volume\":37500,\"Date\":\"2025-01-30 10:06:00 AM\"},{\"ScripCode\":39470,\"Open\":359.8,\"Close\":359.5,\"High\":359.8,\"Low\":359.5,\"Volume\":27500,\"Date\":\"2025-01-30 10:07:00 AM\"},{\"ScripCode\":39470,\"Open\":359.5,\"Close\":359.5,\"High\":359.5,\"Low\":359.5,\"Volume\":52500,\"Date\":\"2025-01-30 10:08:00 AM\"},{\"ScripCode\":39470,\"Open\":359.5,\"Close\":359.5,\"High\":359.5,\"Low\":359.5,\"Volume\":52500,\"Date\":\"2025-01-30 10:09:00 AM\"},{\"ScripCode\":39470,\"Open\":359.5,\"Close\":359.5,\"High\":359.5,\"Low\":359.5,\"Volume\":50000,\"Date\":\"2025-01-30 10:10:00 AM\"},{\"ScripCode\":39470,\"Open\":358.4,\"Close\":358.8,\"High\":358.8,\"Low\":358.4,\"Volume\":67500,\"Date\":\"2025-01-30 10:11:00 AM\"},{\"ScripCode\":39470,\"Open\":358.25,\"Close\":358.25,\"High\":358.25,\"Low\":358.25,\"Volume\":20000,\"Date\":\"2025-01-30 10:12:00 AM\"},{\"ScripCode\":39470,\"Open\":357.85,\"Close\":358,\"High\":358,\"Low\":357.85,\"Volume\":32500,\"Date\":\"2025-01-30 10:14:00 AM\"},{\"ScripCode\":39470,\"Open\":358.25,\"Close\":358.25,\"High\":358.25,\"Low\":358.25,\"Volume\":47500,\"Date\":\"2025-01-30 10:15:00 AM\"},{\"ScripCode\":39470,\"Open\":358.25,\"Close\":359.35,\"High\":359.55,\"Low\":358.25,\"Volume\":132500,\"Date\":\"2025-01-30 10:16:00 AM\"},{\"ScripCode\":39470,\"Open\":359,\"Close\":359,\"High\":359,\"Low\":359,\"Volume\":5000,\"Date\":\"2025-01-30 10:17:00 AM\"},{\"ScripCode\":39470,\"Open\":358.7,\"Close\":358.9,\"High\":358.9,\"Low\":358.7,\"Volume\":7500,\"Date\":\"2025-01-30 10:18:00 AM\"},{\"ScripCode\":39470,\"Open\":358.5,\"Close\":358.5,\"High\":358.5,\"Low\":358.5,\"Volume\":22500,\"Date\":\"2025-01-30 10:19:00 AM\"},{\"ScripCode\":39470,\"Open\":358.6,\"Close\":358.65,\"High\":358.65,\"Low\":358.6,\"Volume\":10000,\"Date\":\"2025-01-30 10:20:00 AM\"},{\"ScripCode\":39470,\"Open\":358.5,\"Close\":359,\"High\":359,\"Low\":358.5,\"Volume\":27500,\"Date\":\"2025-01-30 10:21:00 AM\"},{\"ScripCode\":39470,\"Open\":359,\"Close\":359,\"High\":359,\"Low\":359,\"Volume\":25000,\"Date\":\"2025-01-30 10:22:00 AM\"},{\"ScripCode\":39470,\"Open\":359,\"Close\":359,\"High\":359,\"Low\":359,\"Volume\":80000,\"Date\":\"2025-01-30 10:23:00 AM\"},{\"ScripCode\":39470,\"Open\":358.6,\"Close\":358.55,\"High\":358.6,\"Low\":358.55,\"Volume\":12500,\"Date\":\"2025-01-30 10:24:00 AM\"},{\"ScripCode\":39470,\"Open\":358,\"Close\":358,\"High\":358,\"Low\":358,\"Volume\":5000,\"Date\":\"2025-01-30 10:25:00 AM\"},{\"ScripCode\":39470,\"Open\":358.4,\"Close\":358.4,\"High\":358.4,\"Low\":358.4,\"Volume\":5000,\"Date\":\"2025-01-30 10:26:00 AM\"},{\"ScripCode\":39470,\"Open\":358,\"Close\":358,\"High\":358,\"Low\":358,\"Volume\":12500,\"Date\":\"2025-01-30 10:27:00 AM\"},{\"ScripCode\":39470,\"Open\":358,\"Close\":357.75,\"High\":358,\"Low\":357.75,\"Volume\":12500,\"Date\":\"2025-01-30 10:28:00 AM\"},{\"ScripCode\":39470,\"Open\":356.45,\"Close\":356.45,\"High\":356.45,\"Low\":356.45,\"Volume\":125000,\"Date\":\"2025-01-30 10:29:00 AM\"},{\"ScripCode\":39470,\"Open\":356.35,\"Close\":356.35,\"High\":356.35,\"Low\":356.35,\"Volume\":12500,\"Date\":\"2025-01-30 10:30:00 AM\"},{\"ScripCode\":39470,\"Open\":356.2,\"Close\":356.2,\"High\":356.2,\"Low\":356.2,\"Volume\":27500,\"Date\":\"2025-01-30 10:31:00 AM\"},{\"ScripCode\":39470,\"Open\":356.25,\"Close\":356.25,\"High\":356.25,\"Low\":356.25,\"Volume\":2500,\"Date\":\"2025-01-30 10:32:00 AM\"},{\"ScripCode\":39470,\"Open\":356.45,\"Close\":356.45,\"High\":356.45,\"Low\":356.45,\"Volume\":50000,\"Date\":\"2025-01-30 10:33:00 AM\"},{\"ScripCode\":39470,\"Open\":356.45,\"Close\":355.1,\"High\":356.45,\"Low\":355.1,\"Volume\":35000,\"Date\":\"2025-01-30 10:34:00 AM\"},{\"ScripCode\":39470,\"Open\":355.5,\"Close\":356.4,\"High\":356.4,\"Low\":355.4,\"Volume\":140000,\"Date\":\"2025-01-30 10:35:00 AM\"},{\"ScripCode\":39470,\"Open\":356.5,\"Close\":356.7,\"High\":356.7,\"Low\":356.5,\"Volume\":40000,\"Date\":\"2025-01-30 10:36:00 AM\"},{\"ScripCode\":39470,\"Open\":356.9,\"Close\":357,\"High\":357.2,\"Low\":356.9,\"Volume\":22500,\"Date\":\"2025-01-30 10:37:00 AM\"},{\"ScripCode\":39470,\"Open\":357,\"Close\":356.25,\"High\":357,\"Low\":356.25,\"Volume\":12500,\"Date\":\"2025-01-30 10:39:00 AM\"},{\"ScripCode\":39470,\"Open\":357.15,\"Close\":357.4,\"High\":357.4,\"Low\":357.15,\"Volume\":17500,\"Date\":\"2025-01-30 10:40:00 AM\"},{\"ScripCode\":39470,\"Open\":357.4,\"Close\":358.3,\"High\":358.3,\"Low\":357.4,\"Volume\":32500,\"Date\":\"2025-01-30 10:41:00 AM\"},{\"ScripCode\":39470,\"Open\":358.05,\"Close\":358.05,\"High\":358.05,\"Low\":358.05,\"Volume\":7500,\"Date\":\"2025-01-30 10:42:00 AM\"},{\"ScripCode\":39470,\"Open\":357.55,\"Close\":357.55,\"High\":357.55,\"Low\":357.55,\"Volume\":10000,\"Date\":\"2025-01-30 10:43:00 AM\"},{\"ScripCode\":39470,\"Open\":357.7,\"Close\":358,\"High\":358,\"Low\":357.7,\"Volume\":10000,\"Date\":\"2025-01-30 10:44:00 AM\"},{\"ScripCode\":39470,\"Open\":358.05,\"Close\":358.05,\"High\":358.05,\"Low\":358.05,\"Volume\":10000,\"Date\":\"2025-01-30 10:45:00 AM\"},{\"ScripCode\":39470,\"Open\":358,\"Close\":356.7,\"High\":358,\"Low\":356.7,\"Volume\":22500,\"Date\":\"2025-01-30 10:46:00 AM\"},{\"ScripCode\":39470,\"Open\":356.2,\"Close\":356.95,\"High\":356.95,\"Low\":356.2,\"Volume\":27500,\"Date\":\"2025-01-30 10:47:00 AM\"},{\"ScripCode\":39470,\"Open\":356.95,\"Close\":356.7,\"High\":356.95,\"Low\":356.7,\"Volume\":10000,\"Date\":\"2025-01-30 10:48:00 AM\"},{\"ScripCode\":39470,\"Open\":356.7,\"Close\":357.05,\"High\":357.05,\"Low\":356.6,\"Volume\":17500,\"Date\":\"2025-01-30 10:49:00 AM\"},{\"ScripCode\":39470,\"Open\":357.4,\"Close\":357.4,\"High\":357.4,\"Low\":357.4,\"Volume\":5000,\"Date\":\"2025-01-30 10:50:00 AM\"},{\"ScripCode\":39470,\"Open\":357.4,\"Close\":357.4,\"High\":357.4,\"Low\":357.4,\"Volume\":2500,\"Date\":\"2025-01-30 10:51:00 AM\"},{\"ScripCode\":39470,\"Open\":356.45,\"Close\":356.45,\"High\":356.45,\"Low\":356.45,\"Volume\":12500,\"Date\":\"2025-01-30 10:52:00 AM\"},{\"ScripCode\":39470,\"Open\":356.45,\"Close\":356.45,\"High\":356.45,\"Low\":356.45,\"Volume\":2500,\"Date\":\"2025-01-30 10:53:00 AM\"},{\"ScripCode\":39470,\"Open\":356.5,\"Close\":356.9,\"High\":356.9,\"Low\":356.5,\"Volume\":10000,\"Date\":\"2025-01-30 10:54:00 AM\"},{\"ScripCode\":39470,\"Open\":355.85,\"Close\":355.7,\"High\":355.85,\"Low\":355.7,\"Volume\":7500,\"Date\":\"2025-01-30 10:56:00 AM\"},{\"ScripCode\":39470,\"Open\":355.35,\"Close\":355,\"High\":355.55,\"Low\":355,\"Volume\":20000,\"Date\":\"2025-01-30 10:57:00 AM\"},{\"ScripCode\":39470,\"Open\":355.25,\"Close\":355.25,\"High\":355.25,\"Low\":355.25,\"Volume\":15000,\"Date\":\"2025-01-30 10:58:00 AM\"},{\"ScripCode\":39470,\"Open\":355.25,\"Close\":355.25,\"High\":355.8,\"Low\":355.25,\"Volume\":37500,\"Date\":\"2025-01-30 10:59:00 AM\"},{\"ScripCode\":39470,\"Open\":354.75,\"Close\":354.3,\"High\":354.75,\"Low\":354.3,\"Volume\":40000,\"Date\":\"2025-01-30 11:00:00 AM\"},{\"ScripCode\":39470,\"Open\":355.2,\"Close\":355.2,\"High\":355.2,\"Low\":355.2,\"Volume\":17500,\"Date\":\"2025-01-30 11:01:00 AM\"},{\"ScripCode\":39470,\"Open\":355.2,\"Close\":355.5,\"High\":355.5,\"Low\":355.2,\"Volume\":15000,\"Date\":\"2025-01-30 11:02:00 AM\"},{\"ScripCode\":39470,\"Open\":355.5,\"Close\":355.5,\"High\":355.5,\"Low\":355.5,\"Volume\":10000,\"Date\":\"2025-01-30 11:03:00 AM\"},{\"ScripCode\":39470,\"Open\":355.5,\"Close\":355.65,\"High\":356.5,\"Low\":355.5,\"Volume\":17500,\"Date\":\"2025-01-30 11:04:00 AM\"},{\"ScripCode\":39470,\"Open\":355.65,\"Close\":355.65,\"High\":355.65,\"Low\":355.65,\"Volume\":10000,\"Date\":\"2025-01-30 11:05:00 AM\"},{\"ScripCode\":39470,\"Open\":355.65,\"Close\":355.65,\"High\":355.65,\"Low\":355.65,\"Volume\":12500,\"Date\":\"2025-01-30 11:06:00 AM\"},{\"ScripCode\":39470,\"Open\":355.05,\"Close\":355.05,\"High\":355.05,\"Low\":355.05,\"Volume\":12500,\"Date\":\"2025-01-30 11:07:00 AM\"},{\"ScripCode\":39470,\"Open\":355.65,\"Close\":355.55,\"High\":355.7,\"Low\":355.55,\"Volume\":57500,\"Date\":\"2025-01-30 11:09:00 AM\"},{\"ScripCode\":39470,\"Open\":356.5,\"Close\":356.5,\"High\":356.5,\"Low\":356.5,\"Volume\":32500,\"Date\":\"2025-01-30 11:10:00 AM\"},{\"ScripCode\":39470,\"Open\":356.5,\"Close\":356.5,\"High\":356.55,\"Low\":356.25,\"Volume\":22500,\"Date\":\"2025-01-30 11:11:00 AM\"},{\"ScripCode\":39470,\"Open\":356.5,\"Close\":356.3,\"High\":356.5,\"Low\":356.3,\"Volume\":17500,\"Date\":\"2025-01-30 11:12:00 AM\"},{\"ScripCode\":39470,\"Open\":356.2,\"Close\":356.2,\"High\":356.2,\"Low\":356.2,\"Volume\":15000,\"Date\":\"2025-01-30 11:13:00 AM\"},{\"ScripCode\":39470,\"Open\":356.2,\"Close\":356.25,\"High\":356.25,\"Low\":356.2,\"Volume\":47500,\"Date\":\"2025-01-30 11:14:00 AM\"},{\"ScripCode\":39470,\"Open\":355.9,\"Close\":355.65,\"High\":355.9,\"Low\":355.65,\"Volume\":17500,\"Date\":\"2025-01-30 11:15:00 AM\"},{\"ScripCode\":39470,\"Open\":355.6,\"Close\":355.6,\"High\":355.6,\"Low\":355.6,\"Volume\":5000,\"Date\":\"2025-01-30 11:17:00 AM\"},{\"ScripCode\":39470,\"Open\":355.05,\"Close\":355.05,\"High\":355.05,\"Low\":355.05,\"Volume\":20000,\"Date\":\"2025-01-30 11:18:00 AM\"},{\"ScripCode\":39470,\"Open\":354.7,\"Close\":355,\"High\":355,\"Low\":354.7,\"Volume\":55000,\"Date\":\"2025-01-30 11:19:00 AM\"},{\"ScripCode\":39470,\"Open\":355,\"Close\":354.9,\"High\":355,\"Low\":354.9,\"Volume\":20000,\"Date\":\"2025-01-30 11:20:00 AM\"},{\"ScripCode\":39470,\"Open\":354.9,\"Close\":354.9,\"High\":354.9,\"Low\":354.9,\"Volume\":10000,\"Date\":\"2025-01-30 11:21:00 AM\"},{\"ScripCode\":39470,\"Open\":354.9,\"Close\":354.9,\"High\":354.9,\"Low\":354.9,\"Volume\":10000,\"Date\":\"2025-01-30 11:22:00 AM\"},{\"ScripCode\":39470,\"Open\":355.65,\"Close\":355.5,\"High\":355.65,\"Low\":355.5,\"Volume\":25000,\"Date\":\"2025-01-30 11:23:00 AM\"},{\"ScripCode\":39470,\"Open\":355.5,\"Close\":355.5,\"High\":355.5,\"Low\":355.5,\"Volume\":12500,\"Date\":\"2025-01-30 11:24:00 AM\"},{\"ScripCode\":39470,\"Open\":355.5,\"Close\":355.5,\"High\":355.5,\"Low\":355.5,\"Volume\":10000,\"Date\":\"2025-01-30 11:25:00 AM\"},{\"ScripCode\":39470,\"Open\":355.5,\"Close\":355.05,\"High\":355.5,\"Low\":354.85,\"Volume\":25000,\"Date\":\"2025-01-30 11:26:00 AM\"},{\"ScripCode\":39470,\"Open\":355.05,\"Close\":355.1,\"High\":355.1,\"Low\":355.05,\"Volume\":15000,\"Date\":\"2025-01-30 11:27:00 AM\"},{\"ScripCode\":39470,\"Open\":355.1,\"Close\":355.1,\"High\":355.1,\"Low\":355.1,\"Volume\":15000,\"Date\":\"2025-01-30 11:28:00 AM\"},{\"ScripCode\":39470,\"Open\":355.1,\"Close\":355.1,\"High\":355.1,\"Low\":355.1,\"Volume\":10000,\"Date\":\"2025-01-30 11:29:00 AM\"},{\"ScripCode\":39470,\"Open\":355.1,\"Close\":355.25,\"High\":355.25,\"Low\":354.9,\"Volume\":32500,\"Date\":\"2025-01-30 11:30:00 AM\"},{\"ScripCode\":39470,\"Open\":355.25,\"Close\":355.4,\"High\":355.4,\"Low\":355.25,\"Volume\":15000,\"Date\":\"2025-01-30 11:31:00 AM\"},{\"ScripCode\":39470,\"Open\":355.4,\"Close\":355.4,\"High\":355.4,\"Low\":355.4,\"Volume\":10000,\"Date\":\"2025-01-30 11:32:00 AM\"},{\"ScripCode\":39470,\"Open\":355.4,\"Close\":355.4,\"High\":355.4,\"Low\":355.4,\"Volume\":12500,\"Date\":\"2025-01-30 11:33:00 AM\"},{\"ScripCode\":39470,\"Open\":355.7,\"Close\":356.15,\"High\":356.15,\"Low\":355.7,\"Volume\":37500,\"Date\":\"2025-01-30 11:34:00 AM\"},{\"ScripCode\":39470,\"Open\":356.5,\"Close\":356.5,\"High\":356.5,\"Low\":356.5,\"Volume\":25000,\"Date\":\"2025-01-30 11:35:00 AM\"},{\"ScripCode\":39470,\"Open\":356,\"Close\":356,\"High\":356,\"Low\":356,\"Volume\":12500,\"Date\":\"2025-01-30 11:36:00 AM\"},{\"ScripCode\":39470,\"Open\":356,\"Close\":356,\"High\":356,\"Low\":356,\"Volume\":15000,\"Date\":\"2025-01-30 11:37:00 AM\"},{\"ScripCode\":39470,\"Open\":356,\"Close\":356,\"High\":356,\"Low\":356,\"Volume\":12500,\"Date\":\"2025-01-30 11:38:00 AM\"},{\"ScripCode\":39470,\"Open\":356,\"Close\":356,\"High\":356,\"Low\":356,\"Volume\":10000,\"Date\":\"2025-01-30 11:39:00 AM\"},{\"ScripCode\":39470,\"Open\":356,\"Close\":356.65,\"High\":356.65,\"Low\":356,\"Volume\":17500,\"Date\":\"2025-01-30 11:40:00 AM\"},{\"ScripCode\":39470,\"Open\":356.65,\"Close\":356.65,\"High\":356.65,\"Low\":356.65,\"Volume\":10000,\"Date\":\"2025-01-30 11:41:00 AM\"},{\"ScripCode\":39470,\"Open\":356.65,\"Close\":356.65,\"High\":356.65,\"Low\":356.65,\"Volume\":12500,\"Date\":\"2025-01-30 11:42:00 AM\"},{\"ScripCode\":39470,\"Open\":357,\"Close\":357.2,\"High\":357.2,\"Low\":357,\"Volume\":25000,\"Date\":\"2025-01-30 11:43:00 AM\"},{\"ScripCode\":39470,\"Open\":357,\"Close\":357.3,\"High\":357.3,\"Low\":357,\"Volume\":22500,\"Date\":\"2025-01-30 11:44:00 AM\"},{\"ScripCode\":39470,\"Open\":357.95,\"Close\":359.15,\"High\":359.15,\"Low\":357.95,\"Volume\":157500,\"Date\":\"2025-01-30 11:45:00 AM\"},{\"ScripCode\":39470,\"Open\":358.25,\"Close\":358.35,\"High\":358.65,\"Low\":358.25,\"Volume\":47500,\"Date\":\"2025-01-30 11:46:00 AM\"},{\"ScripCode\":39470,\"Open\":358.35,\"Close\":358.65,\"High\":358.65,\"Low\":358.35,\"Volume\":15000,\"Date\":\"2025-01-30 11:47:00 AM\"},{\"ScripCode\":39470,\"Open\":358.85,\"Close\":358.8,\"High\":358.85,\"Low\":358.8,\"Volume\":32500,\"Date\":\"2025-01-30 11:48:00 AM\"},{\"ScripCode\":39470,\"Open\":358.75,\"Close\":358.75,\"High\":358.75,\"Low\":358.75,\"Volume\":20000,\"Date\":\"2025-01-30 11:49:00 AM\"},{\"ScripCode\":39470,\"Open\":358.7,\"Close\":358.45,\"High\":358.7,\"Low\":358.45,\"Volume\":17500,\"Date\":\"2025-01-30 11:50:00 AM\"},{\"ScripCode\":39470,\"Open\":358.2,\"Close\":358.25,\"High\":358.25,\"Low\":358.2,\"Volume\":40000,\"Date\":\"2025-01-30 11:51:00 AM\"},{\"ScripCode\":39470,\"Open\":358.3,\"Close\":358.3,\"High\":358.3,\"Low\":358.3,\"Volume\":7500,\"Date\":\"2025-01-30 11:52:00 AM\"},{\"ScripCode\":39470,\"Open\":358.5,\"Close\":358.5,\"High\":358.5,\"Low\":358.5,\"Volume\":5000,\"Date\":\"2025-01-30 11:53:00 AM\"},{\"ScripCode\":39470,\"Open\":358.6,\"Close\":358.2,\"High\":358.6,\"Low\":358.2,\"Volume\":12500,\"Date\":\"2025-01-30 11:54:00 AM\"},{\"ScripCode\":39470,\"Open\":357.9,\"Close\":357.9,\"High\":357.9,\"Low\":357.9,\"Volume\":2500,\"Date\":\"2025-01-30 11:55:00 AM\"},{\"ScripCode\":39470,\"Open\":357.9,\"Close\":357.9,\"High\":357.9,\"Low\":357.9,\"Volume\":2500,\"Date\":\"2025-01-30 11:56:00 AM\"},{\"ScripCode\":39470,\"Open\":357.9,\"Close\":357.9,\"High\":357.9,\"Low\":357.9,\"Volume\":5000,\"Date\":\"2025-01-30 11:57:00 AM\"},{\"ScripCode\":39470,\"Open\":358.35,\"Close\":358.5,\"High\":358.5,\"Low\":358.35,\"Volume\":7500,\"Date\":\"2025-01-30 11:58:00 AM\"},{\"ScripCode\":39470,\"Open\":358.4,\"Close\":358.4,\"High\":358.4,\"Low\":358.4,\"Volume\":47500,\"Date\":\"2025-01-30 11:59:00 AM\"},{\"ScripCode\":39470,\"Open\":358.45,\"Close\":358.45,\"High\":358.45,\"Low\":358.45,\"Volume\":22500,\"Date\":\"2025-01-30 12:00:00 PM\"},{\"ScripCode\":39470,\"Open\":358.3,\"Close\":358.05,\"High\":358.3,\"Low\":358.05,\"Volume\":22500,\"Date\":\"2025-01-30 12:01:00 PM\"},{\"ScripCode\":39470,\"Open\":358.1,\"Close\":358.05,\"High\":358.1,\"Low\":358.05,\"Volume\":20000,\"Date\":\"2025-01-30 12:02:00 PM\"},{\"ScripCode\":39470,\"Open\":358.4,\"Close\":358.5,\"High\":358.5,\"Low\":358.4,\"Volume\":40000,\"Date\":\"2025-01-30 12:03:00 PM\"},{\"ScripCode\":39470,\"Open\":358.2,\"Close\":358.2,\"High\":358.2,\"Low\":358.2,\"Volume\":25000,\"Date\":\"2025-01-30 12:04:00 PM\"},{\"ScripCode\":39470,\"Open\":358.2,\"Close\":358.2,\"High\":358.2,\"Low\":358.2,\"Volume\":2500,\"Date\":\"2025-01-30 12:05:00 PM\"},{\"ScripCode\":39470,\"Open\":358,\"Close\":357.95,\"High\":358.35,\"Low\":357.95,\"Volume\":25000,\"Date\":\"2025-01-30 12:06:00 PM\"},{\"ScripCode\":39470,\"Open\":358.15,\"Close\":358.15,\"High\":358.15,\"Low\":358.15,\"Volume\":2500,\"Date\":\"2025-01-30 12:08:00 PM\"},{\"ScripCode\":39470,\"Open\":358.05,\"Close\":358.05,\"High\":358.05,\"Low\":358.05,\"Volume\":2500,\"Date\":\"2025-01-30 12:10:00 PM\"},{\"ScripCode\":39470,\"Open\":357.65,\"Close\":357.65,\"High\":357.65,\"Low\":357.65,\"Volume\":5000,\"Date\":\"2025-01-30 12:11:00 PM\"},{\"ScripCode\":39470,\"Open\":357.65,\"Close\":357.65,\"High\":357.65,\"Low\":357.65,\"Volume\":45000,\"Date\":\"2025-01-30 12:12:00 PM\"},{\"ScripCode\":39470,\"Open\":357.75,\"Close\":357.8,\"High\":357.8,\"Low\":357.75,\"Volume\":15000,\"Date\":\"2025-01-30 12:13:00 PM\"},{\"ScripCode\":39470,\"Open\":357.45,\"Close\":357.5,\"High\":357.5,\"Low\":357.45,\"Volume\":22500,\"Date\":\"2025-01-30 12:14:00 PM\"},{\"ScripCode\":39470,\"Open\":357.5,\"Close\":357.45,\"High\":357.5,\"Low\":357.45,\"Volume\":35000,\"Date\":\"2025-01-30 12:15:00 PM\"},{\"ScripCode\":39470,\"Open\":357.1,\"Close\":357.4,\"High\":357.4,\"Low\":357.1,\"Volume\":27500,\"Date\":\"2025-01-30 12:16:00 PM\"},{\"ScripCode\":39470,\"Open\":357.2,\"Close\":357.2,\"High\":357.2,\"Low\":357.2,\"Volume\":17500,\"Date\":\"2025-01-30 12:17:00 PM\"},{\"ScripCode\":39470,\"Open\":357.2,\"Close\":357.2,\"High\":357.2,\"Low\":357.2,\"Volume\":12500,\"Date\":\"2025-01-30 12:18:00 PM\"},{\"ScripCode\":39470,\"Open\":357.4,\"Close\":357.1,\"High\":357.4,\"Low\":357.1,\"Volume\":37500,\"Date\":\"2025-01-30 12:19:00 PM\"},{\"ScripCode\":39470,\"Open\":357.5,\"Close\":357.3,\"High\":357.5,\"Low\":357.3,\"Volume\":20000,\"Date\":\"2025-01-30 12:20:00 PM\"},{\"ScripCode\":39470,\"Open\":357.4,\"Close\":357.7,\"High\":357.7,\"Low\":357.4,\"Volume\":5000,\"Date\":\"2025-01-30 12:21:00 PM\"},{\"ScripCode\":39470,\"Open\":357.25,\"Close\":357.15,\"High\":357.25,\"Low\":357.15,\"Volume\":5000,\"Date\":\"2025-01-30 12:22:00 PM\"},{\"ScripCode\":39470,\"Open\":357.45,\"Close\":357.45,\"High\":357.45,\"Low\":357.45,\"Volume\":7500,\"Date\":\"2025-01-30 12:23:00 PM\"},{\"ScripCode\":39470,\"Open\":357.35,\"Close\":357.5,\"High\":357.5,\"Low\":357.35,\"Volume\":5000,\"Date\":\"2025-01-30 12:24:00 PM\"},{\"ScripCode\":39470,\"Open\":357.7,\"Close\":357.4,\"High\":357.7,\"Low\":357.4,\"Volume\":70000,\"Date\":\"2025-01-30 12:25:00 PM\"},{\"ScripCode\":39470,\"Open\":357.4,\"Close\":357.85,\"High\":357.85,\"Low\":357.4,\"Volume\":17500,\"Date\":\"2025-01-30 12:26:00 PM\"},{\"ScripCode\":39470,\"Open\":357.85,\"Close\":357.85,\"High\":357.85,\"Low\":357.45,\"Volume\":27500,\"Date\":\"2025-01-30 12:27:00 PM\"},{\"ScripCode\":39470,\"Open\":357.85,\"Close\":357.85,\"High\":357.85,\"Low\":357.85,\"Volume\":10000,\"Date\":\"2025-01-30 12:28:00 PM\"},{\"ScripCode\":39470,\"Open\":357.85,\"Close\":357.5,\"High\":357.85,\"Low\":357.5,\"Volume\":20000,\"Date\":\"2025-01-30 12:29:00 PM\"},{\"ScripCode\":39470,\"Open\":357.5,\"Close\":358.3,\"High\":358.3,\"Low\":357.5,\"Volume\":37500,\"Date\":\"2025-01-30 12:30:00 PM\"},{\"ScripCode\":39470,\"Open\":358.3,\"Close\":358.25,\"High\":358.3,\"Low\":357.95,\"Volume\":20000,\"Date\":\"2025-01-30 12:31:00 PM\"},{\"ScripCode\":39470,\"Open\":358.25,\"Close\":357.85,\"High\":358.25,\"Low\":357.85,\"Volume\":20000,\"Date\":\"2025-01-30 12:32:00 PM\"},{\"ScripCode\":39470,\"Open\":357.85,\"Close\":357.85,\"High\":357.85,\"Low\":357.85,\"Volume\":12500,\"Date\":\"2025-01-30 12:33:00 PM\"},{\"ScripCode\":39470,\"Open\":357.85,\"Close\":357.85,\"High\":357.85,\"Low\":357.85,\"Volume\":12500,\"Date\":\"2025-01-30 12:34:00 PM\"},{\"ScripCode\":39470,\"Open\":357.85,\"Close\":357.85,\"High\":357.85,\"Low\":357.85,\"Volume\":7500,\"Date\":\"2025-01-30 12:35:00 PM\"},{\"ScripCode\":39470,\"Open\":357.85,\"Close\":357.85,\"High\":357.85,\"Low\":357.75,\"Volume\":10000,\"Date\":\"2025-01-30 12:36:00 PM\"},{\"ScripCode\":39470,\"Open\":357.75,\"Close\":357.85,\"High\":357.85,\"Low\":357.7,\"Volume\":15000,\"Date\":\"2025-01-30 12:37:00 PM\"},{\"ScripCode\":39470,\"Open\":357.75,\"Close\":357.75,\"High\":357.75,\"Low\":357.75,\"Volume\":42500,\"Date\":\"2025-01-30 12:38:00 PM\"},{\"ScripCode\":39470,\"Open\":357.5,\"Close\":357.4,\"High\":357.5,\"Low\":357.4,\"Volume\":30000,\"Date\":\"2025-01-30 12:39:00 PM\"},{\"ScripCode\":39470,\"Open\":357.4,\"Close\":357.25,\"High\":357.4,\"Low\":357.25,\"Volume\":17500,\"Date\":\"2025-01-30 12:40:00 PM\"},{\"ScripCode\":39470,\"Open\":357.25,\"Close\":357.25,\"High\":357.25,\"Low\":357.25,\"Volume\":10000,\"Date\":\"2025-01-30 12:41:00 PM\"},{\"ScripCode\":39470,\"Open\":357.25,\"Close\":356.9,\"High\":357.25,\"Low\":356.9,\"Volume\":22500,\"Date\":\"2025-01-30 12:42:00 PM\"},{\"ScripCode\":39470,\"Open\":356.9,\"Close\":356.8,\"High\":356.9,\"Low\":356.8,\"Volume\":20000,\"Date\":\"2025-01-30 12:43:00 PM\"},{\"ScripCode\":39470,\"Open\":356.8,\"Close\":356.8,\"High\":356.8,\"Low\":356.8,\"Volume\":15000,\"Date\":\"2025-01-30 12:44:00 PM\"},{\"ScripCode\":39470,\"Open\":356.65,\"Close\":356.65,\"High\":356.65,\"Low\":356.65,\"Volume\":17500,\"Date\":\"2025-01-30 12:45:00 PM\"},{\"ScripCode\":39470,\"Open\":356.65,\"Close\":356.3,\"High\":356.65,\"Low\":356.3,\"Volume\":15000,\"Date\":\"2025-01-30 12:46:00 PM\"},{\"ScripCode\":39470,\"Open\":356.1,\"Close\":356.1,\"High\":356.1,\"Low\":356.1,\"Volume\":22500,\"Date\":\"2025-01-30 12:47:00 PM\"},{\"ScripCode\":39470,\"Open\":356.1,\"Close\":356.1,\"High\":356.1,\"Low\":356.1,\"Volume\":2500,\"Date\":\"2025-01-30 12:48:00 PM\"},{\"ScripCode\":39470,\"Open\":356.3,\"Close\":356.4,\"High\":356.4,\"Low\":356.3,\"Volume\":5000,\"Date\":\"2025-01-30 12:49:00 PM\"},{\"ScripCode\":39470,\"Open\":356.4,\"Close\":356.4,\"High\":356.4,\"Low\":356.4,\"Volume\":7500,\"Date\":\"2025-01-30 12:51:00 PM\"},{\"ScripCode\":39470,\"Open\":356.15,\"Close\":356.35,\"High\":356.35,\"Low\":356.15,\"Volume\":20000,\"Date\":\"2025-01-30 12:52:00 PM\"},{\"ScripCode\":39470,\"Open\":356.3,\"Close\":356.25,\"High\":356.3,\"Low\":356.25,\"Volume\":15000,\"Date\":\"2025-01-30 12:53:00 PM\"},{\"ScripCode\":39470,\"Open\":355.8,\"Close\":355.8,\"High\":355.8,\"Low\":355.8,\"Volume\":35000,\"Date\":\"2025-01-30 12:54:00 PM\"},{\"ScripCode\":39470,\"Open\":356.3,\"Close\":356.35,\"High\":356.35,\"Low\":356.3,\"Volume\":65000,\"Date\":\"2025-01-30 12:55:00 PM\"},{\"ScripCode\":39470,\"Open\":356.25,\"Close\":356.8,\"High\":356.8,\"Low\":356.25,\"Volume\":35000,\"Date\":\"2025-01-30 12:56:00 PM\"},{\"ScripCode\":39470,\"Open\":356.8,\"Close\":356.6,\"High\":356.8,\"Low\":356.6,\"Volume\":17500,\"Date\":\"2025-01-30 12:57:00 PM\"},{\"ScripCode\":39470,\"Open\":356.6,\"Close\":356.6,\"High\":356.6,\"Low\":356.6,\"Volume\":17500,\"Date\":\"2025-01-30 12:58:00 PM\"},{\"ScripCode\":39470,\"Open\":356.7,\"Close\":356.7,\"High\":356.7,\"Low\":356.7,\"Volume\":5000,\"Date\":\"2025-01-30 12:59:00 PM\"},{\"ScripCode\":39470,\"Open\":356.45,\"Close\":356.45,\"High\":356.45,\"Low\":356.45,\"Volume\":42500,\"Date\":\"2025-01-30 01:00:00 PM\"},{\"ScripCode\":39470,\"Open\":356.45,\"Close\":356.45,\"High\":356.45,\"Low\":356.45,\"Volume\":12500,\"Date\":\"2025-01-30 01:01:00 PM\"},{\"ScripCode\":39470,\"Open\":356.25,\"Close\":356.25,\"High\":356.25,\"Low\":356.25,\"Volume\":12500,\"Date\":\"2025-01-30 01:02:00 PM\"},{\"ScripCode\":39470,\"Open\":356.95,\"Close\":356.95,\"High\":356.95,\"Low\":356.95,\"Volume\":15000,\"Date\":\"2025-01-30 01:03:00 PM\"},{\"ScripCode\":39470,\"Open\":356.75,\"Close\":357.2,\"High\":357.2,\"Low\":356.75,\"Volume\":32500,\"Date\":\"2025-01-30 01:04:00 PM\"},{\"ScripCode\":39470,\"Open\":357.25,\"Close\":356.95,\"High\":357.25,\"Low\":356.95,\"Volume\":17500,\"Date\":\"2025-01-30 01:05:00 PM\"},{\"ScripCode\":39470,\"Open\":356.85,\"Close\":356.55,\"High\":356.85,\"Low\":356.55,\"Volume\":32500,\"Date\":\"2025-01-30 01:06:00 PM\"},{\"ScripCode\":39470,\"Open\":356.55,\"Close\":356.05,\"High\":356.55,\"Low\":356.05,\"Volume\":37500,\"Date\":\"2025-01-30 01:07:00 PM\"},{\"ScripCode\":39470,\"Open\":356.05,\"Close\":356.05,\"High\":356.05,\"Low\":356.05,\"Volume\":10000,\"Date\":\"2025-01-30 01:08:00 PM\"},{\"ScripCode\":39470,\"Open\":356.05,\"Close\":355.95,\"High\":356.05,\"Low\":355.95,\"Volume\":20000,\"Date\":\"2025-01-30 01:09:00 PM\"},{\"ScripCode\":39470,\"Open\":355.95,\"Close\":356.15,\"High\":356.15,\"Low\":355.95,\"Volume\":17500,\"Date\":\"2025-01-30 01:10:00 PM\"},{\"ScripCode\":39470,\"Open\":355.95,\"Close\":355.95,\"High\":355.95,\"Low\":355.95,\"Volume\":40000,\"Date\":\"2025-01-30 01:12:00 PM\"},{\"ScripCode\":39470,\"Open\":355.95,\"Close\":356.1,\"High\":356.1,\"Low\":355.95,\"Volume\":10000,\"Date\":\"2025-01-30 01:13:00 PM\"},{\"ScripCode\":39470,\"Open\":356.1,\"Close\":356.1,\"High\":356.1,\"Low\":356.1,\"Volume\":15000,\"Date\":\"2025-01-30 01:14:00 PM\"},{\"ScripCode\":39470,\"Open\":355.85,\"Close\":356,\"High\":356,\"Low\":355.85,\"Volume\":42500,\"Date\":\"2025-01-30 01:15:00 PM\"},{\"ScripCode\":39470,\"Open\":356,\"Close\":356.45,\"High\":356.45,\"Low\":356,\"Volume\":55000,\"Date\":\"2025-01-30 01:16:00 PM\"},{\"ScripCode\":39470,\"Open\":356.25,\"Close\":356.7,\"High\":356.7,\"Low\":356.25,\"Volume\":22500,\"Date\":\"2025-01-30 01:17:00 PM\"},{\"ScripCode\":39470,\"Open\":356.45,\"Close\":356.45,\"High\":356.45,\"Low\":356.45,\"Volume\":15000,\"Date\":\"2025-01-30 01:18:00 PM\"},{\"ScripCode\":39470,\"Open\":356.45,\"Close\":356.45,\"High\":356.45,\"Low\":356.45,\"Volume\":2500,\"Date\":\"2025-01-30 01:19:00 PM\"},{\"ScripCode\":39470,\"Open\":356.45,\"Close\":356.45,\"High\":356.45,\"Low\":356.45,\"Volume\":27500,\"Date\":\"2025-01-30 01:20:00 PM\"},{\"ScripCode\":39470,\"Open\":356.45,\"Close\":356.45,\"High\":356.45,\"Low\":356.45,\"Volume\":15000,\"Date\":\"2025-01-30 01:21:00 PM\"},{\"ScripCode\":39470,\"Open\":356.4,\"Close\":356.05,\"High\":356.4,\"Low\":356.05,\"Volume\":22500,\"Date\":\"2025-01-30 01:22:00 PM\"},{\"ScripCode\":39470,\"Open\":355.95,\"Close\":355.75,\"High\":355.95,\"Low\":355.75,\"Volume\":22500,\"Date\":\"2025-01-30 01:23:00 PM\"},{\"ScripCode\":39470,\"Open\":356.35,\"Close\":356.6,\"High\":356.6,\"Low\":356.35,\"Volume\":30000,\"Date\":\"2025-01-30 01:24:00 PM\"},{\"ScripCode\":39470,\"Open\":356.45,\"Close\":356.5,\"High\":356.5,\"Low\":356.45,\"Volume\":10000,\"Date\":\"2025-01-30 01:25:00 PM\"},{\"ScripCode\":39470,\"Open\":356.5,\"Close\":355.9,\"High\":356.5,\"Low\":355.9,\"Volume\":40000,\"Date\":\"2025-01-30 01:26:00 PM\"},{\"ScripCode\":39470,\"Open\":356.05,\"Close\":356.05,\"High\":356.05,\"Low\":356.05,\"Volume\":2500,\"Date\":\"2025-01-30 01:27:00 PM\"},{\"ScripCode\":39470,\"Open\":355.8,\"Close\":355.8,\"High\":355.8,\"Low\":355.8,\"Volume\":7500,\"Date\":\"2025-01-30 01:28:00 PM\"},{\"ScripCode\":39470,\"Open\":355.7,\"Close\":355.75,\"High\":355.75,\"Low\":355.7,\"Volume\":27500,\"Date\":\"2025-01-30 01:29:00 PM\"},{\"ScripCode\":39470,\"Open\":356,\"Close\":356,\"High\":356,\"Low\":356,\"Volume\":5000,\"Date\":\"2025-01-30 01:30:00 PM\"},{\"ScripCode\":39470,\"Open\":356,\"Close\":356,\"High\":356,\"Low\":356,\"Volume\":42500,\"Date\":\"2025-01-30 01:31:00 PM\"},{\"ScripCode\":39470,\"Open\":356,\"Close\":356.2,\"High\":356.2,\"Low\":356,\"Volume\":17500,\"Date\":\"2025-01-30 01:32:00 PM\"},{\"ScripCode\":39470,\"Open\":356.25,\"Close\":356.3,\"High\":356.3,\"Low\":356.25,\"Volume\":25000,\"Date\":\"2025-01-30 01:33:00 PM\"},{\"ScripCode\":39470,\"Open\":355.65,\"Close\":355.35,\"High\":355.65,\"Low\":355.3,\"Volume\":40000,\"Date\":\"2025-01-30 01:34:00 PM\"},{\"ScripCode\":39470,\"Open\":356.25,\"Close\":355.65,\"High\":356.25,\"Low\":355.65,\"Volume\":70000,\"Date\":\"2025-01-30 01:36:00 PM\"},{\"ScripCode\":39470,\"Open\":355.55,\"Close\":355.5,\"High\":355.55,\"Low\":355.5,\"Volume\":17500,\"Date\":\"2025-01-30 01:37:00 PM\"},{\"ScripCode\":39470,\"Open\":355.85,\"Close\":355.4,\"High\":356.05,\"Low\":355.4,\"Volume\":50000,\"Date\":\"2025-01-30 01:38:00 PM\"},{\"ScripCode\":39470,\"Open\":355.2,\"Close\":355.2,\"High\":355.2,\"Low\":355.2,\"Volume\":25000,\"Date\":\"2025-01-30 01:39:00 PM\"},{\"ScripCode\":39470,\"Open\":355.45,\"Close\":355.35,\"High\":355.45,\"Low\":355.25,\"Volume\":20000,\"Date\":\"2025-01-30 01:40:00 PM\"},{\"ScripCode\":39470,\"Open\":355.4,\"Close\":354.6,\"High\":355.4,\"Low\":354.1,\"Volume\":50000,\"Date\":\"2025-01-30 01:41:00 PM\"},{\"ScripCode\":39470,\"Open\":354.65,\"Close\":355,\"High\":355,\"Low\":354.65,\"Volume\":32500,\"Date\":\"2025-01-30 01:42:00 PM\"},{\"ScripCode\":39470,\"Open\":355,\"Close\":355,\"High\":355,\"Low\":355,\"Volume\":17500,\"Date\":\"2025-01-30 01:43:00 PM\"},{\"ScripCode\":39470,\"Open\":355,\"Close\":355,\"High\":355,\"Low\":355,\"Volume\":2500,\"Date\":\"2025-01-30 01:44:00 PM\"},{\"ScripCode\":39470,\"Open\":355.85,\"Close\":354.75,\"High\":355.85,\"Low\":354.75,\"Volume\":7500,\"Date\":\"2025-01-30 01:45:00 PM\"},{\"ScripCode\":39470,\"Open\":354.6,\"Close\":354.55,\"High\":354.6,\"Low\":354.55,\"Volume\":20000,\"Date\":\"2025-01-30 01:46:00 PM\"},{\"ScripCode\":39470,\"Open\":354.55,\"Close\":354.55,\"High\":354.55,\"Low\":354.55,\"Volume\":50000,\"Date\":\"2025-01-30 01:47:00 PM\"},{\"ScripCode\":39470,\"Open\":354.55,\"Close\":354.75,\"High\":354.75,\"Low\":354.55,\"Volume\":15000,\"Date\":\"2025-01-30 01:48:00 PM\"},{\"ScripCode\":39470,\"Open\":354.85,\"Close\":355,\"High\":355,\"Low\":354.85,\"Volume\":10000,\"Date\":\"2025-01-30 01:49:00 PM\"},{\"ScripCode\":39470,\"Open\":355.1,\"Close\":354.85,\"High\":355.1,\"Low\":354.85,\"Volume\":45000,\"Date\":\"2025-01-30 01:50:00 PM\"},{\"ScripCode\":39470,\"Open\":354.85,\"Close\":354.85,\"High\":354.85,\"Low\":354.85,\"Volume\":15000,\"Date\":\"2025-01-30 01:51:00 PM\"},{\"ScripCode\":39470,\"Open\":354.6,\"Close\":354.75,\"High\":354.75,\"Low\":354.6,\"Volume\":25000,\"Date\":\"2025-01-30 01:52:00 PM\"},{\"ScripCode\":39470,\"Open\":354.6,\"Close\":354.15,\"High\":354.6,\"Low\":354.15,\"Volume\":30000,\"Date\":\"2025-01-30 01:53:00 PM\"},{\"ScripCode\":39470,\"Open\":354.15,\"Close\":354.15,\"High\":354.15,\"Low\":354.15,\"Volume\":5000,\"Date\":\"2025-01-30 01:54:00 PM\"},{\"ScripCode\":39470,\"Open\":354.3,\"Close\":354.3,\"High\":354.3,\"Low\":354.3,\"Volume\":30000,\"Date\":\"2025-01-30 01:55:00 PM\"},{\"ScripCode\":39470,\"Open\":353.9,\"Close\":354.05,\"High\":354.05,\"Low\":353.9,\"Volume\":17500,\"Date\":\"2025-01-30 01:56:00 PM\"},{\"ScripCode\":39470,\"Open\":354,\"Close\":353.9,\"High\":354,\"Low\":353.9,\"Volume\":32500,\"Date\":\"2025-01-30 01:57:00 PM\"},{\"ScripCode\":39470,\"Open\":353.9,\"Close\":354.25,\"High\":354.25,\"Low\":353.9,\"Volume\":22500,\"Date\":\"2025-01-30 01:58:00 PM\"},{\"ScripCode\":39470,\"Open\":354.25,\"Close\":354.25,\"High\":354.25,\"Low\":354.25,\"Volume\":2500,\"Date\":\"2025-01-30 01:59:00 PM\"},{\"ScripCode\":39470,\"Open\":355,\"Close\":355,\"High\":355,\"Low\":355,\"Volume\":12500,\"Date\":\"2025-01-30 02:00:00 PM\"},{\"ScripCode\":39470,\"Open\":355,\"Close\":355,\"High\":355,\"Low\":355,\"Volume\":42500,\"Date\":\"2025-01-30 02:01:00 PM\"},{\"ScripCode\":39470,\"Open\":354.9,\"Close\":354.9,\"High\":354.9,\"Low\":354.9,\"Volume\":12500,\"Date\":\"2025-01-30 02:02:00 PM\"},{\"ScripCode\":39470,\"Open\":354.95,\"Close\":354.95,\"High\":354.95,\"Low\":354.95,\"Volume\":40000,\"Date\":\"2025-01-30 02:03:00 PM\"},{\"ScripCode\":39470,\"Open\":354.75,\"Close\":354.75,\"High\":354.75,\"Low\":354.75,\"Volume\":25000,\"Date\":\"2025-01-30 02:04:00 PM\"},{\"ScripCode\":39470,\"Open\":354.45,\"Close\":354.55,\"High\":354.55,\"Low\":354.45,\"Volume\":42500,\"Date\":\"2025-01-30 02:05:00 PM\"},{\"ScripCode\":39470,\"Open\":354.55,\"Close\":354.5,\"High\":354.55,\"Low\":354.5,\"Volume\":5000,\"Date\":\"2025-01-30 02:06:00 PM\"},{\"ScripCode\":39470,\"Open\":354.5,\"Close\":354.4,\"High\":354.5,\"Low\":354.4,\"Volume\":17500,\"Date\":\"2025-01-30 02:08:00 PM\"},{\"ScripCode\":39470,\"Open\":354.45,\"Close\":354.25,\"High\":354.45,\"Low\":354.25,\"Volume\":5000,\"Date\":\"2025-01-30 02:09:00 PM\"},{\"ScripCode\":39470,\"Open\":354.35,\"Close\":354.4,\"High\":354.4,\"Low\":354.35,\"Volume\":15000,\"Date\":\"2025-01-30 02:10:00 PM\"},{\"ScripCode\":39470,\"Open\":353.55,\"Close\":354.4,\"High\":354.4,\"Low\":353.55,\"Volume\":47500,\"Date\":\"2025-01-30 02:11:00 PM\"},{\"ScripCode\":39470,\"Open\":354.15,\"Close\":354,\"High\":354.15,\"Low\":353.5,\"Volume\":32500,\"Date\":\"2025-01-30 02:12:00 PM\"},{\"ScripCode\":39470,\"Open\":353.7,\"Close\":354.5,\"High\":354.5,\"Low\":353.7,\"Volume\":87500,\"Date\":\"2025-01-30 02:13:00 PM\"},{\"ScripCode\":39470,\"Open\":354.55,\"Close\":354.25,\"High\":354.55,\"Low\":354.25,\"Volume\":20000,\"Date\":\"2025-01-30 02:14:00 PM\"},{\"ScripCode\":39470,\"Open\":354.6,\"Close\":354.6,\"High\":354.6,\"Low\":354.6,\"Volume\":62500,\"Date\":\"2025-01-30 02:15:00 PM\"},{\"ScripCode\":39470,\"Open\":354.4,\"Close\":354.7,\"High\":354.7,\"Low\":354.4,\"Volume\":22500,\"Date\":\"2025-01-30 02:16:00 PM\"},{\"ScripCode\":39470,\"Open\":355,\"Close\":355.15,\"High\":355.15,\"Low\":355,\"Volume\":10000,\"Date\":\"2025-01-30 02:17:00 PM\"},{\"ScripCode\":39470,\"Open\":355.55,\"Close\":356.4,\"High\":356.4,\"Low\":355.55,\"Volume\":30000,\"Date\":\"2025-01-30 02:18:00 PM\"},{\"ScripCode\":39470,\"Open\":356.1,\"Close\":356.1,\"High\":356.1,\"Low\":356.1,\"Volume\":2500,\"Date\":\"2025-01-30 02:19:00 PM\"},{\"ScripCode\":39470,\"Open\":356,\"Close\":356,\"High\":356,\"Low\":356,\"Volume\":5000,\"Date\":\"2025-01-30 02:20:00 PM\"},{\"ScripCode\":39470,\"Open\":355.85,\"Close\":355.95,\"High\":355.95,\"Low\":355.85,\"Volume\":25000,\"Date\":\"2025-01-30 02:21:00 PM\"},{\"ScripCode\":39470,\"Open\":356.3,\"Close\":356.05,\"High\":356.3,\"Low\":356.05,\"Volume\":5000,\"Date\":\"2025-01-30 02:22:00 PM\"},{\"ScripCode\":39470,\"Open\":356.1,\"Close\":356.1,\"High\":356.1,\"Low\":356.1,\"Volume\":2500,\"Date\":\"2025-01-30 02:23:00 PM\"},{\"ScripCode\":39470,\"Open\":355.9,\"Close\":355.9,\"High\":355.9,\"Low\":355.9,\"Volume\":2500,\"Date\":\"2025-01-30 02:24:00 PM\"},{\"ScripCode\":39470,\"Open\":356.4,\"Close\":356.05,\"High\":356.4,\"Low\":356.05,\"Volume\":7500,\"Date\":\"2025-01-30 02:25:00 PM\"},{\"ScripCode\":39470,\"Open\":356.05,\"Close\":355.5,\"High\":356.05,\"Low\":355.5,\"Volume\":15000,\"Date\":\"2025-01-30 02:26:00 PM\"},{\"ScripCode\":39470,\"Open\":356,\"Close\":356.05,\"High\":356.4,\"Low\":355.9,\"Volume\":87500,\"Date\":\"2025-01-30 02:27:00 PM\"},{\"ScripCode\":39470,\"Open\":356.05,\"Close\":356.4,\"High\":356.4,\"Low\":356.05,\"Volume\":10000,\"Date\":\"2025-01-30 02:28:00 PM\"},{\"ScripCode\":39470,\"Open\":356.25,\"Close\":358.05,\"High\":358.05,\"Low\":356.25,\"Volume\":335000,\"Date\":\"2025-01-30 02:29:00 PM\"},{\"ScripCode\":39470,\"Open\":358.3,\"Close\":357.5,\"High\":358.3,\"Low\":357.2,\"Volume\":80000,\"Date\":\"2025-01-30 02:30:00 PM\"},{\"ScripCode\":39470,\"Open\":357.5,\"Close\":357.25,\"High\":357.5,\"Low\":357.25,\"Volume\":12500,\"Date\":\"2025-01-30 02:31:00 PM\"},{\"ScripCode\":39470,\"Open\":356.9,\"Close\":356.9,\"High\":356.9,\"Low\":356.9,\"Volume\":2500,\"Date\":\"2025-01-30 02:32:00 PM\"},{\"ScripCode\":39470,\"Open\":357.5,\"Close\":354.45,\"High\":357.5,\"Low\":354.45,\"Volume\":182500,\"Date\":\"2025-01-30 02:33:00 PM\"},{\"ScripCode\":39470,\"Open\":355.35,\"Close\":355.35,\"High\":355.35,\"Low\":355.35,\"Volume\":82500,\"Date\":\"2025-01-30 02:34:00 PM\"},{\"ScripCode\":39470,\"Open\":355.35,\"Close\":355.5,\"High\":355.5,\"Low\":355.35,\"Volume\":10000,\"Date\":\"2025-01-30 02:35:00 PM\"},{\"ScripCode\":39470,\"Open\":356.35,\"Close\":356.35,\"High\":356.35,\"Low\":356.35,\"Volume\":25000,\"Date\":\"2025-01-30 02:36:00 PM\"},{\"ScripCode\":39470,\"Open\":356.35,\"Close\":356.25,\"High\":356.35,\"Low\":356.25,\"Volume\":67500,\"Date\":\"2025-01-30 02:37:00 PM\"},{\"ScripCode\":39470,\"Open\":356.45,\"Close\":356.85,\"High\":356.85,\"Low\":356.45,\"Volume\":187500,\"Date\":\"2025-01-30 02:39:00 PM\"},{\"ScripCode\":39470,\"Open\":356.2,\"Close\":356.45,\"High\":356.85,\"Low\":356.2,\"Volume\":15000,\"Date\":\"2025-01-30 02:41:00 PM\"},{\"ScripCode\":39470,\"Open\":356.2,\"Close\":356.2,\"High\":356.2,\"Low\":356.2,\"Volume\":12500,\"Date\":\"2025-01-30 02:42:00 PM\"},{\"ScripCode\":39470,\"Open\":355.95,\"Close\":355.95,\"High\":355.95,\"Low\":355.95,\"Volume\":5000,\"Date\":\"2025-01-30 02:43:00 PM\"},{\"ScripCode\":39470,\"Open\":356.05,\"Close\":356.05,\"High\":356.05,\"Low\":356.05,\"Volume\":7500,\"Date\":\"2025-01-30 02:44:00 PM\"},{\"ScripCode\":39470,\"Open\":356.3,\"Close\":356.3,\"High\":356.3,\"Low\":356.3,\"Volume\":15000,\"Date\":\"2025-01-30 02:45:00 PM\"},{\"ScripCode\":39470,\"Open\":356.5,\"Close\":356.9,\"High\":356.9,\"Low\":356.5,\"Volume\":7500,\"Date\":\"2025-01-30 02:46:00 PM\"},{\"ScripCode\":39470,\"Open\":357,\"Close\":357.2,\"High\":357.25,\"Low\":357,\"Volume\":7500,\"Date\":\"2025-01-30 02:47:00 PM\"},{\"ScripCode\":39470,\"Open\":356.5,\"Close\":356.5,\"High\":356.5,\"Low\":356.5,\"Volume\":7500,\"Date\":\"2025-01-30 02:48:00 PM\"},{\"ScripCode\":39470,\"Open\":356.7,\"Close\":356.9,\"High\":356.9,\"Low\":356.7,\"Volume\":5000,\"Date\":\"2025-01-30 02:49:00 PM\"},{\"ScripCode\":39470,\"Open\":356.9,\"Close\":357,\"High\":357,\"Low\":356.9,\"Volume\":7500,\"Date\":\"2025-01-30 02:50:00 PM\"},{\"ScripCode\":39470,\"Open\":357.1,\"Close\":357.1,\"High\":357.1,\"Low\":357.1,\"Volume\":7500,\"Date\":\"2025-01-30 02:51:00 PM\"},{\"ScripCode\":39470,\"Open\":356.15,\"Close\":356.15,\"High\":356.15,\"Low\":356.15,\"Volume\":7500,\"Date\":\"2025-01-30 02:52:00 PM\"},{\"ScripCode\":39470,\"Open\":357.15,\"Close\":357.15,\"High\":357.15,\"Low\":357.15,\"Volume\":5000,\"Date\":\"2025-01-30 02:53:00 PM\"},{\"ScripCode\":39470,\"Open\":357.4,\"Close\":357.4,\"High\":357.4,\"Low\":357.4,\"Volume\":5000,\"Date\":\"2025-01-30 02:54:00 PM\"},{\"ScripCode\":39470,\"Open\":357.4,\"Close\":357.4,\"High\":357.4,\"Low\":357.4,\"Volume\":2500,\"Date\":\"2025-01-30 02:56:00 PM\"},{\"ScripCode\":39470,\"Open\":357.6,\"Close\":357.4,\"High\":357.6,\"Low\":357.4,\"Volume\":17500,\"Date\":\"2025-01-30 02:57:00 PM\"},{\"ScripCode\":39470,\"Open\":357.5,\"Close\":357.85,\"High\":358.05,\"Low\":357.5,\"Volume\":17500,\"Date\":\"2025-01-30 02:58:00 PM\"},{\"ScripCode\":39470,\"Open\":358.1,\"Close\":358.25,\"High\":358.65,\"Low\":358.1,\"Volume\":37500,\"Date\":\"2025-01-30 03:00:00 PM\"},{\"ScripCode\":39470,\"Open\":358.75,\"Close\":358.55,\"High\":358.75,\"Low\":358.55,\"Volume\":10000,\"Date\":\"2025-01-30 03:02:00 PM\"},{\"ScripCode\":39470,\"Open\":358.85,\"Close\":358.7,\"High\":358.85,\"Low\":358.7,\"Volume\":15000,\"Date\":\"2025-01-30 03:03:00 PM\"},{\"ScripCode\":39470,\"Open\":358.95,\"Close\":358.25,\"High\":358.95,\"Low\":358.25,\"Volume\":7500,\"Date\":\"2025-01-30 03:04:00 PM\"},{\"ScripCode\":39470,\"Open\":358.55,\"Close\":358.9,\"High\":358.9,\"Low\":358.55,\"Volume\":25000,\"Date\":\"2025-01-30 03:05:00 PM\"},{\"ScripCode\":39470,\"Open\":359,\"Close\":358.9,\"High\":359,\"Low\":358.9,\"Volume\":22500,\"Date\":\"2025-01-30 03:06:00 PM\"},{\"ScripCode\":39470,\"Open\":358.85,\"Close\":359.3,\"High\":359.3,\"Low\":358.85,\"Volume\":40000,\"Date\":\"2025-01-30 03:07:00 PM\"},{\"ScripCode\":39470,\"Open\":358.65,\"Close\":359.35,\"High\":359.4,\"Low\":358.65,\"Volume\":35000,\"Date\":\"2025-01-30 03:08:00 PM\"},{\"ScripCode\":39470,\"Open\":359.35,\"Close\":359.65,\"High\":359.65,\"Low\":359,\"Volume\":25000,\"Date\":\"2025-01-30 03:09:00 PM\"},{\"ScripCode\":39470,\"Open\":359.55,\"Close\":359.35,\"High\":359.55,\"Low\":359.35,\"Volume\":15000,\"Date\":\"2025-01-30 03:10:00 PM\"},{\"ScripCode\":39470,\"Open\":359,\"Close\":359,\"High\":359,\"Low\":359,\"Volume\":10000,\"Date\":\"2025-01-30 03:11:00 PM\"},{\"ScripCode\":39470,\"Open\":358.9,\"Close\":358.85,\"High\":358.9,\"Low\":358.85,\"Volume\":20000,\"Date\":\"2025-01-30 03:12:00 PM\"},{\"ScripCode\":39470,\"Open\":359.45,\"Close\":358.95,\"High\":359.45,\"Low\":358.9,\"Volume\":15000,\"Date\":\"2025-01-30 03:13:00 PM\"},{\"ScripCode\":39470,\"Open\":358.75,\"Close\":358.75,\"High\":358.75,\"Low\":358.75,\"Volume\":2500,\"Date\":\"2025-01-30 03:14:00 PM\"},{\"ScripCode\":39470,\"Open\":359.15,\"Close\":359,\"High\":359.35,\"Low\":359,\"Volume\":42500,\"Date\":\"2025-01-30 03:15:00 PM\"},{\"ScripCode\":39470,\"Open\":358.8,\"Close\":359.2,\"High\":359.3,\"Low\":358.55,\"Volume\":50000,\"Date\":\"2025-01-30 03:16:00 PM\"},{\"ScripCode\":39470,\"Open\":358.65,\"Close\":358.7,\"High\":359.15,\"Low\":358.65,\"Volume\":175000,\"Date\":\"2025-01-30 03:17:00 PM\"},{\"ScripCode\":39470,\"Open\":358.8,\"Close\":358.3,\"High\":358.8,\"Low\":358.3,\"Volume\":7500,\"Date\":\"2025-01-30 03:18:00 PM\"},{\"ScripCode\":39470,\"Open\":358.3,\"Close\":358.3,\"High\":358.3,\"Low\":358.3,\"Volume\":5000,\"Date\":\"2025-01-30 03:19:00 PM\"},{\"ScripCode\":39470,\"Open\":358.45,\"Close\":357.85,\"High\":358.45,\"Low\":357.65,\"Volume\":25000,\"Date\":\"2025-01-30 03:20:00 PM\"},{\"ScripCode\":39470,\"Open\":357.4,\"Close\":357.4,\"High\":357.4,\"Low\":357.4,\"Volume\":2500,\"Date\":\"2025-01-30 03:21:00 PM\"},{\"ScripCode\":39470,\"Open\":357.4,\"Close\":357.4,\"High\":357.4,\"Low\":357.4,\"Volume\":15000,\"Date\":\"2025-01-30 03:22:00 PM\"},{\"ScripCode\":39470,\"Open\":356.9,\"Close\":356.85,\"High\":356.9,\"Low\":356.8,\"Volume\":22500,\"Date\":\"2025-01-30 03:23:00 PM\"},{\"ScripCode\":39470,\"Open\":356.8,\"Close\":356.55,\"High\":356.8,\"Low\":356.55,\"Volume\":5000,\"Date\":\"2025-01-30 03:24:00 PM\"},{\"ScripCode\":39470,\"Open\":356.4,\"Close\":356.5,\"High\":356.5,\"Low\":356.4,\"Volume\":85000,\"Date\":\"2025-01-30 03:25:00 PM\"},{\"ScripCode\":39470,\"Open\":356.3,\"Close\":356.15,\"High\":356.3,\"Low\":356,\"Volume\":35000,\"Date\":\"2025-01-30 03:26:00 PM\"},{\"ScripCode\":39470,\"Open\":356.1,\"Close\":356.15,\"High\":356.15,\"Low\":356.1,\"Volume\":7500,\"Date\":\"2025-01-30 03:27:00 PM\"},{\"ScripCode\":39470,\"Open\":356.35,\"Close\":356.35,\"High\":356.35,\"Low\":356,\"Volume\":15000,\"Date\":\"2025-01-30 03:28:00 PM\"},{\"ScripCode\":39470,\"Open\":357.5,\"Close\":357.5,\"High\":357.5,\"Low\":357.5,\"Volume\":7500,\"Date\":\"2025-01-30 03:29:00 PM\"},{\"ScripCode\":39470,\"Open\":359.2,\"Close\":359.2,\"High\":359.2,\"Low\":359.2,\"Volume\":20000,\"Date\":\"2025-01-30 03:30:00 PM\"}],\"27-02-2025\":[{\"ScripCode\":35454,\"Open\":336.7,\"Close\":336.7,\"High\":337.65,\"Low\":336.7,\"Volume\":30000,\"Date\":\"2025-02-21 09:15:00 AM\"},{\"ScripCode\":35454,\"Open\":338.95,\"Close\":339.2,\"High\":339.2,\"Low\":338.75,\"Volume\":145000,\"Date\":\"2025-02-21 09:16:00 AM\"},{\"ScripCode\":35454,\"Open\":338.5,\"Close\":338.75,\"High\":338.75,\"Low\":338.5,\"Volume\":35000,\"Date\":\"2025-02-21 09:17:00 AM\"},{\"ScripCode\":35454,\"Open\":337.5,\"Close\":338.3,\"High\":338.3,\"Low\":337.5,\"Volume\":45000,\"Date\":\"2025-02-21 09:18:00 AM\"},{\"ScripCode\":35454,\"Open\":338.1,\"Close\":337.4,\"High\":338.1,\"Low\":337.4,\"Volume\":30000,\"Date\":\"2025-02-21 09:19:00 AM\"},{\"ScripCode\":35454,\"Open\":337,\"Close\":336.3,\"High\":337.25,\"Low\":336.3,\"Volume\":32500,\"Date\":\"2025-02-21 09:20:00 AM\"},{\"ScripCode\":35454,\"Open\":336.6,\"Close\":337,\"High\":337,\"Low\":336.6,\"Volume\":32500,\"Date\":\"2025-02-21 09:21:00 AM\"},{\"ScripCode\":35454,\"Open\":336.9,\"Close\":336.45,\"High\":336.9,\"Low\":336.45,\"Volume\":80000,\"Date\":\"2025-02-21 09:22:00 AM\"},{\"ScripCode\":35454,\"Open\":336.45,\"Close\":336.55,\"High\":336.55,\"Low\":335.95,\"Volume\":125000,\"Date\":\"2025-02-21 09:23:00 AM\"},{\"ScripCode\":35454,\"Open\":337,\"Close\":337.05,\"High\":337.05,\"Low\":337,\"Volume\":40000,\"Date\":\"2025-02-21 09:24:00 AM\"},{\"ScripCode\":35454,\"Open\":336.95,\"Close\":336.2,\"High\":336.95,\"Low\":336.2,\"Volume\":22500,\"Date\":\"2025-02-21 09:25:00 AM\"},{\"ScripCode\":35454,\"Open\":335.95,\"Close\":335.4,\"High\":335.95,\"Low\":335.4,\"Volume\":227500,\"Date\":\"2025-02-21 09:26:00 AM\"},{\"ScripCode\":35454,\"Open\":336,\"Close\":336.45,\"High\":336.45,\"Low\":336,\"Volume\":87500,\"Date\":\"2025-02-21 09:27:00 AM\"},{\"ScripCode\":35454,\"Open\":336.1,\"Close\":336.1,\"High\":336.1,\"Low\":336.1,\"Volume\":17500,\"Date\":\"2025-02-21 09:28:00 AM\"},{\"ScripCode\":35454,\"Open\":336.2,\"Close\":336.2,\"High\":336.2,\"Low\":336.2,\"Volume\":22500,\"Date\":\"2025-02-21 09:29:00 AM\"},{\"ScripCode\":35454,\"Open\":336.25,\"Close\":336.2,\"High\":336.25,\"Low\":336.2,\"Volume\":27500,\"Date\":\"2025-02-21 09:30:00 AM\"},{\"ScripCode\":35454,\"Open\":336.05,\"Close\":336.55,\"High\":336.55,\"Low\":336.05,\"Volume\":90000,\"Date\":\"2025-02-21 09:31:00 AM\"},{\"ScripCode\":35454,\"Open\":336.1,\"Close\":336.7,\"High\":336.7,\"Low\":336.1,\"Volume\":40000,\"Date\":\"2025-02-21 09:32:00 AM\"},{\"ScripCode\":35454,\"Open\":336.5,\"Close\":336.2,\"High\":336.5,\"Low\":336.2,\"Volume\":22500,\"Date\":\"2025-02-21 09:33:00 AM\"},{\"ScripCode\":35454,\"Open\":336,\"Close\":336,\"High\":336,\"Low\":336,\"Volume\":10000,\"Date\":\"2025-02-21 09:34:00 AM\"},{\"ScripCode\":35454,\"Open\":336,\"Close\":336,\"High\":336,\"Low\":336,\"Volume\":15000,\"Date\":\"2025-02-21 09:35:00 AM\"},{\"ScripCode\":35454,\"Open\":336.2,\"Close\":336.7,\"High\":336.7,\"Low\":336.2,\"Volume\":10000,\"Date\":\"2025-02-21 09:36:00 AM\"},{\"ScripCode\":35454,\"Open\":336.7,\"Close\":336.5,\"High\":336.7,\"Low\":336.5,\"Volume\":25000,\"Date\":\"2025-02-21 09:37:00 AM\"},{\"ScripCode\":35454,\"Open\":337,\"Close\":337,\"High\":337,\"Low\":337,\"Volume\":5000,\"Date\":\"2025-02-21 09:38:00 AM\"},{\"ScripCode\":35454,\"Open\":337,\"Close\":336.6,\"High\":337,\"Low\":336.6,\"Volume\":7500,\"Date\":\"2025-02-21 09:39:00 AM\"},{\"ScripCode\":35454,\"Open\":336.25,\"Close\":336.25,\"High\":336.25,\"Low\":336.25,\"Volume\":15000,\"Date\":\"2025-02-21 09:40:00 AM\"},{\"ScripCode\":35454,\"Open\":334.65,\"Close\":334.75,\"High\":335,\"Low\":334.65,\"Volume\":95000,\"Date\":\"2025-02-21 09:41:00 AM\"},{\"ScripCode\":35454,\"Open\":334.85,\"Close\":334.4,\"High\":334.85,\"Low\":334.4,\"Volume\":65000,\"Date\":\"2025-02-21 09:42:00 AM\"},{\"ScripCode\":35454,\"Open\":334,\"Close\":334.15,\"High\":334.15,\"Low\":334,\"Volume\":45000,\"Date\":\"2025-02-21 09:43:00 AM\"},{\"ScripCode\":35454,\"Open\":334,\"Close\":334.1,\"High\":334.1,\"Low\":333.7,\"Volume\":37500,\"Date\":\"2025-02-21 09:44:00 AM\"},{\"ScripCode\":35454,\"Open\":333.95,\"Close\":334.2,\"High\":334.2,\"Low\":333.95,\"Volume\":30000,\"Date\":\"2025-02-21 09:45:00 AM\"},{\"ScripCode\":35454,\"Open\":334.35,\"Close\":334.35,\"High\":334.35,\"Low\":334.35,\"Volume\":17500,\"Date\":\"2025-02-21 09:46:00 AM\"},{\"ScripCode\":35454,\"Open\":335,\"Close\":334.9,\"High\":335,\"Low\":334.9,\"Volume\":20000,\"Date\":\"2025-02-21 09:47:00 AM\"},{\"ScripCode\":35454,\"Open\":334.75,\"Close\":334.95,\"High\":334.95,\"Low\":334.75,\"Volume\":22500,\"Date\":\"2025-02-21 09:48:00 AM\"},{\"ScripCode\":35454,\"Open\":334.9,\"Close\":334.9,\"High\":334.9,\"Low\":334.9,\"Volume\":35000,\"Date\":\"2025-02-21 09:49:00 AM\"},{\"ScripCode\":35454,\"Open\":334.15,\"Close\":334,\"High\":334.15,\"Low\":334,\"Volume\":17500,\"Date\":\"2025-02-21 09:50:00 AM\"},{\"ScripCode\":35454,\"Open\":333.5,\"Close\":333.5,\"High\":333.55,\"Low\":333.5,\"Volume\":35000,\"Date\":\"2025-02-21 09:51:00 AM\"},{\"ScripCode\":35454,\"Open\":333.55,\"Close\":333.55,\"High\":333.55,\"Low\":333.55,\"Volume\":5000,\"Date\":\"2025-02-21 09:52:00 AM\"},{\"ScripCode\":35454,\"Open\":333.05,\"Close\":333.05,\"High\":333.05,\"Low\":332.9,\"Volume\":75000,\"Date\":\"2025-02-21 09:53:00 AM\"},{\"ScripCode\":35454,\"Open\":333.2,\"Close\":333,\"High\":333.2,\"Low\":333,\"Volume\":17500,\"Date\":\"2025-02-21 09:54:00 AM\"},{\"ScripCode\":35454,\"Open\":332.5,\"Close\":332.5,\"High\":332.5,\"Low\":332.3,\"Volume\":35000,\"Date\":\"2025-02-21 09:55:00 AM\"},{\"ScripCode\":35454,\"Open\":332.15,\"Close\":332.75,\"High\":332.75,\"Low\":332.15,\"Volume\":95000,\"Date\":\"2025-02-21 09:56:00 AM\"},{\"ScripCode\":35454,\"Open\":332.3,\"Close\":332.7,\"High\":332.7,\"Low\":332.3,\"Volume\":27500,\"Date\":\"2025-02-21 09:57:00 AM\"},{\"ScripCode\":35454,\"Open\":332.95,\"Close\":333,\"High\":333,\"Low\":332.95,\"Volume\":12500,\"Date\":\"2025-02-21 09:58:00 AM\"},{\"ScripCode\":35454,\"Open\":332.95,\"Close\":331.85,\"High\":332.95,\"Low\":331.8,\"Volume\":57500,\"Date\":\"2025-02-21 09:59:00 AM\"},{\"ScripCode\":35454,\"Open\":332.15,\"Close\":332.25,\"High\":332.25,\"Low\":331.75,\"Volume\":45000,\"Date\":\"2025-02-21 10:00:00 AM\"},{\"ScripCode\":35454,\"Open\":331.45,\"Close\":331.7,\"High\":331.7,\"Low\":331.45,\"Volume\":85000,\"Date\":\"2025-02-21 10:01:00 AM\"},{\"ScripCode\":35454,\"Open\":332.4,\"Close\":332.4,\"High\":332.4,\"Low\":332.4,\"Volume\":15000,\"Date\":\"2025-02-21 10:02:00 AM\"},{\"ScripCode\":35454,\"Open\":331.7,\"Close\":331.95,\"High\":331.95,\"Low\":331.7,\"Volume\":45000,\"Date\":\"2025-02-21 10:03:00 AM\"},{\"ScripCode\":35454,\"Open\":331.7,\"Close\":331.65,\"High\":331.7,\"Low\":331.65,\"Volume\":27500,\"Date\":\"2025-02-21 10:04:00 AM\"},{\"ScripCode\":35454,\"Open\":331.2,\"Close\":330.7,\"High\":331.2,\"Low\":330.7,\"Volume\":55000,\"Date\":\"2025-02-21 10:05:00 AM\"},{\"ScripCode\":35454,\"Open\":330.7,\"Close\":331.1,\"High\":331.1,\"Low\":330.7,\"Volume\":37500,\"Date\":\"2025-02-21 10:06:00 AM\"},{\"ScripCode\":35454,\"Open\":330.95,\"Close\":330.75,\"High\":330.95,\"Low\":330.75,\"Volume\":15000,\"Date\":\"2025-02-21 10:07:00 AM\"},{\"ScripCode\":35454,\"Open\":330.55,\"Close\":330.4,\"High\":330.55,\"Low\":330.4,\"Volume\":37500,\"Date\":\"2025-02-21 10:08:00 AM\"},{\"ScripCode\":35454,\"Open\":330.65,\"Close\":330.5,\"High\":330.65,\"Low\":330.5,\"Volume\":15000,\"Date\":\"2025-02-21 10:09:00 AM\"},{\"ScripCode\":35454,\"Open\":330.05,\"Close\":330.25,\"High\":330.25,\"Low\":330.05,\"Volume\":17500,\"Date\":\"2025-02-21 10:10:00 AM\"},{\"ScripCode\":35454,\"Open\":330.35,\"Close\":329.95,\"High\":330.35,\"Low\":329.95,\"Volume\":122500,\"Date\":\"2025-02-21 10:11:00 AM\"},{\"ScripCode\":35454,\"Open\":329.55,\"Close\":328.85,\"High\":329.55,\"Low\":328.85,\"Volume\":205000,\"Date\":\"2025-02-21 10:12:00 AM\"},{\"ScripCode\":35454,\"Open\":328.75,\"Close\":328.35,\"High\":328.8,\"Low\":328.35,\"Volume\":325000,\"Date\":\"2025-02-21 10:13:00 AM\"},{\"ScripCode\":35454,\"Open\":328.05,\"Close\":328.05,\"High\":328.8,\"Low\":328.05,\"Volume\":172500,\"Date\":\"2025-02-21 10:14:00 AM\"},{\"ScripCode\":35454,\"Open\":327.9,\"Close\":327.15,\"High\":327.9,\"Low\":327.15,\"Volume\":52500,\"Date\":\"2025-02-21 10:15:00 AM\"},{\"ScripCode\":35454,\"Open\":327.15,\"Close\":327,\"High\":327.35,\"Low\":327,\"Volume\":105000,\"Date\":\"2025-02-21 10:16:00 AM\"},{\"ScripCode\":35454,\"Open\":327.9,\"Close\":327.8,\"High\":327.9,\"Low\":327.8,\"Volume\":62500,\"Date\":\"2025-02-21 10:17:00 AM\"},{\"ScripCode\":35454,\"Open\":328,\"Close\":327.6,\"High\":328,\"Low\":327.6,\"Volume\":35000,\"Date\":\"2025-02-21 10:18:00 AM\"},{\"ScripCode\":35454,\"Open\":327.5,\"Close\":327.25,\"High\":327.5,\"Low\":327.25,\"Volume\":45000,\"Date\":\"2025-02-21 10:19:00 AM\"},{\"ScripCode\":35454,\"Open\":327.1,\"Close\":327.55,\"High\":327.55,\"Low\":327.1,\"Volume\":70000,\"Date\":\"2025-02-21 10:20:00 AM\"},{\"ScripCode\":35454,\"Open\":326.85,\"Close\":326.5,\"High\":326.95,\"Low\":326.5,\"Volume\":132500,\"Date\":\"2025-02-21 10:21:00 AM\"},{\"ScripCode\":35454,\"Open\":326.3,\"Close\":325.45,\"High\":326.3,\"Low\":325.45,\"Volume\":177500,\"Date\":\"2025-02-21 10:22:00 AM\"},{\"ScripCode\":35454,\"Open\":325.85,\"Close\":325.5,\"High\":325.85,\"Low\":325.25,\"Volume\":267500,\"Date\":\"2025-02-21 10:23:00 AM\"},{\"ScripCode\":35454,\"Open\":325,\"Close\":324.7,\"High\":325.15,\"Low\":324.7,\"Volume\":190000,\"Date\":\"2025-02-21 10:24:00 AM\"},{\"ScripCode\":35454,\"Open\":325,\"Close\":324.55,\"High\":325,\"Low\":324.55,\"Volume\":120000,\"Date\":\"2025-02-21 10:25:00 AM\"},{\"ScripCode\":35454,\"Open\":325.2,\"Close\":324.85,\"High\":325.2,\"Low\":324.65,\"Volume\":177500,\"Date\":\"2025-02-21 10:26:00 AM\"},{\"ScripCode\":35454,\"Open\":324.75,\"Close\":325,\"High\":325.45,\"Low\":324.75,\"Volume\":65000,\"Date\":\"2025-02-21 10:27:00 AM\"},{\"ScripCode\":35454,\"Open\":324.55,\"Close\":324.5,\"High\":324.55,\"Low\":324.5,\"Volume\":55000,\"Date\":\"2025-02-21 10:28:00 AM\"},{\"ScripCode\":35454,\"Open\":324.5,\"Close\":324.2,\"High\":324.5,\"Low\":324.2,\"Volume\":82500,\"Date\":\"2025-02-21 10:29:00 AM\"},{\"ScripCode\":35454,\"Open\":324,\"Close\":323.9,\"High\":324.15,\"Low\":323.9,\"Volume\":155000,\"Date\":\"2025-02-21 10:30:00 AM\"},{\"ScripCode\":35454,\"Open\":324.1,\"Close\":323.5,\"High\":324.1,\"Low\":323.5,\"Volume\":67500,\"Date\":\"2025-02-21 10:31:00 AM\"},{\"ScripCode\":35454,\"Open\":323.3,\"Close\":324.45,\"High\":324.45,\"Low\":323.3,\"Volume\":180000,\"Date\":\"2025-02-21 10:32:00 AM\"},{\"ScripCode\":35454,\"Open\":320.15,\"Close\":318.7,\"High\":321.3,\"Low\":318.7,\"Volume\":222500,\"Date\":\"2025-02-24 09:15:00 AM\"},{\"ScripCode\":35454,\"Open\":318.75,\"Close\":318.75,\"High\":318.75,\"Low\":318.75,\"Volume\":47500,\"Date\":\"2025-02-24 09:16:00 AM\"},{\"ScripCode\":35454,\"Open\":318.7,\"Close\":317.9,\"High\":318.7,\"Low\":317.9,\"Volume\":230000,\"Date\":\"2025-02-24 09:17:00 AM\"},{\"ScripCode\":35454,\"Open\":316.95,\"Close\":317.6,\"High\":317.6,\"Low\":316.95,\"Volume\":215000,\"Date\":\"2025-02-24 09:18:00 AM\"},{\"ScripCode\":35454,\"Open\":317.25,\"Close\":316.95,\"High\":317.25,\"Low\":316.75,\"Volume\":122500,\"Date\":\"2025-02-24 09:19:00 AM\"},{\"ScripCode\":35454,\"Open\":316.6,\"Close\":316.85,\"High\":316.85,\"Low\":315.95,\"Volume\":55000,\"Date\":\"2025-02-24 09:20:00 AM\"},{\"ScripCode\":35454,\"Open\":316.6,\"Close\":317.35,\"High\":317.35,\"Low\":316.55,\"Volume\":50000,\"Date\":\"2025-02-24 09:21:00 AM\"},{\"ScripCode\":35454,\"Open\":317.35,\"Close\":318.55,\"High\":318.55,\"Low\":317.35,\"Volume\":145000,\"Date\":\"2025-02-24 09:22:00 AM\"},{\"ScripCode\":35454,\"Open\":318.85,\"Close\":318.5,\"High\":319.35,\"Low\":318.5,\"Volume\":117500,\"Date\":\"2025-02-24 09:23:00 AM\"},{\"ScripCode\":35454,\"Open\":318.4,\"Close\":318.4,\"High\":318.85,\"Low\":318.3,\"Volume\":20000,\"Date\":\"2025-02-24 09:24:00 AM\"},{\"ScripCode\":35454,\"Open\":318.75,\"Close\":319.3,\"High\":319.3,\"Low\":318.65,\"Volume\":75000,\"Date\":\"2025-02-24 09:25:00 AM\"},{\"ScripCode\":35454,\"Open\":319.3,\"Close\":318.15,\"High\":319.3,\"Low\":318.15,\"Volume\":80000,\"Date\":\"2025-02-24 09:26:00 AM\"},{\"ScripCode\":35454,\"Open\":318,\"Close\":320.45,\"High\":320.6,\"Low\":318,\"Volume\":220000,\"Date\":\"2025-02-24 09:27:00 AM\"},{\"ScripCode\":35454,\"Open\":320.75,\"Close\":320.5,\"High\":321,\"Low\":320.4,\"Volume\":77500,\"Date\":\"2025-02-24 09:28:00 AM\"},{\"ScripCode\":35454,\"Open\":320.55,\"Close\":320.45,\"High\":320.55,\"Low\":319.85,\"Volume\":45000,\"Date\":\"2025-02-24 09:29:00 AM\"},{\"ScripCode\":35454,\"Open\":320.5,\"Close\":322,\"High\":322.1,\"Low\":320.5,\"Volume\":92500,\"Date\":\"2025-02-24 09:30:00 AM\"},{\"ScripCode\":35454,\"Open\":321.6,\"Close\":321.2,\"High\":321.6,\"Low\":321,\"Volume\":55000,\"Date\":\"2025-02-24 09:31:00 AM\"},{\"ScripCode\":35454,\"Open\":321.25,\"Close\":322.3,\"High\":322.3,\"Low\":321.05,\"Volume\":217500,\"Date\":\"2025-02-24 09:32:00 AM\"},{\"ScripCode\":35454,\"Open\":322,\"Close\":323.3,\"High\":323.3,\"Low\":322,\"Volume\":97500,\"Date\":\"2025-02-24 09:33:00 AM\"},{\"ScripCode\":35454,\"Open\":323.6,\"Close\":323.25,\"High\":323.9,\"Low\":323.2,\"Volume\":62500,\"Date\":\"2025-02-24 09:34:00 AM\"},{\"ScripCode\":35454,\"Open\":323.7,\"Close\":323.55,\"High\":323.85,\"Low\":323.55,\"Volume\":45000,\"Date\":\"2025-02-24 09:35:00 AM\"},{\"ScripCode\":35454,\"Open\":323.4,\"Close\":322.9,\"High\":323.45,\"Low\":322.9,\"Volume\":45000,\"Date\":\"2025-02-24 09:36:00 AM\"},{\"ScripCode\":35454,\"Open\":322.9,\"Close\":322.5,\"High\":323,\"Low\":322.45,\"Volume\":35000,\"Date\":\"2025-02-24 09:37:00 AM\"},{\"ScripCode\":35454,\"Open\":322.5,\"Close\":321.8,\"High\":322.5,\"Low\":321.8,\"Volume\":60000,\"Date\":\"2025-02-24 09:38:00 AM\"},{\"ScripCode\":35454,\"Open\":321.8,\"Close\":321.75,\"High\":322,\"Low\":321.6,\"Volume\":35000,\"Date\":\"2025-02-24 09:39:00 AM\"},{\"ScripCode\":35454,\"Open\":321.85,\"Close\":321,\"High\":321.85,\"Low\":321,\"Volume\":22500,\"Date\":\"2025-02-24 09:40:00 AM\"},{\"ScripCode\":35454,\"Open\":321,\"Close\":322,\"High\":322.2,\"Low\":321,\"Volume\":50000,\"Date\":\"2025-02-24 09:41:00 AM\"},{\"ScripCode\":35454,\"Open\":322,\"Close\":321.9,\"High\":322,\"Low\":321.5,\"Volume\":50000,\"Date\":\"2025-02-24 09:42:00 AM\"},{\"ScripCode\":35454,\"Open\":321.65,\"Close\":321.55,\"High\":321.75,\"Low\":321.55,\"Volume\":20000,\"Date\":\"2025-02-24 09:43:00 AM\"},{\"ScripCode\":35454,\"Open\":321.35,\"Close\":322.2,\"High\":322.2,\"Low\":321.35,\"Volume\":45000,\"Date\":\"2025-02-24 09:44:00 AM\"},{\"ScripCode\":35454,\"Open\":322.05,\"Close\":322.95,\"High\":323.25,\"Low\":321.7,\"Volume\":65000,\"Date\":\"2025-02-24 09:45:00 AM\"},{\"ScripCode\":35454,\"Open\":323,\"Close\":322.9,\"High\":323,\"Low\":322.9,\"Volume\":22500,\"Date\":\"2025-02-24 09:46:00 AM\"},{\"ScripCode\":35454,\"Open\":323.15,\"Close\":323.6,\"High\":323.6,\"Low\":323.1,\"Volume\":25000,\"Date\":\"2025-02-24 09:47:00 AM\"},{\"ScripCode\":35454,\"Open\":323.6,\"Close\":323.45,\"High\":323.8,\"Low\":323.45,\"Volume\":32500,\"Date\":\"2025-02-24 09:48:00 AM\"},{\"ScripCode\":35454,\"Open\":323.05,\"Close\":323.7,\"High\":323.9,\"Low\":323.05,\"Volume\":52500,\"Date\":\"2025-02-24 09:49:00 AM\"},{\"ScripCode\":35454,\"Open\":323.7,\"Close\":323.5,\"High\":323.7,\"Low\":323.5,\"Volume\":15000,\"Date\":\"2025-02-24 09:50:00 AM\"},{\"ScripCode\":35454,\"Open\":323.05,\"Close\":323.25,\"High\":323.25,\"Low\":322.8,\"Volume\":30000,\"Date\":\"2025-02-24 09:51:00 AM\"},{\"ScripCode\":35454,\"Open\":323.8,\"Close\":323.7,\"High\":323.8,\"Low\":323.7,\"Volume\":12500,\"Date\":\"2025-02-24 09:52:00 AM\"},{\"ScripCode\":35454,\"Open\":323.65,\"Close\":324.85,\"High\":324.85,\"Low\":323.65,\"Volume\":190000,\"Date\":\"2025-02-24 09:53:00 AM\"},{\"ScripCode\":35454,\"Open\":324.85,\"Close\":324.25,\"High\":324.85,\"Low\":324.15,\"Volume\":42500,\"Date\":\"2025-02-24 09:54:00 AM\"},{\"ScripCode\":35454,\"Open\":324.5,\"Close\":324.95,\"High\":325.15,\"Low\":324.5,\"Volume\":102500,\"Date\":\"2025-02-24 09:55:00 AM\"},{\"ScripCode\":35454,\"Open\":324.95,\"Close\":324.8,\"High\":324.95,\"Low\":324.8,\"Volume\":30000,\"Date\":\"2025-02-24 09:56:00 AM\"},{\"ScripCode\":35454,\"Open\":324.7,\"Close\":324.75,\"High\":324.8,\"Low\":324.55,\"Volume\":27500,\"Date\":\"2025-02-24 09:57:00 AM\"},{\"ScripCode\":35454,\"Open\":324.8,\"Close\":324.3,\"High\":324.8,\"Low\":324.3,\"Volume\":32500,\"Date\":\"2025-02-24 09:58:00 AM\"},{\"ScripCode\":35454,\"Open\":324.3,\"Close\":324.85,\"High\":324.95,\"Low\":324.2,\"Volume\":15000,\"Date\":\"2025-02-24 09:59:00 AM\"},{\"ScripCode\":35454,\"Open\":324.85,\"Close\":324.75,\"High\":324.9,\"Low\":324.75,\"Volume\":27500,\"Date\":\"2025-02-24 10:00:00 AM\"},{\"ScripCode\":35454,\"Open\":324.4,\"Close\":323.9,\"High\":324.45,\"Low\":323.9,\"Volume\":27500,\"Date\":\"2025-02-24 10:01:00 AM\"},{\"ScripCode\":35454,\"Open\":323.9,\"Close\":323.9,\"High\":323.95,\"Low\":323.85,\"Volume\":27500,\"Date\":\"2025-02-24 10:02:00 AM\"},{\"ScripCode\":35454,\"Open\":323.9,\"Close\":324,\"High\":324.3,\"Low\":323.8,\"Volume\":27500,\"Date\":\"2025-02-24 10:03:00 AM\"},{\"ScripCode\":35454,\"Open\":324.05,\"Close\":324.2,\"High\":324.2,\"Low\":324,\"Volume\":10000,\"Date\":\"2025-02-24 10:04:00 AM\"},{\"ScripCode\":35454,\"Open\":324.15,\"Close\":323.85,\"High\":324.15,\"Low\":323.45,\"Volume\":65000,\"Date\":\"2025-02-24 10:05:00 AM\"},{\"ScripCode\":35454,\"Open\":323.85,\"Close\":323.85,\"High\":323.85,\"Low\":323.85,\"Volume\":7500,\"Date\":\"2025-02-24 10:06:00 AM\"},{\"ScripCode\":35454,\"Open\":324,\"Close\":323.95,\"High\":324,\"Low\":323.9,\"Volume\":10000,\"Date\":\"2025-02-24 10:07:00 AM\"},{\"ScripCode\":35454,\"Open\":323.7,\"Close\":324,\"High\":324,\"Low\":323.7,\"Volume\":27500,\"Date\":\"2025-02-24 10:08:00 AM\"},{\"ScripCode\":35454,\"Open\":324.3,\"Close\":324.6,\"High\":324.6,\"Low\":324.3,\"Volume\":22500,\"Date\":\"2025-02-24 10:09:00 AM\"},{\"ScripCode\":35454,\"Open\":324.6,\"Close\":325,\"High\":325.05,\"Low\":324.6,\"Volume\":122500,\"Date\":\"2025-02-24 10:10:00 AM\"},{\"ScripCode\":35454,\"Open\":325,\"Close\":324.7,\"High\":325,\"Low\":324.65,\"Volume\":17500,\"Date\":\"2025-02-24 10:11:00 AM\"},{\"ScripCode\":35454,\"Open\":324.8,\"Close\":325.15,\"High\":325.4,\"Low\":324.8,\"Volume\":30000,\"Date\":\"2025-02-24 10:12:00 AM\"},{\"ScripCode\":35454,\"Open\":325.15,\"Close\":325.05,\"High\":325.45,\"Low\":325,\"Volume\":17500,\"Date\":\"2025-02-24 10:13:00 AM\"},{\"ScripCode\":35454,\"Open\":324.85,\"Close\":324.95,\"High\":324.95,\"Low\":324.65,\"Volume\":27500,\"Date\":\"2025-02-24 10:14:00 AM\"},{\"ScripCode\":35454,\"Open\":325,\"Close\":324.9,\"High\":325,\"Low\":324.9,\"Volume\":20000,\"Date\":\"2025-02-24 10:15:00 AM\"},{\"ScripCode\":35454,\"Open\":324.85,\"Close\":325,\"High\":325,\"Low\":324.5,\"Volume\":27500,\"Date\":\"2025-02-24 10:16:00 AM\"},{\"ScripCode\":35454,\"Open\":325,\"Close\":325.3,\"High\":325.3,\"Low\":325,\"Volume\":20000,\"Date\":\"2025-02-24 10:17:00 AM\"},{\"ScripCode\":35454,\"Open\":325.3,\"Close\":325.05,\"High\":325.3,\"Low\":325.05,\"Volume\":25000,\"Date\":\"2025-02-24 10:18:00 AM\"},{\"ScripCode\":35454,\"Open\":325.3,\"Close\":325.3,\"High\":325.3,\"Low\":325.3,\"Volume\":12500,\"Date\":\"2025-02-24 10:19:00 AM\"},{\"ScripCode\":35454,\"Open\":325.35,\"Close\":325.45,\"High\":325.5,\"Low\":325.35,\"Volume\":10000,\"Date\":\"2025-02-24 10:20:00 AM\"},{\"ScripCode\":35454,\"Open\":325.5,\"Close\":325.2,\"High\":325.5,\"Low\":325.2,\"Volume\":30000,\"Date\":\"2025-02-24 10:21:00 AM\"},{\"ScripCode\":35454,\"Open\":325.45,\"Close\":325,\"High\":325.45,\"Low\":325,\"Volume\":32500,\"Date\":\"2025-02-24 10:22:00 AM\"},{\"ScripCode\":35454,\"Open\":325,\"Close\":324.75,\"High\":325,\"Low\":324.65,\"Volume\":12500,\"Date\":\"2025-02-24 10:23:00 AM\"},{\"ScripCode\":35454,\"Open\":324.75,\"Close\":324,\"High\":324.75,\"Low\":324,\"Volume\":62500,\"Date\":\"2025-02-24 10:24:00 AM\"},{\"ScripCode\":35454,\"Open\":324,\"Close\":324.1,\"High\":324.3,\"Low\":324,\"Volume\":32500,\"Date\":\"2025-02-24 10:25:00 AM\"},{\"ScripCode\":35454,\"Open\":323.8,\"Close\":323.8,\"High\":323.8,\"Low\":323.8,\"Volume\":20000,\"Date\":\"2025-02-24 10:26:00 AM\"},{\"ScripCode\":35454,\"Open\":323.8,\"Close\":323.9,\"High\":323.9,\"Low\":323.8,\"Volume\":22500,\"Date\":\"2025-02-24 10:27:00 AM\"},{\"ScripCode\":35454,\"Open\":324.1,\"Close\":323.85,\"High\":324.1,\"Low\":323.85,\"Volume\":30000,\"Date\":\"2025-02-24 10:28:00 AM\"},{\"ScripCode\":35454,\"Open\":323.85,\"Close\":323.8,\"High\":323.85,\"Low\":323.65,\"Volume\":17500,\"Date\":\"2025-02-24 10:29:00 AM\"},{\"ScripCode\":35454,\"Open\":323.6,\"Close\":323.65,\"High\":323.65,\"Low\":323.6,\"Volume\":10000,\"Date\":\"2025-02-24 10:30:00 AM\"},{\"ScripCode\":35454,\"Open\":324.35,\"Close\":324.3,\"High\":324.35,\"Low\":324.25,\"Volume\":17500,\"Date\":\"2025-02-24 10:31:00 AM\"},{\"ScripCode\":35454,\"Open\":324.3,\"Close\":324.45,\"High\":324.45,\"Low\":324.3,\"Volume\":12500,\"Date\":\"2025-02-24 10:32:00 AM\"},{\"ScripCode\":35454,\"Open\":324.55,\"Close\":324.7,\"High\":324.7,\"Low\":324.55,\"Volume\":17500,\"Date\":\"2025-02-24 10:33:00 AM\"},{\"ScripCode\":35454,\"Open\":324.7,\"Close\":324.95,\"High\":325.25,\"Low\":324.7,\"Volume\":25000,\"Date\":\"2025-02-24 10:34:00 AM\"},{\"ScripCode\":35454,\"Open\":324.95,\"Close\":324.95,\"High\":324.95,\"Low\":324.7,\"Volume\":37500,\"Date\":\"2025-02-24 10:35:00 AM\"},{\"ScripCode\":35454,\"Open\":324.9,\"Close\":324.75,\"High\":325.2,\"Low\":324.75,\"Volume\":35000,\"Date\":\"2025-02-24 10:36:00 AM\"},{\"ScripCode\":35454,\"Open\":324.75,\"Close\":324.95,\"High\":324.95,\"Low\":324.75,\"Volume\":12500,\"Date\":\"2025-02-24 10:37:00 AM\"},{\"ScripCode\":35454,\"Open\":324.95,\"Close\":324.55,\"High\":324.95,\"Low\":324.55,\"Volume\":10000,\"Date\":\"2025-02-24 10:38:00 AM\"},{\"ScripCode\":35454,\"Open\":324.55,\"Close\":324.9,\"High\":325,\"Low\":324.55,\"Volume\":22500,\"Date\":\"2025-02-24 10:39:00 AM\"},{\"ScripCode\":35454,\"Open\":324.9,\"Close\":324.2,\"High\":324.9,\"Low\":324.2,\"Volume\":22500,\"Date\":\"2025-02-24 10:40:00 AM\"},{\"ScripCode\":35454,\"Open\":324.35,\"Close\":324.1,\"High\":324.35,\"Low\":324.1,\"Volume\":20000,\"Date\":\"2025-02-24 10:41:00 AM\"},{\"ScripCode\":35454,\"Open\":324.1,\"Close\":324.3,\"High\":324.3,\"Low\":324.1,\"Volume\":27500,\"Date\":\"2025-02-24 10:42:00 AM\"},{\"ScripCode\":35454,\"Open\":324.3,\"Close\":324.55,\"High\":324.55,\"Low\":324.3,\"Volume\":30000,\"Date\":\"2025-02-24 10:43:00 AM\"},{\"ScripCode\":35454,\"Open\":324.55,\"Close\":324.4,\"High\":324.55,\"Low\":324.25,\"Volume\":20000,\"Date\":\"2025-02-24 10:44:00 AM\"},{\"ScripCode\":35454,\"Open\":324.1,\"Close\":324.1,\"High\":324.1,\"Low\":324.1,\"Volume\":5000,\"Date\":\"2025-02-24 10:45:00 AM\"},{\"ScripCode\":35454,\"Open\":324.45,\"Close\":324.6,\"High\":324.6,\"Low\":324.45,\"Volume\":17500,\"Date\":\"2025-02-24 10:46:00 AM\"},{\"ScripCode\":35454,\"Open\":324.6,\"Close\":324.9,\"High\":324.9,\"Low\":324.6,\"Volume\":27500,\"Date\":\"2025-02-24 10:47:00 AM\"},{\"ScripCode\":35454,\"Open\":324.9,\"Close\":325.1,\"High\":325.1,\"Low\":324.9,\"Volume\":32500,\"Date\":\"2025-02-24 10:48:00 AM\"},{\"ScripCode\":35454,\"Open\":325.05,\"Close\":324.1,\"High\":325.05,\"Low\":324.1,\"Volume\":55000,\"Date\":\"2025-02-24 10:49:00 AM\"},{\"ScripCode\":35454,\"Open\":324.1,\"Close\":324.2,\"High\":324.2,\"Low\":324.1,\"Volume\":20000,\"Date\":\"2025-02-24 10:50:00 AM\"},{\"ScripCode\":35454,\"Open\":323.75,\"Close\":323.15,\"High\":323.75,\"Low\":323.15,\"Volume\":25000,\"Date\":\"2025-02-24 10:51:00 AM\"},{\"ScripCode\":35454,\"Open\":323.15,\"Close\":323.65,\"High\":323.65,\"Low\":323.15,\"Volume\":72500,\"Date\":\"2025-02-24 10:52:00 AM\"},{\"ScripCode\":35454,\"Open\":323.65,\"Close\":323.3,\"High\":323.65,\"Low\":323.3,\"Volume\":12500,\"Date\":\"2025-02-24 10:53:00 AM\"},{\"ScripCode\":35454,\"Open\":323.45,\"Close\":323.5,\"High\":323.5,\"Low\":323.45,\"Volume\":15000,\"Date\":\"2025-02-24 10:54:00 AM\"},{\"ScripCode\":35454,\"Open\":323.5,\"Close\":323.5,\"High\":323.5,\"Low\":323.5,\"Volume\":10000,\"Date\":\"2025-02-24 10:55:00 AM\"},{\"ScripCode\":35454,\"Open\":323.5,\"Close\":323.5,\"High\":323.5,\"Low\":323.5,\"Volume\":20000,\"Date\":\"2025-02-24 10:56:00 AM\"},{\"ScripCode\":35454,\"Open\":323.5,\"Close\":323.5,\"High\":323.5,\"Low\":323.5,\"Volume\":2500,\"Date\":\"2025-02-24 10:57:00 AM\"},{\"ScripCode\":35454,\"Open\":323.5,\"Close\":323.45,\"High\":323.5,\"Low\":323.45,\"Volume\":27500,\"Date\":\"2025-02-24 10:58:00 AM\"},{\"ScripCode\":35454,\"Open\":323.45,\"Close\":323.45,\"High\":323.45,\"Low\":323.45,\"Volume\":27500,\"Date\":\"2025-02-24 10:59:00 AM\"},{\"ScripCode\":35454,\"Open\":323,\"Close\":323,\"High\":323,\"Low\":323,\"Volume\":20000,\"Date\":\"2025-02-24 11:01:00 AM\"},{\"ScripCode\":35454,\"Open\":323,\"Close\":323.2,\"High\":323.2,\"Low\":322.8,\"Volume\":27500,\"Date\":\"2025-02-24 11:02:00 AM\"},{\"ScripCode\":35454,\"Open\":323.2,\"Close\":323.2,\"High\":323.2,\"Low\":323.2,\"Volume\":10000,\"Date\":\"2025-02-24 11:03:00 AM\"},{\"ScripCode\":35454,\"Open\":322.7,\"Close\":322.7,\"High\":322.7,\"Low\":322.7,\"Volume\":15000,\"Date\":\"2025-02-24 11:04:00 AM\"},{\"ScripCode\":35454,\"Open\":322.75,\"Close\":322.8,\"High\":322.8,\"Low\":322.6,\"Volume\":32500,\"Date\":\"2025-02-24 11:05:00 AM\"},{\"ScripCode\":35454,\"Open\":322.8,\"Close\":322.8,\"High\":322.8,\"Low\":322.8,\"Volume\":20000,\"Date\":\"2025-02-24 11:06:00 AM\"},{\"ScripCode\":35454,\"Open\":323.1,\"Close\":323.45,\"High\":323.45,\"Low\":323.1,\"Volume\":25000,\"Date\":\"2025-02-24 11:07:00 AM\"},{\"ScripCode\":35454,\"Open\":323.45,\"Close\":323.45,\"High\":323.45,\"Low\":323.45,\"Volume\":32500,\"Date\":\"2025-02-24 11:08:00 AM\"},{\"ScripCode\":35454,\"Open\":323.45,\"Close\":323.45,\"High\":323.45,\"Low\":323.45,\"Volume\":12500,\"Date\":\"2025-02-24 11:09:00 AM\"},{\"ScripCode\":35454,\"Open\":323.45,\"Close\":323.45,\"High\":323.45,\"Low\":323.45,\"Volume\":70000,\"Date\":\"2025-02-24 11:10:00 AM\"},{\"ScripCode\":35454,\"Open\":323.45,\"Close\":322.85,\"High\":323.45,\"Low\":322.85,\"Volume\":35000,\"Date\":\"2025-02-24 11:11:00 AM\"},{\"ScripCode\":35454,\"Open\":323.1,\"Close\":323.1,\"High\":323.1,\"Low\":323.1,\"Volume\":7500,\"Date\":\"2025-02-24 11:12:00 AM\"},{\"ScripCode\":35454,\"Open\":323.45,\"Close\":323.3,\"High\":323.45,\"Low\":323.3,\"Volume\":15000,\"Date\":\"2025-02-24 11:13:00 AM\"},{\"ScripCode\":35454,\"Open\":323.3,\"Close\":323.3,\"High\":323.3,\"Low\":323.3,\"Volume\":15000,\"Date\":\"2025-02-24 11:14:00 AM\"},{\"ScripCode\":35454,\"Open\":323.3,\"Close\":323.55,\"High\":323.55,\"Low\":323.3,\"Volume\":22500,\"Date\":\"2025-02-24 11:15:00 AM\"},{\"ScripCode\":35454,\"Open\":323.55,\"Close\":323.55,\"High\":323.55,\"Low\":323.55,\"Volume\":7500,\"Date\":\"2025-02-24 11:16:00 AM\"},{\"ScripCode\":35454,\"Open\":323.55,\"Close\":323.55,\"High\":323.55,\"Low\":323.55,\"Volume\":10000,\"Date\":\"2025-02-24 11:17:00 AM\"},{\"ScripCode\":35454,\"Open\":323.55,\"Close\":323.55,\"High\":323.55,\"Low\":323.55,\"Volume\":27500,\"Date\":\"2025-02-24 11:18:00 AM\"},{\"ScripCode\":35454,\"Open\":323.55,\"Close\":323.55,\"High\":323.55,\"Low\":323.55,\"Volume\":20000,\"Date\":\"2025-02-24 11:19:00 AM\"},{\"ScripCode\":35454,\"Open\":323.5,\"Close\":323.2,\"High\":323.5,\"Low\":323.2,\"Volume\":17500,\"Date\":\"2025-02-24 11:20:00 AM\"},{\"ScripCode\":35454,\"Open\":323.2,\"Close\":323.5,\"High\":323.5,\"Low\":323.2,\"Volume\":35000,\"Date\":\"2025-02-24 11:21:00 AM\"},{\"ScripCode\":35454,\"Open\":323.5,\"Close\":323.35,\"High\":323.5,\"Low\":323.35,\"Volume\":30000,\"Date\":\"2025-02-24 11:22:00 AM\"},{\"ScripCode\":35454,\"Open\":323.35,\"Close\":323.05,\"High\":323.35,\"Low\":323.05,\"Volume\":35000,\"Date\":\"2025-02-24 11:23:00 AM\"},{\"ScripCode\":35454,\"Open\":323.05,\"Close\":323.1,\"High\":323.1,\"Low\":323.05,\"Volume\":22500,\"Date\":\"2025-02-24 11:24:00 AM\"},{\"ScripCode\":35454,\"Open\":323.1,\"Close\":323.1,\"High\":323.1,\"Low\":323.1,\"Volume\":5000,\"Date\":\"2025-02-24 11:25:00 AM\"},{\"ScripCode\":35454,\"Open\":322.85,\"Close\":322.85,\"High\":322.85,\"Low\":322.85,\"Volume\":17500,\"Date\":\"2025-02-24 11:27:00 AM\"},{\"ScripCode\":35454,\"Open\":322.8,\"Close\":322.8,\"High\":322.8,\"Low\":322.8,\"Volume\":27500,\"Date\":\"2025-02-24 11:28:00 AM\"},{\"ScripCode\":35454,\"Open\":322.8,\"Close\":322.8,\"High\":322.8,\"Low\":322.8,\"Volume\":12500,\"Date\":\"2025-02-24 11:30:00 AM\"},{\"ScripCode\":35454,\"Open\":322.8,\"Close\":322.8,\"High\":322.8,\"Low\":322.8,\"Volume\":20000,\"Date\":\"2025-02-24 11:31:00 AM\"},{\"ScripCode\":35454,\"Open\":322.8,\"Close\":323.15,\"High\":323.15,\"Low\":322.8,\"Volume\":25000,\"Date\":\"2025-02-24 11:32:00 AM\"},{\"ScripCode\":35454,\"Open\":323.15,\"Close\":323.15,\"High\":323.15,\"Low\":323.15,\"Volume\":22500,\"Date\":\"2025-02-24 11:33:00 AM\"},{\"ScripCode\":35454,\"Open\":323,\"Close\":322.85,\"High\":323,\"Low\":322.85,\"Volume\":12500,\"Date\":\"2025-02-24 11:34:00 AM\"},{\"ScripCode\":35454,\"Open\":322.85,\"Close\":322.85,\"High\":323.2,\"Low\":322.8,\"Volume\":60000,\"Date\":\"2025-02-24 11:35:00 AM\"},{\"ScripCode\":35454,\"Open\":322.85,\"Close\":323.3,\"High\":323.3,\"Low\":322.85,\"Volume\":45000,\"Date\":\"2025-02-24 11:36:00 AM\"},{\"ScripCode\":35454,\"Open\":323,\"Close\":323,\"High\":323.25,\"Low\":323,\"Volume\":35000,\"Date\":\"2025-02-24 11:37:00 AM\"},{\"ScripCode\":35454,\"Open\":323.2,\"Close\":323.25,\"High\":323.25,\"Low\":323.2,\"Volume\":17500,\"Date\":\"2025-02-24 11:38:00 AM\"},{\"ScripCode\":35454,\"Open\":323.25,\"Close\":323.25,\"High\":323.25,\"Low\":323.25,\"Volume\":7500,\"Date\":\"2025-02-24 11:39:00 AM\"},{\"ScripCode\":35454,\"Open\":323.25,\"Close\":323.35,\"High\":323.35,\"Low\":323.25,\"Volume\":5000,\"Date\":\"2025-02-24 11:40:00 AM\"},{\"ScripCode\":35454,\"Open\":323.35,\"Close\":323.35,\"High\":323.35,\"Low\":323.35,\"Volume\":12500,\"Date\":\"2025-02-24 11:41:00 AM\"},{\"ScripCode\":35454,\"Open\":324,\"Close\":324,\"High\":324,\"Low\":323.9,\"Volume\":27500,\"Date\":\"2025-02-24 11:42:00 AM\"},{\"ScripCode\":35454,\"Open\":324,\"Close\":323.85,\"High\":324,\"Low\":323.85,\"Volume\":55000,\"Date\":\"2025-02-24 11:43:00 AM\"},{\"ScripCode\":35454,\"Open\":324.4,\"Close\":324.4,\"High\":324.4,\"Low\":324.4,\"Volume\":25000,\"Date\":\"2025-02-24 11:44:00 AM\"},{\"ScripCode\":35454,\"Open\":324.55,\"Close\":324.45,\"High\":324.55,\"Low\":324.45,\"Volume\":5000,\"Date\":\"2025-02-24 11:45:00 AM\"},{\"ScripCode\":35454,\"Open\":324.45,\"Close\":324.45,\"High\":324.45,\"Low\":324.45,\"Volume\":15000,\"Date\":\"2025-02-24 11:46:00 AM\"},{\"ScripCode\":35454,\"Open\":324.1,\"Close\":324.1,\"High\":324.1,\"Low\":324.1,\"Volume\":52500,\"Date\":\"2025-02-24 11:47:00 AM\"},{\"ScripCode\":35454,\"Open\":324.1,\"Close\":324.1,\"High\":324.1,\"Low\":324.1,\"Volume\":7500,\"Date\":\"2025-02-24 11:48:00 AM\"},{\"ScripCode\":35454,\"Open\":324.5,\"Close\":324.6,\"High\":324.6,\"Low\":324.5,\"Volume\":20000,\"Date\":\"2025-02-24 11:49:00 AM\"},{\"ScripCode\":35454,\"Open\":324.45,\"Close\":324.4,\"High\":324.45,\"Low\":324.4,\"Volume\":17500,\"Date\":\"2025-02-24 11:50:00 AM\"},{\"ScripCode\":35454,\"Open\":324.6,\"Close\":324.6,\"High\":324.6,\"Low\":324.6,\"Volume\":15000,\"Date\":\"2025-02-24 11:51:00 AM\"},{\"ScripCode\":35454,\"Open\":324.6,\"Close\":324.65,\"High\":324.8,\"Low\":324.6,\"Volume\":27500,\"Date\":\"2025-02-24 11:52:00 AM\"},{\"ScripCode\":35454,\"Open\":324.65,\"Close\":324.65,\"High\":324.65,\"Low\":324.65,\"Volume\":10000,\"Date\":\"2025-02-24 11:53:00 AM\"},{\"ScripCode\":35454,\"Open\":324.85,\"Close\":324.85,\"High\":325,\"Low\":324.85,\"Volume\":17500,\"Date\":\"2025-02-24 11:54:00 AM\"},{\"ScripCode\":35454,\"Open\":324.85,\"Close\":324.85,\"High\":324.85,\"Low\":324.85,\"Volume\":12500,\"Date\":\"2025-02-24 11:55:00 AM\"},{\"ScripCode\":35454,\"Open\":324.85,\"Close\":324.85,\"High\":324.85,\"Low\":324.85,\"Volume\":67500,\"Date\":\"2025-02-24 11:56:00 AM\"},{\"ScripCode\":35454,\"Open\":324.85,\"Close\":324.85,\"High\":324.85,\"Low\":324.85,\"Volume\":10000,\"Date\":\"2025-02-24 11:57:00 AM\"},{\"ScripCode\":35454,\"Open\":324.85,\"Close\":324.85,\"High\":324.85,\"Low\":324.85,\"Volume\":7500,\"Date\":\"2025-02-24 11:58:00 AM\"},{\"ScripCode\":35454,\"Open\":324.85,\"Close\":323.9,\"High\":324.85,\"Low\":323.9,\"Volume\":12500,\"Date\":\"2025-02-24 11:59:00 AM\"},{\"ScripCode\":35454,\"Open\":323.8,\"Close\":323.8,\"High\":323.8,\"Low\":323.8,\"Volume\":212500,\"Date\":\"2025-02-24 12:00:00 PM\"},{\"ScripCode\":35454,\"Open\":323.8,\"Close\":323.8,\"High\":323.8,\"Low\":323.8,\"Volume\":12500,\"Date\":\"2025-02-24 12:01:00 PM\"},{\"ScripCode\":35454,\"Open\":323.8,\"Close\":323.95,\"High\":323.95,\"Low\":323.8,\"Volume\":12500,\"Date\":\"2025-02-24 12:02:00 PM\"},{\"ScripCode\":35454,\"Open\":323.95,\"Close\":323.65,\"High\":323.95,\"Low\":323.65,\"Volume\":20000,\"Date\":\"2025-02-24 12:03:00 PM\"},{\"ScripCode\":35454,\"Open\":323.65,\"Close\":323.65,\"High\":323.65,\"Low\":323.65,\"Volume\":12500,\"Date\":\"2025-02-24 12:04:00 PM\"},{\"ScripCode\":35454,\"Open\":323.45,\"Close\":323.45,\"High\":323.45,\"Low\":323.45,\"Volume\":50000,\"Date\":\"2025-02-24 12:05:00 PM\"},{\"ScripCode\":35454,\"Open\":323.45,\"Close\":323.45,\"High\":323.45,\"Low\":323.45,\"Volume\":2500,\"Date\":\"2025-02-24 12:06:00 PM\"},{\"ScripCode\":35454,\"Open\":323.45,\"Close\":323.45,\"High\":323.45,\"Low\":323,\"Volume\":32500,\"Date\":\"2025-02-24 12:07:00 PM\"},{\"ScripCode\":35454,\"Open\":323.45,\"Close\":323.45,\"High\":323.45,\"Low\":323.45,\"Volume\":10000,\"Date\":\"2025-02-24 12:08:00 PM\"},{\"ScripCode\":35454,\"Open\":323.45,\"Close\":323.55,\"High\":323.55,\"Low\":323.45,\"Volume\":27500,\"Date\":\"2025-02-24 12:09:00 PM\"},{\"ScripCode\":35454,\"Open\":323.55,\"Close\":323.55,\"High\":323.55,\"Low\":323.55,\"Volume\":10000,\"Date\":\"2025-02-24 12:10:00 PM\"},{\"ScripCode\":35454,\"Open\":323.55,\"Close\":323.55,\"High\":323.55,\"Low\":323.55,\"Volume\":7500,\"Date\":\"2025-02-24 12:11:00 PM\"},{\"ScripCode\":35454,\"Open\":323.55,\"Close\":323.55,\"High\":323.55,\"Low\":323.55,\"Volume\":10000,\"Date\":\"2025-02-24 12:12:00 PM\"},{\"ScripCode\":35454,\"Open\":323.55,\"Close\":323.55,\"High\":323.55,\"Low\":323.55,\"Volume\":310000,\"Date\":\"2025-02-24 12:13:00 PM\"},{\"ScripCode\":35454,\"Open\":323.55,\"Close\":323.55,\"High\":323.55,\"Low\":323.55,\"Volume\":7500,\"Date\":\"2025-02-24 12:14:00 PM\"},{\"ScripCode\":35454,\"Open\":323.55,\"Close\":323.55,\"High\":323.55,\"Low\":323.55,\"Volume\":20000,\"Date\":\"2025-02-24 12:15:00 PM\"},{\"ScripCode\":35454,\"Open\":323.55,\"Close\":323.55,\"High\":323.55,\"Low\":323.55,\"Volume\":5000,\"Date\":\"2025-02-24 12:16:00 PM\"},{\"ScripCode\":35454,\"Open\":323.55,\"Close\":323.8,\"High\":323.8,\"Low\":323.55,\"Volume\":12500,\"Date\":\"2025-02-24 12:17:00 PM\"},{\"ScripCode\":35454,\"Open\":323.8,\"Close\":323.8,\"High\":323.8,\"Low\":323.8,\"Volume\":7500,\"Date\":\"2025-02-24 12:18:00 PM\"},{\"ScripCode\":35454,\"Open\":324,\"Close\":324,\"High\":324,\"Low\":324,\"Volume\":17500,\"Date\":\"2025-02-24 12:19:00 PM\"},{\"ScripCode\":35454,\"Open\":324,\"Close\":324,\"High\":324,\"Low\":324,\"Volume\":15000,\"Date\":\"2025-02-24 12:20:00 PM\"},{\"ScripCode\":35454,\"Open\":324,\"Close\":323.85,\"High\":324,\"Low\":323.85,\"Volume\":10000,\"Date\":\"2025-02-24 12:21:00 PM\"},{\"ScripCode\":35454,\"Open\":323.85,\"Close\":323.85,\"High\":323.85,\"Low\":323.85,\"Volume\":10000,\"Date\":\"2025-02-24 12:22:00 PM\"},{\"ScripCode\":35454,\"Open\":323.85,\"Close\":323.85,\"High\":323.85,\"Low\":323.85,\"Volume\":7500,\"Date\":\"2025-02-24 12:23:00 PM\"},{\"ScripCode\":35454,\"Open\":323.95,\"Close\":323.95,\"High\":323.95,\"Low\":323.95,\"Volume\":10000,\"Date\":\"2025-02-24 12:24:00 PM\"},{\"ScripCode\":35454,\"Open\":323.95,\"Close\":323.95,\"High\":323.95,\"Low\":323.95,\"Volume\":67500,\"Date\":\"2025-02-24 12:25:00 PM\"},{\"ScripCode\":35454,\"Open\":323.95,\"Close\":323.95,\"High\":323.95,\"Low\":323.95,\"Volume\":15000,\"Date\":\"2025-02-24 12:26:00 PM\"},{\"ScripCode\":35454,\"Open\":323.95,\"Close\":323.95,\"High\":324.15,\"Low\":323.95,\"Volume\":42500,\"Date\":\"2025-02-24 12:27:00 PM\"},{\"ScripCode\":35454,\"Open\":323.95,\"Close\":323.95,\"High\":323.95,\"Low\":323.95,\"Volume\":5000,\"Date\":\"2025-02-24 12:28:00 PM\"},{\"ScripCode\":35454,\"Open\":323.95,\"Close\":323.9,\"High\":323.95,\"Low\":323.9,\"Volume\":32500,\"Date\":\"2025-02-24 12:29:00 PM\"},{\"ScripCode\":35454,\"Open\":323.9,\"Close\":323.95,\"High\":324,\"Low\":323.9,\"Volume\":17500,\"Date\":\"2025-02-24 12:30:00 PM\"},{\"ScripCode\":35454,\"Open\":323.95,\"Close\":323.95,\"High\":323.95,\"Low\":323.95,\"Volume\":5000,\"Date\":\"2025-02-24 12:31:00 PM\"},{\"ScripCode\":35454,\"Open\":323.95,\"Close\":323.9,\"High\":323.95,\"Low\":323.9,\"Volume\":12500,\"Date\":\"2025-02-24 12:32:00 PM\"},{\"ScripCode\":35454,\"Open\":324.15,\"Close\":324.15,\"High\":324.15,\"Low\":324.15,\"Volume\":2500,\"Date\":\"2025-02-24 12:33:00 PM\"},{\"ScripCode\":35454,\"Open\":324.15,\"Close\":324.15,\"High\":324.15,\"Low\":324.15,\"Volume\":22500,\"Date\":\"2025-02-24 12:34:00 PM\"},{\"ScripCode\":35454,\"Open\":324.15,\"Close\":324.15,\"High\":324.15,\"Low\":324.15,\"Volume\":12500,\"Date\":\"2025-02-24 12:35:00 PM\"},{\"ScripCode\":35454,\"Open\":324.5,\"Close\":324.5,\"High\":324.5,\"Low\":324.5,\"Volume\":17500,\"Date\":\"2025-02-24 12:36:00 PM\"},{\"ScripCode\":35454,\"Open\":324.5,\"Close\":324.5,\"High\":324.5,\"Low\":324.5,\"Volume\":30000,\"Date\":\"2025-02-24 12:37:00 PM\"},{\"ScripCode\":35454,\"Open\":324.5,\"Close\":324.5,\"High\":324.5,\"Low\":324.5,\"Volume\":7500,\"Date\":\"2025-02-24 12:38:00 PM\"},{\"ScripCode\":35454,\"Open\":324.5,\"Close\":324.5,\"High\":324.5,\"Low\":324.5,\"Volume\":20000,\"Date\":\"2025-02-24 12:39:00 PM\"},{\"ScripCode\":35454,\"Open\":324.5,\"Close\":324.5,\"High\":324.5,\"Low\":324.5,\"Volume\":12500,\"Date\":\"2025-02-24 12:40:00 PM\"},{\"ScripCode\":35454,\"Open\":324.5,\"Close\":324.25,\"High\":324.5,\"Low\":324.25,\"Volume\":12500,\"Date\":\"2025-02-24 12:41:00 PM\"},{\"ScripCode\":35454,\"Open\":324.25,\"Close\":324.25,\"High\":324.25,\"Low\":324.25,\"Volume\":10000,\"Date\":\"2025-02-24 12:42:00 PM\"},{\"ScripCode\":35454,\"Open\":324.1,\"Close\":323.9,\"High\":324.1,\"Low\":323.9,\"Volume\":22500,\"Date\":\"2025-02-24 12:43:00 PM\"},{\"ScripCode\":35454,\"Open\":323.9,\"Close\":324.35,\"High\":324.35,\"Low\":323.9,\"Volume\":75000,\"Date\":\"2025-02-24 12:44:00 PM\"},{\"ScripCode\":35454,\"Open\":324.2,\"Close\":324.2,\"High\":324.2,\"Low\":324.2,\"Volume\":15000,\"Date\":\"2025-02-24 12:45:00 PM\"},{\"ScripCode\":35454,\"Open\":324.2,\"Close\":324.25,\"High\":324.25,\"Low\":324.2,\"Volume\":10000,\"Date\":\"2025-02-24 12:46:00 PM\"},{\"ScripCode\":35454,\"Open\":324.25,\"Close\":324.25,\"High\":324.25,\"Low\":324.25,\"Volume\":12500,\"Date\":\"2025-02-24 12:47:00 PM\"},{\"ScripCode\":35454,\"Open\":324.25,\"Close\":324.25,\"High\":324.25,\"Low\":324.25,\"Volume\":7500,\"Date\":\"2025-02-24 12:48:00 PM\"},{\"ScripCode\":35454,\"Open\":324.25,\"Close\":324.25,\"High\":324.25,\"Low\":324.25,\"Volume\":12500,\"Date\":\"2025-02-24 12:49:00 PM\"},{\"ScripCode\":35454,\"Open\":324.25,\"Close\":324.25,\"High\":324.25,\"Low\":324.25,\"Volume\":17500,\"Date\":\"2025-02-24 12:50:00 PM\"},{\"ScripCode\":35454,\"Open\":324.25,\"Close\":323.75,\"High\":324.25,\"Low\":323.75,\"Volume\":322500,\"Date\":\"2025-02-24 12:51:00 PM\"},{\"ScripCode\":35454,\"Open\":323.75,\"Close\":324,\"High\":324,\"Low\":323.75,\"Volume\":77500,\"Date\":\"2025-02-24 12:52:00 PM\"},{\"ScripCode\":35454,\"Open\":324,\"Close\":324,\"High\":324,\"Low\":324,\"Volume\":12500,\"Date\":\"2025-02-24 12:53:00 PM\"},{\"ScripCode\":35454,\"Open\":324,\"Close\":324,\"High\":324,\"Low\":324,\"Volume\":15000,\"Date\":\"2025-02-24 12:54:00 PM\"},{\"ScripCode\":35454,\"Open\":323.65,\"Close\":323.5,\"High\":323.65,\"Low\":323.5,\"Volume\":12500,\"Date\":\"2025-02-24 12:55:00 PM\"},{\"ScripCode\":35454,\"Open\":323.75,\"Close\":323.65,\"High\":323.75,\"Low\":323.65,\"Volume\":15000,\"Date\":\"2025-02-24 12:56:00 PM\"},{\"ScripCode\":35454,\"Open\":323.65,\"Close\":323.7,\"High\":323.7,\"Low\":323.65,\"Volume\":12500,\"Date\":\"2025-02-24 12:57:00 PM\"},{\"ScripCode\":35454,\"Open\":323.65,\"Close\":323.65,\"High\":323.65,\"Low\":323.65,\"Volume\":5000,\"Date\":\"2025-02-24 12:58:00 PM\"},{\"ScripCode\":35454,\"Open\":323.65,\"Close\":323.65,\"High\":323.65,\"Low\":323.65,\"Volume\":12500,\"Date\":\"2025-02-24 12:59:00 PM\"},{\"ScripCode\":35454,\"Open\":323.55,\"Close\":323.55,\"High\":323.55,\"Low\":323.55,\"Volume\":12500,\"Date\":\"2025-02-24 01:00:00 PM\"},{\"ScripCode\":35454,\"Open\":323.5,\"Close\":323.55,\"High\":323.55,\"Low\":323.5,\"Volume\":20000,\"Date\":\"2025-02-24 01:01:00 PM\"},{\"ScripCode\":35454,\"Open\":323.55,\"Close\":323.55,\"High\":323.55,\"Low\":323.55,\"Volume\":7500,\"Date\":\"2025-02-24 01:02:00 PM\"},{\"ScripCode\":35454,\"Open\":323.55,\"Close\":323.55,\"High\":323.55,\"Low\":323.55,\"Volume\":15000,\"Date\":\"2025-02-24 01:03:00 PM\"},{\"ScripCode\":35454,\"Open\":323.55,\"Close\":323.65,\"High\":323.65,\"Low\":323.4,\"Volume\":12500,\"Date\":\"2025-02-24 01:04:00 PM\"},{\"ScripCode\":35454,\"Open\":323.65,\"Close\":323.4,\"High\":323.65,\"Low\":323.4,\"Volume\":17500,\"Date\":\"2025-02-24 01:05:00 PM\"},{\"ScripCode\":35454,\"Open\":323.4,\"Close\":323.4,\"High\":323.4,\"Low\":323.4,\"Volume\":12500,\"Date\":\"2025-02-24 01:06:00 PM\"},{\"ScripCode\":35454,\"Open\":323.4,\"Close\":323.4,\"High\":323.4,\"Low\":323.4,\"Volume\":20000,\"Date\":\"2025-02-24 01:07:00 PM\"},{\"ScripCode\":35454,\"Open\":323.4,\"Close\":323.4,\"High\":323.4,\"Low\":323.4,\"Volume\":12500,\"Date\":\"2025-02-24 01:08:00 PM\"},{\"ScripCode\":35454,\"Open\":323.4,\"Close\":323.4,\"High\":323.4,\"Low\":323.4,\"Volume\":7500,\"Date\":\"2025-02-24 01:09:00 PM\"},{\"ScripCode\":35454,\"Open\":323.2,\"Close\":323,\"High\":323.2,\"Low\":323,\"Volume\":15000,\"Date\":\"2025-02-24 01:10:00 PM\"},{\"ScripCode\":35454,\"Open\":323,\"Close\":323,\"High\":323,\"Low\":323,\"Volume\":7500,\"Date\":\"2025-02-24 01:11:00 PM\"},{\"ScripCode\":35454,\"Open\":323,\"Close\":322.9,\"High\":323,\"Low\":322.9,\"Volume\":32500,\"Date\":\"2025-02-24 01:12:00 PM\"},{\"ScripCode\":35454,\"Open\":322.9,\"Close\":323.6,\"High\":323.6,\"Low\":322.9,\"Volume\":40000,\"Date\":\"2025-02-24 01:13:00 PM\"},{\"ScripCode\":35454,\"Open\":323.6,\"Close\":323.6,\"High\":323.6,\"Low\":323.6,\"Volume\":7500,\"Date\":\"2025-02-24 01:14:00 PM\"},{\"ScripCode\":35454,\"Open\":323.6,\"Close\":323.2,\"High\":323.6,\"Low\":323.2,\"Volume\":15000,\"Date\":\"2025-02-24 01:15:00 PM\"},{\"ScripCode\":35454,\"Open\":323.2,\"Close\":323.2,\"High\":323.2,\"Low\":323.2,\"Volume\":20000,\"Date\":\"2025-02-24 01:16:00 PM\"},{\"ScripCode\":35454,\"Open\":323.2,\"Close\":323.2,\"High\":323.2,\"Low\":323.2,\"Volume\":10000,\"Date\":\"2025-02-24 01:17:00 PM\"},{\"ScripCode\":35454,\"Open\":323.2,\"Close\":323.2,\"High\":323.2,\"Low\":323.2,\"Volume\":52500,\"Date\":\"2025-02-24 01:18:00 PM\"},{\"ScripCode\":35454,\"Open\":323.1,\"Close\":323.1,\"High\":323.1,\"Low\":323.1,\"Volume\":12500,\"Date\":\"2025-02-24 01:19:00 PM\"},{\"ScripCode\":35454,\"Open\":323.3,\"Close\":323.3,\"High\":323.3,\"Low\":323.3,\"Volume\":10000,\"Date\":\"2025-02-24 01:20:00 PM\"},{\"ScripCode\":35454,\"Open\":323.3,\"Close\":322.9,\"High\":323.3,\"Low\":322.9,\"Volume\":25000,\"Date\":\"2025-02-24 01:21:00 PM\"},{\"ScripCode\":35454,\"Open\":322.9,\"Close\":322.85,\"High\":322.9,\"Low\":322.85,\"Volume\":40000,\"Date\":\"2025-02-24 01:22:00 PM\"},{\"ScripCode\":35454,\"Open\":322.85,\"Close\":322.85,\"High\":322.85,\"Low\":322.85,\"Volume\":2500,\"Date\":\"2025-02-24 01:23:00 PM\"},{\"ScripCode\":35454,\"Open\":322.85,\"Close\":322.5,\"High\":322.85,\"Low\":322.5,\"Volume\":22500,\"Date\":\"2025-02-24 01:24:00 PM\"},{\"ScripCode\":35454,\"Open\":322.5,\"Close\":321.85,\"High\":322.5,\"Low\":321.8,\"Volume\":35000,\"Date\":\"2025-02-24 01:25:00 PM\"},{\"ScripCode\":35454,\"Open\":321.85,\"Close\":321.85,\"High\":321.85,\"Low\":321.85,\"Volume\":10000,\"Date\":\"2025-02-24 01:26:00 PM\"},{\"ScripCode\":35454,\"Open\":321.85,\"Close\":321.8,\"High\":321.85,\"Low\":321.8,\"Volume\":10000,\"Date\":\"2025-02-24 01:27:00 PM\"},{\"ScripCode\":35454,\"Open\":321.8,\"Close\":322.05,\"High\":322.05,\"Low\":321.8,\"Volume\":47500,\"Date\":\"2025-02-24 01:28:00 PM\"},{\"ScripCode\":35454,\"Open\":322.05,\"Close\":322.05,\"High\":322.05,\"Low\":322.05,\"Volume\":7500,\"Date\":\"2025-02-24 01:29:00 PM\"},{\"ScripCode\":35454,\"Open\":322.05,\"Close\":322.35,\"High\":322.35,\"Low\":322,\"Volume\":20000,\"Date\":\"2025-02-24 01:30:00 PM\"},{\"ScripCode\":35454,\"Open\":322.35,\"Close\":322.1,\"High\":322.35,\"Low\":322.1,\"Volume\":27500,\"Date\":\"2025-02-24 01:31:00 PM\"},{\"ScripCode\":35454,\"Open\":322.1,\"Close\":321.7,\"High\":322.1,\"Low\":321.7,\"Volume\":20000,\"Date\":\"2025-02-24 01:32:00 PM\"},{\"ScripCode\":35454,\"Open\":321.8,\"Close\":321.95,\"High\":321.95,\"Low\":321.55,\"Volume\":32500,\"Date\":\"2025-02-24 01:33:00 PM\"},{\"ScripCode\":35454,\"Open\":321.7,\"Close\":321.4,\"High\":322,\"Low\":321.4,\"Volume\":92500,\"Date\":\"2025-02-24 01:34:00 PM\"},{\"ScripCode\":35454,\"Open\":321.55,\"Close\":321.7,\"High\":321.7,\"Low\":321.55,\"Volume\":35000,\"Date\":\"2025-02-24 01:35:00 PM\"},{\"ScripCode\":35454,\"Open\":321.7,\"Close\":321.6,\"High\":321.7,\"Low\":321.6,\"Volume\":15000,\"Date\":\"2025-02-24 01:36:00 PM\"},{\"ScripCode\":35454,\"Open\":321.6,\"Close\":321.4,\"High\":321.6,\"Low\":321.4,\"Volume\":10000,\"Date\":\"2025-02-24 01:37:00 PM\"},{\"ScripCode\":35454,\"Open\":321.35,\"Close\":320.85,\"High\":321.35,\"Low\":320.85,\"Volume\":25000,\"Date\":\"2025-02-24 01:38:00 PM\"},{\"ScripCode\":35454,\"Open\":320.85,\"Close\":320.9,\"High\":320.9,\"Low\":320.5,\"Volume\":35000,\"Date\":\"2025-02-24 01:39:00 PM\"},{\"ScripCode\":35454,\"Open\":320.8,\"Close\":320.8,\"High\":320.8,\"Low\":320.8,\"Volume\":12500,\"Date\":\"2025-02-24 01:40:00 PM\"},{\"ScripCode\":35454,\"Open\":320.8,\"Close\":320.95,\"High\":320.95,\"Low\":320.8,\"Volume\":12500,\"Date\":\"2025-02-24 01:41:00 PM\"},{\"ScripCode\":35454,\"Open\":320.95,\"Close\":321,\"High\":321,\"Low\":320.95,\"Volume\":10000,\"Date\":\"2025-02-24 01:42:00 PM\"},{\"ScripCode\":35454,\"Open\":321,\"Close\":321.25,\"High\":321.25,\"Low\":321,\"Volume\":10000,\"Date\":\"2025-02-24 01:43:00 PM\"},{\"ScripCode\":35454,\"Open\":321.25,\"Close\":321,\"High\":321.25,\"Low\":321,\"Volume\":15000,\"Date\":\"2025-02-24 01:44:00 PM\"},{\"ScripCode\":35454,\"Open\":321,\"Close\":321,\"High\":321,\"Low\":321,\"Volume\":5000,\"Date\":\"2025-02-24 01:45:00 PM\"},{\"ScripCode\":35454,\"Open\":321,\"Close\":321,\"High\":321,\"Low\":321,\"Volume\":7500,\"Date\":\"2025-02-24 01:46:00 PM\"},{\"ScripCode\":35454,\"Open\":321,\"Close\":321,\"High\":321,\"Low\":321,\"Volume\":30000,\"Date\":\"2025-02-24 01:47:00 PM\"},{\"ScripCode\":35454,\"Open\":321,\"Close\":321,\"High\":321,\"Low\":321,\"Volume\":7500,\"Date\":\"2025-02-24 01:49:00 PM\"},{\"ScripCode\":35454,\"Open\":320.9,\"Close\":320.9,\"High\":320.9,\"Low\":320.9,\"Volume\":15000,\"Date\":\"2025-02-24 01:50:00 PM\"},{\"ScripCode\":35454,\"Open\":321.3,\"Close\":321.5,\"High\":321.5,\"Low\":321.3,\"Volume\":20000,\"Date\":\"2025-02-24 01:51:00 PM\"},{\"ScripCode\":35454,\"Open\":321.5,\"Close\":321.5,\"High\":321.5,\"Low\":321.5,\"Volume\":5000,\"Date\":\"2025-02-24 01:52:00 PM\"},{\"ScripCode\":35454,\"Open\":321.5,\"Close\":321.7,\"High\":321.7,\"Low\":321.5,\"Volume\":10000,\"Date\":\"2025-02-24 01:53:00 PM\"},{\"ScripCode\":35454,\"Open\":321.7,\"Close\":321.7,\"High\":321.7,\"Low\":321.7,\"Volume\":10000,\"Date\":\"2025-02-24 01:54:00 PM\"},{\"ScripCode\":35454,\"Open\":321.7,\"Close\":321.85,\"High\":321.85,\"Low\":321.7,\"Volume\":12500,\"Date\":\"2025-02-24 01:55:00 PM\"},{\"ScripCode\":35454,\"Open\":321.85,\"Close\":321.7,\"High\":321.85,\"Low\":321.7,\"Volume\":12500,\"Date\":\"2025-02-24 01:56:00 PM\"},{\"ScripCode\":35454,\"Open\":321.7,\"Close\":321.8,\"High\":321.8,\"Low\":321.7,\"Volume\":32500,\"Date\":\"2025-02-24 01:57:00 PM\"},{\"ScripCode\":35454,\"Open\":321.8,\"Close\":321.55,\"High\":321.8,\"Low\":321.55,\"Volume\":15000,\"Date\":\"2025-02-24 01:58:00 PM\"},{\"ScripCode\":35454,\"Open\":321.55,\"Close\":321.75,\"High\":321.75,\"Low\":321.55,\"Volume\":15000,\"Date\":\"2025-02-24 01:59:00 PM\"},{\"ScripCode\":35454,\"Open\":321.75,\"Close\":322,\"High\":322,\"Low\":321.75,\"Volume\":45000,\"Date\":\"2025-02-24 02:00:00 PM\"},{\"ScripCode\":35454,\"Open\":321.55,\"Close\":321.55,\"High\":321.55,\"Low\":321.55,\"Volume\":2500,\"Date\":\"2025-02-24 02:01:00 PM\"},{\"ScripCode\":35454,\"Open\":321.55,\"Close\":321.7,\"High\":321.7,\"Low\":321.55,\"Volume\":17500,\"Date\":\"2025-02-24 02:02:00 PM\"},{\"ScripCode\":35454,\"Open\":321.95,\"Close\":321.95,\"High\":321.95,\"Low\":321.95,\"Volume\":15000,\"Date\":\"2025-02-24 02:03:00 PM\"},{\"ScripCode\":35454,\"Open\":321.95,\"Close\":322.1,\"High\":322.25,\"Low\":321.95,\"Volume\":17500,\"Date\":\"2025-02-24 02:04:00 PM\"},{\"ScripCode\":35454,\"Open\":322.1,\"Close\":321.75,\"High\":322.1,\"Low\":321.75,\"Volume\":30000,\"Date\":\"2025-02-24 02:05:00 PM\"},{\"ScripCode\":35454,\"Open\":321.8,\"Close\":321.8,\"High\":321.8,\"Low\":321.6,\"Volume\":17500,\"Date\":\"2025-02-24 02:06:00 PM\"},{\"ScripCode\":35454,\"Open\":321.7,\"Close\":321.7,\"High\":321.7,\"Low\":321.7,\"Volume\":10000,\"Date\":\"2025-02-24 02:07:00 PM\"},{\"ScripCode\":35454,\"Open\":321.7,\"Close\":321.6,\"High\":321.7,\"Low\":321.6,\"Volume\":10000,\"Date\":\"2025-02-24 02:08:00 PM\"},{\"ScripCode\":35454,\"Open\":321.6,\"Close\":321.6,\"High\":321.6,\"Low\":321.6,\"Volume\":7500,\"Date\":\"2025-02-24 02:09:00 PM\"},{\"ScripCode\":35454,\"Open\":321.6,\"Close\":321.6,\"High\":321.6,\"Low\":321.6,\"Volume\":20000,\"Date\":\"2025-02-24 02:10:00 PM\"},{\"ScripCode\":35454,\"Open\":321.7,\"Close\":321.65,\"High\":321.7,\"Low\":321.65,\"Volume\":62500,\"Date\":\"2025-02-24 02:11:00 PM\"},{\"ScripCode\":35454,\"Open\":321.65,\"Close\":321.65,\"High\":321.65,\"Low\":321.65,\"Volume\":10000,\"Date\":\"2025-02-24 02:12:00 PM\"},{\"ScripCode\":35454,\"Open\":321.65,\"Close\":321.65,\"High\":321.65,\"Low\":321.65,\"Volume\":40000,\"Date\":\"2025-02-24 02:13:00 PM\"},{\"ScripCode\":35454,\"Open\":321.65,\"Close\":321.65,\"High\":321.65,\"Low\":321.65,\"Volume\":12500,\"Date\":\"2025-02-24 02:14:00 PM\"},{\"ScripCode\":35454,\"Open\":321.65,\"Close\":321.65,\"High\":321.65,\"Low\":321.65,\"Volume\":2500,\"Date\":\"2025-02-24 02:15:00 PM\"},{\"ScripCode\":35454,\"Open\":321.5,\"Close\":321.5,\"High\":321.5,\"Low\":321.5,\"Volume\":7500,\"Date\":\"2025-02-24 02:16:00 PM\"},{\"ScripCode\":35454,\"Open\":321.5,\"Close\":321.5,\"High\":321.5,\"Low\":321.5,\"Volume\":10000,\"Date\":\"2025-02-24 02:17:00 PM\"},{\"ScripCode\":35454,\"Open\":321.5,\"Close\":321.5,\"High\":321.5,\"Low\":321.5,\"Volume\":32500,\"Date\":\"2025-02-24 02:18:00 PM\"},{\"ScripCode\":35454,\"Open\":321.5,\"Close\":321.75,\"High\":321.75,\"Low\":321.5,\"Volume\":10000,\"Date\":\"2025-02-24 02:19:00 PM\"},{\"ScripCode\":35454,\"Open\":321.75,\"Close\":321.75,\"High\":321.95,\"Low\":321.75,\"Volume\":25000,\"Date\":\"2025-02-24 02:20:00 PM\"},{\"ScripCode\":35454,\"Open\":321.75,\"Close\":321.75,\"High\":321.75,\"Low\":321.75,\"Volume\":15000,\"Date\":\"2025-02-24 02:21:00 PM\"},{\"ScripCode\":35454,\"Open\":321.45,\"Close\":321.45,\"High\":321.45,\"Low\":321.45,\"Volume\":15000,\"Date\":\"2025-02-24 02:22:00 PM\"},{\"ScripCode\":35454,\"Open\":321.45,\"Close\":321.45,\"High\":321.45,\"Low\":321.45,\"Volume\":5000,\"Date\":\"2025-02-24 02:23:00 PM\"},{\"ScripCode\":35454,\"Open\":321.45,\"Close\":321.45,\"High\":321.45,\"Low\":321.45,\"Volume\":7500,\"Date\":\"2025-02-24 02:24:00 PM\"},{\"ScripCode\":35454,\"Open\":321.45,\"Close\":321.45,\"High\":321.45,\"Low\":321.45,\"Volume\":15000,\"Date\":\"2025-02-24 02:25:00 PM\"},{\"ScripCode\":35454,\"Open\":321.45,\"Close\":321.45,\"High\":321.45,\"Low\":321.45,\"Volume\":20000,\"Date\":\"2025-02-24 02:26:00 PM\"},{\"ScripCode\":35454,\"Open\":321.45,\"Close\":321.05,\"High\":321.45,\"Low\":321.05,\"Volume\":17500,\"Date\":\"2025-02-24 02:27:00 PM\"},{\"ScripCode\":35454,\"Open\":321.05,\"Close\":321,\"High\":321.05,\"Low\":321,\"Volume\":12500,\"Date\":\"2025-02-24 02:28:00 PM\"},{\"ScripCode\":35454,\"Open\":321,\"Close\":321.25,\"High\":321.25,\"Low\":321,\"Volume\":15000,\"Date\":\"2025-02-24 02:29:00 PM\"},{\"ScripCode\":35454,\"Open\":321.65,\"Close\":321.85,\"High\":321.85,\"Low\":321.65,\"Volume\":15000,\"Date\":\"2025-02-24 02:30:00 PM\"},{\"ScripCode\":35454,\"Open\":322,\"Close\":322,\"High\":322,\"Low\":322,\"Volume\":7500,\"Date\":\"2025-02-24 02:31:00 PM\"},{\"ScripCode\":35454,\"Open\":322.4,\"Close\":322.25,\"High\":322.4,\"Low\":322.25,\"Volume\":7500,\"Date\":\"2025-02-24 02:32:00 PM\"},{\"ScripCode\":35454,\"Open\":321.8,\"Close\":321.8,\"High\":321.8,\"Low\":321.8,\"Volume\":12500,\"Date\":\"2025-02-24 02:33:00 PM\"},{\"ScripCode\":35454,\"Open\":321.8,\"Close\":321.8,\"High\":321.8,\"Low\":321.8,\"Volume\":2500,\"Date\":\"2025-02-24 02:34:00 PM\"},{\"ScripCode\":35454,\"Open\":321.8,\"Close\":321.8,\"High\":321.8,\"Low\":321.8,\"Volume\":10000,\"Date\":\"2025-02-24 02:35:00 PM\"},{\"ScripCode\":35454,\"Open\":322.35,\"Close\":322.7,\"High\":322.7,\"Low\":322.35,\"Volume\":12500,\"Date\":\"2025-02-24 02:36:00 PM\"},{\"ScripCode\":35454,\"Open\":322.7,\"Close\":322.7,\"High\":322.7,\"Low\":322.7,\"Volume\":2500,\"Date\":\"2025-02-24 02:37:00 PM\"},{\"ScripCode\":35454,\"Open\":322.25,\"Close\":322.25,\"High\":322.25,\"Low\":322.25,\"Volume\":5000,\"Date\":\"2025-02-24 02:38:00 PM\"},{\"ScripCode\":35454,\"Open\":322.25,\"Close\":322.25,\"High\":322.25,\"Low\":322.2,\"Volume\":7500,\"Date\":\"2025-02-24 02:39:00 PM\"},{\"ScripCode\":35454,\"Open\":322.3,\"Close\":322.3,\"High\":322.3,\"Low\":322.3,\"Volume\":17500,\"Date\":\"2025-02-24 02:40:00 PM\"},{\"ScripCode\":35454,\"Open\":322.2,\"Close\":322.4,\"High\":322.5,\"Low\":322.2,\"Volume\":30000,\"Date\":\"2025-02-24 02:41:00 PM\"},{\"ScripCode\":35454,\"Open\":322.25,\"Close\":322.25,\"High\":322.45,\"Low\":322.15,\"Volume\":37500,\"Date\":\"2025-02-24 02:42:00 PM\"},{\"ScripCode\":35454,\"Open\":322.25,\"Close\":322.35,\"High\":322.35,\"Low\":322.25,\"Volume\":22500,\"Date\":\"2025-02-24 02:43:00 PM\"},{\"ScripCode\":35454,\"Open\":322.35,\"Close\":322.35,\"High\":322.35,\"Low\":322.35,\"Volume\":40000,\"Date\":\"2025-02-24 02:44:00 PM\"},{\"ScripCode\":35454,\"Open\":322.45,\"Close\":322.45,\"High\":322.45,\"Low\":322.45,\"Volume\":7500,\"Date\":\"2025-02-24 02:45:00 PM\"},{\"ScripCode\":35454,\"Open\":322.65,\"Close\":322.5,\"High\":322.65,\"Low\":322.5,\"Volume\":10000,\"Date\":\"2025-02-24 02:46:00 PM\"},{\"ScripCode\":35454,\"Open\":322.5,\"Close\":322.7,\"High\":322.7,\"Low\":322.5,\"Volume\":17500,\"Date\":\"2025-02-24 02:47:00 PM\"},{\"ScripCode\":35454,\"Open\":322.7,\"Close\":322.7,\"High\":322.7,\"Low\":322.7,\"Volume\":12500,\"Date\":\"2025-02-24 02:48:00 PM\"},{\"ScripCode\":35454,\"Open\":322.55,\"Close\":322.7,\"High\":322.7,\"Low\":322.4,\"Volume\":17500,\"Date\":\"2025-02-24 02:49:00 PM\"},{\"ScripCode\":35454,\"Open\":322.7,\"Close\":322.7,\"High\":322.7,\"Low\":322.7,\"Volume\":5000,\"Date\":\"2025-02-24 02:50:00 PM\"},{\"ScripCode\":35454,\"Open\":322.7,\"Close\":322.7,\"High\":322.7,\"Low\":322.7,\"Volume\":7500,\"Date\":\"2025-02-24 02:51:00 PM\"},{\"ScripCode\":35454,\"Open\":322.6,\"Close\":322.6,\"High\":322.6,\"Low\":322.6,\"Volume\":5000,\"Date\":\"2025-02-24 02:52:00 PM\"},{\"ScripCode\":35454,\"Open\":322.5,\"Close\":322.9,\"High\":322.9,\"Low\":322.5,\"Volume\":17500,\"Date\":\"2025-02-24 02:53:00 PM\"},{\"ScripCode\":35454,\"Open\":322.9,\"Close\":322.9,\"High\":322.9,\"Low\":322.9,\"Volume\":2500,\"Date\":\"2025-02-24 02:54:00 PM\"},{\"ScripCode\":35454,\"Open\":322.8,\"Close\":322.85,\"High\":322.85,\"Low\":322.8,\"Volume\":32500,\"Date\":\"2025-02-24 02:55:00 PM\"},{\"ScripCode\":35454,\"Open\":322.7,\"Close\":322.7,\"High\":322.7,\"Low\":322.7,\"Volume\":7500,\"Date\":\"2025-02-24 02:56:00 PM\"},{\"ScripCode\":35454,\"Open\":322.7,\"Close\":322.7,\"High\":322.7,\"Low\":322.7,\"Volume\":12500,\"Date\":\"2025-02-24 02:57:00 PM\"},{\"ScripCode\":35454,\"Open\":322.65,\"Close\":322.7,\"High\":322.7,\"Low\":322.65,\"Volume\":10000,\"Date\":\"2025-02-24 02:58:00 PM\"},{\"ScripCode\":35454,\"Open\":322.7,\"Close\":322.6,\"High\":322.7,\"Low\":322.6,\"Volume\":12500,\"Date\":\"2025-02-24 02:59:00 PM\"},{\"ScripCode\":35454,\"Open\":322.6,\"Close\":322.6,\"High\":322.6,\"Low\":322.6,\"Volume\":12500,\"Date\":\"2025-02-24 03:00:00 PM\"},{\"ScripCode\":35454,\"Open\":322.3,\"Close\":322.3,\"High\":322.3,\"Low\":322.3,\"Volume\":25000,\"Date\":\"2025-02-24 03:01:00 PM\"},{\"ScripCode\":35454,\"Open\":322.15,\"Close\":321.75,\"High\":322.15,\"Low\":321.75,\"Volume\":12500,\"Date\":\"2025-02-24 03:02:00 PM\"},{\"ScripCode\":35454,\"Open\":321.75,\"Close\":321.55,\"High\":321.75,\"Low\":321.55,\"Volume\":27500,\"Date\":\"2025-02-24 03:03:00 PM\"},{\"ScripCode\":35454,\"Open\":321.5,\"Close\":321.3,\"High\":321.5,\"Low\":321.3,\"Volume\":7500,\"Date\":\"2025-02-24 03:04:00 PM\"},{\"ScripCode\":35454,\"Open\":321.45,\"Close\":321.3,\"High\":321.45,\"Low\":321.3,\"Volume\":5000,\"Date\":\"2025-02-24 03:05:00 PM\"},{\"ScripCode\":35454,\"Open\":321.5,\"Close\":321.5,\"High\":321.5,\"Low\":321.5,\"Volume\":22500,\"Date\":\"2025-02-24 03:06:00 PM\"},{\"ScripCode\":35454,\"Open\":321.5,\"Close\":321.5,\"High\":321.5,\"Low\":321.5,\"Volume\":5000,\"Date\":\"2025-02-24 03:07:00 PM\"},{\"ScripCode\":35454,\"Open\":321.6,\"Close\":321.6,\"High\":321.6,\"Low\":321.6,\"Volume\":10000,\"Date\":\"2025-02-24 03:08:00 PM\"},{\"ScripCode\":35454,\"Open\":321.6,\"Close\":321.6,\"High\":321.6,\"Low\":321.6,\"Volume\":5000,\"Date\":\"2025-02-24 03:09:00 PM\"},{\"ScripCode\":35454,\"Open\":321.7,\"Close\":322,\"High\":322,\"Low\":321.7,\"Volume\":27500,\"Date\":\"2025-02-24 03:10:00 PM\"},{\"ScripCode\":35454,\"Open\":322,\"Close\":322,\"High\":322,\"Low\":322,\"Volume\":22500,\"Date\":\"2025-02-24 03:11:00 PM\"},{\"ScripCode\":35454,\"Open\":321.8,\"Close\":321.6,\"High\":321.8,\"Low\":321.6,\"Volume\":15000,\"Date\":\"2025-02-24 03:12:00 PM\"},{\"ScripCode\":35454,\"Open\":321.8,\"Close\":321.8,\"High\":321.8,\"Low\":321.8,\"Volume\":5000,\"Date\":\"2025-02-24 03:14:00 PM\"},{\"ScripCode\":35454,\"Open\":321.8,\"Close\":321.95,\"High\":321.95,\"Low\":321.8,\"Volume\":10000,\"Date\":\"2025-02-24 03:15:00 PM\"},{\"ScripCode\":35454,\"Open\":321.8,\"Close\":321.75,\"High\":321.8,\"Low\":321.75,\"Volume\":20000,\"Date\":\"2025-02-24 03:16:00 PM\"},{\"ScripCode\":35454,\"Open\":321.55,\"Close\":321.7,\"High\":321.7,\"Low\":321.55,\"Volume\":5000,\"Date\":\"2025-02-24 03:17:00 PM\"},{\"ScripCode\":35454,\"Open\":321.6,\"Close\":321.6,\"High\":321.6,\"Low\":321.6,\"Volume\":5000,\"Date\":\"2025-02-24 03:18:00 PM\"},{\"ScripCode\":35454,\"Open\":321.6,\"Close\":321.6,\"High\":321.6,\"Low\":321.6,\"Volume\":22500,\"Date\":\"2025-02-24 03:19:00 PM\"},{\"ScripCode\":35454,\"Open\":321.6,\"Close\":321.6,\"High\":321.6,\"Low\":321.6,\"Volume\":2500,\"Date\":\"2025-02-24 03:20:00 PM\"},{\"ScripCode\":35454,\"Open\":321.6,\"Close\":321.6,\"High\":321.6,\"Low\":321.6,\"Volume\":12500,\"Date\":\"2025-02-24 03:21:00 PM\"},{\"ScripCode\":35454,\"Open\":321.75,\"Close\":321.8,\"High\":321.8,\"Low\":321.75,\"Volume\":7500,\"Date\":\"2025-02-24 03:22:00 PM\"},{\"ScripCode\":35454,\"Open\":321.95,\"Close\":322,\"High\":322,\"Low\":321.95,\"Volume\":12500,\"Date\":\"2025-02-24 03:23:00 PM\"},{\"ScripCode\":35454,\"Open\":321.65,\"Close\":321.3,\"High\":321.65,\"Low\":321.25,\"Volume\":32500,\"Date\":\"2025-02-24 03:24:00 PM\"},{\"ScripCode\":35454,\"Open\":321.45,\"Close\":321.45,\"High\":321.45,\"Low\":321.45,\"Volume\":12500,\"Date\":\"2025-02-24 03:25:00 PM\"},{\"ScripCode\":35454,\"Open\":321.35,\"Close\":321.4,\"High\":321.4,\"Low\":321.35,\"Volume\":22500,\"Date\":\"2025-02-24 03:26:00 PM\"},{\"ScripCode\":35454,\"Open\":321.6,\"Close\":321.4,\"High\":321.6,\"Low\":321.4,\"Volume\":27500,\"Date\":\"2025-02-24 03:27:00 PM\"},{\"ScripCode\":35454,\"Open\":321.6,\"Close\":321.85,\"High\":321.85,\"Low\":321.45,\"Volume\":17500,\"Date\":\"2025-02-24 03:28:00 PM\"},{\"ScripCode\":35454,\"Open\":321.85,\"Close\":321.85,\"High\":321.85,\"Low\":321.85,\"Volume\":27500,\"Date\":\"2025-02-24 03:29:00 PM\"},{\"ScripCode\":35454,\"Open\":321.85,\"Close\":321.85,\"High\":321.85,\"Low\":321.85,\"Volume\":10000,\"Date\":\"2025-02-24 03:30:00 PM\"}],\"27-03-2025\":[{\"ScripCode\":35361,\"Open\":339.45,\"Close\":339.45,\"High\":339.7,\"Low\":339.2,\"Volume\":37500,\"Date\":\"2025-02-21 09:15:00 AM\"},{\"ScripCode\":35361,\"Open\":340,\"Close\":340.75,\"High\":340.75,\"Low\":340,\"Volume\":105000,\"Date\":\"2025-02-21 09:16:00 AM\"},{\"ScripCode\":35361,\"Open\":340.25,\"Close\":340.3,\"High\":340.3,\"Low\":340.25,\"Volume\":17500,\"Date\":\"2025-02-21 09:17:00 AM\"},{\"ScripCode\":35361,\"Open\":339.75,\"Close\":339.7,\"High\":339.75,\"Low\":339.7,\"Volume\":20000,\"Date\":\"2025-02-21 09:18:00 AM\"},{\"ScripCode\":35361,\"Open\":340.05,\"Close\":339.1,\"High\":340.05,\"Low\":339.1,\"Volume\":27500,\"Date\":\"2025-02-21 09:19:00 AM\"},{\"ScripCode\":35361,\"Open\":338.65,\"Close\":338.5,\"High\":339.5,\"Low\":338.5,\"Volume\":37500,\"Date\":\"2025-02-21 09:20:00 AM\"},{\"ScripCode\":35361,\"Open\":338,\"Close\":338.8,\"High\":338.8,\"Low\":338,\"Volume\":75000,\"Date\":\"2025-02-21 09:21:00 AM\"},{\"ScripCode\":35361,\"Open\":338.55,\"Close\":338,\"High\":338.55,\"Low\":338,\"Volume\":40000,\"Date\":\"2025-02-21 09:22:00 AM\"},{\"ScripCode\":35361,\"Open\":338.05,\"Close\":338.25,\"High\":338.25,\"Low\":338.05,\"Volume\":12500,\"Date\":\"2025-02-21 09:23:00 AM\"},{\"ScripCode\":35361,\"Open\":338.7,\"Close\":338.85,\"High\":338.85,\"Low\":338.7,\"Volume\":22500,\"Date\":\"2025-02-21 09:24:00 AM\"},{\"ScripCode\":35361,\"Open\":338.8,\"Close\":338.6,\"High\":338.8,\"Low\":338.6,\"Volume\":20000,\"Date\":\"2025-02-21 09:25:00 AM\"},{\"ScripCode\":35361,\"Open\":337.8,\"Close\":337.35,\"High\":337.8,\"Low\":337.35,\"Volume\":152500,\"Date\":\"2025-02-21 09:26:00 AM\"},{\"ScripCode\":35361,\"Open\":337.65,\"Close\":338.3,\"High\":338.3,\"Low\":337.25,\"Volume\":82500,\"Date\":\"2025-02-21 09:27:00 AM\"},{\"ScripCode\":35361,\"Open\":338.3,\"Close\":337.65,\"High\":338.3,\"Low\":337.65,\"Volume\":12500,\"Date\":\"2025-02-21 09:28:00 AM\"},{\"ScripCode\":35361,\"Open\":337.65,\"Close\":337.65,\"High\":337.65,\"Low\":337.65,\"Volume\":7500,\"Date\":\"2025-02-21 09:29:00 AM\"},{\"ScripCode\":35361,\"Open\":337.6,\"Close\":338,\"High\":338,\"Low\":337.6,\"Volume\":12500,\"Date\":\"2025-02-21 09:30:00 AM\"},{\"ScripCode\":35361,\"Open\":337.5,\"Close\":337.5,\"High\":337.5,\"Low\":337.5,\"Volume\":87500,\"Date\":\"2025-02-21 09:31:00 AM\"},{\"ScripCode\":35361,\"Open\":338.4,\"Close\":338.4,\"High\":338.4,\"Low\":338.4,\"Volume\":22500,\"Date\":\"2025-02-21 09:32:00 AM\"},{\"ScripCode\":35361,\"Open\":338.1,\"Close\":337.5,\"High\":338.1,\"Low\":337.5,\"Volume\":25000,\"Date\":\"2025-02-21 09:33:00 AM\"},{\"ScripCode\":35361,\"Open\":337.75,\"Close\":337.75,\"High\":337.75,\"Low\":337.75,\"Volume\":10000,\"Date\":\"2025-02-21 09:34:00 AM\"},{\"ScripCode\":35361,\"Open\":337.35,\"Close\":337.35,\"High\":337.35,\"Low\":337.35,\"Volume\":20000,\"Date\":\"2025-02-21 09:35:00 AM\"},{\"ScripCode\":35361,\"Open\":337.5,\"Close\":338.2,\"High\":338.2,\"Low\":337.5,\"Volume\":15000,\"Date\":\"2025-02-21 09:36:00 AM\"},{\"ScripCode\":35361,\"Open\":338.3,\"Close\":338.3,\"High\":338.3,\"Low\":338.3,\"Volume\":12500,\"Date\":\"2025-02-21 09:37:00 AM\"},{\"ScripCode\":35361,\"Open\":338.55,\"Close\":338.95,\"High\":338.95,\"Low\":338.55,\"Volume\":7500,\"Date\":\"2025-02-21 09:38:00 AM\"},{\"ScripCode\":35361,\"Open\":338.5,\"Close\":338.5,\"High\":338.5,\"Low\":338.5,\"Volume\":10000,\"Date\":\"2025-02-21 09:39:00 AM\"},{\"ScripCode\":35361,\"Open\":338.7,\"Close\":338.7,\"High\":338.7,\"Low\":338.7,\"Volume\":12500,\"Date\":\"2025-02-21 09:40:00 AM\"},{\"ScripCode\":35361,\"Open\":336.45,\"Close\":336.5,\"High\":336.5,\"Low\":336.45,\"Volume\":37500,\"Date\":\"2025-02-21 09:41:00 AM\"},{\"ScripCode\":35361,\"Open\":336.7,\"Close\":336.2,\"High\":336.7,\"Low\":336.2,\"Volume\":32500,\"Date\":\"2025-02-21 09:42:00 AM\"},{\"ScripCode\":35361,\"Open\":335.6,\"Close\":335.5,\"High\":335.6,\"Low\":335.5,\"Volume\":70000,\"Date\":\"2025-02-21 09:43:00 AM\"},{\"ScripCode\":35361,\"Open\":335.55,\"Close\":335.65,\"High\":335.65,\"Low\":335.55,\"Volume\":22500,\"Date\":\"2025-02-21 09:44:00 AM\"},{\"ScripCode\":35361,\"Open\":335.45,\"Close\":335.5,\"High\":335.5,\"Low\":335.45,\"Volume\":12500,\"Date\":\"2025-02-21 09:45:00 AM\"},{\"ScripCode\":35361,\"Open\":335.95,\"Close\":335.95,\"High\":335.95,\"Low\":335.95,\"Volume\":10000,\"Date\":\"2025-02-21 09:46:00 AM\"},{\"ScripCode\":35361,\"Open\":336.35,\"Close\":336.35,\"High\":336.35,\"Low\":336.35,\"Volume\":10000,\"Date\":\"2025-02-21 09:47:00 AM\"},{\"ScripCode\":35361,\"Open\":336.9,\"Close\":336.9,\"High\":336.9,\"Low\":336.9,\"Volume\":12500,\"Date\":\"2025-02-21 09:48:00 AM\"},{\"ScripCode\":35361,\"Open\":336.8,\"Close\":336.35,\"High\":336.8,\"Low\":336.35,\"Volume\":37500,\"Date\":\"2025-02-21 09:49:00 AM\"},{\"ScripCode\":35361,\"Open\":335.9,\"Close\":335.5,\"High\":335.9,\"Low\":335.5,\"Volume\":42500,\"Date\":\"2025-02-21 09:50:00 AM\"},{\"ScripCode\":35361,\"Open\":335.3,\"Close\":335.2,\"High\":335.3,\"Low\":335.2,\"Volume\":15000,\"Date\":\"2025-02-21 09:51:00 AM\"},{\"ScripCode\":35361,\"Open\":335,\"Close\":335,\"High\":335,\"Low\":335,\"Volume\":25000,\"Date\":\"2025-02-21 09:52:00 AM\"},{\"ScripCode\":35361,\"Open\":334.8,\"Close\":334.35,\"High\":334.8,\"Low\":334.35,\"Volume\":27500,\"Date\":\"2025-02-21 09:53:00 AM\"},{\"ScripCode\":35361,\"Open\":334.45,\"Close\":334.45,\"High\":334.45,\"Low\":334.45,\"Volume\":10000,\"Date\":\"2025-02-21 09:54:00 AM\"},{\"ScripCode\":35361,\"Open\":333.6,\"Close\":334.4,\"High\":334.4,\"Low\":333.6,\"Volume\":87500,\"Date\":\"2025-02-21 09:55:00 AM\"},{\"ScripCode\":35361,\"Open\":333.95,\"Close\":334.15,\"High\":334.15,\"Low\":333.95,\"Volume\":47500,\"Date\":\"2025-02-21 09:56:00 AM\"},{\"ScripCode\":35361,\"Open\":334,\"Close\":334,\"High\":334,\"Low\":334,\"Volume\":5000,\"Date\":\"2025-02-21 09:57:00 AM\"},{\"ScripCode\":35361,\"Open\":334.7,\"Close\":334.45,\"High\":334.7,\"Low\":334.45,\"Volume\":17500,\"Date\":\"2025-02-21 09:58:00 AM\"},{\"ScripCode\":35361,\"Open\":334.7,\"Close\":333.5,\"High\":334.7,\"Low\":333.5,\"Volume\":20000,\"Date\":\"2025-02-21 09:59:00 AM\"},{\"ScripCode\":35361,\"Open\":333.7,\"Close\":333.5,\"High\":333.7,\"Low\":333.2,\"Volume\":55000,\"Date\":\"2025-02-21 10:00:00 AM\"},{\"ScripCode\":35361,\"Open\":333,\"Close\":333.3,\"High\":333.3,\"Low\":333,\"Volume\":60000,\"Date\":\"2025-02-21 10:01:00 AM\"},{\"ScripCode\":35361,\"Open\":333.55,\"Close\":333.55,\"High\":333.55,\"Low\":333.55,\"Volume\":22500,\"Date\":\"2025-02-21 10:02:00 AM\"},{\"ScripCode\":35361,\"Open\":333.6,\"Close\":333.55,\"High\":333.6,\"Low\":333.55,\"Volume\":32500,\"Date\":\"2025-02-21 10:03:00 AM\"},{\"ScripCode\":35361,\"Open\":333.4,\"Close\":333.45,\"High\":333.45,\"Low\":333.4,\"Volume\":15000,\"Date\":\"2025-02-21 10:04:00 AM\"},{\"ScripCode\":35361,\"Open\":333.05,\"Close\":332.6,\"High\":333.05,\"Low\":332.6,\"Volume\":45000,\"Date\":\"2025-02-21 10:05:00 AM\"},{\"ScripCode\":35361,\"Open\":332.5,\"Close\":332.8,\"High\":332.8,\"Low\":332.4,\"Volume\":50000,\"Date\":\"2025-02-21 10:06:00 AM\"},{\"ScripCode\":35361,\"Open\":332.7,\"Close\":332.7,\"High\":332.7,\"Low\":332.7,\"Volume\":10000,\"Date\":\"2025-02-21 10:07:00 AM\"},{\"ScripCode\":35361,\"Open\":332.35,\"Close\":332.35,\"High\":332.35,\"Low\":332.35,\"Volume\":15000,\"Date\":\"2025-02-21 10:08:00 AM\"},{\"ScripCode\":35361,\"Open\":332.35,\"Close\":332.25,\"High\":332.35,\"Low\":332.25,\"Volume\":12500,\"Date\":\"2025-02-21 10:09:00 AM\"},{\"ScripCode\":35361,\"Open\":332,\"Close\":332,\"High\":332,\"Low\":332,\"Volume\":15000,\"Date\":\"2025-02-21 10:10:00 AM\"},{\"ScripCode\":35361,\"Open\":331.95,\"Close\":331.6,\"High\":331.95,\"Low\":331.6,\"Volume\":37500,\"Date\":\"2025-02-21 10:11:00 AM\"},{\"ScripCode\":35361,\"Open\":331.6,\"Close\":330.8,\"High\":331.6,\"Low\":330.8,\"Volume\":70000,\"Date\":\"2025-02-21 10:12:00 AM\"},{\"ScripCode\":35361,\"Open\":330.45,\"Close\":330,\"High\":330.45,\"Low\":330,\"Volume\":32500,\"Date\":\"2025-02-21 10:13:00 AM\"},{\"ScripCode\":35361,\"Open\":329.7,\"Close\":330,\"High\":330.45,\"Low\":329.7,\"Volume\":57500,\"Date\":\"2025-02-21 10:14:00 AM\"},{\"ScripCode\":35361,\"Open\":329.6,\"Close\":328.85,\"High\":329.6,\"Low\":328.85,\"Volume\":35000,\"Date\":\"2025-02-21 10:15:00 AM\"},{\"ScripCode\":35361,\"Open\":328.8,\"Close\":328.85,\"High\":328.85,\"Low\":328.8,\"Volume\":47500,\"Date\":\"2025-02-21 10:16:00 AM\"},{\"ScripCode\":35361,\"Open\":329.6,\"Close\":329.55,\"High\":329.6,\"Low\":329.55,\"Volume\":30000,\"Date\":\"2025-02-21 10:17:00 AM\"},{\"ScripCode\":35361,\"Open\":329.8,\"Close\":329.3,\"High\":329.8,\"Low\":329.3,\"Volume\":22500,\"Date\":\"2025-02-21 10:18:00 AM\"},{\"ScripCode\":35361,\"Open\":329.2,\"Close\":329,\"High\":329.2,\"Low\":329,\"Volume\":42500,\"Date\":\"2025-02-21 10:19:00 AM\"},{\"ScripCode\":35361,\"Open\":329,\"Close\":329.1,\"High\":329.1,\"Low\":329,\"Volume\":37500,\"Date\":\"2025-02-21 10:20:00 AM\"},{\"ScripCode\":35361,\"Open\":329,\"Close\":328.6,\"High\":329,\"Low\":328.6,\"Volume\":40000,\"Date\":\"2025-02-21 10:21:00 AM\"},{\"ScripCode\":35361,\"Open\":328,\"Close\":327.5,\"High\":328,\"Low\":327.5,\"Volume\":37500,\"Date\":\"2025-02-21 10:22:00 AM\"},{\"ScripCode\":35361,\"Open\":327.4,\"Close\":327.45,\"High\":327.45,\"Low\":327.1,\"Volume\":42500,\"Date\":\"2025-02-21 10:23:00 AM\"},{\"ScripCode\":35361,\"Open\":326.65,\"Close\":326.4,\"High\":326.65,\"Low\":326.4,\"Volume\":62500,\"Date\":\"2025-02-21 10:24:00 AM\"},{\"ScripCode\":35361,\"Open\":326.7,\"Close\":326.25,\"High\":326.7,\"Low\":326.25,\"Volume\":62500,\"Date\":\"2025-02-21 10:25:00 AM\"},{\"ScripCode\":35361,\"Open\":326.25,\"Close\":326.6,\"High\":326.6,\"Low\":326.15,\"Volume\":197500,\"Date\":\"2025-02-21 10:26:00 AM\"},{\"ScripCode\":35361,\"Open\":326.7,\"Close\":326.7,\"High\":326.7,\"Low\":326.7,\"Volume\":30000,\"Date\":\"2025-02-21 10:27:00 AM\"},{\"ScripCode\":35361,\"Open\":326.35,\"Close\":326.35,\"High\":326.35,\"Low\":326.35,\"Volume\":22500,\"Date\":\"2025-02-21 10:28:00 AM\"},{\"ScripCode\":35361,\"Open\":326.2,\"Close\":326,\"High\":326.2,\"Low\":326,\"Volume\":37500,\"Date\":\"2025-02-21 10:29:00 AM\"},{\"ScripCode\":35361,\"Open\":325.55,\"Close\":325.6,\"High\":325.95,\"Low\":325.55,\"Volume\":67500,\"Date\":\"2025-02-21 10:30:00 AM\"},{\"ScripCode\":35361,\"Open\":325.95,\"Close\":325.45,\"High\":325.95,\"Low\":325.45,\"Volume\":35000,\"Date\":\"2025-02-21 10:31:00 AM\"},{\"ScripCode\":35361,\"Open\":325,\"Close\":326,\"High\":326,\"Low\":325,\"Volume\":62500,\"Date\":\"2025-02-21 10:32:00 AM\"},{\"ScripCode\":35361,\"Open\":320.5,\"Close\":320,\"High\":322.35,\"Low\":320,\"Volume\":150000,\"Date\":\"2025-02-24 09:15:00 AM\"},{\"ScripCode\":35361,\"Open\":320.3,\"Close\":320.3,\"High\":320.3,\"Low\":320.3,\"Volume\":42500,\"Date\":\"2025-02-24 09:16:00 AM\"},{\"ScripCode\":35361,\"Open\":320.05,\"Close\":319.75,\"High\":320.05,\"Low\":319.75,\"Volume\":65000,\"Date\":\"2025-02-24 09:17:00 AM\"},{\"ScripCode\":35361,\"Open\":318.4,\"Close\":318.7,\"High\":318.7,\"Low\":318.4,\"Volume\":90000,\"Date\":\"2025-02-24 09:18:00 AM\"},{\"ScripCode\":35361,\"Open\":318.9,\"Close\":318.35,\"High\":318.9,\"Low\":318.35,\"Volume\":82500,\"Date\":\"2025-02-24 09:19:00 AM\"},{\"ScripCode\":35361,\"Open\":317.95,\"Close\":318,\"High\":318,\"Low\":317.95,\"Volume\":35000,\"Date\":\"2025-02-24 09:20:00 AM\"},{\"ScripCode\":35361,\"Open\":318.45,\"Close\":318.45,\"High\":318.45,\"Low\":318.45,\"Volume\":35000,\"Date\":\"2025-02-24 09:21:00 AM\"},{\"ScripCode\":35361,\"Open\":318.85,\"Close\":319,\"High\":319,\"Low\":318.85,\"Volume\":65000,\"Date\":\"2025-02-24 09:22:00 AM\"},{\"ScripCode\":35361,\"Open\":320,\"Close\":320,\"High\":320.75,\"Low\":320,\"Volume\":77500,\"Date\":\"2025-02-24 09:23:00 AM\"},{\"ScripCode\":35361,\"Open\":320,\"Close\":320,\"High\":320,\"Low\":320,\"Volume\":7500,\"Date\":\"2025-02-24 09:24:00 AM\"},{\"ScripCode\":35361,\"Open\":320,\"Close\":320.5,\"High\":320.5,\"Low\":320,\"Volume\":25000,\"Date\":\"2025-02-24 09:25:00 AM\"},{\"ScripCode\":35361,\"Open\":320.45,\"Close\":320.1,\"High\":320.45,\"Low\":320.1,\"Volume\":77500,\"Date\":\"2025-02-24 09:26:00 AM\"},{\"ScripCode\":35361,\"Open\":320.05,\"Close\":322,\"High\":322,\"Low\":320.05,\"Volume\":227500,\"Date\":\"2025-02-24 09:27:00 AM\"},{\"ScripCode\":35361,\"Open\":322,\"Close\":322.1,\"High\":322.1,\"Low\":322,\"Volume\":70000,\"Date\":\"2025-02-24 09:28:00 AM\"},{\"ScripCode\":35361,\"Open\":321.65,\"Close\":321.65,\"High\":321.65,\"Low\":321.65,\"Volume\":7500,\"Date\":\"2025-02-24 09:29:00 AM\"},{\"ScripCode\":35361,\"Open\":322.1,\"Close\":322.5,\"High\":322.5,\"Low\":322.1,\"Volume\":32500,\"Date\":\"2025-02-24 09:30:00 AM\"},{\"ScripCode\":35361,\"Open\":323,\"Close\":322.7,\"High\":323,\"Low\":322.7,\"Volume\":30000,\"Date\":\"2025-02-24 09:31:00 AM\"},{\"ScripCode\":35361,\"Open\":322.7,\"Close\":323,\"High\":323,\"Low\":322.7,\"Volume\":47500,\"Date\":\"2025-02-24 09:32:00 AM\"},{\"ScripCode\":35361,\"Open\":324,\"Close\":324.05,\"High\":324.3,\"Low\":324,\"Volume\":72500,\"Date\":\"2025-02-24 09:33:00 AM\"},{\"ScripCode\":35361,\"Open\":325,\"Close\":325.55,\"High\":325.55,\"Low\":324.75,\"Volume\":170000,\"Date\":\"2025-02-24 09:34:00 AM\"},{\"ScripCode\":35361,\"Open\":325.25,\"Close\":325.25,\"High\":325.25,\"Low\":325.25,\"Volume\":32500,\"Date\":\"2025-02-24 09:35:00 AM\"},{\"ScripCode\":35361,\"Open\":324.9,\"Close\":324.65,\"High\":324.9,\"Low\":324.65,\"Volume\":42500,\"Date\":\"2025-02-24 09:36:00 AM\"},{\"ScripCode\":35361,\"Open\":324.5,\"Close\":324.5,\"High\":324.5,\"Low\":324.5,\"Volume\":7500,\"Date\":\"2025-02-24 09:37:00 AM\"},{\"ScripCode\":35361,\"Open\":324.3,\"Close\":323.6,\"High\":324.3,\"Low\":323.6,\"Volume\":32500,\"Date\":\"2025-02-24 09:38:00 AM\"},{\"ScripCode\":35361,\"Open\":323.3,\"Close\":323.05,\"High\":323.3,\"Low\":323.05,\"Volume\":25000,\"Date\":\"2025-02-24 09:39:00 AM\"},{\"ScripCode\":35361,\"Open\":323.3,\"Close\":323.2,\"High\":323.3,\"Low\":323.2,\"Volume\":27500,\"Date\":\"2025-02-24 09:40:00 AM\"},{\"ScripCode\":35361,\"Open\":323.2,\"Close\":323.45,\"High\":323.45,\"Low\":322.65,\"Volume\":42500,\"Date\":\"2025-02-24 09:41:00 AM\"},{\"ScripCode\":35361,\"Open\":323.55,\"Close\":323.55,\"High\":323.55,\"Low\":323.55,\"Volume\":32500,\"Date\":\"2025-02-24 09:42:00 AM\"},{\"ScripCode\":35361,\"Open\":323.2,\"Close\":323,\"High\":323.2,\"Low\":323,\"Volume\":12500,\"Date\":\"2025-02-24 09:43:00 AM\"},{\"ScripCode\":35361,\"Open\":322.6,\"Close\":322.6,\"High\":322.6,\"Low\":322.6,\"Volume\":22500,\"Date\":\"2025-02-24 09:44:00 AM\"},{\"ScripCode\":35361,\"Open\":323.5,\"Close\":324.5,\"High\":324.5,\"Low\":323.5,\"Volume\":40000,\"Date\":\"2025-02-24 09:45:00 AM\"},{\"ScripCode\":35361,\"Open\":324.65,\"Close\":324.5,\"High\":324.65,\"Low\":324.3,\"Volume\":27500,\"Date\":\"2025-02-24 09:46:00 AM\"},{\"ScripCode\":35361,\"Open\":324.5,\"Close\":325,\"High\":325,\"Low\":324.3,\"Volume\":20000,\"Date\":\"2025-02-24 09:47:00 AM\"},{\"ScripCode\":35361,\"Open\":324.95,\"Close\":325.2,\"High\":325.2,\"Low\":324.75,\"Volume\":70000,\"Date\":\"2025-02-24 09:48:00 AM\"},{\"ScripCode\":35361,\"Open\":325.15,\"Close\":325,\"High\":325.15,\"Low\":324.5,\"Volume\":27500,\"Date\":\"2025-02-24 09:49:00 AM\"},{\"ScripCode\":35361,\"Open\":325,\"Close\":324.9,\"High\":325,\"Low\":324.9,\"Volume\":12500,\"Date\":\"2025-02-24 09:50:00 AM\"},{\"ScripCode\":35361,\"Open\":324.35,\"Close\":324.8,\"High\":324.8,\"Low\":324.35,\"Volume\":17500,\"Date\":\"2025-02-24 09:51:00 AM\"},{\"ScripCode\":35361,\"Open\":324.6,\"Close\":325,\"High\":325,\"Low\":324.6,\"Volume\":30000,\"Date\":\"2025-02-24 09:52:00 AM\"},{\"ScripCode\":35361,\"Open\":325.15,\"Close\":325.95,\"High\":325.95,\"Low\":325.15,\"Volume\":25000,\"Date\":\"2025-02-24 09:53:00 AM\"},{\"ScripCode\":35361,\"Open\":325.95,\"Close\":326.1,\"High\":326.1,\"Low\":325.95,\"Volume\":25000,\"Date\":\"2025-02-24 09:54:00 AM\"},{\"ScripCode\":35361,\"Open\":325.9,\"Close\":326.6,\"High\":326.65,\"Low\":325.9,\"Volume\":72500,\"Date\":\"2025-02-24 09:55:00 AM\"},{\"ScripCode\":35361,\"Open\":326.3,\"Close\":326.3,\"High\":326.3,\"Low\":326.3,\"Volume\":75000,\"Date\":\"2025-02-24 09:56:00 AM\"},{\"ScripCode\":35361,\"Open\":326.3,\"Close\":325.85,\"High\":326.3,\"Low\":325.85,\"Volume\":12500,\"Date\":\"2025-02-24 09:57:00 AM\"},{\"ScripCode\":35361,\"Open\":325.9,\"Close\":325.7,\"High\":325.9,\"Low\":325.7,\"Volume\":47500,\"Date\":\"2025-02-24 09:58:00 AM\"},{\"ScripCode\":35361,\"Open\":325.9,\"Close\":325.9,\"High\":325.9,\"Low\":325.9,\"Volume\":22500,\"Date\":\"2025-02-24 09:59:00 AM\"},{\"ScripCode\":35361,\"Open\":326.5,\"Close\":326.2,\"High\":326.5,\"Low\":326.2,\"Volume\":20000,\"Date\":\"2025-02-24 10:00:00 AM\"},{\"ScripCode\":35361,\"Open\":326.15,\"Close\":325.55,\"High\":326.15,\"Low\":325.55,\"Volume\":35000,\"Date\":\"2025-02-24 10:01:00 AM\"},{\"ScripCode\":35361,\"Open\":325.35,\"Close\":325.2,\"High\":325.35,\"Low\":325.2,\"Volume\":20000,\"Date\":\"2025-02-24 10:02:00 AM\"},{\"ScripCode\":35361,\"Open\":325.2,\"Close\":325.25,\"High\":325.25,\"Low\":325.2,\"Volume\":17500,\"Date\":\"2025-02-24 10:03:00 AM\"},{\"ScripCode\":35361,\"Open\":325.8,\"Close\":325.7,\"High\":325.8,\"Low\":325.7,\"Volume\":12500,\"Date\":\"2025-02-24 10:04:00 AM\"},{\"ScripCode\":35361,\"Open\":325.7,\"Close\":324.65,\"High\":325.7,\"Low\":324.65,\"Volume\":15000,\"Date\":\"2025-02-24 10:05:00 AM\"},{\"ScripCode\":35361,\"Open\":325.4,\"Close\":325.4,\"High\":325.4,\"Low\":325.4,\"Volume\":50000,\"Date\":\"2025-02-24 10:06:00 AM\"},{\"ScripCode\":35361,\"Open\":325.3,\"Close\":325.3,\"High\":325.3,\"Low\":325.3,\"Volume\":17500,\"Date\":\"2025-02-24 10:08:00 AM\"},{\"ScripCode\":35361,\"Open\":325.4,\"Close\":325.5,\"High\":325.5,\"Low\":325.4,\"Volume\":7500,\"Date\":\"2025-02-24 10:09:00 AM\"},{\"ScripCode\":35361,\"Open\":326.05,\"Close\":326.45,\"High\":326.7,\"Low\":326.05,\"Volume\":77500,\"Date\":\"2025-02-24 10:10:00 AM\"},{\"ScripCode\":35361,\"Open\":326.5,\"Close\":326.55,\"High\":326.55,\"Low\":326.5,\"Volume\":32500,\"Date\":\"2025-02-24 10:11:00 AM\"},{\"ScripCode\":35361,\"Open\":326.55,\"Close\":326.35,\"High\":326.55,\"Low\":326.35,\"Volume\":12500,\"Date\":\"2025-02-24 10:12:00 AM\"},{\"ScripCode\":35361,\"Open\":326.65,\"Close\":326.75,\"High\":326.75,\"Low\":326.65,\"Volume\":15000,\"Date\":\"2025-02-24 10:13:00 AM\"},{\"ScripCode\":35361,\"Open\":326.8,\"Close\":326.8,\"High\":326.8,\"Low\":326.8,\"Volume\":10000,\"Date\":\"2025-02-24 10:14:00 AM\"},{\"ScripCode\":35361,\"Open\":326.3,\"Close\":326.3,\"High\":326.3,\"Low\":326.3,\"Volume\":10000,\"Date\":\"2025-02-24 10:15:00 AM\"},{\"ScripCode\":35361,\"Open\":326.1,\"Close\":326.2,\"High\":326.2,\"Low\":326.1,\"Volume\":17500,\"Date\":\"2025-02-24 10:16:00 AM\"},{\"ScripCode\":35361,\"Open\":326.2,\"Close\":326.9,\"High\":326.9,\"Low\":326.2,\"Volume\":20000,\"Date\":\"2025-02-24 10:17:00 AM\"},{\"ScripCode\":35361,\"Open\":326.5,\"Close\":326.85,\"High\":326.85,\"Low\":326.5,\"Volume\":15000,\"Date\":\"2025-02-24 10:18:00 AM\"},{\"ScripCode\":35361,\"Open\":327,\"Close\":327,\"High\":327,\"Low\":326.85,\"Volume\":50000,\"Date\":\"2025-02-24 10:19:00 AM\"},{\"ScripCode\":35361,\"Open\":326.85,\"Close\":326.85,\"High\":326.85,\"Low\":326.85,\"Volume\":2500,\"Date\":\"2025-02-24 10:20:00 AM\"},{\"ScripCode\":35361,\"Open\":326.65,\"Close\":326.65,\"High\":326.65,\"Low\":326.65,\"Volume\":25000,\"Date\":\"2025-02-24 10:21:00 AM\"},{\"ScripCode\":35361,\"Open\":327,\"Close\":327,\"High\":327,\"Low\":327,\"Volume\":2500,\"Date\":\"2025-02-24 10:22:00 AM\"},{\"ScripCode\":35361,\"Open\":326.5,\"Close\":326.5,\"High\":326.5,\"Low\":326.5,\"Volume\":20000,\"Date\":\"2025-02-24 10:23:00 AM\"},{\"ScripCode\":35361,\"Open\":326,\"Close\":325.55,\"High\":326,\"Low\":325.55,\"Volume\":55000,\"Date\":\"2025-02-24 10:24:00 AM\"},{\"ScripCode\":35361,\"Open\":325.85,\"Close\":325.9,\"High\":325.9,\"Low\":325.85,\"Volume\":17500,\"Date\":\"2025-02-24 10:25:00 AM\"},{\"ScripCode\":35361,\"Open\":325.65,\"Close\":325.4,\"High\":325.65,\"Low\":325.4,\"Volume\":17500,\"Date\":\"2025-02-24 10:26:00 AM\"},{\"ScripCode\":35361,\"Open\":325.4,\"Close\":325.4,\"High\":325.4,\"Low\":325.4,\"Volume\":17500,\"Date\":\"2025-02-24 10:27:00 AM\"},{\"ScripCode\":35361,\"Open\":325.25,\"Close\":325.45,\"High\":325.45,\"Low\":325.25,\"Volume\":35000,\"Date\":\"2025-02-24 10:28:00 AM\"},{\"ScripCode\":35361,\"Open\":325.5,\"Close\":325.45,\"High\":325.5,\"Low\":325.45,\"Volume\":20000,\"Date\":\"2025-02-24 10:29:00 AM\"},{\"ScripCode\":35361,\"Open\":325.45,\"Close\":325.45,\"High\":325.45,\"Low\":325.45,\"Volume\":7500,\"Date\":\"2025-02-24 10:30:00 AM\"},{\"ScripCode\":35361,\"Open\":325.6,\"Close\":325.6,\"High\":325.6,\"Low\":325.6,\"Volume\":2500,\"Date\":\"2025-02-24 10:31:00 AM\"},{\"ScripCode\":35361,\"Open\":326,\"Close\":326,\"High\":326,\"Low\":326,\"Volume\":17500,\"Date\":\"2025-02-24 10:32:00 AM\"},{\"ScripCode\":35361,\"Open\":326,\"Close\":326.25,\"High\":326.25,\"Low\":326,\"Volume\":5000,\"Date\":\"2025-02-24 10:33:00 AM\"},{\"ScripCode\":35361,\"Open\":326.7,\"Close\":326.7,\"High\":326.7,\"Low\":326.7,\"Volume\":15000,\"Date\":\"2025-02-24 10:34:00 AM\"},{\"ScripCode\":35361,\"Open\":326.7,\"Close\":326.7,\"High\":326.7,\"Low\":326.7,\"Volume\":5000,\"Date\":\"2025-02-24 10:35:00 AM\"},{\"ScripCode\":35361,\"Open\":326.7,\"Close\":326.4,\"High\":326.7,\"Low\":326.4,\"Volume\":12500,\"Date\":\"2025-02-24 10:36:00 AM\"},{\"ScripCode\":35361,\"Open\":326.4,\"Close\":325.95,\"High\":326.4,\"Low\":325.95,\"Volume\":17500,\"Date\":\"2025-02-24 10:37:00 AM\"},{\"ScripCode\":35361,\"Open\":325.95,\"Close\":326.1,\"High\":326.1,\"Low\":325.95,\"Volume\":22500,\"Date\":\"2025-02-24 10:38:00 AM\"},{\"ScripCode\":35361,\"Open\":326.1,\"Close\":326.1,\"High\":326.1,\"Low\":326.1,\"Volume\":12500,\"Date\":\"2025-02-24 10:39:00 AM\"},{\"ScripCode\":35361,\"Open\":326,\"Close\":326,\"High\":326,\"Low\":326,\"Volume\":25000,\"Date\":\"2025-02-24 10:40:00 AM\"},{\"ScripCode\":35361,\"Open\":325.6,\"Close\":325.6,\"High\":325.6,\"Low\":325.6,\"Volume\":5000,\"Date\":\"2025-02-24 10:41:00 AM\"},{\"ScripCode\":35361,\"Open\":325.6,\"Close\":325.3,\"High\":325.6,\"Low\":325.3,\"Volume\":22500,\"Date\":\"2025-02-24 10:42:00 AM\"},{\"ScripCode\":35361,\"Open\":325.8,\"Close\":325.8,\"High\":325.8,\"Low\":325.8,\"Volume\":25000,\"Date\":\"2025-02-24 10:43:00 AM\"},{\"ScripCode\":35361,\"Open\":325.8,\"Close\":325.75,\"High\":325.8,\"Low\":325.75,\"Volume\":25000,\"Date\":\"2025-02-24 10:44:00 AM\"},{\"ScripCode\":35361,\"Open\":325.75,\"Close\":325.95,\"High\":325.95,\"Low\":325.75,\"Volume\":7500,\"Date\":\"2025-02-24 10:45:00 AM\"},{\"ScripCode\":35361,\"Open\":325.95,\"Close\":325.95,\"High\":325.95,\"Low\":325.95,\"Volume\":10000,\"Date\":\"2025-02-24 10:46:00 AM\"},{\"ScripCode\":35361,\"Open\":326.25,\"Close\":326.45,\"High\":326.45,\"Low\":326.25,\"Volume\":10000,\"Date\":\"2025-02-24 10:47:00 AM\"},{\"ScripCode\":35361,\"Open\":326.45,\"Close\":326.5,\"High\":326.5,\"Low\":326.45,\"Volume\":37500,\"Date\":\"2025-02-24 10:48:00 AM\"},{\"ScripCode\":35361,\"Open\":326.5,\"Close\":325.8,\"High\":326.5,\"Low\":325.8,\"Volume\":55000,\"Date\":\"2025-02-24 10:49:00 AM\"},{\"ScripCode\":35361,\"Open\":325.8,\"Close\":325.7,\"High\":325.8,\"Low\":325.7,\"Volume\":20000,\"Date\":\"2025-02-24 10:50:00 AM\"},{\"ScripCode\":35361,\"Open\":325.7,\"Close\":324.75,\"High\":325.7,\"Low\":324.75,\"Volume\":30000,\"Date\":\"2025-02-24 10:51:00 AM\"},{\"ScripCode\":35361,\"Open\":324.75,\"Close\":325,\"High\":325,\"Low\":324.75,\"Volume\":67500,\"Date\":\"2025-02-24 10:52:00 AM\"},{\"ScripCode\":35361,\"Open\":325,\"Close\":325,\"High\":325,\"Low\":325,\"Volume\":12500,\"Date\":\"2025-02-24 10:53:00 AM\"},{\"ScripCode\":35361,\"Open\":325,\"Close\":325,\"High\":325,\"Low\":325,\"Volume\":10000,\"Date\":\"2025-02-24 10:54:00 AM\"},{\"ScripCode\":35361,\"Open\":325,\"Close\":325.05,\"High\":325.05,\"Low\":325,\"Volume\":15000,\"Date\":\"2025-02-24 10:55:00 AM\"},{\"ScripCode\":35361,\"Open\":325.05,\"Close\":325.05,\"High\":325.05,\"Low\":325.05,\"Volume\":15000,\"Date\":\"2025-02-24 10:56:00 AM\"},{\"ScripCode\":35361,\"Open\":325.05,\"Close\":325,\"High\":325.05,\"Low\":325,\"Volume\":12500,\"Date\":\"2025-02-24 10:57:00 AM\"},{\"ScripCode\":35361,\"Open\":324.65,\"Close\":324.65,\"High\":324.65,\"Low\":324.65,\"Volume\":22500,\"Date\":\"2025-02-24 10:58:00 AM\"},{\"ScripCode\":35361,\"Open\":324.65,\"Close\":324.65,\"High\":324.65,\"Low\":324.65,\"Volume\":20000,\"Date\":\"2025-02-24 10:59:00 AM\"},{\"ScripCode\":35361,\"Open\":324.75,\"Close\":324.75,\"High\":324.75,\"Low\":324.75,\"Volume\":15000,\"Date\":\"2025-02-24 11:00:00 AM\"},{\"ScripCode\":35361,\"Open\":324.75,\"Close\":324.75,\"High\":324.75,\"Low\":324.75,\"Volume\":17500,\"Date\":\"2025-02-24 11:01:00 AM\"},{\"ScripCode\":35361,\"Open\":324.2,\"Close\":324.2,\"High\":324.2,\"Low\":324.2,\"Volume\":12500,\"Date\":\"2025-02-24 11:02:00 AM\"},{\"ScripCode\":35361,\"Open\":324.4,\"Close\":324.5,\"High\":324.5,\"Low\":324.2,\"Volume\":50000,\"Date\":\"2025-02-24 11:03:00 AM\"},{\"ScripCode\":35361,\"Open\":324.2,\"Close\":324,\"High\":324.2,\"Low\":324,\"Volume\":37500,\"Date\":\"2025-02-24 11:05:00 AM\"},{\"ScripCode\":35361,\"Open\":324,\"Close\":324.25,\"High\":324.25,\"Low\":324,\"Volume\":15000,\"Date\":\"2025-02-24 11:06:00 AM\"},{\"ScripCode\":35361,\"Open\":324.55,\"Close\":324.55,\"High\":324.55,\"Low\":324.55,\"Volume\":5000,\"Date\":\"2025-02-24 11:07:00 AM\"},{\"ScripCode\":35361,\"Open\":324.7,\"Close\":324.7,\"High\":324.7,\"Low\":324.7,\"Volume\":45000,\"Date\":\"2025-02-24 11:08:00 AM\"},{\"ScripCode\":35361,\"Open\":324.7,\"Close\":324.7,\"High\":324.7,\"Low\":324.7,\"Volume\":10000,\"Date\":\"2025-02-24 11:09:00 AM\"},{\"ScripCode\":35361,\"Open\":324.85,\"Close\":324.85,\"High\":324.85,\"Low\":324.85,\"Volume\":75000,\"Date\":\"2025-02-24 11:10:00 AM\"},{\"ScripCode\":35361,\"Open\":324.85,\"Close\":324.85,\"High\":324.85,\"Low\":324.85,\"Volume\":25000,\"Date\":\"2025-02-24 11:11:00 AM\"},{\"ScripCode\":35361,\"Open\":324.6,\"Close\":324.6,\"High\":324.6,\"Low\":324.6,\"Volume\":12500,\"Date\":\"2025-02-24 11:13:00 AM\"},{\"ScripCode\":35361,\"Open\":324.6,\"Close\":324.6,\"High\":324.6,\"Low\":324.6,\"Volume\":15000,\"Date\":\"2025-02-24 11:14:00 AM\"},{\"ScripCode\":35361,\"Open\":324.6,\"Close\":324.6,\"High\":324.6,\"Low\":324.6,\"Volume\":20000,\"Date\":\"2025-02-24 11:15:00 AM\"},{\"ScripCode\":35361,\"Open\":324.6,\"Close\":324.6,\"High\":324.6,\"Low\":324.6,\"Volume\":7500,\"Date\":\"2025-02-24 11:16:00 AM\"},{\"ScripCode\":35361,\"Open\":324.6,\"Close\":324.9,\"High\":324.9,\"Low\":324.6,\"Volume\":7500,\"Date\":\"2025-02-24 11:17:00 AM\"},{\"ScripCode\":35361,\"Open\":324.9,\"Close\":325,\"High\":325,\"Low\":324.9,\"Volume\":37500,\"Date\":\"2025-02-24 11:18:00 AM\"},{\"ScripCode\":35361,\"Open\":325,\"Close\":325,\"High\":325,\"Low\":325,\"Volume\":15000,\"Date\":\"2025-02-24 11:19:00 AM\"},{\"ScripCode\":35361,\"Open\":324.85,\"Close\":324.85,\"High\":324.85,\"Low\":324.85,\"Volume\":17500,\"Date\":\"2025-02-24 11:20:00 AM\"},{\"ScripCode\":35361,\"Open\":324.85,\"Close\":324.85,\"High\":324.85,\"Low\":324.85,\"Volume\":5000,\"Date\":\"2025-02-24 11:21:00 AM\"},{\"ScripCode\":35361,\"Open\":324.95,\"Close\":324.8,\"High\":324.95,\"Low\":324.8,\"Volume\":47500,\"Date\":\"2025-02-24 11:22:00 AM\"},{\"ScripCode\":35361,\"Open\":324.8,\"Close\":324.55,\"High\":324.8,\"Low\":324.55,\"Volume\":27500,\"Date\":\"2025-02-24 11:23:00 AM\"},{\"ScripCode\":35361,\"Open\":324.55,\"Close\":324.55,\"High\":324.55,\"Low\":324.55,\"Volume\":20000,\"Date\":\"2025-02-24 11:24:00 AM\"},{\"ScripCode\":35361,\"Open\":324.55,\"Close\":324.55,\"High\":324.55,\"Low\":324.55,\"Volume\":17500,\"Date\":\"2025-02-24 11:25:00 AM\"},{\"ScripCode\":35361,\"Open\":324.15,\"Close\":324.15,\"High\":324.15,\"Low\":324.15,\"Volume\":5000,\"Date\":\"2025-02-24 11:26:00 AM\"},{\"ScripCode\":35361,\"Open\":324.4,\"Close\":324.1,\"High\":324.4,\"Low\":324.1,\"Volume\":47500,\"Date\":\"2025-02-24 11:27:00 AM\"},{\"ScripCode\":35361,\"Open\":324.05,\"Close\":324.25,\"High\":324.25,\"Low\":324.05,\"Volume\":30000,\"Date\":\"2025-02-24 11:28:00 AM\"},{\"ScripCode\":35361,\"Open\":324.25,\"Close\":324.25,\"High\":324.25,\"Low\":324.25,\"Volume\":12500,\"Date\":\"2025-02-24 11:30:00 AM\"},{\"ScripCode\":35361,\"Open\":324.25,\"Close\":324.25,\"High\":324.25,\"Low\":324.25,\"Volume\":10000,\"Date\":\"2025-02-24 11:31:00 AM\"},{\"ScripCode\":35361,\"Open\":324.25,\"Close\":324.25,\"High\":324.25,\"Low\":324.25,\"Volume\":22500,\"Date\":\"2025-02-24 11:32:00 AM\"},{\"ScripCode\":35361,\"Open\":324.25,\"Close\":324.25,\"High\":324.25,\"Low\":324.25,\"Volume\":22500,\"Date\":\"2025-02-24 11:33:00 AM\"},{\"ScripCode\":35361,\"Open\":324.25,\"Close\":324.25,\"High\":324.25,\"Low\":324.25,\"Volume\":2500,\"Date\":\"2025-02-24 11:34:00 AM\"},{\"ScripCode\":35361,\"Open\":324.6,\"Close\":324.7,\"High\":324.75,\"Low\":324.6,\"Volume\":57500,\"Date\":\"2025-02-24 11:35:00 AM\"},{\"ScripCode\":35361,\"Open\":324.7,\"Close\":324.9,\"High\":324.9,\"Low\":324.55,\"Volume\":40000,\"Date\":\"2025-02-24 11:36:00 AM\"},{\"ScripCode\":35361,\"Open\":324.7,\"Close\":324.85,\"High\":324.85,\"Low\":324.7,\"Volume\":22500,\"Date\":\"2025-02-24 11:37:00 AM\"},{\"ScripCode\":35361,\"Open\":324.85,\"Close\":324.85,\"High\":324.85,\"Low\":324.85,\"Volume\":12500,\"Date\":\"2025-02-24 11:38:00 AM\"},{\"ScripCode\":35361,\"Open\":324.85,\"Close\":324.85,\"High\":324.85,\"Low\":324.85,\"Volume\":7500,\"Date\":\"2025-02-24 11:39:00 AM\"},{\"ScripCode\":35361,\"Open\":324.85,\"Close\":325.45,\"High\":325.45,\"Low\":324.7,\"Volume\":12500,\"Date\":\"2025-02-24 11:40:00 AM\"},{\"ScripCode\":35361,\"Open\":325.45,\"Close\":324.9,\"High\":325.45,\"Low\":324.9,\"Volume\":15000,\"Date\":\"2025-02-24 11:41:00 AM\"},{\"ScripCode\":35361,\"Open\":324.9,\"Close\":324.9,\"High\":324.9,\"Low\":324.9,\"Volume\":10000,\"Date\":\"2025-02-24 11:42:00 AM\"},{\"ScripCode\":35361,\"Open\":324.9,\"Close\":325.55,\"High\":325.6,\"Low\":324.9,\"Volume\":65000,\"Date\":\"2025-02-24 11:43:00 AM\"},{\"ScripCode\":35361,\"Open\":325.55,\"Close\":325.55,\"High\":325.55,\"Low\":325.55,\"Volume\":20000,\"Date\":\"2025-02-24 11:44:00 AM\"},{\"ScripCode\":35361,\"Open\":325.55,\"Close\":325.45,\"High\":325.55,\"Low\":325.45,\"Volume\":17500,\"Date\":\"2025-02-24 11:46:00 AM\"},{\"ScripCode\":35361,\"Open\":325.5,\"Close\":325.4,\"High\":325.5,\"Low\":325.3,\"Volume\":62500,\"Date\":\"2025-02-24 11:47:00 AM\"},{\"ScripCode\":35361,\"Open\":325.4,\"Close\":325.8,\"High\":325.8,\"Low\":325.4,\"Volume\":15000,\"Date\":\"2025-02-24 11:48:00 AM\"},{\"ScripCode\":35361,\"Open\":325.75,\"Close\":325.8,\"High\":325.8,\"Low\":325.75,\"Volume\":17500,\"Date\":\"2025-02-24 11:49:00 AM\"},{\"ScripCode\":35361,\"Open\":325.8,\"Close\":325.8,\"High\":325.8,\"Low\":325.8,\"Volume\":10000,\"Date\":\"2025-02-24 11:50:00 AM\"},{\"ScripCode\":35361,\"Open\":325.9,\"Close\":326.1,\"High\":326.1,\"Low\":325.9,\"Volume\":22500,\"Date\":\"2025-02-24 11:52:00 AM\"},{\"ScripCode\":35361,\"Open\":326.1,\"Close\":326.1,\"High\":326.1,\"Low\":326.1,\"Volume\":10000,\"Date\":\"2025-02-24 11:53:00 AM\"},{\"ScripCode\":35361,\"Open\":326.1,\"Close\":326.3,\"High\":326.3,\"Low\":326.05,\"Volume\":52500,\"Date\":\"2025-02-24 11:54:00 AM\"},{\"ScripCode\":35361,\"Open\":326.4,\"Close\":326.5,\"High\":326.5,\"Low\":326.4,\"Volume\":17500,\"Date\":\"2025-02-24 11:55:00 AM\"},{\"ScripCode\":35361,\"Open\":326.5,\"Close\":326.5,\"High\":326.5,\"Low\":326.5,\"Volume\":37500,\"Date\":\"2025-02-24 11:56:00 AM\"},{\"ScripCode\":35361,\"Open\":326.25,\"Close\":326,\"High\":326.25,\"Low\":326,\"Volume\":45000,\"Date\":\"2025-02-24 11:57:00 AM\"},{\"ScripCode\":35361,\"Open\":325.5,\"Close\":325.7,\"High\":325.7,\"Low\":325.5,\"Volume\":12500,\"Date\":\"2025-02-24 11:58:00 AM\"},{\"ScripCode\":35361,\"Open\":325.7,\"Close\":325.4,\"High\":325.7,\"Low\":325.4,\"Volume\":15000,\"Date\":\"2025-02-24 11:59:00 AM\"},{\"ScripCode\":35361,\"Open\":325.4,\"Close\":325.4,\"High\":325.4,\"Low\":325.4,\"Volume\":210000,\"Date\":\"2025-02-24 12:00:00 PM\"},{\"ScripCode\":35361,\"Open\":325.4,\"Close\":325.4,\"High\":325.4,\"Low\":325.4,\"Volume\":12500,\"Date\":\"2025-02-24 12:01:00 PM\"},{\"ScripCode\":35361,\"Open\":325.4,\"Close\":325.3,\"High\":325.4,\"Low\":325.3,\"Volume\":15000,\"Date\":\"2025-02-24 12:02:00 PM\"},{\"ScripCode\":35361,\"Open\":325.3,\"Close\":325,\"High\":325.3,\"Low\":325,\"Volume\":25000,\"Date\":\"2025-02-24 12:03:00 PM\"},{\"ScripCode\":35361,\"Open\":325,\"Close\":325,\"High\":325,\"Low\":325,\"Volume\":12500,\"Date\":\"2025-02-24 12:04:00 PM\"},{\"ScripCode\":35361,\"Open\":324.85,\"Close\":324.85,\"High\":324.85,\"Low\":324.85,\"Volume\":17500,\"Date\":\"2025-02-24 12:05:00 PM\"},{\"ScripCode\":35361,\"Open\":324.85,\"Close\":324.85,\"High\":324.85,\"Low\":324.85,\"Volume\":40000,\"Date\":\"2025-02-24 12:06:00 PM\"},{\"ScripCode\":35361,\"Open\":324.5,\"Close\":324.75,\"High\":324.75,\"Low\":324.5,\"Volume\":40000,\"Date\":\"2025-02-24 12:07:00 PM\"},{\"ScripCode\":35361,\"Open\":324.75,\"Close\":325,\"High\":325,\"Low\":324.75,\"Volume\":12500,\"Date\":\"2025-02-24 12:08:00 PM\"},{\"ScripCode\":35361,\"Open\":324.75,\"Close\":324.75,\"High\":324.75,\"Low\":324.75,\"Volume\":37500,\"Date\":\"2025-02-24 12:09:00 PM\"},{\"ScripCode\":35361,\"Open\":324.75,\"Close\":324.75,\"High\":324.75,\"Low\":324.75,\"Volume\":10000,\"Date\":\"2025-02-24 12:10:00 PM\"},{\"ScripCode\":35361,\"Open\":325,\"Close\":325,\"High\":325,\"Low\":325,\"Volume\":15000,\"Date\":\"2025-02-24 12:11:00 PM\"},{\"ScripCode\":35361,\"Open\":325.05,\"Close\":325.05,\"High\":325.05,\"Low\":325.05,\"Volume\":10000,\"Date\":\"2025-02-24 12:12:00 PM\"},{\"ScripCode\":35361,\"Open\":325.05,\"Close\":325.05,\"High\":325.05,\"Low\":325.05,\"Volume\":150000,\"Date\":\"2025-02-24 12:13:00 PM\"},{\"ScripCode\":35361,\"Open\":325.05,\"Close\":325.05,\"High\":325.05,\"Low\":325.05,\"Volume\":170000,\"Date\":\"2025-02-24 12:14:00 PM\"},{\"ScripCode\":35361,\"Open\":325.05,\"Close\":325.4,\"High\":325.4,\"Low\":325.05,\"Volume\":10000,\"Date\":\"2025-02-24 12:15:00 PM\"},{\"ScripCode\":35361,\"Open\":325.4,\"Close\":325.35,\"High\":325.4,\"Low\":325.35,\"Volume\":20000,\"Date\":\"2025-02-24 12:16:00 PM\"},{\"ScripCode\":35361,\"Open\":325.35,\"Close\":325.35,\"High\":325.35,\"Low\":325.35,\"Volume\":10000,\"Date\":\"2025-02-24 12:17:00 PM\"},{\"ScripCode\":35361,\"Open\":325.1,\"Close\":325.1,\"High\":325.1,\"Low\":325.1,\"Volume\":12500,\"Date\":\"2025-02-24 12:18:00 PM\"},{\"ScripCode\":35361,\"Open\":325.2,\"Close\":325.55,\"High\":325.55,\"Low\":325.2,\"Volume\":15000,\"Date\":\"2025-02-24 12:19:00 PM\"},{\"ScripCode\":35361,\"Open\":325.55,\"Close\":325.5,\"High\":325.55,\"Low\":325.5,\"Volume\":22500,\"Date\":\"2025-02-24 12:20:00 PM\"},{\"ScripCode\":35361,\"Open\":325.5,\"Close\":325.5,\"High\":325.5,\"Low\":325.5,\"Volume\":7500,\"Date\":\"2025-02-24 12:21:00 PM\"},{\"ScripCode\":35361,\"Open\":325.3,\"Close\":325.3,\"High\":325.3,\"Low\":325.3,\"Volume\":12500,\"Date\":\"2025-02-24 12:22:00 PM\"},{\"ScripCode\":35361,\"Open\":325.3,\"Close\":325.3,\"High\":325.3,\"Low\":325.3,\"Volume\":7500,\"Date\":\"2025-02-24 12:23:00 PM\"},{\"ScripCode\":35361,\"Open\":325.3,\"Close\":325.3,\"High\":325.3,\"Low\":325.3,\"Volume\":7500,\"Date\":\"2025-02-24 12:24:00 PM\"},{\"ScripCode\":35361,\"Open\":325.3,\"Close\":325.3,\"High\":325.3,\"Low\":325.3,\"Volume\":67500,\"Date\":\"2025-02-24 12:25:00 PM\"},{\"ScripCode\":35361,\"Open\":325.35,\"Close\":325.35,\"High\":325.35,\"Low\":325.35,\"Volume\":10000,\"Date\":\"2025-02-24 12:26:00 PM\"},{\"ScripCode\":35361,\"Open\":325.35,\"Close\":325.75,\"High\":325.75,\"Low\":325.35,\"Volume\":40000,\"Date\":\"2025-02-24 12:27:00 PM\"},{\"ScripCode\":35361,\"Open\":325.7,\"Close\":325.7,\"High\":325.7,\"Low\":325.7,\"Volume\":10000,\"Date\":\"2025-02-24 12:28:00 PM\"},{\"ScripCode\":35361,\"Open\":325.7,\"Close\":325.7,\"High\":325.7,\"Low\":325.7,\"Volume\":25000,\"Date\":\"2025-02-24 12:29:00 PM\"},{\"ScripCode\":35361,\"Open\":325.7,\"Close\":325.7,\"High\":325.7,\"Low\":325.7,\"Volume\":7500,\"Date\":\"2025-02-24 12:30:00 PM\"},{\"ScripCode\":35361,\"Open\":325.7,\"Close\":325.7,\"High\":325.7,\"Low\":325.7,\"Volume\":15000,\"Date\":\"2025-02-24 12:31:00 PM\"},{\"ScripCode\":35361,\"Open\":325.7,\"Close\":325.7,\"High\":325.7,\"Low\":325.7,\"Volume\":2500,\"Date\":\"2025-02-24 12:32:00 PM\"},{\"ScripCode\":35361,\"Open\":325.7,\"Close\":325.25,\"High\":325.7,\"Low\":325.25,\"Volume\":7500,\"Date\":\"2025-02-24 12:33:00 PM\"},{\"ScripCode\":35361,\"Open\":325.45,\"Close\":325.45,\"High\":325.45,\"Low\":325.45,\"Volume\":22500,\"Date\":\"2025-02-24 12:34:00 PM\"},{\"ScripCode\":35361,\"Open\":325.45,\"Close\":325.45,\"High\":325.45,\"Low\":325.45,\"Volume\":12500,\"Date\":\"2025-02-24 12:35:00 PM\"},{\"ScripCode\":35361,\"Open\":325.85,\"Close\":325.85,\"High\":325.85,\"Low\":325.85,\"Volume\":17500,\"Date\":\"2025-02-24 12:36:00 PM\"},{\"ScripCode\":35361,\"Open\":325.85,\"Close\":325.85,\"High\":325.85,\"Low\":325.85,\"Volume\":15000,\"Date\":\"2025-02-24 12:37:00 PM\"},{\"ScripCode\":35361,\"Open\":325.85,\"Close\":325.85,\"High\":325.85,\"Low\":325.85,\"Volume\":25000,\"Date\":\"2025-02-24 12:38:00 PM\"},{\"ScripCode\":35361,\"Open\":325.85,\"Close\":325.85,\"High\":325.85,\"Low\":325.85,\"Volume\":15000,\"Date\":\"2025-02-24 12:39:00 PM\"},{\"ScripCode\":35361,\"Open\":325.85,\"Close\":325.85,\"High\":325.85,\"Low\":325.85,\"Volume\":17500,\"Date\":\"2025-02-24 12:40:00 PM\"},{\"ScripCode\":35361,\"Open\":325.85,\"Close\":325.85,\"High\":325.85,\"Low\":325.85,\"Volume\":7500,\"Date\":\"2025-02-24 12:41:00 PM\"},{\"ScripCode\":35361,\"Open\":325.85,\"Close\":325.85,\"High\":325.85,\"Low\":325.85,\"Volume\":10000,\"Date\":\"2025-02-24 12:42:00 PM\"},{\"ScripCode\":35361,\"Open\":325.5,\"Close\":325.5,\"High\":325.5,\"Low\":325.5,\"Volume\":32500,\"Date\":\"2025-02-24 12:43:00 PM\"},{\"ScripCode\":35361,\"Open\":325.55,\"Close\":325.55,\"High\":325.55,\"Low\":325.55,\"Volume\":57500,\"Date\":\"2025-02-24 12:44:00 PM\"},{\"ScripCode\":35361,\"Open\":325.6,\"Close\":325.6,\"High\":325.6,\"Low\":325.6,\"Volume\":12500,\"Date\":\"2025-02-24 12:45:00 PM\"},{\"ScripCode\":35361,\"Open\":325.75,\"Close\":325.85,\"High\":325.85,\"Low\":325.75,\"Volume\":15000,\"Date\":\"2025-02-24 12:46:00 PM\"},{\"ScripCode\":35361,\"Open\":325.85,\"Close\":325.85,\"High\":325.85,\"Low\":325.85,\"Volume\":12500,\"Date\":\"2025-02-24 12:47:00 PM\"},{\"ScripCode\":35361,\"Open\":325.5,\"Close\":325.5,\"High\":325.5,\"Low\":325.5,\"Volume\":10000,\"Date\":\"2025-02-24 12:48:00 PM\"},{\"ScripCode\":35361,\"Open\":325.5,\"Close\":325.5,\"High\":325.5,\"Low\":325.5,\"Volume\":12500,\"Date\":\"2025-02-24 12:49:00 PM\"},{\"ScripCode\":35361,\"Open\":325.5,\"Close\":325.5,\"High\":325.5,\"Low\":325.5,\"Volume\":12500,\"Date\":\"2025-02-24 12:50:00 PM\"},{\"ScripCode\":35361,\"Open\":325.5,\"Close\":325.1,\"High\":325.5,\"Low\":325.1,\"Volume\":257500,\"Date\":\"2025-02-24 12:51:00 PM\"},{\"ScripCode\":35361,\"Open\":325.65,\"Close\":325.55,\"High\":325.65,\"Low\":325.55,\"Volume\":142500,\"Date\":\"2025-02-24 12:52:00 PM\"},{\"ScripCode\":35361,\"Open\":325.55,\"Close\":325.4,\"High\":325.55,\"Low\":325.4,\"Volume\":17500,\"Date\":\"2025-02-24 12:53:00 PM\"},{\"ScripCode\":35361,\"Open\":325.4,\"Close\":325.4,\"High\":325.4,\"Low\":325.4,\"Volume\":12500,\"Date\":\"2025-02-24 12:54:00 PM\"},{\"ScripCode\":35361,\"Open\":325.4,\"Close\":325.2,\"High\":325.4,\"Low\":325.2,\"Volume\":12500,\"Date\":\"2025-02-24 12:55:00 PM\"},{\"ScripCode\":35361,\"Open\":325.3,\"Close\":325.3,\"High\":325.3,\"Low\":325.3,\"Volume\":7500,\"Date\":\"2025-02-24 12:56:00 PM\"},{\"ScripCode\":35361,\"Open\":325.3,\"Close\":325.3,\"High\":325.3,\"Low\":325.3,\"Volume\":15000,\"Date\":\"2025-02-24 12:57:00 PM\"},{\"ScripCode\":35361,\"Open\":325.3,\"Close\":325.3,\"High\":325.3,\"Low\":325.3,\"Volume\":2500,\"Date\":\"2025-02-24 12:58:00 PM\"},{\"ScripCode\":35361,\"Open\":325.3,\"Close\":325.3,\"High\":325.3,\"Low\":325.3,\"Volume\":12500,\"Date\":\"2025-02-24 12:59:00 PM\"},{\"ScripCode\":35361,\"Open\":325.1,\"Close\":325.1,\"High\":325.1,\"Low\":325.1,\"Volume\":15000,\"Date\":\"2025-02-24 01:00:00 PM\"},{\"ScripCode\":35361,\"Open\":325,\"Close\":325.1,\"High\":325.1,\"Low\":325,\"Volume\":20000,\"Date\":\"2025-02-24 01:01:00 PM\"},{\"ScripCode\":35361,\"Open\":325.1,\"Close\":325.1,\"High\":325.1,\"Low\":325.1,\"Volume\":7500,\"Date\":\"2025-02-24 01:02:00 PM\"},{\"ScripCode\":35361,\"Open\":325.1,\"Close\":325.1,\"High\":325.1,\"Low\":325.1,\"Volume\":7500,\"Date\":\"2025-02-24 01:03:00 PM\"},{\"ScripCode\":35361,\"Open\":325.1,\"Close\":325.05,\"High\":325.1,\"Low\":325.05,\"Volume\":12500,\"Date\":\"2025-02-24 01:04:00 PM\"},{\"ScripCode\":35361,\"Open\":325,\"Close\":324.75,\"High\":325,\"Low\":324.75,\"Volume\":15000,\"Date\":\"2025-02-24 01:05:00 PM\"},{\"ScripCode\":35361,\"Open\":324.7,\"Close\":324.7,\"High\":324.7,\"Low\":324.7,\"Volume\":15000,\"Date\":\"2025-02-24 01:06:00 PM\"},{\"ScripCode\":35361,\"Open\":324.7,\"Close\":324.95,\"High\":324.95,\"Low\":324.7,\"Volume\":22500,\"Date\":\"2025-02-24 01:07:00 PM\"},{\"ScripCode\":35361,\"Open\":324.95,\"Close\":324.95,\"High\":324.95,\"Low\":324.95,\"Volume\":7500,\"Date\":\"2025-02-24 01:08:00 PM\"},{\"ScripCode\":35361,\"Open\":324.95,\"Close\":324.95,\"High\":324.95,\"Low\":324.95,\"Volume\":15000,\"Date\":\"2025-02-24 01:09:00 PM\"},{\"ScripCode\":35361,\"Open\":324.75,\"Close\":324.75,\"High\":324.75,\"Low\":324.75,\"Volume\":5000,\"Date\":\"2025-02-24 01:10:00 PM\"},{\"ScripCode\":35361,\"Open\":324.75,\"Close\":324.75,\"High\":324.75,\"Low\":324.75,\"Volume\":10000,\"Date\":\"2025-02-24 01:11:00 PM\"},{\"ScripCode\":35361,\"Open\":324.75,\"Close\":324.85,\"High\":324.85,\"Low\":324.75,\"Volume\":12500,\"Date\":\"2025-02-24 01:12:00 PM\"},{\"ScripCode\":35361,\"Open\":324.85,\"Close\":325,\"High\":325,\"Low\":324.85,\"Volume\":47500,\"Date\":\"2025-02-24 01:13:00 PM\"},{\"ScripCode\":35361,\"Open\":325,\"Close\":324.9,\"High\":325,\"Low\":324.9,\"Volume\":10000,\"Date\":\"2025-02-24 01:14:00 PM\"},{\"ScripCode\":35361,\"Open\":324.9,\"Close\":324.7,\"High\":324.9,\"Low\":324.7,\"Volume\":15000,\"Date\":\"2025-02-24 01:15:00 PM\"},{\"ScripCode\":35361,\"Open\":324.7,\"Close\":324.7,\"High\":324.7,\"Low\":324.7,\"Volume\":20000,\"Date\":\"2025-02-24 01:16:00 PM\"},{\"ScripCode\":35361,\"Open\":324.7,\"Close\":324.7,\"High\":324.7,\"Low\":324.7,\"Volume\":10000,\"Date\":\"2025-02-24 01:17:00 PM\"},{\"ScripCode\":35361,\"Open\":324.7,\"Close\":324.7,\"High\":324.7,\"Low\":324.7,\"Volume\":52500,\"Date\":\"2025-02-24 01:18:00 PM\"},{\"ScripCode\":35361,\"Open\":324.7,\"Close\":324.7,\"High\":324.7,\"Low\":324.7,\"Volume\":7500,\"Date\":\"2025-02-24 01:19:00 PM\"},{\"ScripCode\":35361,\"Open\":324.8,\"Close\":324.8,\"High\":324.8,\"Low\":324.8,\"Volume\":12500,\"Date\":\"2025-02-24 01:20:00 PM\"},{\"ScripCode\":35361,\"Open\":324.8,\"Close\":324.8,\"High\":324.8,\"Low\":324.8,\"Volume\":12500,\"Date\":\"2025-02-24 01:21:00 PM\"},{\"ScripCode\":35361,\"Open\":324.3,\"Close\":324.3,\"High\":324.3,\"Low\":324.3,\"Volume\":35000,\"Date\":\"2025-02-24 01:22:00 PM\"},{\"ScripCode\":35361,\"Open\":324.3,\"Close\":324.3,\"High\":324.3,\"Low\":324.3,\"Volume\":2500,\"Date\":\"2025-02-24 01:23:00 PM\"},{\"ScripCode\":35361,\"Open\":324.3,\"Close\":323.7,\"High\":324.3,\"Low\":323.7,\"Volume\":35000,\"Date\":\"2025-02-24 01:24:00 PM\"},{\"ScripCode\":35361,\"Open\":323.25,\"Close\":323.1,\"High\":323.25,\"Low\":323.1,\"Volume\":57500,\"Date\":\"2025-02-24 01:25:00 PM\"},{\"ScripCode\":35361,\"Open\":323.1,\"Close\":323.1,\"High\":323.1,\"Low\":323.1,\"Volume\":17500,\"Date\":\"2025-02-24 01:26:00 PM\"},{\"ScripCode\":35361,\"Open\":322.6,\"Close\":323.1,\"High\":323.1,\"Low\":322.6,\"Volume\":27500,\"Date\":\"2025-02-24 01:27:00 PM\"},{\"ScripCode\":35361,\"Open\":323.1,\"Close\":323.1,\"High\":323.1,\"Low\":323.1,\"Volume\":52500,\"Date\":\"2025-02-24 01:28:00 PM\"},{\"ScripCode\":35361,\"Open\":323.55,\"Close\":323.2,\"High\":323.55,\"Low\":323.2,\"Volume\":17500,\"Date\":\"2025-02-24 01:29:00 PM\"},{\"ScripCode\":35361,\"Open\":323.2,\"Close\":323.8,\"High\":323.8,\"Low\":323.2,\"Volume\":25000,\"Date\":\"2025-02-24 01:30:00 PM\"},{\"ScripCode\":35361,\"Open\":323.8,\"Close\":323.8,\"High\":323.8,\"Low\":323.8,\"Volume\":20000,\"Date\":\"2025-02-24 01:31:00 PM\"},{\"ScripCode\":35361,\"Open\":323.7,\"Close\":323.35,\"High\":323.7,\"Low\":323.35,\"Volume\":25000,\"Date\":\"2025-02-24 01:32:00 PM\"},{\"ScripCode\":35361,\"Open\":323.65,\"Close\":323.45,\"High\":323.65,\"Low\":323.45,\"Volume\":35000,\"Date\":\"2025-02-24 01:33:00 PM\"},{\"ScripCode\":35361,\"Open\":323.45,\"Close\":323.5,\"High\":323.5,\"Low\":323.45,\"Volume\":27500,\"Date\":\"2025-02-24 01:34:00 PM\"},{\"ScripCode\":35361,\"Open\":323,\"Close\":323.4,\"High\":323.4,\"Low\":323,\"Volume\":50000,\"Date\":\"2025-02-24 01:35:00 PM\"},{\"ScripCode\":35361,\"Open\":323.4,\"Close\":323.2,\"High\":323.4,\"Low\":323.2,\"Volume\":10000,\"Date\":\"2025-02-24 01:36:00 PM\"},{\"ScripCode\":35361,\"Open\":323.2,\"Close\":323.2,\"High\":323.2,\"Low\":323.2,\"Volume\":15000,\"Date\":\"2025-02-24 01:37:00 PM\"},{\"ScripCode\":35361,\"Open\":322.9,\"Close\":322.65,\"High\":322.9,\"Low\":322.65,\"Volume\":32500,\"Date\":\"2025-02-24 01:38:00 PM\"},{\"ScripCode\":35361,\"Open\":322.35,\"Close\":322.15,\"High\":322.35,\"Low\":322.15,\"Volume\":22500,\"Date\":\"2025-02-24 01:39:00 PM\"},{\"ScripCode\":35361,\"Open\":322.15,\"Close\":322.15,\"High\":322.15,\"Low\":322.15,\"Volume\":12500,\"Date\":\"2025-02-24 01:40:00 PM\"},{\"ScripCode\":35361,\"Open\":322.15,\"Close\":322.15,\"High\":322.15,\"Low\":322.15,\"Volume\":10000,\"Date\":\"2025-02-24 01:41:00 PM\"},{\"ScripCode\":35361,\"Open\":322.55,\"Close\":322.55,\"High\":322.55,\"Low\":322.55,\"Volume\":22500,\"Date\":\"2025-02-24 01:42:00 PM\"},{\"ScripCode\":35361,\"Open\":322.55,\"Close\":322.55,\"High\":322.55,\"Low\":322.55,\"Volume\":7500,\"Date\":\"2025-02-24 01:43:00 PM\"},{\"ScripCode\":35361,\"Open\":322.55,\"Close\":322.55,\"High\":322.55,\"Low\":322.55,\"Volume\":12500,\"Date\":\"2025-02-24 01:44:00 PM\"},{\"ScripCode\":35361,\"Open\":322.15,\"Close\":322.1,\"High\":322.15,\"Low\":322.1,\"Volume\":10000,\"Date\":\"2025-02-24 01:45:00 PM\"},{\"ScripCode\":35361,\"Open\":322.1,\"Close\":322.1,\"High\":322.1,\"Low\":322.1,\"Volume\":7500,\"Date\":\"2025-02-24 01:46:00 PM\"},{\"ScripCode\":35361,\"Open\":322.1,\"Close\":322.1,\"High\":322.1,\"Low\":322.1,\"Volume\":30000,\"Date\":\"2025-02-24 01:47:00 PM\"},{\"ScripCode\":35361,\"Open\":322.1,\"Close\":322.1,\"High\":322.1,\"Low\":322.1,\"Volume\":2500,\"Date\":\"2025-02-24 01:48:00 PM\"},{\"ScripCode\":35361,\"Open\":322.1,\"Close\":322.1,\"High\":322.1,\"Low\":322.1,\"Volume\":5000,\"Date\":\"2025-02-24 01:49:00 PM\"},{\"ScripCode\":35361,\"Open\":322.1,\"Close\":322.2,\"High\":322.2,\"Low\":322.1,\"Volume\":5000,\"Date\":\"2025-02-24 01:50:00 PM\"},{\"ScripCode\":35361,\"Open\":322.2,\"Close\":322.4,\"High\":322.4,\"Low\":322.2,\"Volume\":20000,\"Date\":\"2025-02-24 01:51:00 PM\"},{\"ScripCode\":35361,\"Open\":323,\"Close\":323,\"High\":323,\"Low\":323,\"Volume\":12500,\"Date\":\"2025-02-24 01:52:00 PM\"},{\"ScripCode\":35361,\"Open\":323,\"Close\":323,\"High\":323,\"Low\":323,\"Volume\":7500,\"Date\":\"2025-02-24 01:53:00 PM\"},{\"ScripCode\":35361,\"Open\":323.05,\"Close\":323.05,\"High\":323.05,\"Low\":323.05,\"Volume\":12500,\"Date\":\"2025-02-24 01:54:00 PM\"},{\"ScripCode\":35361,\"Open\":323.05,\"Close\":323.05,\"High\":323.05,\"Low\":323.05,\"Volume\":5000,\"Date\":\"2025-02-24 01:55:00 PM\"},{\"ScripCode\":35361,\"Open\":323.3,\"Close\":323.3,\"High\":323.3,\"Low\":323.3,\"Volume\":15000,\"Date\":\"2025-02-24 01:56:00 PM\"},{\"ScripCode\":35361,\"Open\":323.3,\"Close\":323.3,\"High\":323.3,\"Low\":323.3,\"Volume\":25000,\"Date\":\"2025-02-24 01:57:00 PM\"},{\"ScripCode\":35361,\"Open\":323.25,\"Close\":323.25,\"High\":323.25,\"Low\":323.25,\"Volume\":12500,\"Date\":\"2025-02-24 01:58:00 PM\"},{\"ScripCode\":35361,\"Open\":323.25,\"Close\":323,\"High\":323.25,\"Low\":323,\"Volume\":15000,\"Date\":\"2025-02-24 01:59:00 PM\"},{\"ScripCode\":35361,\"Open\":323,\"Close\":323,\"High\":323,\"Low\":323,\"Volume\":10000,\"Date\":\"2025-02-24 02:00:00 PM\"},{\"ScripCode\":35361,\"Open\":323.1,\"Close\":323.05,\"High\":323.1,\"Low\":323.05,\"Volume\":50000,\"Date\":\"2025-02-24 02:01:00 PM\"},{\"ScripCode\":35361,\"Open\":322.95,\"Close\":322.95,\"High\":322.95,\"Low\":322.95,\"Volume\":10000,\"Date\":\"2025-02-24 02:02:00 PM\"},{\"ScripCode\":35361,\"Open\":323.3,\"Close\":323.4,\"High\":323.4,\"Low\":323.3,\"Volume\":20000,\"Date\":\"2025-02-24 02:03:00 PM\"},{\"ScripCode\":35361,\"Open\":323.4,\"Close\":323.4,\"High\":323.4,\"Low\":323.4,\"Volume\":7500,\"Date\":\"2025-02-24 02:04:00 PM\"},{\"ScripCode\":35361,\"Open\":323.4,\"Close\":323.4,\"High\":323.4,\"Low\":323.4,\"Volume\":5000,\"Date\":\"2025-02-24 02:05:00 PM\"},{\"ScripCode\":35361,\"Open\":323.55,\"Close\":323.55,\"High\":323.55,\"Low\":323.55,\"Volume\":15000,\"Date\":\"2025-02-24 02:06:00 PM\"},{\"ScripCode\":35361,\"Open\":323.45,\"Close\":323.45,\"High\":323.45,\"Low\":323.45,\"Volume\":10000,\"Date\":\"2025-02-24 02:07:00 PM\"},{\"ScripCode\":35361,\"Open\":323.1,\"Close\":323.1,\"High\":323.1,\"Low\":323.1,\"Volume\":12500,\"Date\":\"2025-02-24 02:08:00 PM\"},{\"ScripCode\":35361,\"Open\":323.1,\"Close\":323.1,\"High\":323.1,\"Low\":323.1,\"Volume\":7500,\"Date\":\"2025-02-24 02:09:00 PM\"},{\"ScripCode\":35361,\"Open\":323.1,\"Close\":323.1,\"High\":323.1,\"Low\":323.1,\"Volume\":20000,\"Date\":\"2025-02-24 02:10:00 PM\"},{\"ScripCode\":35361,\"Open\":323.1,\"Close\":323.1,\"High\":323.1,\"Low\":323.1,\"Volume\":57500,\"Date\":\"2025-02-24 02:11:00 PM\"},{\"ScripCode\":35361,\"Open\":323.1,\"Close\":323.1,\"High\":323.1,\"Low\":323.1,\"Volume\":10000,\"Date\":\"2025-02-24 02:12:00 PM\"},{\"ScripCode\":35361,\"Open\":323.1,\"Close\":323.1,\"High\":323.1,\"Low\":323.1,\"Volume\":2500,\"Date\":\"2025-02-24 02:13:00 PM\"},{\"ScripCode\":35361,\"Open\":322.95,\"Close\":322.95,\"High\":322.95,\"Low\":322.95,\"Volume\":47500,\"Date\":\"2025-02-24 02:14:00 PM\"},{\"ScripCode\":35361,\"Open\":322.95,\"Close\":322.95,\"High\":322.95,\"Low\":322.95,\"Volume\":12500,\"Date\":\"2025-02-24 02:16:00 PM\"},{\"ScripCode\":35361,\"Open\":322.95,\"Close\":322.95,\"High\":322.95,\"Low\":322.95,\"Volume\":10000,\"Date\":\"2025-02-24 02:17:00 PM\"},{\"ScripCode\":35361,\"Open\":322.95,\"Close\":322.75,\"High\":322.95,\"Low\":322.75,\"Volume\":35000,\"Date\":\"2025-02-24 02:18:00 PM\"},{\"ScripCode\":35361,\"Open\":322.75,\"Close\":323.35,\"High\":323.35,\"Low\":322.75,\"Volume\":7500,\"Date\":\"2025-02-24 02:19:00 PM\"},{\"ScripCode\":35361,\"Open\":323.45,\"Close\":323.45,\"High\":323.45,\"Low\":323.45,\"Volume\":15000,\"Date\":\"2025-02-24 02:20:00 PM\"},{\"ScripCode\":35361,\"Open\":323.1,\"Close\":323.1,\"High\":323.1,\"Low\":323.1,\"Volume\":5000,\"Date\":\"2025-02-24 02:21:00 PM\"},{\"ScripCode\":35361,\"Open\":322.85,\"Close\":322.7,\"High\":322.85,\"Low\":322.7,\"Volume\":32500,\"Date\":\"2025-02-24 02:22:00 PM\"},{\"ScripCode\":35361,\"Open\":322.7,\"Close\":322.75,\"High\":322.75,\"Low\":322.7,\"Volume\":10000,\"Date\":\"2025-02-24 02:23:00 PM\"},{\"ScripCode\":35361,\"Open\":322.75,\"Close\":322.75,\"High\":322.75,\"Low\":322.75,\"Volume\":10000,\"Date\":\"2025-02-24 02:24:00 PM\"},{\"ScripCode\":35361,\"Open\":322.75,\"Close\":322.85,\"High\":322.85,\"Low\":322.75,\"Volume\":12500,\"Date\":\"2025-02-24 02:25:00 PM\"},{\"ScripCode\":35361,\"Open\":323,\"Close\":322.8,\"High\":323,\"Low\":322.8,\"Volume\":32500,\"Date\":\"2025-02-24 02:26:00 PM\"},{\"ScripCode\":35361,\"Open\":322.8,\"Close\":322.8,\"High\":322.8,\"Low\":322.8,\"Volume\":15000,\"Date\":\"2025-02-24 02:27:00 PM\"},{\"ScripCode\":35361,\"Open\":322.8,\"Close\":322.65,\"High\":322.8,\"Low\":322.4,\"Volume\":17500,\"Date\":\"2025-02-24 02:28:00 PM\"},{\"ScripCode\":35361,\"Open\":322.65,\"Close\":322.65,\"High\":322.65,\"Low\":322.65,\"Volume\":5000,\"Date\":\"2025-02-24 02:29:00 PM\"},{\"ScripCode\":35361,\"Open\":322.4,\"Close\":323.2,\"High\":323.2,\"Low\":322.4,\"Volume\":27500,\"Date\":\"2025-02-24 02:30:00 PM\"},{\"ScripCode\":35361,\"Open\":323.3,\"Close\":323.3,\"High\":323.3,\"Low\":323.3,\"Volume\":2500,\"Date\":\"2025-02-24 02:31:00 PM\"},{\"ScripCode\":35361,\"Open\":323.5,\"Close\":323.5,\"High\":323.5,\"Low\":323.5,\"Volume\":10000,\"Date\":\"2025-02-24 02:32:00 PM\"},{\"ScripCode\":35361,\"Open\":323.45,\"Close\":323.45,\"High\":323.45,\"Low\":323.45,\"Volume\":5000,\"Date\":\"2025-02-24 02:33:00 PM\"},{\"ScripCode\":35361,\"Open\":323.45,\"Close\":323.45,\"High\":323.45,\"Low\":323.45,\"Volume\":2500,\"Date\":\"2025-02-24 02:34:00 PM\"},{\"ScripCode\":35361,\"Open\":323.4,\"Close\":323.4,\"High\":323.4,\"Low\":323.4,\"Volume\":12500,\"Date\":\"2025-02-24 02:35:00 PM\"},{\"ScripCode\":35361,\"Open\":323.65,\"Close\":323.65,\"High\":323.65,\"Low\":323.65,\"Volume\":10000,\"Date\":\"2025-02-24 02:36:00 PM\"},{\"ScripCode\":35361,\"Open\":324.15,\"Close\":323.5,\"High\":324.15,\"Low\":323.5,\"Volume\":12500,\"Date\":\"2025-02-24 02:37:00 PM\"},{\"ScripCode\":35361,\"Open\":323.5,\"Close\":323.75,\"High\":323.75,\"Low\":323.5,\"Volume\":7500,\"Date\":\"2025-02-24 02:39:00 PM\"},{\"ScripCode\":35361,\"Open\":323.75,\"Close\":323.85,\"High\":323.85,\"Low\":323.75,\"Volume\":20000,\"Date\":\"2025-02-24 02:40:00 PM\"},{\"ScripCode\":35361,\"Open\":323.85,\"Close\":323.9,\"High\":323.9,\"Low\":323.85,\"Volume\":22500,\"Date\":\"2025-02-24 02:41:00 PM\"},{\"ScripCode\":35361,\"Open\":323.95,\"Close\":323.95,\"High\":324.05,\"Low\":323.95,\"Volume\":25000,\"Date\":\"2025-02-24 02:42:00 PM\"},{\"ScripCode\":35361,\"Open\":323.8,\"Close\":324,\"High\":324,\"Low\":323.8,\"Volume\":17500,\"Date\":\"2025-02-24 02:43:00 PM\"},{\"ScripCode\":35361,\"Open\":323.9,\"Close\":323.75,\"High\":323.95,\"Low\":323.75,\"Volume\":65000,\"Date\":\"2025-02-24 02:44:00 PM\"},{\"ScripCode\":35361,\"Open\":324,\"Close\":324,\"High\":324,\"Low\":324,\"Volume\":10000,\"Date\":\"2025-02-24 02:45:00 PM\"},{\"ScripCode\":35361,\"Open\":324.1,\"Close\":323.8,\"High\":324.2,\"Low\":323.8,\"Volume\":7500,\"Date\":\"2025-02-24 02:46:00 PM\"},{\"ScripCode\":35361,\"Open\":324,\"Close\":324.3,\"High\":324.3,\"Low\":324,\"Volume\":15000,\"Date\":\"2025-02-24 02:47:00 PM\"},{\"ScripCode\":35361,\"Open\":324.3,\"Close\":324,\"High\":324.3,\"Low\":324,\"Volume\":17500,\"Date\":\"2025-02-24 02:48:00 PM\"},{\"ScripCode\":35361,\"Open\":323.85,\"Close\":324.15,\"High\":324.15,\"Low\":323.85,\"Volume\":25000,\"Date\":\"2025-02-24 02:49:00 PM\"},{\"ScripCode\":35361,\"Open\":324.15,\"Close\":324.3,\"High\":324.3,\"Low\":324.15,\"Volume\":12500,\"Date\":\"2025-02-24 02:50:00 PM\"},{\"ScripCode\":35361,\"Open\":323.95,\"Close\":323.95,\"High\":323.95,\"Low\":323.95,\"Volume\":15000,\"Date\":\"2025-02-24 02:51:00 PM\"},{\"ScripCode\":35361,\"Open\":324.25,\"Close\":324.05,\"High\":324.25,\"Low\":324.05,\"Volume\":10000,\"Date\":\"2025-02-24 02:52:00 PM\"},{\"ScripCode\":35361,\"Open\":324.25,\"Close\":324.25,\"High\":324.25,\"Low\":324.25,\"Volume\":10000,\"Date\":\"2025-02-24 02:53:00 PM\"},{\"ScripCode\":35361,\"Open\":324.45,\"Close\":324.45,\"High\":324.45,\"Low\":324.45,\"Volume\":10000,\"Date\":\"2025-02-24 02:54:00 PM\"},{\"ScripCode\":35361,\"Open\":324.4,\"Close\":324.35,\"High\":324.4,\"Low\":324.35,\"Volume\":35000,\"Date\":\"2025-02-24 02:55:00 PM\"},{\"ScripCode\":35361,\"Open\":324.2,\"Close\":324.2,\"High\":324.2,\"Low\":324.2,\"Volume\":5000,\"Date\":\"2025-02-24 02:56:00 PM\"},{\"ScripCode\":35361,\"Open\":324.2,\"Close\":324.35,\"High\":324.35,\"Low\":324.2,\"Volume\":17500,\"Date\":\"2025-02-24 02:57:00 PM\"},{\"ScripCode\":35361,\"Open\":324.3,\"Close\":324.3,\"High\":324.3,\"Low\":324.3,\"Volume\":5000,\"Date\":\"2025-02-24 02:58:00 PM\"},{\"ScripCode\":35361,\"Open\":324.2,\"Close\":324.3,\"High\":324.3,\"Low\":324.2,\"Volume\":20000,\"Date\":\"2025-02-24 02:59:00 PM\"},{\"ScripCode\":35361,\"Open\":324.15,\"Close\":324.3,\"High\":324.3,\"Low\":324.15,\"Volume\":22500,\"Date\":\"2025-02-24 03:00:00 PM\"},{\"ScripCode\":35361,\"Open\":324,\"Close\":323.55,\"High\":324,\"Low\":323.55,\"Volume\":25000,\"Date\":\"2025-02-24 03:01:00 PM\"},{\"ScripCode\":35361,\"Open\":323.6,\"Close\":323.5,\"High\":323.6,\"Low\":323.5,\"Volume\":12500,\"Date\":\"2025-02-24 03:02:00 PM\"},{\"ScripCode\":35361,\"Open\":323.45,\"Close\":323,\"High\":323.45,\"Low\":323,\"Volume\":42500,\"Date\":\"2025-02-24 03:03:00 PM\"},{\"ScripCode\":35361,\"Open\":323,\"Close\":323.1,\"High\":323.1,\"Low\":323,\"Volume\":7500,\"Date\":\"2025-02-24 03:04:00 PM\"},{\"ScripCode\":35361,\"Open\":323.05,\"Close\":323.1,\"High\":323.1,\"Low\":323.05,\"Volume\":10000,\"Date\":\"2025-02-24 03:05:00 PM\"},{\"ScripCode\":35361,\"Open\":323.1,\"Close\":323,\"High\":323.1,\"Low\":323,\"Volume\":17500,\"Date\":\"2025-02-24 03:06:00 PM\"},{\"ScripCode\":35361,\"Open\":322.9,\"Close\":322.9,\"High\":322.9,\"Low\":322.9,\"Volume\":10000,\"Date\":\"2025-02-24 03:07:00 PM\"},{\"ScripCode\":35361,\"Open\":322.95,\"Close\":323.1,\"High\":323.1,\"Low\":322.95,\"Volume\":17500,\"Date\":\"2025-02-24 03:08:00 PM\"},{\"ScripCode\":35361,\"Open\":323.25,\"Close\":323.25,\"High\":323.25,\"Low\":323.25,\"Volume\":10000,\"Date\":\"2025-02-24 03:09:00 PM\"},{\"ScripCode\":35361,\"Open\":323.3,\"Close\":323.6,\"High\":323.6,\"Low\":323.25,\"Volume\":30000,\"Date\":\"2025-02-24 03:10:00 PM\"},{\"ScripCode\":35361,\"Open\":323.55,\"Close\":323.55,\"High\":323.55,\"Low\":323.55,\"Volume\":25000,\"Date\":\"2025-02-24 03:11:00 PM\"},{\"ScripCode\":35361,\"Open\":323.35,\"Close\":323.1,\"High\":323.4,\"Low\":323.1,\"Volume\":15000,\"Date\":\"2025-02-24 03:12:00 PM\"},{\"ScripCode\":35361,\"Open\":323.3,\"Close\":323.3,\"High\":323.3,\"Low\":323.3,\"Volume\":5000,\"Date\":\"2025-02-24 03:13:00 PM\"},{\"ScripCode\":35361,\"Open\":323.4,\"Close\":323.4,\"High\":323.4,\"Low\":323.4,\"Volume\":5000,\"Date\":\"2025-02-24 03:14:00 PM\"},{\"ScripCode\":35361,\"Open\":323.6,\"Close\":323.6,\"High\":323.6,\"Low\":323.6,\"Volume\":5000,\"Date\":\"2025-02-24 03:15:00 PM\"},{\"ScripCode\":35361,\"Open\":323.45,\"Close\":323.3,\"High\":323.45,\"Low\":323.25,\"Volume\":40000,\"Date\":\"2025-02-24 03:16:00 PM\"},{\"ScripCode\":35361,\"Open\":323.35,\"Close\":323.25,\"High\":323.35,\"Low\":323.25,\"Volume\":7500,\"Date\":\"2025-02-24 03:17:00 PM\"},{\"ScripCode\":35361,\"Open\":323.3,\"Close\":322.6,\"High\":323.3,\"Low\":322.6,\"Volume\":42500,\"Date\":\"2025-02-24 03:18:00 PM\"},{\"ScripCode\":35361,\"Open\":322.95,\"Close\":322.9,\"High\":322.95,\"Low\":322.9,\"Volume\":27500,\"Date\":\"2025-02-24 03:19:00 PM\"},{\"ScripCode\":35361,\"Open\":322.85,\"Close\":323.05,\"High\":323.05,\"Low\":322.7,\"Volume\":12500,\"Date\":\"2025-02-24 03:20:00 PM\"},{\"ScripCode\":35361,\"Open\":323.2,\"Close\":323.2,\"High\":323.2,\"Low\":323.2,\"Volume\":17500,\"Date\":\"2025-02-24 03:21:00 PM\"},{\"ScripCode\":35361,\"Open\":323.2,\"Close\":323.2,\"High\":323.35,\"Low\":323.2,\"Volume\":12500,\"Date\":\"2025-02-24 03:22:00 PM\"},{\"ScripCode\":35361,\"Open\":323.4,\"Close\":323.45,\"High\":323.45,\"Low\":323.4,\"Volume\":35000,\"Date\":\"2025-02-24 03:23:00 PM\"},{\"ScripCode\":35361,\"Open\":323,\"Close\":322.65,\"High\":323,\"Low\":322.65,\"Volume\":15000,\"Date\":\"2025-02-24 03:24:00 PM\"},{\"ScripCode\":35361,\"Open\":322.9,\"Close\":322.9,\"High\":322.9,\"Low\":322.9,\"Volume\":12500,\"Date\":\"2025-02-24 03:25:00 PM\"},{\"ScripCode\":35361,\"Open\":322.6,\"Close\":322.75,\"High\":322.75,\"Low\":322.6,\"Volume\":7500,\"Date\":\"2025-02-24 03:26:00 PM\"},{\"ScripCode\":35361,\"Open\":322.9,\"Close\":322.95,\"High\":323.05,\"Low\":322.8,\"Volume\":17500,\"Date\":\"2025-02-24 03:27:00 PM\"},{\"ScripCode\":35361,\"Open\":322.95,\"Close\":323.3,\"High\":323.3,\"Low\":322.95,\"Volume\":12500,\"Date\":\"2025-02-24 03:28:00 PM\"},{\"ScripCode\":35361,\"Open\":323.3,\"Close\":323.05,\"High\":323.4,\"Low\":323,\"Volume\":32500,\"Date\":\"2025-02-24 03:29:00 PM\"}],\"24-04-2025\":[{\"ScripCode\":69097,\"Open\":341.8,\"Close\":341.8,\"High\":341.8,\"Low\":341.8,\"Volume\":5000,\"Date\":\"2025-02-21 09:19:00 AM\"},{\"ScripCode\":69097,\"Open\":341.25,\"Close\":341.25,\"High\":341.25,\"Low\":341.25,\"Volume\":7500,\"Date\":\"2025-02-21 09:20:00 AM\"},{\"ScripCode\":69097,\"Open\":340.25,\"Close\":340.25,\"High\":340.25,\"Low\":340.25,\"Volume\":2500,\"Date\":\"2025-02-21 09:26:00 AM\"},{\"ScripCode\":69097,\"Open\":340.15,\"Close\":340.15,\"High\":340.15,\"Low\":340.15,\"Volume\":2500,\"Date\":\"2025-02-21 09:31:00 AM\"},{\"ScripCode\":69097,\"Open\":338.8,\"Close\":338.8,\"High\":338.8,\"Low\":338.8,\"Volume\":2500,\"Date\":\"2025-02-21 09:41:00 AM\"},{\"ScripCode\":69097,\"Open\":338.5,\"Close\":338.5,\"High\":338.5,\"Low\":338.5,\"Volume\":2500,\"Date\":\"2025-02-21 09:42:00 AM\"},{\"ScripCode\":69097,\"Open\":337.9,\"Close\":337.9,\"High\":337.9,\"Low\":337.9,\"Volume\":15000,\"Date\":\"2025-02-21 09:43:00 AM\"},{\"ScripCode\":69097,\"Open\":338.5,\"Close\":338.5,\"High\":338.5,\"Low\":338.5,\"Volume\":2500,\"Date\":\"2025-02-21 09:48:00 AM\"},{\"ScripCode\":69097,\"Open\":338.5,\"Close\":338.5,\"High\":338.5,\"Low\":338.5,\"Volume\":7500,\"Date\":\"2025-02-21 09:49:00 AM\"},{\"ScripCode\":69097,\"Open\":336.6,\"Close\":336.6,\"High\":336.6,\"Low\":336.6,\"Volume\":2500,\"Date\":\"2025-02-21 09:53:00 AM\"},{\"ScripCode\":69097,\"Open\":336.55,\"Close\":336.55,\"High\":336.55,\"Low\":336.55,\"Volume\":5000,\"Date\":\"2025-02-21 09:55:00 AM\"},{\"ScripCode\":69097,\"Open\":336.2,\"Close\":336.2,\"High\":336.2,\"Low\":336.2,\"Volume\":2500,\"Date\":\"2025-02-21 09:57:00 AM\"},{\"ScripCode\":69097,\"Open\":336,\"Close\":336,\"High\":336,\"Low\":336,\"Volume\":2500,\"Date\":\"2025-02-21 10:03:00 AM\"},{\"ScripCode\":69097,\"Open\":334.5,\"Close\":334.5,\"High\":334.5,\"Low\":334.5,\"Volume\":2500,\"Date\":\"2025-02-21 10:08:00 AM\"},{\"ScripCode\":69097,\"Open\":332.5,\"Close\":332.5,\"High\":332.5,\"Low\":332.5,\"Volume\":2500,\"Date\":\"2025-02-21 10:14:00 AM\"},{\"ScripCode\":69097,\"Open\":331.85,\"Close\":331.85,\"High\":331.85,\"Low\":331.85,\"Volume\":2500,\"Date\":\"2025-02-21 10:18:00 AM\"},{\"ScripCode\":69097,\"Open\":331.2,\"Close\":331.2,\"High\":331.2,\"Low\":331.2,\"Volume\":5000,\"Date\":\"2025-02-21 10:19:00 AM\"},{\"ScripCode\":69097,\"Open\":330.7,\"Close\":330.7,\"High\":330.7,\"Low\":330.7,\"Volume\":5000,\"Date\":\"2025-02-21 10:21:00 AM\"},{\"ScripCode\":69097,\"Open\":330,\"Close\":330,\"High\":330,\"Low\":330,\"Volume\":2500,\"Date\":\"2025-02-21 10:22:00 AM\"},{\"ScripCode\":69097,\"Open\":328.65,\"Close\":328.65,\"High\":328.65,\"Low\":328.65,\"Volume\":5000,\"Date\":\"2025-02-21 10:24:00 AM\"},{\"ScripCode\":69097,\"Open\":328.55,\"Close\":328.55,\"High\":328.55,\"Low\":328.55,\"Volume\":2500,\"Date\":\"2025-02-21 10:27:00 AM\"},{\"ScripCode\":69097,\"Open\":325.2,\"Close\":325.2,\"High\":325.2,\"Low\":325.2,\"Volume\":2500,\"Date\":\"2025-02-24 09:15:00 AM\"},{\"ScripCode\":69097,\"Open\":319.55,\"Close\":319.55,\"High\":319.85,\"Low\":319.55,\"Volume\":10000,\"Date\":\"2025-02-24 09:21:00 AM\"},{\"ScripCode\":69097,\"Open\":320.4,\"Close\":320.4,\"High\":320.4,\"Low\":320.4,\"Volume\":2500,\"Date\":\"2025-02-24 09:22:00 AM\"},{\"ScripCode\":69097,\"Open\":324.5,\"Close\":324.5,\"High\":324.5,\"Low\":324.5,\"Volume\":2500,\"Date\":\"2025-02-24 09:31:00 AM\"},{\"ScripCode\":69097,\"Open\":325.75,\"Close\":325.75,\"High\":325.75,\"Low\":325.75,\"Volume\":2500,\"Date\":\"2025-02-24 09:33:00 AM\"},{\"ScripCode\":69097,\"Open\":327,\"Close\":327,\"High\":327,\"Low\":327,\"Volume\":2500,\"Date\":\"2025-02-24 09:34:00 AM\"},{\"ScripCode\":69097,\"Open\":325,\"Close\":325,\"High\":325,\"Low\":325,\"Volume\":2500,\"Date\":\"2025-02-24 09:40:00 AM\"},{\"ScripCode\":69097,\"Open\":325.5,\"Close\":325.5,\"High\":325.5,\"Low\":325.5,\"Volume\":7500,\"Date\":\"2025-02-24 09:42:00 AM\"},{\"ScripCode\":69097,\"Open\":326,\"Close\":326,\"High\":326,\"Low\":326,\"Volume\":2500,\"Date\":\"2025-02-24 09:45:00 AM\"},{\"ScripCode\":69097,\"Open\":327.15,\"Close\":327.15,\"High\":327.15,\"Low\":327.15,\"Volume\":2500,\"Date\":\"2025-02-24 09:50:00 AM\"},{\"ScripCode\":69097,\"Open\":328,\"Close\":328,\"High\":328,\"Low\":328,\"Volume\":2500,\"Date\":\"2025-02-24 09:59:00 AM\"},{\"ScripCode\":69097,\"Open\":327.5,\"Close\":327.5,\"High\":327.5,\"Low\":327.5,\"Volume\":2500,\"Date\":\"2025-02-24 10:07:00 AM\"},{\"ScripCode\":69097,\"Open\":327.05,\"Close\":327.05,\"High\":327.05,\"Low\":327.05,\"Volume\":2500,\"Date\":\"2025-02-24 10:09:00 AM\"},{\"ScripCode\":69097,\"Open\":328.8,\"Close\":328.8,\"High\":328.8,\"Low\":328.8,\"Volume\":2500,\"Date\":\"2025-02-24 10:11:00 AM\"},{\"ScripCode\":69097,\"Open\":328.65,\"Close\":328.65,\"High\":328.65,\"Low\":328.65,\"Volume\":2500,\"Date\":\"2025-02-24 10:13:00 AM\"},{\"ScripCode\":69097,\"Open\":328.8,\"Close\":328.8,\"High\":328.8,\"Low\":328.8,\"Volume\":5000,\"Date\":\"2025-02-24 10:19:00 AM\"},{\"ScripCode\":69097,\"Open\":328.95,\"Close\":328.95,\"High\":328.95,\"Low\":328.95,\"Volume\":2500,\"Date\":\"2025-02-24 10:22:00 AM\"},{\"ScripCode\":69097,\"Open\":327.05,\"Close\":327.05,\"High\":327.05,\"Low\":327.05,\"Volume\":2500,\"Date\":\"2025-02-24 10:26:00 AM\"},{\"ScripCode\":69097,\"Open\":327.6,\"Close\":327.6,\"High\":327.6,\"Low\":327.6,\"Volume\":2500,\"Date\":\"2025-02-24 10:30:00 AM\"},{\"ScripCode\":69097,\"Open\":327.6,\"Close\":327.6,\"High\":327.6,\"Low\":327.6,\"Volume\":2500,\"Date\":\"2025-02-24 10:31:00 AM\"},{\"ScripCode\":69097,\"Open\":328,\"Close\":328,\"High\":328,\"Low\":328,\"Volume\":2500,\"Date\":\"2025-02-24 10:33:00 AM\"},{\"ScripCode\":69097,\"Open\":328.3,\"Close\":328.3,\"High\":328.3,\"Low\":328.3,\"Volume\":2500,\"Date\":\"2025-02-24 10:49:00 AM\"},{\"ScripCode\":69097,\"Open\":326.25,\"Close\":326.25,\"High\":326.25,\"Low\":326.25,\"Volume\":2500,\"Date\":\"2025-02-24 11:01:00 AM\"},{\"ScripCode\":69097,\"Open\":326.15,\"Close\":326.15,\"High\":326.15,\"Low\":326.15,\"Volume\":12500,\"Date\":\"2025-02-24 11:05:00 AM\"},{\"ScripCode\":69097,\"Open\":327,\"Close\":327,\"High\":327,\"Low\":327,\"Volume\":2500,\"Date\":\"2025-02-24 11:41:00 AM\"},{\"ScripCode\":69097,\"Open\":328,\"Close\":328,\"High\":328,\"Low\":328,\"Volume\":2500,\"Date\":\"2025-02-24 11:54:00 AM\"},{\"ScripCode\":69097,\"Open\":326.5,\"Close\":326.5,\"High\":326.5,\"Low\":326.5,\"Volume\":2500,\"Date\":\"2025-02-24 12:07:00 PM\"},{\"ScripCode\":69097,\"Open\":327.35,\"Close\":327.35,\"High\":327.35,\"Low\":327.35,\"Volume\":2500,\"Date\":\"2025-02-24 12:42:00 PM\"},{\"ScripCode\":69097,\"Open\":327.65,\"Close\":327.65,\"High\":327.65,\"Low\":327.65,\"Volume\":2500,\"Date\":\"2025-02-24 12:57:00 PM\"},{\"ScripCode\":69097,\"Open\":326.95,\"Close\":326.95,\"High\":326.95,\"Low\":326.95,\"Volume\":10000,\"Date\":\"2025-02-24 01:11:00 PM\"},{\"ScripCode\":69097,\"Open\":327,\"Close\":327,\"High\":327,\"Low\":327,\"Volume\":2500,\"Date\":\"2025-02-24 01:12:00 PM\"},{\"ScripCode\":69097,\"Open\":325.3,\"Close\":325.3,\"High\":325.3,\"Low\":325.3,\"Volume\":2500,\"Date\":\"2025-02-24 01:26:00 PM\"},{\"ScripCode\":69097,\"Open\":325,\"Close\":325.05,\"High\":325.05,\"Low\":325,\"Volume\":5000,\"Date\":\"2025-02-24 01:27:00 PM\"},{\"ScripCode\":69097,\"Open\":325,\"Close\":325,\"High\":325,\"Low\":325,\"Volume\":7500,\"Date\":\"2025-02-24 01:38:00 PM\"},{\"ScripCode\":69097,\"Open\":324,\"Close\":324,\"High\":324,\"Low\":324,\"Volume\":2500,\"Date\":\"2025-02-24 01:40:00 PM\"},{\"ScripCode\":69097,\"Open\":324.95,\"Close\":324.95,\"High\":324.95,\"Low\":324.95,\"Volume\":5000,\"Date\":\"2025-02-24 01:58:00 PM\"},{\"ScripCode\":69097,\"Open\":325,\"Close\":325,\"High\":325,\"Low\":325,\"Volume\":2500,\"Date\":\"2025-02-24 02:18:00 PM\"},{\"ScripCode\":69097,\"Open\":324.85,\"Close\":324.85,\"High\":324.85,\"Low\":324.85,\"Volume\":2500,\"Date\":\"2025-02-24 02:27:00 PM\"},{\"ScripCode\":69097,\"Open\":325,\"Close\":325,\"High\":325,\"Low\":325,\"Volume\":2500,\"Date\":\"2025-02-24 02:30:00 PM\"},{\"ScripCode\":69097,\"Open\":325.4,\"Close\":325.4,\"High\":325.4,\"Low\":325.4,\"Volume\":2500,\"Date\":\"2025-02-24 02:35:00 PM\"},{\"ScripCode\":69097,\"Open\":325.9,\"Close\":325.9,\"High\":325.9,\"Low\":325.9,\"Volume\":2500,\"Date\":\"2025-02-24 02:36:00 PM\"},{\"ScripCode\":69097,\"Open\":326,\"Close\":326,\"High\":326,\"Low\":326,\"Volume\":2500,\"Date\":\"2025-02-24 02:38:00 PM\"},{\"ScripCode\":69097,\"Open\":326,\"Close\":326,\"High\":326,\"Low\":326,\"Volume\":2500,\"Date\":\"2025-02-24 02:47:00 PM\"},{\"ScripCode\":69097,\"Open\":325.7,\"Close\":325.7,\"High\":325.7,\"Low\":325.7,\"Volume\":2500,\"Date\":\"2025-02-24 03:01:00 PM\"},{\"ScripCode\":69097,\"Open\":325.25,\"Close\":325.25,\"High\":325.25,\"Low\":325.25,\"Volume\":2500,\"Date\":\"2025-02-24 03:03:00 PM\"},{\"ScripCode\":69097,\"Open\":325.15,\"Close\":325.15,\"High\":325.15,\"Low\":325.15,\"Volume\":2500,\"Date\":\"2025-02-24 03:08:00 PM\"},{\"ScripCode\":69097,\"Open\":325.25,\"Close\":325.25,\"High\":325.25,\"Low\":325.25,\"Volume\":2500,\"Date\":\"2025-02-24 03:10:00 PM\"},{\"ScripCode\":69097,\"Open\":325.25,\"Close\":325.25,\"High\":325.25,\"Low\":325.25,\"Volume\":2500,\"Date\":\"2025-02-24 03:23:00 PM\"},{\"ScripCode\":69097,\"Open\":324.85,\"Close\":324.85,\"High\":324.85,\"Low\":324.85,\"Volume\":2500,\"Date\":\"2025-02-24 03:26:00 PM\"},{\"ScripCode\":69097,\"Open\":325.5,\"Close\":325.5,\"High\":325.5,\"Low\":325.5,\"Volume\":2500,\"Date\":\"2025-02-24 03:29:00 PM\"}]},\"scripcode_equity\":{\"nse\":11373,\"bse\":532523},\"board_of_directors\":[{\"slno\":\"1\",\"dir_name\":\"Kiran Mazumdar Shaw\",\"dir_desg\":\"Chairperson\",\"year\":\"2024\"},{\"slno\":\"2\",\"dir_name\":\"Ravi Mazumdar\",\"dir_desg\":\"Non Executive Director\",\"year\":\"2024\"},{\"slno\":\"4\",\"dir_name\":\"M Damodaran\",\"dir_desg\":\"Lead Independent Director\",\"year\":\"2024\"},{\"slno\":\"5\",\"dir_name\":\"Bobby Parikh\",\"dir_desg\":\"Independent Director\",\"year\":\"2024\"},{\"slno\":\"6\",\"dir_name\":\"Mayank Verma\",\"dir_desg\":\"Company Sec. \u0026 Compli. Officer\",\"year\":\"2024\"},{\"slno\":\"7\",\"dir_name\":\"SIDDHARTH MITTAL\",\"dir_desg\":\"Managing Director \u0026 CEO\",\"year\":\"2024\"},{\"slno\":\"8\",\"dir_name\":\"Eric Vivek Mazumdar\",\"dir_desg\":\"Non Executive Director\",\"year\":\"2024\"},{\"slno\":\"9\",\"dir_name\":\"Naina Lal Kidwai\",\"dir_desg\":\"Independent Director\",\"year\":\"2024\"},{\"slno\":\"11\",\"dir_name\":\"Atul Dhawan\",\"dir_desg\":\"Independent Director\",\"year\":\"2024\"},{\"slno\":\"12\",\"dir_name\":\"Rekha Mehrotra Menon\",\"dir_desg\":\"Independent Director\",\"year\":\"2024\"},{\"slno\":\"13\",\"dir_name\":\"NICHOLAS ROBERT HAGGAR\",\"dir_desg\":\"Independent Director\",\"year\":\"2024\"}],\"company_returns_bse\":{\"co_code\":\"14801\",\"bsecode\":\"532523\",\"nsesymbol\":\"BIOCON\",\"isin\":\"INE376G01013\",\"lname\":\"Biocon Ltd\",\"ret1month\":\"-17.4865488086088\",\"ret3month\":\"-0.340399195420073\",\"ret6month\":\"-9.23055242390079\",\"ret1year\":\"17.536496350365\",\"ret3year\":\"-5.97256498217098\",\"ret5year\":\"0.497960405130371\"},\"listing\":{\"co_code\":\"14801\",\"sc_code\":\"532523\",\"symbol\":\"BIOCON\",\"isin\":\"INE376G01013\",\"co_name\":\"Biocon\",\"lname\":\"Biocon Ltd\",\"sect_code\":\"00000046\",\"sect_name\":\"Pharmaceuticals\",\"is_nse\":true,\"is_bse\":true,\"is_delisted\":false,\"is_dummy\":false},\"consolidated_shareholding_pattern_nse\":{\"exchange\":\"NSE\",\"sc_code\":\"532523\",\"co_code\":\"14801\",\"sc_group\":\"A\",\"symbol\":\"BIOCON\",\"isin\":\"INE376G01013\",\"comp_name\":\"Biocon Ltd\",\"trade_date\":\"2/24/2025 12:00:00 AM\",\"open\":\"320\",\"high\":\"325.25\",\"low\":\"315.6\",\"currprice\":\"320.85\",\"prevclose\":\"322.5\",\"prevhigh_price\":\"339\",\"pricediff\":\"-1.64999999999998\",\"perchg\":\"-0.511627906976737\",\"volume\":\"2522998\",\"fiftytwo_weekhigh\":\"404.7\",\"fiftytwo_weekhighdate\":\"1/21/2025 12:00:00 AM\",\"fiftytwo_weekLow\":\"244.55\",\"fiftytwo_weekLowdate\":\"3/20/2024 12:00:00 AM\",\"weeklyhigh\":\"352.85\",\"weeklylow\":\"320.4\",\"marketcap\":\"38719.35\",\"fvalue\":\"5\",\"promoholding\":\"60.6384\",\"institutions\":\"21.023\",\"noninstitutions\":\"18.1157\",\"dma50\":\"365.146\",\"dma100\":\"353.8105\",\"dma200\":\"350.1485\",\"dividend\":\"0.5\",\"pe\":\"26.31\"},\"chart_data_equities_bse_1d\":[{\"Open\":320,\"Close\":319.3,\"High\":320,\"Low\":317.65,\"Volume\":6066,\"Date\":\"2025-02-24 09:15:52 AM\"},{\"Open\":318.1,\"Close\":317.85,\"High\":318.15,\"Low\":317.7,\"Volume\":5196,\"Date\":\"2025-02-24 09:16:57 AM\"},{\"Open\":317.2,\"Close\":317.3,\"High\":318.15,\"Low\":317.2,\"Volume\":1705,\"Date\":\"2025-02-24 09:17:54 AM\"},{\"Open\":317.5,\"Close\":316.6,\"High\":317.5,\"Low\":316.5,\"Volume\":422,\"Date\":\"2025-02-24 09:18:57 AM\"},{\"Open\":316.55,\"Close\":316.8,\"High\":317.3,\"Low\":316.3,\"Volume\":1456,\"Date\":\"2025-02-24 09:19:56 AM\"},{\"Open\":316,\"Close\":316.25,\"High\":316.25,\"Low\":315.5,\"Volume\":1623,\"Date\":\"2025-02-24 09:20:51 AM\"},{\"Open\":316.7,\"Close\":316.3,\"High\":316.7,\"Low\":316.3,\"Volume\":85,\"Date\":\"2025-02-24 09:21:42 AM\"},{\"Open\":317.3,\"Close\":318.15,\"High\":318.15,\"Low\":317,\"Volume\":1031,\"Date\":\"2025-02-24 09:22:50 AM\"},{\"Open\":318.15,\"Close\":318,\"High\":318.45,\"Low\":318,\"Volume\":877,\"Date\":\"2025-02-24 09:23:41 AM\"},{\"Open\":317.75,\"Close\":318.5,\"High\":318.5,\"Low\":317.65,\"Volume\":348,\"Date\":\"2025-02-24 09:25:57 AM\"},{\"Open\":318.5,\"Close\":317.65,\"High\":318.5,\"Low\":317.65,\"Volume\":448,\"Date\":\"2025-02-24 09:26:57 AM\"},{\"Open\":317.7,\"Close\":319.45,\"High\":319.55,\"Low\":317.7,\"Volume\":3187,\"Date\":\"2025-02-24 09:27:57 AM\"},{\"Open\":320,\"Close\":319.6,\"High\":320.45,\"Low\":319.6,\"Volume\":235,\"Date\":\"2025-02-24 09:28:32 AM\"},{\"Open\":319.45,\"Close\":319.7,\"High\":319.7,\"Low\":319.45,\"Volume\":289,\"Date\":\"2025-02-24 09:29:47 AM\"},{\"Open\":319.95,\"Close\":321.05,\"High\":321.05,\"Low\":319.95,\"Volume\":1389,\"Date\":\"2025-02-24 09:30:51 AM\"},{\"Open\":321.2,\"Close\":320.4,\"High\":321.2,\"Low\":320.35,\"Volume\":663,\"Date\":\"2025-02-24 09:31:52 AM\"},{\"Open\":321,\"Close\":321.55,\"High\":321.55,\"Low\":320.9,\"Volume\":705,\"Date\":\"2025-02-24 09:32:54 AM\"},{\"Open\":321.8,\"Close\":322.7,\"High\":322.7,\"Low\":321.7,\"Volume\":2567,\"Date\":\"2025-02-24 09:33:58 AM\"},{\"Open\":322.9,\"Close\":323,\"High\":323,\"Low\":322.8,\"Volume\":911,\"Date\":\"2025-02-24 09:34:24 AM\"},{\"Open\":323,\"Close\":323.4,\"High\":323.4,\"Low\":323,\"Volume\":440,\"Date\":\"2025-02-24 09:35:59 AM\"},{\"Open\":322.6,\"Close\":322.4,\"High\":322.85,\"Low\":322.4,\"Volume\":289,\"Date\":\"2025-02-24 09:36:58 AM\"},{\"Open\":322.05,\"Close\":321.9,\"High\":322.05,\"Low\":321.8,\"Volume\":41,\"Date\":\"2025-02-24 09:37:34 AM\"},{\"Open\":322,\"Close\":321.1,\"High\":322,\"Low\":321.05,\"Volume\":1093,\"Date\":\"2025-02-24 09:38:53 AM\"},{\"Open\":321.1,\"Close\":321,\"High\":321.1,\"Low\":321,\"Volume\":210,\"Date\":\"2025-02-24 09:39:37 AM\"},{\"Open\":321.45,\"Close\":320.6,\"High\":321.45,\"Low\":320.6,\"Volume\":200,\"Date\":\"2025-02-24 09:40:48 AM\"},{\"Open\":320.6,\"Close\":321.5,\"High\":321.5,\"Low\":320.6,\"Volume\":3940,\"Date\":\"2025-02-24 09:41:59 AM\"},{\"Open\":320.95,\"Close\":320.6,\"High\":320.95,\"Low\":320.6,\"Volume\":370,\"Date\":\"2025-02-24 09:43:57 AM\"},{\"Open\":320.5,\"Close\":320.5,\"High\":320.5,\"Low\":320.5,\"Volume\":2,\"Date\":\"2025-02-24 09:44:10 AM\"},{\"Open\":321.05,\"Close\":322.35,\"High\":322.35,\"Low\":321.05,\"Volume\":124,\"Date\":\"2025-02-24 09:45:59 AM\"},{\"Open\":322.5,\"Close\":322.5,\"High\":322.5,\"Low\":322.5,\"Volume\":101,\"Date\":\"2025-02-24 09:46:14 AM\"},{\"Open\":322.3,\"Close\":322.5,\"High\":322.5,\"Low\":322.3,\"Volume\":10862,\"Date\":\"2025-02-24 09:47:44 AM\"},{\"Open\":322.6,\"Close\":322.85,\"High\":322.85,\"Low\":322.5,\"Volume\":60,\"Date\":\"2025-02-24 09:48:55 AM\"},{\"Open\":322.7,\"Close\":322.85,\"High\":322.85,\"Low\":322.7,\"Volume\":522,\"Date\":\"2025-02-24 09:49:37 AM\"},{\"Open\":322.9,\"Close\":322.85,\"High\":322.9,\"Low\":322.85,\"Volume\":210,\"Date\":\"2025-02-24 09:50:58 AM\"},{\"Open\":322.75,\"Close\":322.4,\"High\":322.75,\"Low\":322.4,\"Volume\":10,\"Date\":\"2025-02-24 09:51:32 AM\"},{\"Open\":322.65,\"Close\":323,\"High\":323,\"Low\":322.65,\"Volume\":400,\"Date\":\"2025-02-24 09:52:44 AM\"},{\"Open\":323.05,\"Close\":323.65,\"High\":323.85,\"Low\":323.05,\"Volume\":554,\"Date\":\"2025-02-24 09:53:47 AM\"},{\"Open\":323.7,\"Close\":323.7,\"High\":323.8,\"Low\":323.7,\"Volume\":99,\"Date\":\"2025-02-24 09:54:59 AM\"},{\"Open\":324,\"Close\":324.5,\"High\":324.6,\"Low\":324,\"Volume\":521,\"Date\":\"2025-02-24 09:55:33 AM\"},{\"Open\":324.5,\"Close\":324.3,\"High\":324.5,\"Low\":324,\"Volume\":187,\"Date\":\"2025-02-24 09:56:55 AM\"},{\"Open\":324.15,\"Close\":324.15,\"High\":324.15,\"Low\":324.15,\"Volume\":500,\"Date\":\"2025-02-24 09:57:54 AM\"},{\"Open\":323.95,\"Close\":323.95,\"High\":323.95,\"Low\":323.95,\"Volume\":40,\"Date\":\"2025-02-24 09:58:45 AM\"},{\"Open\":323.55,\"Close\":323.55,\"High\":323.55,\"Low\":323.55,\"Volume\":21,\"Date\":\"2025-02-24 09:59:11 AM\"},{\"Open\":324.3,\"Close\":324.3,\"High\":324.3,\"Low\":324.3,\"Volume\":1,\"Date\":\"2025-02-24 10:00:10 AM\"},{\"Open\":324.15,\"Close\":323.5,\"High\":324.15,\"Low\":323.5,\"Volume\":640,\"Date\":\"2025-02-24 10:01:52 AM\"},{\"Open\":323.7,\"Close\":323.7,\"High\":323.7,\"Low\":323.7,\"Volume\":1,\"Date\":\"2025-02-24 10:02:46 AM\"},{\"Open\":323.35,\"Close\":323.35,\"High\":323.35,\"Low\":323.35,\"Volume\":40,\"Date\":\"2025-02-24 10:03:51 AM\"},{\"Open\":323.75,\"Close\":323.4,\"High\":323.75,\"Low\":323.4,\"Volume\":1013,\"Date\":\"2025-02-24 10:04:28 AM\"},{\"Open\":323,\"Close\":322.9,\"High\":323,\"Low\":322.9,\"Volume\":315,\"Date\":\"2025-02-24 10:05:39 AM\"},{\"Open\":323.4,\"Close\":323.6,\"High\":323.6,\"Low\":323.4,\"Volume\":115,\"Date\":\"2025-02-24 10:07:49 AM\"},{\"Open\":323.1,\"Close\":323.25,\"High\":323.25,\"Low\":323.1,\"Volume\":57,\"Date\":\"2025-02-24 10:08:58 AM\"},{\"Open\":323.6,\"Close\":324,\"High\":324,\"Low\":323.6,\"Volume\":225,\"Date\":\"2025-02-24 10:09:53 AM\"},{\"Open\":324.25,\"Close\":324.2,\"High\":324.5,\"Low\":324.2,\"Volume\":82,\"Date\":\"2025-02-24 10:10:54 AM\"},{\"Open\":324.1,\"Close\":324.5,\"High\":324.5,\"Low\":324.1,\"Volume\":520,\"Date\":\"2025-02-24 10:12:29 AM\"},{\"Open\":324.5,\"Close\":324.7,\"High\":324.7,\"Low\":324.5,\"Volume\":100,\"Date\":\"2025-02-24 10:13:12 AM\"},{\"Open\":324.25,\"Close\":324.25,\"High\":324.25,\"Low\":324,\"Volume\":952,\"Date\":\"2025-02-24 10:14:54 AM\"},{\"Open\":324.4,\"Close\":323.95,\"High\":324.4,\"Low\":323.95,\"Volume\":1510,\"Date\":\"2025-02-24 10:16:44 AM\"},{\"Open\":324.7,\"Close\":324.85,\"High\":324.85,\"Low\":324.5,\"Volume\":137,\"Date\":\"2025-02-24 10:18:35 AM\"},{\"Open\":325,\"Close\":325,\"High\":325,\"Low\":324.85,\"Volume\":205,\"Date\":\"2025-02-24 10:19:53 AM\"},{\"Open\":324.8,\"Close\":325,\"High\":325,\"Low\":324.8,\"Volume\":1437,\"Date\":\"2025-02-24 10:20:48 AM\"},{\"Open\":325.2,\"Close\":325.2,\"High\":325.2,\"Low\":325.2,\"Volume\":5,\"Date\":\"2025-02-24 10:21:03 AM\"},{\"Open\":324.85,\"Close\":324.85,\"High\":324.85,\"Low\":324.85,\"Volume\":5,\"Date\":\"2025-02-24 10:22:19 AM\"},{\"Open\":324.05,\"Close\":323.95,\"High\":324.3,\"Low\":323.95,\"Volume\":37,\"Date\":\"2025-02-24 10:23:59 AM\"},{\"Open\":323.7,\"Close\":323.5,\"High\":323.7,\"Low\":323.5,\"Volume\":255,\"Date\":\"2025-02-24 10:24:59 AM\"},{\"Open\":323.9,\"Close\":323.7,\"High\":323.95,\"Low\":323.7,\"Volume\":5120,\"Date\":\"2025-02-24 10:25:59 AM\"},{\"Open\":323.65,\"Close\":323.25,\"High\":323.65,\"Low\":323.25,\"Volume\":271,\"Date\":\"2025-02-24 10:26:12 AM\"},{\"Open\":323.2,\"Close\":323.2,\"High\":323.2,\"Low\":323.2,\"Volume\":50,\"Date\":\"2025-02-24 10:30:11 AM\"},{\"Open\":323.55,\"Close\":323.55,\"High\":323.55,\"Low\":323.55,\"Volume\":25,\"Date\":\"2025-02-24 10:31:01 AM\"},{\"Open\":324,\"Close\":324.5,\"High\":324.5,\"Low\":324,\"Volume\":59,\"Date\":\"2025-02-24 10:33:34 AM\"},{\"Open\":324.5,\"Close\":324.5,\"High\":324.5,\"Low\":324.5,\"Volume\":10,\"Date\":\"2025-02-24 10:35:45 AM\"},{\"Open\":324.35,\"Close\":324.35,\"High\":324.35,\"Low\":324.35,\"Volume\":30,\"Date\":\"2025-02-24 10:38:22 AM\"},{\"Open\":324.25,\"Close\":324.25,\"High\":324.25,\"Low\":324.25,\"Volume\":45,\"Date\":\"2025-02-24 10:39:00 AM\"},{\"Open\":324.2,\"Close\":323.55,\"High\":324.2,\"Low\":323.45,\"Volume\":1555,\"Date\":\"2025-02-24 10:40:59 AM\"},{\"Open\":324.1,\"Close\":324.05,\"High\":324.1,\"Low\":324.05,\"Volume\":125,\"Date\":\"2025-02-24 10:41:26 AM\"},{\"Open\":323.6,\"Close\":323.4,\"High\":323.6,\"Low\":323.4,\"Volume\":44,\"Date\":\"2025-02-24 10:42:37 AM\"},{\"Open\":324.05,\"Close\":323.95,\"High\":324.05,\"Low\":323.95,\"Volume\":5,\"Date\":\"2025-02-24 10:43:52 AM\"},{\"Open\":323.95,\"Close\":323.95,\"High\":323.95,\"Low\":323.95,\"Volume\":508,\"Date\":\"2025-02-24 10:47:23 AM\"},{\"Open\":324.35,\"Close\":324.25,\"High\":324.35,\"Low\":324.25,\"Volume\":58,\"Date\":\"2025-02-24 10:48:42 AM\"},{\"Open\":323.7,\"Close\":323.7,\"High\":323.7,\"Low\":323.7,\"Volume\":86,\"Date\":\"2025-02-24 10:49:27 AM\"},{\"Open\":323.8,\"Close\":323.3,\"High\":323.8,\"Low\":323.3,\"Volume\":133,\"Date\":\"2025-02-24 10:50:46 AM\"},{\"Open\":322.8,\"Close\":322.65,\"High\":322.8,\"Low\":322.45,\"Volume\":1111,\"Date\":\"2025-02-24 10:51:39 AM\"},{\"Open\":322.85,\"Close\":322.85,\"High\":322.85,\"Low\":322.85,\"Volume\":25,\"Date\":\"2025-02-24 10:52:35 AM\"},{\"Open\":322.85,\"Close\":322.85,\"High\":322.85,\"Low\":322.85,\"Volume\":9,\"Date\":\"2025-02-24 10:53:43 AM\"},{\"Open\":322.85,\"Close\":322.85,\"High\":322.85,\"Low\":322.85,\"Volume\":24,\"Date\":\"2025-02-24 10:55:24 AM\"},{\"Open\":322.45,\"Close\":322.45,\"High\":322.45,\"Low\":322.45,\"Volume\":60,\"Date\":\"2025-02-24 10:56:53 AM\"},{\"Open\":322.6,\"Close\":322.6,\"High\":322.6,\"Low\":322.6,\"Volume\":25,\"Date\":\"2025-02-24 10:57:38 AM\"},{\"Open\":322.45,\"Close\":322.4,\"High\":322.45,\"Low\":322.4,\"Volume\":520,\"Date\":\"2025-02-24 11:01:59 AM\"},{\"Open\":322.15,\"Close\":322.35,\"High\":322.45,\"Low\":322.15,\"Volume\":86,\"Date\":\"2025-02-24 11:02:46 AM\"},{\"Open\":322.35,\"Close\":322.35,\"High\":322.35,\"Low\":322.35,\"Volume\":100,\"Date\":\"2025-02-24 11:03:11 AM\"},{\"Open\":322.3,\"Close\":322.1,\"High\":322.3,\"Low\":322,\"Volume\":18,\"Date\":\"2025-02-24 11:05:36 AM\"},{\"Open\":322.5,\"Close\":322.5,\"High\":322.5,\"Low\":322.5,\"Volume\":25,\"Date\":\"2025-02-24 11:07:13 AM\"},{\"Open\":322.85,\"Close\":322.5,\"High\":322.85,\"Low\":322.5,\"Volume\":113,\"Date\":\"2025-02-24 11:08:20 AM\"},{\"Open\":322.75,\"Close\":322.5,\"High\":322.75,\"Low\":322.5,\"Volume\":31,\"Date\":\"2025-02-24 11:10:31 AM\"},{\"Open\":322.2,\"Close\":322.2,\"High\":322.2,\"Low\":322.2,\"Volume\":200,\"Date\":\"2025-02-24 11:11:08 AM\"},{\"Open\":322.5,\"Close\":322.6,\"High\":322.6,\"Low\":322.5,\"Volume\":13,\"Date\":\"2025-02-24 11:13:47 AM\"},{\"Open\":322.3,\"Close\":322.6,\"High\":322.6,\"Low\":322.3,\"Volume\":16,\"Date\":\"2025-02-24 11:14:06 AM\"},{\"Open\":322.25,\"Close\":322.25,\"High\":322.25,\"Low\":322.25,\"Volume\":50,\"Date\":\"2025-02-24 11:15:24 AM\"},{\"Open\":322.9,\"Close\":322.9,\"High\":322.9,\"Low\":322.9,\"Volume\":5,\"Date\":\"2025-02-24 11:17:36 AM\"},{\"Open\":322.7,\"Close\":322.7,\"High\":322.7,\"Low\":322.7,\"Volume\":6,\"Date\":\"2025-02-24 11:20:00 AM\"},{\"Open\":322.25,\"Close\":322.25,\"High\":322.25,\"Low\":322.25,\"Volume\":130,\"Date\":\"2025-02-24 11:23:48 AM\"},{\"Open\":322.25,\"Close\":322.1,\"High\":322.25,\"Low\":322.1,\"Volume\":31,\"Date\":\"2025-02-24 11:24:23 AM\"},{\"Open\":322.35,\"Close\":322.25,\"High\":322.35,\"Low\":322.1,\"Volume\":230,\"Date\":\"2025-02-24 11:26:37 AM\"},{\"Open\":322.05,\"Close\":322.05,\"High\":322.05,\"Low\":322.05,\"Volume\":30,\"Date\":\"2025-02-24 11:28:02 AM\"},{\"Open\":322.25,\"Close\":322.25,\"High\":322.25,\"Low\":322.25,\"Volume\":54,\"Date\":\"2025-02-24 11:32:26 AM\"},{\"Open\":322.45,\"Close\":322.45,\"High\":322.45,\"Low\":322.45,\"Volume\":100,\"Date\":\"2025-02-24 11:33:20 AM\"},{\"Open\":322.15,\"Close\":322.15,\"High\":322.15,\"Low\":322.15,\"Volume\":9,\"Date\":\"2025-02-24 11:34:15 AM\"},{\"Open\":322.25,\"Close\":322.65,\"High\":322.65,\"Low\":322.25,\"Volume\":16,\"Date\":\"2025-02-24 11:36:51 AM\"},{\"Open\":322.55,\"Close\":322.2,\"High\":322.55,\"Low\":322.2,\"Volume\":610,\"Date\":\"2025-02-24 11:38:49 AM\"},{\"Open\":322.2,\"Close\":322.2,\"High\":322.2,\"Low\":322.2,\"Volume\":16,\"Date\":\"2025-02-24 11:39:46 AM\"},{\"Open\":322.25,\"Close\":323,\"High\":323,\"Low\":322.25,\"Volume\":135,\"Date\":\"2025-02-24 11:40:52 AM\"},{\"Open\":323.15,\"Close\":323.15,\"High\":323.15,\"Low\":323.15,\"Volume\":19,\"Date\":\"2025-02-24 11:41:11 AM\"},{\"Open\":323.3,\"Close\":323.3,\"High\":323.3,\"Low\":323.3,\"Volume\":70,\"Date\":\"2025-02-24 11:42:51 AM\"},{\"Open\":323.3,\"Close\":323.3,\"High\":323.3,\"Low\":323.3,\"Volume\":130,\"Date\":\"2025-02-24 11:43:11 AM\"},{\"Open\":323.8,\"Close\":323.8,\"High\":323.8,\"Low\":323.8,\"Volume\":70,\"Date\":\"2025-02-24 11:44:36 AM\"},{\"Open\":324,\"Close\":324.1,\"High\":324.1,\"Low\":324,\"Volume\":125,\"Date\":\"2025-02-24 11:45:26 AM\"},{\"Open\":323.6,\"Close\":323.6,\"High\":323.6,\"Low\":323.6,\"Volume\":10,\"Date\":\"2025-02-24 11:49:14 AM\"},{\"Open\":324,\"Close\":324.1,\"High\":324.1,\"Low\":324,\"Volume\":43,\"Date\":\"2025-02-24 11:52:31 AM\"},{\"Open\":323.85,\"Close\":324.1,\"High\":324.1,\"Low\":323.85,\"Volume\":7,\"Date\":\"2025-02-24 11:53:53 AM\"},{\"Open\":324.1,\"Close\":324.25,\"High\":324.25,\"Low\":324.1,\"Volume\":125,\"Date\":\"2025-02-24 11:54:47 AM\"},{\"Open\":324.25,\"Close\":324.25,\"High\":324.25,\"Low\":324.25,\"Volume\":3,\"Date\":\"2025-02-24 11:55:06 AM\"},{\"Open\":323.95,\"Close\":323.95,\"High\":323.95,\"Low\":323.95,\"Volume\":40,\"Date\":\"2025-02-24 11:56:38 AM\"},{\"Open\":323.85,\"Close\":323.85,\"High\":323.85,\"Low\":323.85,\"Volume\":3,\"Date\":\"2025-02-24 11:57:07 AM\"},{\"Open\":323.6,\"Close\":323.6,\"High\":323.6,\"Low\":323.6,\"Volume\":20,\"Date\":\"2025-02-24 11:58:15 AM\"},{\"Open\":323.4,\"Close\":323.1,\"High\":323.4,\"Low\":323.1,\"Volume\":80,\"Date\":\"2025-02-24 11:59:46 AM\"},{\"Open\":323.25,\"Close\":323.25,\"High\":323.25,\"Low\":323.25,\"Volume\":300,\"Date\":\"2025-02-24 12:00:13 PM\"},{\"Open\":323.05,\"Close\":323.05,\"High\":323.05,\"Low\":323.05,\"Volume\":10,\"Date\":\"2025-02-24 12:04:27 PM\"},{\"Open\":322.5,\"Close\":322.3,\"High\":322.5,\"Low\":322.3,\"Volume\":33,\"Date\":\"2025-02-24 12:06:57 PM\"},{\"Open\":322.65,\"Close\":322.3,\"High\":322.65,\"Low\":322.3,\"Volume\":56,\"Date\":\"2025-02-24 12:07:06 PM\"},{\"Open\":322.7,\"Close\":322.7,\"High\":322.7,\"Low\":322.7,\"Volume\":35,\"Date\":\"2025-02-24 12:08:30 PM\"},{\"Open\":322.55,\"Close\":323,\"High\":323,\"Low\":322.55,\"Volume\":6,\"Date\":\"2025-02-24 12:12:55 PM\"},{\"Open\":323.2,\"Close\":323.2,\"High\":323.2,\"Low\":323.2,\"Volume\":28,\"Date\":\"2025-02-24 12:17:46 PM\"},{\"Open\":323.25,\"Close\":323.25,\"High\":323.25,\"Low\":323.25,\"Volume\":20,\"Date\":\"2025-02-24 12:19:10 PM\"},{\"Open\":323.35,\"Close\":323.35,\"High\":323.35,\"Low\":323.35,\"Volume\":1,\"Date\":\"2025-02-24 12:21:49 PM\"},{\"Open\":323.2,\"Close\":323.2,\"High\":323.2,\"Low\":323.2,\"Volume\":134,\"Date\":\"2025-02-24 12:22:54 PM\"},{\"Open\":323.4,\"Close\":323.4,\"High\":323.4,\"Low\":323.4,\"Volume\":25,\"Date\":\"2025-02-24 12:33:03 PM\"},{\"Open\":323.65,\"Close\":323.65,\"High\":323.65,\"Low\":323.65,\"Volume\":15,\"Date\":\"2025-02-24 12:34:51 PM\"},{\"Open\":323.3,\"Close\":323.3,\"High\":323.3,\"Low\":323.3,\"Volume\":31,\"Date\":\"2025-02-24 12:35:12 PM\"},{\"Open\":323.75,\"Close\":323.45,\"High\":323.75,\"Low\":323.45,\"Volume\":217,\"Date\":\"2025-02-24 12:36:52 PM\"},{\"Open\":323.45,\"Close\":323.45,\"High\":323.45,\"Low\":323.45,\"Volume\":2,\"Date\":\"2025-02-24 12:41:14 PM\"},{\"Open\":323.6,\"Close\":323.6,\"High\":323.6,\"Low\":323.6,\"Volume\":25,\"Date\":\"2025-02-24 12:42:18 PM\"},{\"Open\":323.55,\"Close\":323.6,\"High\":323.6,\"Low\":323.55,\"Volume\":549,\"Date\":\"2025-02-24 12:43:46 PM\"},{\"Open\":323.35,\"Close\":323.35,\"High\":323.35,\"Low\":323.35,\"Volume\":10,\"Date\":\"2025-02-24 12:45:38 PM\"},{\"Open\":323.5,\"Close\":323.6,\"High\":323.6,\"Low\":323.5,\"Volume\":30,\"Date\":\"2025-02-24 12:46:40 PM\"},{\"Open\":323.5,\"Close\":323.6,\"High\":323.6,\"Low\":323.5,\"Volume\":4877,\"Date\":\"2025-02-24 12:47:17 PM\"},{\"Open\":323.3,\"Close\":323.35,\"High\":323.35,\"Low\":323.3,\"Volume\":18,\"Date\":\"2025-02-24 12:48:45 PM\"},{\"Open\":323.3,\"Close\":323.3,\"High\":323.3,\"Low\":323.3,\"Volume\":232,\"Date\":\"2025-02-24 12:51:45 PM\"},{\"Open\":322.65,\"Close\":322.65,\"High\":322.65,\"Low\":322.65,\"Volume\":30,\"Date\":\"2025-02-24 12:55:45 PM\"},{\"Open\":322.95,\"Close\":322.95,\"High\":322.95,\"Low\":322.95,\"Volume\":47,\"Date\":\"2025-02-24 12:56:41 PM\"},{\"Open\":323,\"Close\":323,\"High\":323,\"Low\":323,\"Volume\":510,\"Date\":\"2025-02-24 12:57:12 PM\"},{\"Open\":322.8,\"Close\":322.8,\"High\":322.8,\"Low\":322.8,\"Volume\":5,\"Date\":\"2025-02-24 12:58:13 PM\"},{\"Open\":322.75,\"Close\":322.75,\"High\":322.75,\"Low\":322.75,\"Volume\":5,\"Date\":\"2025-02-24 12:59:37 PM\"},{\"Open\":322.8,\"Close\":322.8,\"High\":322.8,\"Low\":322.8,\"Volume\":815,\"Date\":\"2025-02-24 01:00:10 PM\"},{\"Open\":322.8,\"Close\":322.8,\"High\":322.8,\"Low\":322.8,\"Volume\":240,\"Date\":\"2025-02-24 01:01:23 PM\"},{\"Open\":322.65,\"Close\":322.65,\"High\":322.65,\"Low\":322.65,\"Volume\":130,\"Date\":\"2025-02-24 01:02:37 PM\"},{\"Open\":322.8,\"Close\":322.8,\"High\":322.8,\"Low\":322.8,\"Volume\":266,\"Date\":\"2025-02-24 01:04:39 PM\"},{\"Open\":322.3,\"Close\":322.7,\"High\":322.7,\"Low\":322.3,\"Volume\":68,\"Date\":\"2025-02-24 01:07:34 PM\"},{\"Open\":322.7,\"Close\":322.25,\"High\":322.75,\"Low\":322.25,\"Volume\":428,\"Date\":\"2025-02-24 01:12:57 PM\"},{\"Open\":322.8,\"Close\":322.5,\"High\":322.8,\"Low\":322.5,\"Volume\":37,\"Date\":\"2025-02-24 01:13:57 PM\"},{\"Open\":322.75,\"Close\":322.75,\"High\":322.75,\"Low\":322.5,\"Volume\":1590,\"Date\":\"2025-02-24 01:14:31 PM\"},{\"Open\":322.25,\"Close\":322.25,\"High\":322.25,\"Low\":322.25,\"Volume\":1,\"Date\":\"2025-02-24 01:18:28 PM\"},{\"Open\":322.55,\"Close\":322.25,\"High\":322.55,\"Low\":322.25,\"Volume\":120,\"Date\":\"2025-02-24 01:21:43 PM\"},{\"Open\":322.1,\"Close\":322.1,\"High\":322.1,\"Low\":322.1,\"Volume\":272,\"Date\":\"2025-02-24 01:22:32 PM\"},{\"Open\":322.3,\"Close\":322.1,\"High\":322.3,\"Low\":322.1,\"Volume\":45,\"Date\":\"2025-02-24 01:23:46 PM\"},{\"Open\":321.95,\"Close\":321.95,\"High\":321.95,\"Low\":321.95,\"Volume\":20,\"Date\":\"2025-02-24 01:24:13 PM\"},{\"Open\":321.5,\"Close\":321.5,\"High\":321.5,\"Low\":321.5,\"Volume\":7,\"Date\":\"2025-02-24 01:25:51 PM\"},{\"Open\":321.35,\"Close\":321,\"High\":321.35,\"Low\":321,\"Volume\":165,\"Date\":\"2025-02-24 01:26:37 PM\"},{\"Open\":320.85,\"Close\":321,\"High\":321,\"Low\":320.85,\"Volume\":100,\"Date\":\"2025-02-24 01:27:37 PM\"},{\"Open\":321.5,\"Close\":321.5,\"High\":321.5,\"Low\":321.5,\"Volume\":10,\"Date\":\"2025-02-24 01:28:27 PM\"},{\"Open\":321.55,\"Close\":321.55,\"High\":321.55,\"Low\":321.55,\"Volume\":75,\"Date\":\"2025-02-24 01:30:56 PM\"},{\"Open\":321.55,\"Close\":321.65,\"High\":321.65,\"Low\":321.55,\"Volume\":48,\"Date\":\"2025-02-24 01:31:58 PM\"},{\"Open\":321.3,\"Close\":321.3,\"High\":321.3,\"Low\":321.3,\"Volume\":25,\"Date\":\"2025-02-24 01:32:37 PM\"},{\"Open\":321,\"Close\":321,\"High\":321,\"Low\":321,\"Volume\":9,\"Date\":\"2025-02-24 01:34:11 PM\"},{\"Open\":321,\"Close\":321.1,\"High\":321.1,\"Low\":321,\"Volume\":4001,\"Date\":\"2025-02-24 01:35:15 PM\"},{\"Open\":320.95,\"Close\":320.95,\"High\":320.95,\"Low\":320.95,\"Volume\":50,\"Date\":\"2025-02-24 01:37:37 PM\"},{\"Open\":320.75,\"Close\":320.25,\"High\":320.75,\"Low\":320.25,\"Volume\":103,\"Date\":\"2025-02-24 01:38:59 PM\"},{\"Open\":320.1,\"Close\":320.25,\"High\":320.25,\"Low\":319.8,\"Volume\":571,\"Date\":\"2025-02-24 01:39:47 PM\"},{\"Open\":320.25,\"Close\":320.25,\"High\":320.25,\"Low\":320.25,\"Volume\":861,\"Date\":\"2025-02-24 01:44:26 PM\"},{\"Open\":320.25,\"Close\":320,\"High\":320.25,\"Low\":320,\"Volume\":9219,\"Date\":\"2025-02-24 01:45:57 PM\"},{\"Open\":320,\"Close\":320,\"High\":320,\"Low\":320,\"Volume\":588,\"Date\":\"2025-02-24 01:46:07 PM\"},{\"Open\":320,\"Close\":320.15,\"High\":320.15,\"Low\":320,\"Volume\":1650,\"Date\":\"2025-02-24 01:47:21 PM\"},{\"Open\":320,\"Close\":320,\"High\":320,\"Low\":320,\"Volume\":69,\"Date\":\"2025-02-24 01:49:56 PM\"},{\"Open\":320.7,\"Close\":320.7,\"High\":320.7,\"Low\":320.7,\"Volume\":600,\"Date\":\"2025-02-24 01:51:47 PM\"},{\"Open\":320.7,\"Close\":320.9,\"High\":320.9,\"Low\":320.7,\"Volume\":170,\"Date\":\"2025-02-24 01:52:54 PM\"},{\"Open\":320.9,\"Close\":321,\"High\":321,\"Low\":320.9,\"Volume\":712,\"Date\":\"2025-02-24 01:55:14 PM\"},{\"Open\":321,\"Close\":321,\"High\":321,\"Low\":321,\"Volume\":50,\"Date\":\"2025-02-24 01:56:45 PM\"},{\"Open\":321.05,\"Close\":321.05,\"High\":321.05,\"Low\":321.05,\"Volume\":25,\"Date\":\"2025-02-24 01:57:43 PM\"},{\"Open\":320.85,\"Close\":321.05,\"High\":321.05,\"Low\":320.85,\"Volume\":47,\"Date\":\"2025-02-24 01:59:46 PM\"},{\"Open\":321.1,\"Close\":321.1,\"High\":321.1,\"Low\":321.1,\"Volume\":3556,\"Date\":\"2025-02-24 02:00:52 PM\"},{\"Open\":320.95,\"Close\":321.05,\"High\":321.05,\"Low\":320.95,\"Volume\":31,\"Date\":\"2025-02-24 02:01:06 PM\"},{\"Open\":321.25,\"Close\":321.25,\"High\":321.25,\"Low\":321.25,\"Volume\":2,\"Date\":\"2025-02-24 02:02:53 PM\"},{\"Open\":321.25,\"Close\":321.25,\"High\":321.25,\"Low\":321.25,\"Volume\":174,\"Date\":\"2025-02-24 02:05:56 PM\"},{\"Open\":321,\"Close\":321,\"High\":321,\"Low\":321,\"Volume\":2,\"Date\":\"2025-02-24 02:07:56 PM\"},{\"Open\":321,\"Close\":321,\"High\":321,\"Low\":321,\"Volume\":12168,\"Date\":\"2025-02-24 02:08:58 PM\"},{\"Open\":321,\"Close\":321,\"High\":321,\"Low\":321,\"Volume\":399,\"Date\":\"2025-02-24 02:09:40 PM\"},{\"Open\":321,\"Close\":321,\"High\":321,\"Low\":321,\"Volume\":1324,\"Date\":\"2025-02-24 02:10:53 PM\"},{\"Open\":321,\"Close\":321,\"High\":321,\"Low\":321,\"Volume\":391,\"Date\":\"2025-02-24 02:11:21 PM\"},{\"Open\":321,\"Close\":321,\"High\":321,\"Low\":321,\"Volume\":100,\"Date\":\"2025-02-24 02:12:50 PM\"},{\"Open\":321,\"Close\":321,\"High\":321,\"Low\":321,\"Volume\":357,\"Date\":\"2025-02-24 02:15:08 PM\"},{\"Open\":321,\"Close\":320.7,\"High\":321,\"Low\":320.7,\"Volume\":3159,\"Date\":\"2025-02-24 02:16:45 PM\"},{\"Open\":321.2,\"Close\":321.2,\"High\":321.2,\"Low\":321.2,\"Volume\":2,\"Date\":\"2025-02-24 02:19:08 PM\"},{\"Open\":321.25,\"Close\":321.25,\"High\":321.25,\"Low\":321.25,\"Volume\":29,\"Date\":\"2025-02-24 02:20:04 PM\"},{\"Open\":320.8,\"Close\":321.25,\"High\":321.25,\"Low\":320.8,\"Volume\":95,\"Date\":\"2025-02-24 02:21:44 PM\"},{\"Open\":320.7,\"Close\":320.7,\"High\":320.7,\"Low\":320.7,\"Volume\":34,\"Date\":\"2025-02-24 02:24:53 PM\"},{\"Open\":320.7,\"Close\":320.7,\"High\":320.7,\"Low\":320.7,\"Volume\":279,\"Date\":\"2025-02-24 02:27:25 PM\"},{\"Open\":320.7,\"Close\":320.85,\"High\":320.85,\"Low\":320.7,\"Volume\":2270,\"Date\":\"2025-02-24 02:30:57 PM\"},{\"Open\":321.15,\"Close\":321.15,\"High\":321.15,\"Low\":321.15,\"Volume\":5,\"Date\":\"2025-02-24 02:31:12 PM\"},{\"Open\":321.35,\"Close\":321.35,\"High\":321.35,\"Low\":321.35,\"Volume\":482,\"Date\":\"2025-02-24 02:32:59 PM\"},{\"Open\":321.35,\"Close\":321.15,\"High\":321.35,\"Low\":321.15,\"Volume\":1699,\"Date\":\"2025-02-24 02:33:24 PM\"},{\"Open\":321.5,\"Close\":321.95,\"High\":321.95,\"Low\":321.25,\"Volume\":636,\"Date\":\"2025-02-24 02:36:59 PM\"},{\"Open\":321.5,\"Close\":321.5,\"High\":321.5,\"Low\":321.5,\"Volume\":15,\"Date\":\"2025-02-24 02:38:32 PM\"},{\"Open\":321.5,\"Close\":321.5,\"High\":321.5,\"Low\":321.5,\"Volume\":9,\"Date\":\"2025-02-24 02:39:00 PM\"},{\"Open\":321.5,\"Close\":321.5,\"High\":321.5,\"Low\":321.5,\"Volume\":1,\"Date\":\"2025-02-24 02:40:01 PM\"},{\"Open\":321.75,\"Close\":321.75,\"High\":321.75,\"Low\":321.75,\"Volume\":85,\"Date\":\"2025-02-24 02:41:19 PM\"},{\"Open\":321.55,\"Close\":321.55,\"High\":321.55,\"Low\":321.55,\"Volume\":501,\"Date\":\"2025-02-24 02:44:57 PM\"},{\"Open\":321.75,\"Close\":321.75,\"High\":321.75,\"Low\":321.75,\"Volume\":20,\"Date\":\"2025-02-24 02:45:39 PM\"},{\"Open\":321.95,\"Close\":321.95,\"High\":321.95,\"Low\":321.95,\"Volume\":10,\"Date\":\"2025-02-24 02:46:43 PM\"},{\"Open\":321.95,\"Close\":321.95,\"High\":321.95,\"Low\":321.95,\"Volume\":140,\"Date\":\"2025-02-24 02:47:39 PM\"},{\"Open\":321.8,\"Close\":321.8,\"High\":321.8,\"Low\":321.8,\"Volume\":28,\"Date\":\"2025-02-24 02:48:57 PM\"},{\"Open\":321.8,\"Close\":321.7,\"High\":321.8,\"Low\":321.7,\"Volume\":254,\"Date\":\"2025-02-24 02:49:20 PM\"},{\"Open\":321.95,\"Close\":321.95,\"High\":321.95,\"Low\":321.95,\"Volume\":67,\"Date\":\"2025-02-24 02:50:39 PM\"},{\"Open\":321.95,\"Close\":322,\"High\":322,\"Low\":321.95,\"Volume\":101,\"Date\":\"2025-02-24 02:51:48 PM\"},{\"Open\":321.6,\"Close\":321.6,\"High\":321.6,\"Low\":321.6,\"Volume\":500,\"Date\":\"2025-02-24 02:52:38 PM\"},{\"Open\":322,\"Close\":322,\"High\":322,\"Low\":322,\"Volume\":160,\"Date\":\"2025-02-24 02:53:45 PM\"},{\"Open\":322.25,\"Close\":322.15,\"High\":322.25,\"Low\":322.15,\"Volume\":362,\"Date\":\"2025-02-24 02:55:07 PM\"},{\"Open\":322.3,\"Close\":322.3,\"High\":322.3,\"Low\":322.3,\"Volume\":100,\"Date\":\"2025-02-24 02:57:30 PM\"},{\"Open\":322.05,\"Close\":322.3,\"High\":322.3,\"Low\":322.05,\"Volume\":150,\"Date\":\"2025-02-24 02:58:26 PM\"},{\"Open\":322,\"Close\":322.25,\"High\":322.25,\"Low\":322,\"Volume\":205,\"Date\":\"2025-02-24 02:59:35 PM\"},{\"Open\":321.45,\"Close\":321.4,\"High\":321.45,\"Low\":321.4,\"Volume\":65,\"Date\":\"2025-02-24 03:01:56 PM\"},{\"Open\":321,\"Close\":320.75,\"High\":321,\"Low\":320.75,\"Volume\":549,\"Date\":\"2025-02-24 03:02:52 PM\"},{\"Open\":321,\"Close\":321.25,\"High\":321.25,\"Low\":321,\"Volume\":55,\"Date\":\"2025-02-24 03:03:08 PM\"},{\"Open\":320.5,\"Close\":320.4,\"High\":320.5,\"Low\":320.4,\"Volume\":260,\"Date\":\"2025-02-24 03:04:13 PM\"},{\"Open\":320.45,\"Close\":320.45,\"High\":320.45,\"Low\":320.45,\"Volume\":30,\"Date\":\"2025-02-24 03:05:42 PM\"},{\"Open\":320.8,\"Close\":320.8,\"High\":320.8,\"Low\":320.8,\"Volume\":232,\"Date\":\"2025-02-24 03:06:50 PM\"},{\"Open\":320.8,\"Close\":320.8,\"High\":320.8,\"Low\":320.8,\"Volume\":100,\"Date\":\"2025-02-24 03:07:30 PM\"},{\"Open\":320.65,\"Close\":320.65,\"High\":320.65,\"Low\":320.65,\"Volume\":10,\"Date\":\"2025-02-24 03:08:02 PM\"},{\"Open\":320.8,\"Close\":321.15,\"High\":321.15,\"Low\":320.8,\"Volume\":25,\"Date\":\"2025-02-24 03:09:57 PM\"},{\"Open\":321.35,\"Close\":321.05,\"High\":321.35,\"Low\":321.05,\"Volume\":21,\"Date\":\"2025-02-24 03:10:38 PM\"},{\"Open\":320.8,\"Close\":321.1,\"High\":321.1,\"Low\":320.8,\"Volume\":110,\"Date\":\"2025-02-24 03:12:50 PM\"},{\"Open\":321.05,\"Close\":321.05,\"High\":321.05,\"Low\":321.05,\"Volume\":3,\"Date\":\"2025-02-24 03:14:26 PM\"},{\"Open\":320.75,\"Close\":320.85,\"High\":320.85,\"Low\":320.75,\"Volume\":39,\"Date\":\"2025-02-24 03:16:33 PM\"},{\"Open\":320.65,\"Close\":320.65,\"High\":320.65,\"Low\":320.65,\"Volume\":126,\"Date\":\"2025-02-24 03:17:08 PM\"},{\"Open\":320.85,\"Close\":320.4,\"High\":320.9,\"Low\":320.4,\"Volume\":1262,\"Date\":\"2025-02-24 03:18:51 PM\"},{\"Open\":320.4,\"Close\":320.4,\"High\":320.4,\"Low\":320.4,\"Volume\":9,\"Date\":\"2025-02-24 03:20:12 PM\"},{\"Open\":320.95,\"Close\":320.95,\"High\":320.95,\"Low\":320.95,\"Volume\":20,\"Date\":\"2025-02-24 03:21:15 PM\"},{\"Open\":320.75,\"Close\":321,\"High\":321,\"Low\":320.75,\"Volume\":683,\"Date\":\"2025-02-24 03:22:20 PM\"},{\"Open\":321.15,\"Close\":320.8,\"High\":321.25,\"Low\":320.8,\"Volume\":1869,\"Date\":\"2025-02-24 03:23:39 PM\"},{\"Open\":321,\"Close\":320.4,\"High\":321,\"Low\":320.4,\"Volume\":415,\"Date\":\"2025-02-24 03:24:39 PM\"},{\"Open\":320.6,\"Close\":320.6,\"High\":320.6,\"Low\":320.6,\"Volume\":300,\"Date\":\"2025-02-24 03:26:39 PM\"},{\"Open\":320.5,\"Close\":320.85,\"High\":320.85,\"Low\":320.3,\"Volume\":118,\"Date\":\"2025-02-24 03:27:54 PM\"},{\"Open\":320.7,\"Close\":320.7,\"High\":320.7,\"Low\":320.7,\"Volume\":86,\"Date\":\"2025-02-24 03:28:46 PM\"},{\"Open\":320.9,\"Close\":321.3,\"High\":321.3,\"Low\":320.5,\"Volume\":618,\"Date\":\"2025-02-24 03:29:45 PM\"}],\"balance_sheet_consolidated\":[{\"co_code\":\"14801\",\"yrc\":\"202403\",\"equitycapital\":\"600.3\",\"preferencecapital\":\"0\",\"reserves\":\"19183.4\",\"networth\":\"19783.7\",\"minorityinterest\":\"5491.1\",\"debt\":\"16276.7\",\"deferredtaxliab_net\":\"391.5\",\"totalliabilities\":\"41943\",\"fixedassets\":\"38636.9\",\"investments\":\"999.7\",\"deferredtaxasset_net\":\"317.3\",\"networkingcapital\":\"-269.599999999997\",\"inventories\":\"4943.9\",\"sundrydebtors\":\"6230.6\",\"othercurrentassets\":\"2683.6\",\"sundrycreditors\":\"-6816.8\",\"othercurrentliabilities\":\"-7310.9\",\"cash\":\"2258.7\",\"totalassets\":\"41943\"},{\"co_code\":\"14801\",\"yrc\":\"202303\",\"equitycapital\":\"600.3\",\"preferencecapital\":\"0\",\"reserves\":\"17266.6\",\"networth\":\"17866.9\",\"minorityinterest\":\"4621.9\",\"debt\":\"18018.8\",\"deferredtaxliab_net\":\"381.8\",\"totalliabilities\":\"40889.4\",\"fixedassets\":\"36784.7\",\"investments\":\"2068.8\",\"deferredtaxasset_net\":\"301\",\"networkingcapital\":\"-665.200000000001\",\"inventories\":\"4243.7\",\"sundrydebtors\":\"3573.2\",\"othercurrentassets\":\"2671.3\",\"sundrycreditors\":\"-4086.8\",\"othercurrentliabilities\":\"-7066.6\",\"cash\":\"2400.1\",\"totalassets\":\"40889.4\"},{\"co_code\":\"14801\",\"yrc\":\"202203\",\"equitycapital\":\"600.3\",\"preferencecapital\":\"0\",\"reserves\":\"7832.2\",\"networth\":\"8432.5\",\"minorityinterest\":\"1037.5\",\"debt\":\"5146.6\",\"deferredtaxliab_net\":\"909.1\",\"totalliabilities\":\"15525.7\",\"fixedassets\":\"10679.4\",\"investments\":\"1587.9\",\"deferredtaxasset_net\":\"1150.1\",\"networkingcapital\":\"360.800000000001\",\"inventories\":\"2298.2\",\"inventorydays\":\"102.497922776149\",\"sundrydebtors\":\"2058.2\",\"debtordays\":\"91.794110459433\",\"othercurrentassets\":\"1729.5\",\"sundrycreditors\":\"-1957.1\",\"creditordays\":\"87.2851295210166\",\"othercurrentliabilities\":\"-3768\",\"cash\":\"1747.5\",\"totalassets\":\"15525.7\"},{\"co_code\":\"14801\",\"yrc\":\"202103\",\"equitycapital\":\"600\",\"preferencecapital\":\"0\",\"reserves\":\"7026.9\",\"networth\":\"7626.9\",\"minorityinterest\":\"880.7\",\"debt\":\"4481.1\",\"deferredtaxliab_net\":\"32.3\",\"totalliabilities\":\"13021\",\"fixedassets\":\"9164.1\",\"investments\":\"1951.9\",\"deferredtaxasset_net\":\"307.7\",\"networkingcapital\":\"-418.099999999999\",\"inventories\":\"1866.6\",\"inventorydays\":\"95.3800170794193\",\"sundrydebtors\":\"1503.3\",\"debtordays\":\"76.8160182553793\",\"othercurrentassets\":\"1713.3\",\"sundrycreditors\":\"-1863.6\",\"creditordays\":\"95.2267222914421\",\"othercurrentliabilities\":\"-3637.7\",\"cash\":\"2015.4\",\"totalassets\":\"13021\"}],\"profit_loss_consolidated\":[{\"co_code\":\"14801\",\"yrc\":\"202203\",\"revenue\":\"8184\",\"yoygrowth_revenue\":\"14.5721045484453\",\"rawmaterials\":\"-2718.4\",\"aspercofsales_rawmaterials\":\"33.2160312805474\",\"employeecosts\":\"-1880.1\",\"aspercofsales_employeecosts\":\"22.9728739002933\",\"othercosts\":\"-1615.3\",\"aspercofsales_othercost\":\"19.7372922776149\",\"operatingprofit\":\"1970.2\",\"opm\":\"24.0738025415445\",\"depreciation\":\"-814.2\",\"interestexpense\":\"-67.6\",\"otherincome\":\"212.7\",\"profitbeforetax\":\"1301.1\",\"taxes\":\"-211.5\",\"taxrate\":\"-16.2554761355776\",\"minoritiesandother\":\"-123.2\",\"adjprofit\":\"966.400000000001\",\"exceptionalitems\":\"-111.1\",\"netprofit\":\"648.4\",\"yoygrowth_netprofit\":\"-12.4375422012154\",\"npm\":\"7.9227761485826\"},{\"co_code\":\"14801\",\"yrc\":\"202103\",\"revenue\":\"7143.1\",\"yoygrowth_revenue\":\"12.1858901872095\",\"rawmaterials\":\"-2243.7\",\"aspercofsales_rawmaterials\":\"31.4107320351108\",\"employeecosts\":\"-1741\",\"aspercofsales_employeecosts\":\"24.3731713121754\",\"othercosts\":\"-1505.6\",\"aspercofsales_othercost\":\"21.0776833587658\",\"operatingprofit\":\"1652.8\",\"opm\":\"23.138413293948\",\"depreciation\":\"-715.1\",\"interestexpense\":\"-57.7\",\"otherincome\":\"254.5\",\"profitbeforetax\":\"1134.5\",\"taxes\":\"-221.5\",\"taxrate\":\"-19.5240193918026\",\"minoritiesandother\":\"-105.7\",\"adjprofit\":\"807.3\",\"exceptionalitems\":\"12.6\",\"netprofit\":\"740.5\",\"yoygrowth_netprofit\":\"-1.02913659449346\",\"npm\":\"10.3666475339838\"},{\"co_code\":\"14801\",\"yrc\":\"202003\",\"revenue\":\"6367.2\",\"yoygrowth_revenue\":\"54.4162584275113\",\"rawmaterials\":\"-2052.2\",\"aspercofsales_rawmaterials\":\"32.2308078904385\",\"employeecosts\":\"-1458.8\",\"aspercofsales_employeecosts\":\"22.9111697449428\",\"othercosts\":\"-1253.1\",\"aspercofsales_othercost\":\"19.680550320392\",\"operatingprofit\":\"1603.1\",\"opm\":\"25.1774720442267\",\"depreciation\":\"-552.2\",\"interestexpense\":\"-64.9\",\"otherincome\":\"161.4\",\"profitbeforetax\":\"1147.4\",\"taxes\":\"-315.1\",\"taxrate\":\"-27.4620881994074\",\"minoritiesandother\":\"-122.7\",\"adjprofit\":\"709.6\",\"exceptionalitems\":\"67.5\",\"netprofit\":\"748.2\",\"yoygrowth_netprofit\":\"100.912996777658\",\"npm\":\"11.7508480964945\"},{\"co_code\":\"14801\",\"yrc\":\"201803\",\"revenue\":\"4123.4\",\"yoygrowth_revenue\":\"5.9700341805659\",\"rawmaterials\":\"-1636.1\",\"aspercofsales_rawmaterials\":\"39.6784207207644\",\"employeecosts\":\"-931.1\",\"aspercofsales_employeecosts\":\"22.5808798564292\",\"othercosts\":\"-727.1\",\"aspercofsales_othercost\":\"17.6335063297279\",\"operatingprofit\":\"829.1\",\"opm\":\"20.1071930930785\",\"depreciation\":\"-385.1\",\"interestexpense\":\"-61.5\",\"otherincome\":\"227.5\",\"profitbeforetax\":\"610\",\"taxes\":\"-156.9\",\"taxrate\":\"-25.7213114754098\",\"minoritiesandother\":\"-80.7\",\"adjprofit\":\"372.4\",\"exceptionalitems\":\"0\",\"netprofit\":\"372.4\",\"yoygrowth_netprofit\":\"-39.1602679300768\",\"npm\":\"9.03138186933113\"}],\"options_chain\":{\"29-08-2024\":[{\"symbol\":\"BIOCON\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"280\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"212500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"42500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"285\",\"PutLTP\":\"0.15\",\"PutPriceperChange\":\"0\",\"PutOI\":\"62500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"290\",\"CallLTP\":\"47.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"0\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"55.5\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"77.55\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"180000\",\"PutOIChange\":\"-2500\",\"PutOIPerChg\":\"-1.36986301369863\",\"PutVolume\":\"5000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"20000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"295\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"15000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"300\",\"CallLTP\":\"55.55\",\"CallPricePerChange\":\"-7.41666666666667\",\"CallOI\":\"12500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"5000\",\"callbestbuyprice\":\"46.4\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"58\",\"CallBestSellQty\":\"12500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1737500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"35000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"65000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"305\",\"CallLTP\":\"35.7\",\"CallPricePerChange\":\"0\",\"CallOI\":\"10000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"44.15\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"225000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"17500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"310\",\"CallLTP\":\"29\",\"CallPricePerChange\":\"0\",\"CallOI\":\"37500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"42.2\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"56.55\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"360000\",\"PutOIChange\":\"-2500\",\"PutOIPerChg\":\"-0.689655172413793\",\"PutVolume\":\"5000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"95000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"315\",\"CallLTP\":\"26.55\",\"CallPricePerChange\":\"4.11764705882353\",\"CallOI\":\"17500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"37.35\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"100000\",\"PutOIChange\":\"-7500\",\"PutOIPerChg\":\"-6.97674418604651\",\"PutVolume\":\"12500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"320\",\"CallLTP\":\"32\",\"CallPricePerChange\":\"-22.5181598062954\",\"CallOI\":\"70000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"5000\",\"callbestbuyprice\":\"30.4\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"45.65\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"485000\",\"PutOIChange\":\"-12500\",\"PutOIPerChg\":\"-2.51256281407035\",\"PutVolume\":\"100000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"42500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"325\",\"CallLTP\":\"37.1\",\"CallPricePerChange\":\"7.53623188405798\",\"CallOI\":\"35000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"5000\",\"callbestbuyprice\":\"29.15\",\"CallBestBuyQty\":\"5000\",\"callbestsellprice\":\"33\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"285000\",\"PutOIChange\":\"2500\",\"PutOIPerChg\":\"0.884955752212389\",\"PutVolume\":\"15000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"87500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"330\",\"CallLTP\":\"26.05\",\"CallPricePerChange\":\"-5.10018214936247\",\"CallOI\":\"195000\",\"CallOIChange\":\"-5000\",\"CallOIPerChg\":\"-2.5\",\"CallVolume\":\"15000\",\"callbestbuyprice\":\"23\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"657500\",\"PutOIChange\":\"-70000\",\"PutOIPerChg\":\"-9.62199312714777\",\"PutVolume\":\"255000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"370000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"335\",\"CallLTP\":\"15.65\",\"CallPricePerChange\":\"-36.7676767676768\",\"CallOI\":\"92500\",\"CallOIChange\":\"-5000\",\"CallOIPerChg\":\"-5.12820512820513\",\"CallVolume\":\"15000\",\"callbestbuyprice\":\"17.8\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"35.45\",\"CallBestSellQty\":\"25000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-75\",\"PutOI\":\"347500\",\"PutOIChange\":\"-52500\",\"PutOIPerChg\":\"-13.125\",\"PutVolume\":\"295000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"35000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"340\",\"CallLTP\":\"14.4\",\"CallPricePerChange\":\"-14.2857142857143\",\"CallOI\":\"412500\",\"CallOIChange\":\"-85000\",\"CallOIPerChg\":\"-17.0854271356784\",\"CallVolume\":\"205000\",\"callbestbuyprice\":\"8.1\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-83.3333333333333\",\"PutOI\":\"530000\",\"PutOIChange\":\"-202500\",\"PutOIPerChg\":\"-27.6450511945392\",\"PutVolume\":\"1035000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"30000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"345\",\"CallLTP\":\"10.85\",\"CallPricePerChange\":\"-11.0655737704918\",\"CallOI\":\"340000\",\"CallOIChange\":\"-17500\",\"CallOIPerChg\":\"-4.89510489510489\",\"CallVolume\":\"117500\",\"callbestbuyprice\":\"7.5\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"24.55\",\"CallBestSellQty\":\"37500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-87.5\",\"PutOI\":\"237500\",\"PutOIChange\":\"-90000\",\"PutOIPerChg\":\"-27.4809160305344\",\"PutVolume\":\"365000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"5000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"350\",\"CallLTP\":\"3.15\",\"CallPricePerChange\":\"-56.551724137931\",\"CallOI\":\"672500\",\"CallOIChange\":\"-215000\",\"CallOIPerChg\":\"-24.2253521126761\",\"CallVolume\":\"562500\",\"callbestbuyprice\":\"3.1\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-91.6666666666667\",\"PutOI\":\"297500\",\"PutOIChange\":\"-392500\",\"PutOIPerChg\":\"-56.8840579710145\",\"PutVolume\":\"1370000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"25000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"355\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-98.3050847457627\",\"CallOI\":\"350000\",\"CallOIChange\":\"-57500\",\"CallOIPerChg\":\"-14.1104294478528\",\"CallVolume\":\"1420000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-90.9090909090909\",\"PutOI\":\"272500\",\"PutOIChange\":\"-115000\",\"PutOIPerChg\":\"-29.6774193548387\",\"PutVolume\":\"1177500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"5000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"360\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-96.2962962962963\",\"CallOI\":\"845000\",\"CallOIChange\":\"-470000\",\"CallOIPerChg\":\"-35.7414448669202\",\"CallVolume\":\"3140000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"182500\",\"PutLTP\":\"2.8\",\"PutPriceperChange\":\"-35.632183908046\",\"PutOI\":\"292500\",\"PutOIChange\":\"-157500\",\"PutOIPerChg\":\"-35\",\"PutVolume\":\"680000\",\"Putbestbuyprice\":\"0.5\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"7.8\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"365\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-91.6666666666667\",\"CallOI\":\"820000\",\"CallOIChange\":\"-240000\",\"CallOIPerChg\":\"-22.6415094339623\",\"CallVolume\":\"1742500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"95000\",\"PutLTP\":\"10.75\",\"PutPriceperChange\":\"23.5632183908046\",\"PutOI\":\"485000\",\"PutOIChange\":\"-42500\",\"PutOIPerChg\":\"-8.05687203791469\",\"PutVolume\":\"142500\",\"Putbestbuyprice\":\"5.3\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"12.55\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"370\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-83.3333333333333\",\"CallOI\":\"1502500\",\"CallOIChange\":\"-177500\",\"CallOIPerChg\":\"-10.5654761904762\",\"CallVolume\":\"2357500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"100000\",\"PutLTP\":\"15.55\",\"PutPriceperChange\":\"20.5426356589147\",\"PutOI\":\"210000\",\"PutOIChange\":\"-2500\",\"PutOIPerChg\":\"-1.17647058823529\",\"PutVolume\":\"82500\",\"Putbestbuyprice\":\"13.05\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"19.5\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"375\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"545000\",\"CallOIChange\":\"-90000\",\"CallOIPerChg\":\"-14.1732283464567\",\"CallVolume\":\"482500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"170000\",\"PutLTP\":\"19.85\",\"PutPriceperChange\":\"21.7791411042945\",\"PutOI\":\"100000\",\"PutOIChange\":\"-2500\",\"PutOIPerChg\":\"-2.4390243902439\",\"PutVolume\":\"17500\",\"Putbestbuyprice\":\"15.3\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"24.6\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"380\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"827500\",\"CallOIChange\":\"-427500\",\"CallOIPerChg\":\"-34.0637450199203\",\"CallVolume\":\"677500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"100000\",\"PutLTP\":\"27.5\",\"PutPriceperChange\":\"46.2765957446808\",\"PutOI\":\"130000\",\"PutOIChange\":\"-2500\",\"PutOIPerChg\":\"-1.88679245283019\",\"PutVolume\":\"12500\",\"Putbestbuyprice\":\"16.8\",\"PutBestBuyQty\":\"75000\",\"Putbestsellprice\":\"29.1\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"385\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"142500\",\"CallOIChange\":\"-67500\",\"CallOIPerChg\":\"-32.1428571428571\",\"CallVolume\":\"100000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"25000\",\"PutLTP\":\"24\",\"PutPriceperChange\":\"0\",\"PutOI\":\"67500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"20.2\",\"PutBestBuyQty\":\"10000\",\"Putbestsellprice\":\"35.3\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"390\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"425000\",\"CallOIChange\":\"-50000\",\"CallOIPerChg\":\"-10.5263157894737\",\"CallVolume\":\"70000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"45000\",\"PutLTP\":\"35\",\"PutPriceperChange\":\"10.9350237717908\",\"PutOI\":\"102500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"2500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"40.4\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"395\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"120000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"5000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"36.35\",\"PutPriceperChange\":\"0\",\"PutOI\":\"72500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"25.05\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"48.9\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"400\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1367500\",\"CallOIChange\":\"-102500\",\"CallOIPerChg\":\"-6.97278911564626\",\"CallVolume\":\"225000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"127500\",\"PutLTP\":\"44.85\",\"PutPriceperChange\":\"15\",\"PutOI\":\"127500\",\"PutOIChange\":\"-12500\",\"PutOIPerChg\":\"-8.92857142857143\",\"PutVolume\":\"32500\",\"Putbestbuyprice\":\"39.45\",\"PutBestBuyQty\":\"12500\",\"Putbestsellprice\":\"48.75\",\"PutBestSellQty\":\"12500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"405\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"52500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"5000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"32500\",\"PutLTP\":\"46.5\",\"PutPriceperChange\":\"0\",\"PutOI\":\"17500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"44.7\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"55.3\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"410\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"290000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"20000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"72500\",\"PutLTP\":\"56.2\",\"PutPriceperChange\":\"0\",\"PutOI\":\"22500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"49.4\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"59.8\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"420\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"392500\",\"CallOIChange\":\"-12500\",\"CallOIPerChg\":\"-3.08641975308642\",\"CallVolume\":\"20000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"147500\",\"PutLTP\":\"66\",\"PutPriceperChange\":\"0\",\"PutOI\":\"2500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"53.4\",\"PutBestBuyQty\":\"75000\",\"Putbestsellprice\":\"70.4\",\"PutBestSellQty\":\"75000\"}],\"25-07-2024\":[{\"symbol\":\"BIOCON\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"250\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"2500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"5000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"260\",\"PutLTP\":\"0.45\",\"PutPriceperChange\":\"0\",\"PutOI\":\"0\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0.1\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"1.4\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"270\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"2500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.2\",\"PutBestSellQty\":\"22500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"280\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"0\",\"PutOI\":\"5000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.35\",\"PutBestSellQty\":\"5000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"290\",\"CallLTP\":\"65.15\",\"CallPricePerChange\":\"40.1075268817204\",\"CallOI\":\"7500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"10000\",\"callbestbuyprice\":\"68.35\",\"CallBestBuyQty\":\"17500\",\"callbestsellprice\":\"83.45\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"70000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"300\",\"CallLTP\":\"62\",\"CallPricePerChange\":\"70.7988980716254\",\"CallOI\":\"22500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"5000\",\"callbestbuyprice\":\"58.4\",\"CallBestBuyQty\":\"10000\",\"callbestsellprice\":\"64.6\",\"CallBestSellQty\":\"10000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"592500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"2500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"155000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"305\",\"CallLTP\":\"22\",\"CallPricePerChange\":\"0\",\"CallOI\":\"5000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"54.55\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"61.15\",\"CallBestSellQty\":\"7500\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"0\",\"PutOI\":\"27500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"92500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"310\",\"CallLTP\":\"47.3\",\"CallPricePerChange\":\"134.739454094293\",\"CallOI\":\"7500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"2500\",\"callbestbuyprice\":\"48.35\",\"CallBestBuyQty\":\"17500\",\"callbestsellprice\":\"56.15\",\"CallBestSellQty\":\"7500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"137500\",\"PutOIChange\":\"-10000\",\"PutOIPerChg\":\"-6.77966101694915\",\"PutVolume\":\"12500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"315\",\"CallLTP\":\"21.3\",\"CallPricePerChange\":\"0\",\"CallOI\":\"12500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"44.55\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"51.7\",\"CallBestSellQty\":\"17500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"52500\",\"PutOIChange\":\"-2500\",\"PutOIPerChg\":\"-4.54545454545455\",\"PutVolume\":\"15000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"30000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"320\",\"CallLTP\":\"38\",\"CallPricePerChange\":\"35.7142857142857\",\"CallOI\":\"32500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"7500\",\"callbestbuyprice\":\"37.85\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"46.55\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"320000\",\"PutOIChange\":\"-37500\",\"PutOIPerChg\":\"-10.4895104895105\",\"PutVolume\":\"112500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"12500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"325\",\"CallLTP\":\"18.55\",\"CallPricePerChange\":\"0\",\"CallOI\":\"42500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"34.65\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"41.05\",\"CallBestSellQty\":\"7500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"192500\",\"PutOIChange\":\"-20000\",\"PutOIPerChg\":\"-9.41176470588235\",\"PutVolume\":\"67500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"17500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"330\",\"CallLTP\":\"31.5\",\"CallPricePerChange\":\"70.2702702702703\",\"CallOI\":\"155000\",\"CallOIChange\":\"-50000\",\"CallOIPerChg\":\"-24.390243902439\",\"CallVolume\":\"170000\",\"callbestbuyprice\":\"26.4\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"36\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"502500\",\"PutOIChange\":\"-125000\",\"PutOIPerChg\":\"-19.9203187250996\",\"PutVolume\":\"227500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"17500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"335\",\"CallLTP\":\"26.5\",\"CallPricePerChange\":\"100\",\"CallOI\":\"262500\",\"CallOIChange\":\"-70000\",\"CallOIPerChg\":\"-21.0526315789474\",\"CallVolume\":\"115000\",\"callbestbuyprice\":\"24.6\",\"CallBestBuyQty\":\"10000\",\"callbestsellprice\":\"31\",\"CallBestSellQty\":\"10000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"372500\",\"PutOIChange\":\"-40000\",\"PutOIPerChg\":\"-9.6969696969697\",\"PutVolume\":\"122500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"60000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"340\",\"CallLTP\":\"23.15\",\"CallPricePerChange\":\"184.049079754601\",\"CallOI\":\"322500\",\"CallOIChange\":\"-152500\",\"CallOIPerChg\":\"-32.1052631578947\",\"CallVolume\":\"490000\",\"callbestbuyprice\":\"19.6\",\"CallBestBuyQty\":\"10000\",\"callbestsellprice\":\"26.55\",\"CallBestSellQty\":\"7500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"277500\",\"PutOIChange\":\"-117500\",\"PutOIPerChg\":\"-29.746835443038\",\"PutVolume\":\"437500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"32500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"345\",\"CallLTP\":\"19.8\",\"CallPricePerChange\":\"428\",\"CallOI\":\"252500\",\"CallOIChange\":\"-310000\",\"CallOIPerChg\":\"-55.1111111111111\",\"CallVolume\":\"2007500\",\"callbestbuyprice\":\"14.95\",\"CallBestBuyQty\":\"10000\",\"callbestsellprice\":\"21\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-92.8571428571428\",\"PutOI\":\"240000\",\"PutOIChange\":\"-212500\",\"PutOIPerChg\":\"-46.9613259668508\",\"PutVolume\":\"1250000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"12500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"350\",\"CallLTP\":\"9.55\",\"CallPricePerChange\":\"334.090909090909\",\"CallOI\":\"610000\",\"CallOIChange\":\"-925000\",\"CallOIPerChg\":\"-60.2605863192182\",\"CallVolume\":\"3457500\",\"callbestbuyprice\":\"9.6\",\"CallBestBuyQty\":\"10000\",\"callbestsellprice\":\"15.45\",\"CallBestSellQty\":\"10000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-98.6842105263158\",\"PutOI\":\"380000\",\"PutOIChange\":\"-157500\",\"PutOIPerChg\":\"-29.3023255813954\",\"PutVolume\":\"1280000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"35000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"355\",\"CallLTP\":\"7.5\",\"CallPricePerChange\":\"525\",\"CallOI\":\"230000\",\"CallOIChange\":\"-312500\",\"CallOIPerChg\":\"-57.6036866359447\",\"CallVolume\":\"2272500\",\"callbestbuyprice\":\"4.5\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"10.65\",\"CallBestSellQty\":\"7500\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-98.6928104575163\",\"PutOI\":\"310000\",\"PutOIChange\":\"25000\",\"PutOIPerChg\":\"8.7719298245614\",\"PutVolume\":\"607500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"360\",\"CallLTP\":\"2.5\",\"CallPricePerChange\":\"212.5\",\"CallOI\":\"360000\",\"CallOIChange\":\"-1217500\",\"CallOIPerChg\":\"-77.1790808240888\",\"CallVolume\":\"3747500\",\"callbestbuyprice\":\"1\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"3.7\",\"CallBestSellQty\":\"5000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-99.6062992125984\",\"PutOI\":\"250000\",\"PutOIChange\":\"-180000\",\"PutOIPerChg\":\"-41.8604651162791\",\"PutVolume\":\"597500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"27500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"365\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-90\",\"CallOI\":\"312500\",\"CallOIChange\":\"-217500\",\"CallOIPerChg\":\"-41.0377358490566\",\"CallVolume\":\"1432500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"122500\",\"PutLTP\":\"4.6\",\"PutPriceperChange\":\"-73.4870317002882\",\"PutOI\":\"125000\",\"PutOIChange\":\"-30000\",\"PutOIPerChg\":\"-19.3548387096774\",\"PutVolume\":\"80000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"6.35\",\"PutBestSellQty\":\"17500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"370\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-85.7142857142857\",\"CallOI\":\"737500\",\"CallOIChange\":\"-437500\",\"CallOIPerChg\":\"-37.2340425531915\",\"CallVolume\":\"2430000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"10000\",\"PutLTP\":\"11.1\",\"PutPriceperChange\":\"-49.8871331828442\",\"PutOI\":\"162500\",\"PutOIChange\":\"-35000\",\"PutOIPerChg\":\"-17.7215189873418\",\"PutVolume\":\"142500\",\"Putbestbuyprice\":\"6.25\",\"PutBestBuyQty\":\"10000\",\"Putbestsellprice\":\"11.8\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"375\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-83.3333333333333\",\"CallOI\":\"702500\",\"CallOIChange\":\"-262500\",\"CallOIPerChg\":\"-27.2020725388601\",\"CallVolume\":\"1120000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"10000\",\"PutLTP\":\"16\",\"PutPriceperChange\":\"-40.2985074626866\",\"PutOI\":\"125000\",\"PutOIChange\":\"12500\",\"PutOIPerChg\":\"11.1111111111111\",\"PutVolume\":\"67500\",\"Putbestbuyprice\":\"8.5\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"16.2\",\"PutBestSellQty\":\"10000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"380\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"687500\",\"CallOIChange\":\"-180000\",\"CallOIPerChg\":\"-20.7492795389049\",\"CallVolume\":\"592500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"35000\",\"PutLTP\":\"21\",\"PutPriceperChange\":\"-41.5041782729805\",\"PutOI\":\"102500\",\"PutOIChange\":\"7500\",\"PutOIPerChg\":\"7.89473684210526\",\"PutVolume\":\"90000\",\"Putbestbuyprice\":\"14.35\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"20.85\",\"PutBestSellQty\":\"10000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"385\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"117500\",\"CallOIChange\":\"-5000\",\"CallOIPerChg\":\"-4.08163265306122\",\"CallVolume\":\"40000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"60000\",\"PutLTP\":\"28.2\",\"PutPriceperChange\":\"0\",\"PutOI\":\"32500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"19.4\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"26.25\",\"PutBestSellQty\":\"10000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"390\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"307500\",\"CallOIChange\":\"-90000\",\"CallOIPerChg\":\"-22.6415094339623\",\"CallVolume\":\"227500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"82500\",\"PutLTP\":\"32.5\",\"PutPriceperChange\":\"-36.8932038834951\",\"PutOI\":\"57500\",\"PutOIChange\":\"-2500\",\"PutOIPerChg\":\"-4.16666666666667\",\"PutVolume\":\"5000\",\"Putbestbuyprice\":\"24.35\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"30.1\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"395\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"60000\",\"CallOIChange\":\"-5000\",\"CallOIPerChg\":\"-7.69230769230769\",\"CallVolume\":\"10000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"17500\",\"PutLTP\":\"37.1\",\"PutPriceperChange\":\"0\",\"PutOI\":\"15000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"29.35\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"37.1\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"400\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"547500\",\"CallOIChange\":\"-107500\",\"CallOIPerChg\":\"-16.412213740458\",\"CallVolume\":\"177500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"102500\",\"PutLTP\":\"45\",\"PutPriceperChange\":\"-30.7692307692308\",\"PutOI\":\"85000\",\"PutOIChange\":\"-2500\",\"PutOIPerChg\":\"-2.85714285714286\",\"PutVolume\":\"77500\",\"Putbestbuyprice\":\"34.35\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"41.6\",\"PutBestSellQty\":\"10000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"405\",\"CallLTP\":\"0.2\",\"CallPricePerChange\":\"0\",\"CallOI\":\"40000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"7500\",\"PutLTP\":\"39.3\",\"PutPriceperChange\":\"0\",\"PutOI\":\"7500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"39.35\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"46.55\",\"PutBestSellQty\":\"17500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"410\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"350000\",\"CallOIChange\":\"-5000\",\"CallOIPerChg\":\"-1.40845070422535\",\"CallVolume\":\"32500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"107500\",\"PutLTP\":\"78\",\"PutPriceperChange\":\"0\",\"PutOI\":\"0\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"44.35\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"50.7\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"420\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"57500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"40000\",\"PutLTP\":\"83.75\",\"PutPriceperChange\":\"0\",\"PutOI\":\"2500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"54.35\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"60.7\",\"PutBestSellQty\":\"7500\"}],\"26-09-2024\":[{\"symbol\":\"BIOCON\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"300\",\"CallLTP\":\"72\",\"CallPricePerChange\":\"-7.69230769230769\",\"CallOI\":\"15000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"2500\",\"callbestbuyprice\":\"65.8\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"78.5\",\"CallBestSellQty\":\"7500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"200000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"7500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"102500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"310\",\"CallLTP\":\"61\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"54.3\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"69.05\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"85000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"2500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"72500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"315\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"0\",\"PutOI\":\"25000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"320\",\"CallLTP\":\"52.9\",\"CallPricePerChange\":\"32.7478042659975\",\"CallOI\":\"0\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"2500\",\"callbestbuyprice\":\"46.05\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"54.45\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"285000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"97500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"325\",\"CallLTP\":\"38.85\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"40.7\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"55.75\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"92500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"10000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"330\",\"CallLTP\":\"43.2\",\"CallPricePerChange\":\"10.2040816326531\",\"CallOI\":\"82500\",\"CallOIChange\":\"-2500\",\"CallOIPerChg\":\"-2.94117647058824\",\"CallVolume\":\"5000\",\"callbestbuyprice\":\"35.45\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"44.8\",\"CallBestSellQty\":\"7500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"442500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"2500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"167500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"335\",\"CallLTP\":\"36.8\",\"CallPricePerChange\":\"-18.0400890868597\",\"CallOI\":\"2500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"2500\",\"callbestbuyprice\":\"35.85\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"37.85\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"137500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"40000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"115000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"340\",\"CallLTP\":\"30\",\"CallPricePerChange\":\"0\",\"CallOI\":\"127500\",\"CallOIChange\":\"-17500\",\"CallOIPerChg\":\"-12.0689655172414\",\"CallVolume\":\"27500\",\"callbestbuyprice\":\"31.5\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"34.1\",\"CallBestSellQty\":\"12500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"682500\",\"PutOIChange\":\"2500\",\"PutOIPerChg\":\"0.367647058823529\",\"PutVolume\":\"95000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"117500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"345\",\"CallLTP\":\"27.25\",\"CallPricePerChange\":\"-17.0471841704718\",\"CallOI\":\"40000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"5000\",\"callbestbuyprice\":\"26.45\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"28.8\",\"CallBestSellQty\":\"10000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"240000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"17500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"52500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"350\",\"CallLTP\":\"23\",\"CallPricePerChange\":\"5.5045871559633\",\"CallOI\":\"80000\",\"CallOIChange\":\"-20000\",\"CallOIPerChg\":\"-20\",\"CallVolume\":\"45000\",\"callbestbuyprice\":\"21.45\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"24.1\",\"CallBestSellQty\":\"12500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"655000\",\"PutOIChange\":\"-22500\",\"PutOIPerChg\":\"-3.3210332103321\",\"PutVolume\":\"85000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"47500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"355\",\"CallLTP\":\"15.8\",\"CallPricePerChange\":\"0\",\"CallOI\":\"115000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"15.9\",\"CallBestBuyQty\":\"10000\",\"callbestsellprice\":\"18.8\",\"CallBestSellQty\":\"7500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"240000\",\"PutOIChange\":\"-47500\",\"PutOIPerChg\":\"-16.5217391304348\",\"PutVolume\":\"112500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"20000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"360\",\"CallLTP\":\"12.35\",\"CallPricePerChange\":\"0.816326530612242\",\"CallOI\":\"435000\",\"CallOIChange\":\"-107500\",\"CallOIPerChg\":\"-19.815668202765\",\"CallVolume\":\"252500\",\"callbestbuyprice\":\"11.2\",\"CallBestBuyQty\":\"10000\",\"callbestsellprice\":\"12.8\",\"CallBestSellQty\":\"7500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-90.9090909090909\",\"PutOI\":\"375000\",\"PutOIChange\":\"-490000\",\"PutOIPerChg\":\"-56.6473988439306\",\"PutVolume\":\"1415000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"20000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"365\",\"CallLTP\":\"7.7\",\"CallPricePerChange\":\"0.653594771241828\",\"CallOI\":\"130000\",\"CallOIChange\":\"-72500\",\"CallOIPerChg\":\"-35.8024691358025\",\"CallVolume\":\"137500\",\"callbestbuyprice\":\"5.8\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"9.2\",\"CallBestSellQty\":\"7500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-95.8333333333333\",\"PutOI\":\"277500\",\"PutOIChange\":\"-67500\",\"PutOIPerChg\":\"-19.5652173913043\",\"PutVolume\":\"595000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"10000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"370\",\"CallLTP\":\"2.5\",\"CallPricePerChange\":\"-35.8974358974359\",\"CallOI\":\"325000\",\"CallOIChange\":\"-317500\",\"CallOIPerChg\":\"-49.4163424124514\",\"CallVolume\":\"2115000\",\"callbestbuyprice\":\"2\",\"CallBestBuyQty\":\"5000\",\"callbestsellprice\":\"2.95\",\"CallBestSellQty\":\"7500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-97.9166666666667\",\"PutOI\":\"300000\",\"PutOIChange\":\"-392500\",\"PutOIPerChg\":\"-56.6787003610108\",\"PutVolume\":\"1667500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"35000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"375\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-97.7777777777778\",\"CallOI\":\"300000\",\"CallOIChange\":\"-182500\",\"CallOIPerChg\":\"-37.8238341968912\",\"CallVolume\":\"2025000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"47500\",\"PutLTP\":\"2.95\",\"PutPriceperChange\":\"-47.3214285714286\",\"PutOI\":\"252500\",\"PutOIChange\":\"-82500\",\"PutOIPerChg\":\"-24.6268656716418\",\"PutVolume\":\"1225000\",\"Putbestbuyprice\":\"1.6\",\"PutBestBuyQty\":\"5000\",\"Putbestsellprice\":\"2.7\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"380\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-96.1538461538461\",\"CallOI\":\"1242500\",\"CallOIChange\":\"-530000\",\"CallOIPerChg\":\"-29.901269393512\",\"CallVolume\":\"2497500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"27500\",\"PutLTP\":\"7.5\",\"PutPriceperChange\":\"-22.680412371134\",\"PutOI\":\"732500\",\"PutOIChange\":\"-697500\",\"PutOIPerChg\":\"-48.7762237762238\",\"PutVolume\":\"1735000\",\"Putbestbuyprice\":\"5.9\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"8.5\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"385\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-93.3333333333333\",\"CallOI\":\"555000\",\"CallOIChange\":\"-405000\",\"CallOIPerChg\":\"-42.1875\",\"CallVolume\":\"1470000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"25000\",\"PutLTP\":\"12\",\"PutPriceperChange\":\"-14.2857142857143\",\"PutOI\":\"165000\",\"PutOIChange\":\"-50000\",\"PutOIPerChg\":\"-23.2558139534884\",\"PutVolume\":\"212500\",\"Putbestbuyprice\":\"10.85\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"12.95\",\"PutBestSellQty\":\"5000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"390\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-88.8888888888889\",\"CallOI\":\"1970000\",\"CallOIChange\":\"-1195000\",\"CallOIPerChg\":\"-37.7567140600316\",\"CallVolume\":\"2727500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"247500\",\"PutLTP\":\"18\",\"PutPriceperChange\":\"-5.0131926121372\",\"PutOI\":\"525000\",\"PutOIChange\":\"-17500\",\"PutOIPerChg\":\"-3.2258064516129\",\"PutVolume\":\"352500\",\"Putbestbuyprice\":\"15.8\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"18\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"395\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-83.3333333333333\",\"CallOI\":\"770000\",\"CallOIChange\":\"-257500\",\"CallOIPerChg\":\"-25.0608272506083\",\"CallVolume\":\"532500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"285000\",\"PutLTP\":\"23.5\",\"PutPriceperChange\":\"-1.46750524109015\",\"PutOI\":\"230000\",\"PutOIChange\":\"-40000\",\"PutOIPerChg\":\"-14.8148148148148\",\"PutVolume\":\"87500\",\"Putbestbuyprice\":\"20.8\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"23.5\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"400\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"2775000\",\"CallOIChange\":\"-627500\",\"CallOIPerChg\":\"-18.4423218221896\",\"CallVolume\":\"1292500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"682500\",\"PutLTP\":\"30.7\",\"PutPriceperChange\":\"6.22837370242215\",\"PutOI\":\"147500\",\"PutOIChange\":\"-57500\",\"PutOIPerChg\":\"-28.0487804878049\",\"PutVolume\":\"205000\",\"Putbestbuyprice\":\"25.8\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"28.55\",\"PutBestSellQty\":\"10000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"405\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"277500\",\"CallOIChange\":\"-50000\",\"CallOIPerChg\":\"-15.2671755725191\",\"CallVolume\":\"80000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"5000\",\"PutLTP\":\"32.85\",\"PutPriceperChange\":\"4.28571428571429\",\"PutOI\":\"75000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"25000\",\"Putbestbuyprice\":\"30.95\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"34\",\"PutBestSellQty\":\"10000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"410\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"855000\",\"CallOIChange\":\"-77500\",\"CallOIPerChg\":\"-8.31099195710456\",\"CallVolume\":\"195000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"102500\",\"PutLTP\":\"38.85\",\"PutPriceperChange\":\"-1.52091254752852\",\"PutOI\":\"92500\",\"PutOIChange\":\"-10000\",\"PutOIPerChg\":\"-9.75609756097561\",\"PutVolume\":\"45000\",\"Putbestbuyprice\":\"36.05\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"38.55\",\"PutBestSellQty\":\"10000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"415\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"125000\",\"CallOIChange\":\"-12500\",\"CallOIPerChg\":\"-9.09090909090909\",\"CallVolume\":\"15000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"22500\",\"PutLTP\":\"26.3\",\"PutPriceperChange\":\"0\",\"PutOI\":\"15000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"40.95\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"44.1\",\"PutBestSellQty\":\"10000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"420\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"1202500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"60000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"477500\",\"PutLTP\":\"48.35\",\"PutPriceperChange\":\"20.573566084788\",\"PutOI\":\"105000\",\"PutOIChange\":\"-5000\",\"PutOIPerChg\":\"-4.54545454545455\",\"PutVolume\":\"7500\",\"Putbestbuyprice\":\"45.9\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"49.15\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"425\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"172500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"52500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"120000\",\"PutLTP\":\"53.1\",\"PutPriceperChange\":\"-3.45454545454545\",\"PutOI\":\"12500\",\"PutOIChange\":\"7500\",\"PutOIPerChg\":\"150\",\"PutVolume\":\"15000\",\"Putbestbuyprice\":\"44.55\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"57.55\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"430\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"915000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"7500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"447500\",\"PutLTP\":\"36.9\",\"PutPriceperChange\":\"0\",\"PutOI\":\"2500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"49.75\",\"PutBestBuyQty\":\"75000\",\"Putbestsellprice\":\"66.8\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"440\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"202500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"5000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"237500\"}],\"31-10-2024\":[{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"250\",\"CallLTP\":\"70\",\"CallPricePerChange\":\"0\",\"CallOI\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"2500\",\"callbestbuyprice\":\"56.9\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"76.6\",\"CallBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"275\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-75\",\"PutOI\":\"12500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"15000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.25\",\"PutBestSellQty\":\"17500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"280\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-60\",\"PutOI\":\"127500\",\"PutOIChange\":\"-2500\",\"PutOIPerChg\":\"-1.92307692307692\",\"PutVolume\":\"22500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"85000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"285\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-88.8888888888889\",\"PutOI\":\"107500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"15000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"27500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"290\",\"CallLTP\":\"27.4\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2500\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"10000\",\"callbestbuyprice\":\"19.45\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"31.85\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-93.3333333333333\",\"PutOI\":\"182500\",\"PutOIChange\":\"-42500\",\"PutOIPerChg\":\"-18.8888888888889\",\"PutVolume\":\"207500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"50000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"295\",\"CallLTP\":\"17.05\",\"CallPricePerChange\":\"-13.6708860759494\",\"CallOI\":\"7500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"10000\",\"callbestbuyprice\":\"14.25\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"27.9\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-95.6521739130435\",\"PutOI\":\"127500\",\"PutOIChange\":\"-25000\",\"PutOIPerChg\":\"-16.3934426229508\",\"PutVolume\":\"182500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"47500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"300\",\"CallLTP\":\"17.4\",\"CallPricePerChange\":\"-23.5164835164835\",\"CallOI\":\"50000\",\"CallOIChange\":\"10000\",\"CallOIPerChg\":\"25\",\"CallVolume\":\"87500\",\"callbestbuyprice\":\"10.8\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"22.8\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-97.2222222222222\",\"PutOI\":\"430000\",\"PutOIChange\":\"-360000\",\"PutOIPerChg\":\"-45.5696202531646\",\"PutVolume\":\"1492500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"102500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"305\",\"CallLTP\":\"9.2\",\"CallPricePerChange\":\"-50.6702412868633\",\"CallOI\":\"30000\",\"CallOIChange\":\"-2500\",\"CallOIPerChg\":\"-7.69230769230769\",\"CallVolume\":\"35000\",\"callbestbuyprice\":\"5.7\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"16.9\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-98.0392156862745\",\"PutOI\":\"147500\",\"PutOIChange\":\"-120000\",\"PutOIPerChg\":\"-44.8598130841121\",\"PutVolume\":\"977500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"310\",\"CallLTP\":\"5.8\",\"CallPricePerChange\":\"-58.7188612099644\",\"CallOI\":\"332500\",\"CallOIChange\":\"-25000\",\"CallOIPerChg\":\"-6.99300699300699\",\"CallVolume\":\"830000\",\"callbestbuyprice\":\"0.2\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"12.65\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-98.5294117647059\",\"PutOI\":\"495000\",\"PutOIChange\":\"-217500\",\"PutOIPerChg\":\"-30.5263157894737\",\"PutVolume\":\"2497500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"140000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"315\",\"CallLTP\":\"0.4\",\"CallPricePerChange\":\"-96.1352657004831\",\"CallOI\":\"445000\",\"CallOIChange\":\"-27500\",\"CallOIPerChg\":\"-5.82010582010582\",\"CallVolume\":\"2145000\",\"callbestbuyprice\":\"0.1\",\"CallBestBuyQty\":\"52500\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-98.8636363636364\",\"PutOI\":\"387500\",\"PutOIChange\":\"-322500\",\"PutOIPerChg\":\"-45.4225352112676\",\"PutVolume\":\"2385000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"52500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"320\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-99.3421052631579\",\"CallOI\":\"667500\",\"CallOIChange\":\"-122500\",\"CallOIPerChg\":\"-15.506329113924\",\"CallVolume\":\"3940000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"40000\",\"PutLTP\":\"4.55\",\"PutPriceperChange\":\"-32.5925925925926\",\"PutOI\":\"630000\",\"PutOIChange\":\"-995000\",\"PutOIPerChg\":\"-61.2307692307692\",\"PutVolume\":\"3355000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"325\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-99.0740740740741\",\"CallOI\":\"532500\",\"CallOIChange\":\"-182500\",\"CallOIPerChg\":\"-25.5244755244755\",\"CallVolume\":\"1932500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"110000\",\"PutLTP\":\"9.1\",\"PutPriceperChange\":\"1.67597765363129\",\"PutOI\":\"362500\",\"PutOIChange\":\"-140000\",\"PutOIPerChg\":\"-27.8606965174129\",\"PutVolume\":\"617500\",\"Putbestbuyprice\":\"7.75\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"15.35\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"330\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-98.5294117647059\",\"CallOI\":\"885000\",\"CallOIChange\":\"-385000\",\"CallOIPerChg\":\"-30.3149606299213\",\"CallVolume\":\"2370000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"62500\",\"PutLTP\":\"20.6\",\"PutPriceperChange\":\"62.2047244094488\",\"PutOI\":\"322500\",\"PutOIChange\":\"-90000\",\"PutOIPerChg\":\"-21.8181818181818\",\"PutVolume\":\"515000\",\"Putbestbuyprice\":\"6.8\",\"PutBestBuyQty\":\"75000\",\"Putbestsellprice\":\"20.5\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"335\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-97.7777777777778\",\"CallOI\":\"592500\",\"CallOIChange\":\"-257500\",\"CallOIPerChg\":\"-30.2941176470588\",\"CallVolume\":\"960000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"60000\",\"PutLTP\":\"19.6\",\"PutPriceperChange\":\"22.1183800623053\",\"PutOI\":\"257500\",\"PutOIChange\":\"-27500\",\"PutOIPerChg\":\"-9.64912280701754\",\"PutVolume\":\"125000\",\"Putbestbuyprice\":\"11.95\",\"PutBestBuyQty\":\"75000\",\"Putbestsellprice\":\"20.8\",\"PutBestSellQty\":\"10000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"340\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-96.4285714285714\",\"CallOI\":\"792500\",\"CallOIChange\":\"-205000\",\"CallOIPerChg\":\"-20.5513784461153\",\"CallVolume\":\"1165000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"65000\",\"PutLTP\":\"25\",\"PutPriceperChange\":\"24.3781094527363\",\"PutOI\":\"427500\",\"PutOIChange\":\"-437500\",\"PutOIPerChg\":\"-50.5780346820809\",\"PutVolume\":\"800000\",\"Putbestbuyprice\":\"20.05\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"26.7\",\"PutBestSellQty\":\"10000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"345\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-94.7368421052632\",\"CallOI\":\"452500\",\"CallOIChange\":\"-72500\",\"CallOIPerChg\":\"-13.8095238095238\",\"CallVolume\":\"345000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"47500\",\"PutLTP\":\"28.35\",\"PutPriceperChange\":\"15.2439024390244\",\"PutOI\":\"167500\",\"PutOIChange\":\"-2500\",\"PutOIPerChg\":\"-1.47058823529412\",\"PutVolume\":\"25000\",\"Putbestbuyprice\":\"21.35\",\"PutBestBuyQty\":\"75000\",\"Putbestsellprice\":\"30\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"350\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-92.3076923076923\",\"CallOI\":\"752500\",\"CallOIChange\":\"-592500\",\"CallOIPerChg\":\"-44.0520446096654\",\"CallVolume\":\"1352500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"90000\",\"PutLTP\":\"35.3\",\"PutPriceperChange\":\"22.5694444444444\",\"PutOI\":\"662500\",\"PutOIChange\":\"-115000\",\"PutOIPerChg\":\"-14.7909967845659\",\"PutVolume\":\"317500\",\"Putbestbuyprice\":\"29.2\",\"PutBestBuyQty\":\"5000\",\"Putbestsellprice\":\"35.35\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"355\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-90\",\"CallOI\":\"390000\",\"CallOIChange\":\"-57500\",\"CallOIPerChg\":\"-12.8491620111732\",\"CallVolume\":\"320000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"82500\",\"PutLTP\":\"40\",\"PutPriceperChange\":\"14.2857142857143\",\"PutOI\":\"152500\",\"PutOIChange\":\"-15000\",\"PutOIPerChg\":\"-8.95522388059701\",\"PutVolume\":\"57500\",\"Putbestbuyprice\":\"31.05\",\"PutBestBuyQty\":\"75000\",\"Putbestsellprice\":\"41.1\",\"PutBestSellQty\":\"5000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"360\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-85.7142857142857\",\"CallOI\":\"987500\",\"CallOIChange\":\"12500\",\"CallOIPerChg\":\"1.28205128205128\",\"CallVolume\":\"355000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"190000\",\"PutLTP\":\"45.5\",\"PutPriceperChange\":\"18.3355006501951\",\"PutOI\":\"545000\",\"PutOIChange\":\"-127500\",\"PutOIPerChg\":\"-18.9591078066914\",\"PutVolume\":\"257500\",\"Putbestbuyprice\":\"38.95\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"45.65\",\"PutBestSellQty\":\"12500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"365\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"392500\",\"CallOIChange\":\"-37500\",\"CallOIPerChg\":\"-8.72093023255814\",\"CallVolume\":\"45000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"150000\",\"PutLTP\":\"50.1\",\"PutPriceperChange\":\"22.6438188494492\",\"PutOI\":\"237500\",\"PutOIChange\":\"-25000\",\"PutOIPerChg\":\"-9.52380952380952\",\"PutVolume\":\"35000\",\"Putbestbuyprice\":\"42.1\",\"PutBestBuyQty\":\"75000\",\"Putbestsellprice\":\"51\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"370\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"945000\",\"CallOIChange\":\"-42500\",\"CallOIPerChg\":\"-4.30379746835443\",\"CallVolume\":\"67500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"337500\",\"PutLTP\":\"55\",\"PutPriceperChange\":\"12.3595505617977\",\"PutOI\":\"495000\",\"PutOIChange\":\"-60000\",\"PutOIPerChg\":\"-10.8108108108108\",\"PutVolume\":\"95000\",\"Putbestbuyprice\":\"48.75\",\"PutBestBuyQty\":\"15000\",\"Putbestsellprice\":\"55.7\",\"PutBestSellQty\":\"12500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"375\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"632500\",\"CallOIChange\":\"-5000\",\"CallOIPerChg\":\"-0.784313725490196\",\"CallVolume\":\"7500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"135000\",\"PutLTP\":\"61.75\",\"PutPriceperChange\":\"16.5094339622642\",\"PutOI\":\"212500\",\"PutOIChange\":\"-15000\",\"PutOIPerChg\":\"-6.59340659340659\",\"PutVolume\":\"17500\",\"Putbestbuyprice\":\"49.7\",\"PutBestBuyQty\":\"75000\",\"Putbestsellprice\":\"67.45\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"380\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"1270000\",\"CallOIChange\":\"-92500\",\"CallOIPerChg\":\"-6.78899082568807\",\"CallVolume\":\"97500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"465000\",\"PutLTP\":\"64.35\",\"PutPriceperChange\":\"8.69932432432431\",\"PutOI\":\"337500\",\"PutOIChange\":\"-42500\",\"PutOIPerChg\":\"-11.1842105263158\",\"PutVolume\":\"50000\",\"Putbestbuyprice\":\"56.35\",\"PutBestBuyQty\":\"75000\",\"Putbestsellprice\":\"70.9\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"385\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"245000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"2500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"77500\",\"PutLTP\":\"64.5\",\"PutPriceperChange\":\"5.65110565110566\",\"PutOI\":\"80000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"2500\",\"Putbestbuyprice\":\"59.25\",\"PutBestBuyQty\":\"75000\",\"Putbestsellprice\":\"77.25\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"390\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"412500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"15000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"72500\",\"PutLTP\":\"76.2\",\"PutPriceperChange\":\"13.3085501858736\",\"PutOI\":\"102500\",\"PutOIChange\":\"-37500\",\"PutOIPerChg\":\"-26.7857142857143\",\"PutVolume\":\"42500\",\"Putbestbuyprice\":\"74\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"78.35\",\"PutBestSellQty\":\"10000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"395\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"140000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"2500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"5000\",\"PutLTP\":\"83.75\",\"PutPriceperChange\":\"0\",\"PutOI\":\"35000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"68.2\",\"PutBestBuyQty\":\"75000\",\"Putbestsellprice\":\"87.85\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"400\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1117500\",\"CallOIChange\":\"-27500\",\"CallOIPerChg\":\"-2.40174672489083\",\"CallVolume\":\"100000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"262500\",\"PutLTP\":\"85\",\"PutPriceperChange\":\"4.16666666666667\",\"PutOI\":\"145000\",\"PutOIChange\":\"-17500\",\"PutOIPerChg\":\"-10.7692307692308\",\"PutVolume\":\"45000\",\"Putbestbuyprice\":\"72.55\",\"PutBestBuyQty\":\"75000\",\"Putbestsellprice\":\"92.35\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"405\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"220000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"5000\",\"PutLTP\":\"41.65\",\"PutPriceperChange\":\"0\",\"PutOI\":\"2500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"80.15\",\"PutBestBuyQty\":\"75000\",\"Putbestsellprice\":\"95.85\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"410\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"472500\",\"CallOIChange\":\"-2500\",\"CallOIPerChg\":\"-0.526315789473684\",\"CallVolume\":\"5000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"10000\",\"PutLTP\":\"92.5\",\"PutPriceperChange\":\"6.68973471741637\",\"PutOI\":\"5000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"2500\",\"Putbestbuyprice\":\"84.65\",\"PutBestBuyQty\":\"75000\",\"Putbestsellprice\":\"103.25\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"415\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"110000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"5000\",\"PutLTP\":\"45.35\",\"PutPriceperChange\":\"0\",\"PutOI\":\"5000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"89.65\",\"PutBestBuyQty\":\"75000\",\"Putbestsellprice\":\"105.85\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"420\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"170000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"5000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"25000\",\"PutLTP\":\"106\",\"PutPriceperChange\":\"-1.85185185185185\",\"PutOI\":\"12500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"5000\",\"Putbestbuyprice\":\"93.05\",\"PutBestBuyQty\":\"75000\",\"Putbestsellprice\":\"115.4\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"425\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"197500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"47500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"430\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"105000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"15000\",\"PutLTP\":\"115.7\",\"PutPriceperChange\":\"0\",\"PutOI\":\"25000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"102.15\",\"PutBestBuyQty\":\"75000\",\"Putbestsellprice\":\"128.05\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"440\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"797500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"117500\",\"PutLTP\":\"125.55\",\"PutPriceperChange\":\"0\",\"PutOI\":\"2500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"113.35\",\"PutBestBuyQty\":\"75000\",\"Putbestsellprice\":\"139.9\",\"PutBestSellQty\":\"75000\"}],\"28-11-2024\":[{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"250\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"77500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"10000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"260\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"5000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"87500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"270\",\"CallLTP\":\"70\",\"CallPricePerChange\":\"0\",\"CallOI\":\"5000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"85.05\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"102.75\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"167500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"117500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"275\",\"CallLTP\":\"39.8\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"81.55\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"97.35\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"0\",\"PutOI\":\"72500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"132500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"280\",\"CallLTP\":\"30.65\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"74.25\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"92.4\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"332500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"2500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"262500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"285\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"100000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"155000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"290\",\"CallLTP\":\"74.05\",\"CallPricePerChange\":\"128.902627511592\",\"CallOI\":\"30000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"5000\",\"callbestbuyprice\":\"66.95\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"79.9\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"290000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"135000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"295\",\"CallLTP\":\"72.9\",\"CallPricePerChange\":\"150.515463917526\",\"CallOI\":\"12500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"2500\",\"callbestbuyprice\":\"64.25\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"80.55\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"202500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"2500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"80000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"300\",\"CallLTP\":\"66.75\",\"CallPricePerChange\":\"27.3854961832061\",\"CallOI\":\"180000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"17500\",\"callbestbuyprice\":\"58.25\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"75.1\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1885000\",\"PutOIChange\":\"12500\",\"PutOIPerChg\":\"0.667556742323097\",\"PutVolume\":\"20000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"317500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"305\",\"CallLTP\":\"48.95\",\"CallPricePerChange\":\"0\",\"CallOI\":\"57500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"52.65\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"68.9\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"252500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"95000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"310\",\"CallLTP\":\"52.3\",\"CallPricePerChange\":\"8.95833333333333\",\"CallOI\":\"292500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"2500\",\"callbestbuyprice\":\"47.5\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"63.25\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1100000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"485000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"315\",\"CallLTP\":\"50.3\",\"CallPricePerChange\":\"16.9767441860465\",\"CallOI\":\"290000\",\"CallOIChange\":\"-7500\",\"CallOIPerChg\":\"-2.52100840336134\",\"CallVolume\":\"20000\",\"callbestbuyprice\":\"42.85\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"56.15\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"300000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"10000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"182500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"320\",\"CallLTP\":\"44.65\",\"CallPricePerChange\":\"14.6341463414634\",\"CallOI\":\"337500\",\"CallOIChange\":\"-57500\",\"CallOIPerChg\":\"-14.5569620253165\",\"CallVolume\":\"110000\",\"callbestbuyprice\":\"38.6\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"54.6\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"772500\",\"PutOIChange\":\"40000\",\"PutOIPerChg\":\"5.46075085324232\",\"PutVolume\":\"50000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"297500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"325\",\"CallLTP\":\"40\",\"CallPricePerChange\":\"21.2121212121212\",\"CallOI\":\"675000\",\"CallOIChange\":\"-72500\",\"CallOIPerChg\":\"-9.69899665551839\",\"CallVolume\":\"115000\",\"callbestbuyprice\":\"32.8\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"46.55\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"605000\",\"PutOIChange\":\"37500\",\"PutOIPerChg\":\"6.6079295154185\",\"PutVolume\":\"90000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"155000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"330\",\"CallLTP\":\"35.5\",\"CallPricePerChange\":\"26.3345195729537\",\"CallOI\":\"590000\",\"CallOIChange\":\"-40000\",\"CallOIPerChg\":\"-6.34920634920635\",\"CallVolume\":\"87500\",\"callbestbuyprice\":\"28.25\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"41.9\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"615000\",\"PutOIChange\":\"-2500\",\"PutOIPerChg\":\"-0.404858299595142\",\"PutVolume\":\"15000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"97500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"335\",\"CallLTP\":\"29.3\",\"CallPricePerChange\":\"33.7899543378996\",\"CallOI\":\"337500\",\"CallOIChange\":\"-12500\",\"CallOIPerChg\":\"-3.57142857142857\",\"CallVolume\":\"50000\",\"callbestbuyprice\":\"22.5\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"36.05\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"425000\",\"PutOIChange\":\"2500\",\"PutOIPerChg\":\"0.591715976331361\",\"PutVolume\":\"35000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"37500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"340\",\"CallLTP\":\"25.75\",\"CallPricePerChange\":\"49.2753623188406\",\"CallOI\":\"237500\",\"CallOIChange\":\"-95000\",\"CallOIPerChg\":\"-28.5714285714286\",\"CallVolume\":\"212500\",\"callbestbuyprice\":\"18.05\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"28.35\",\"CallBestSellQty\":\"7500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1105000\",\"PutOIChange\":\"-92500\",\"PutOIPerChg\":\"-7.72442588726514\",\"PutVolume\":\"112500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"497500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"345\",\"CallLTP\":\"19.4\",\"CallPricePerChange\":\"43.1734317343173\",\"CallOI\":\"435000\",\"CallOIChange\":\"-142500\",\"CallOIPerChg\":\"-24.6753246753247\",\"CallVolume\":\"445000\",\"callbestbuyprice\":\"12.85\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"27\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"462500\",\"PutOIChange\":\"-307500\",\"PutOIPerChg\":\"-39.9350649350649\",\"PutVolume\":\"550000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"10000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"350\",\"CallLTP\":\"15\",\"CallPricePerChange\":\"80.722891566265\",\"CallOI\":\"465000\",\"CallOIChange\":\"-290000\",\"CallOIPerChg\":\"-38.4105960264901\",\"CallVolume\":\"480000\",\"callbestbuyprice\":\"13.05\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"16\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-87.5\",\"PutOI\":\"792500\",\"PutOIChange\":\"-280000\",\"PutOIPerChg\":\"-26.1072261072261\",\"PutVolume\":\"1305000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"192500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"355\",\"CallLTP\":\"9.9\",\"CallPricePerChange\":\"147.5\",\"CallOI\":\"220000\",\"CallOIChange\":\"-230000\",\"CallOIPerChg\":\"-51.1111111111111\",\"CallVolume\":\"515000\",\"callbestbuyprice\":\"3.9\",\"CallBestBuyQty\":\"75000\",\"callbestsellprice\":\"12.3\",\"CallBestSellQty\":\"7500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-94.7368421052632\",\"PutOI\":\"447500\",\"PutOIChange\":\"-232500\",\"PutOIPerChg\":\"-34.1911764705882\",\"PutVolume\":\"1520000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"45000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"360\",\"CallLTP\":\"4\",\"CallPricePerChange\":\"135.294117647059\",\"CallOI\":\"255000\",\"CallOIChange\":\"-475000\",\"CallOIPerChg\":\"-65.0684931506849\",\"CallVolume\":\"2437500\",\"callbestbuyprice\":\"1.5\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-98.6842105263158\",\"PutOI\":\"345000\",\"PutOIChange\":\"-15000\",\"PutOIPerChg\":\"-4.16666666666667\",\"PutVolume\":\"1762500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"15000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"365\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-92.3076923076923\",\"CallOI\":\"240000\",\"CallOIChange\":\"-137500\",\"CallOIPerChg\":\"-36.4238410596026\",\"CallVolume\":\"1847500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"52500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-99.3865030674847\",\"PutOI\":\"182500\",\"PutOIChange\":\"120000\",\"PutOIPerChg\":\"192\",\"PutVolume\":\"420000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"3.6\",\"PutBestSellQty\":\"5000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"370\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-87.5\",\"CallOI\":\"372500\",\"CallOIChange\":\"-217500\",\"CallOIPerChg\":\"-36.864406779661\",\"CallVolume\":\"1322500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"40000\",\"PutLTP\":\"3.5\",\"PutPriceperChange\":\"-72.3320158102767\",\"PutOI\":\"77500\",\"PutOIChange\":\"-70000\",\"PutOIPerChg\":\"-47.4576271186441\",\"PutVolume\":\"135000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"12.25\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"375\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"122500\",\"CallOIChange\":\"-62500\",\"CallOIPerChg\":\"-33.7837837837838\",\"CallVolume\":\"397500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"25000\",\"PutLTP\":\"23\",\"PutPriceperChange\":\"0.43668122270743\",\"PutOI\":\"17500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"2.9\",\"PutBestBuyQty\":\"75000\",\"Putbestsellprice\":\"16\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"380\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"995000\",\"CallOIChange\":\"-112500\",\"CallOIPerChg\":\"-10.1580135440181\",\"CallVolume\":\"350000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"507500\",\"PutLTP\":\"15.55\",\"PutPriceperChange\":\"-32.6839826839827\",\"PutOI\":\"40000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"5000\",\"Putbestbuyprice\":\"7.85\",\"PutBestBuyQty\":\"75000\",\"Putbestsellprice\":\"21.05\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"385\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"87500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"152500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"390\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"290000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"35000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"130000\",\"PutLTP\":\"36\",\"PutPriceperChange\":\"0\",\"PutOI\":\"12500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"16.95\",\"PutBestBuyQty\":\"55000\",\"Putbestsellprice\":\"31.55\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"395\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"62500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"95000\",\"PutLTP\":\"57.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"10000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"23.8\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"38.9\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"400\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"675000\",\"CallOIChange\":\"5000\",\"CallOIPerChg\":\"0.746268656716418\",\"CallVolume\":\"32500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"342500\",\"PutLTP\":\"34\",\"PutPriceperChange\":\"-31.3131313131313\",\"PutOI\":\"25000\",\"PutOIChange\":\"-5000\",\"PutOIPerChg\":\"-16.6666666666667\",\"PutVolume\":\"12500\",\"Putbestbuyprice\":\"31.4\",\"PutBestBuyQty\":\"5000\",\"Putbestsellprice\":\"43.4\",\"PutBestSellQty\":\"10000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"410\",\"CallLTP\":\"0.15\",\"CallPricePerChange\":\"0\",\"CallOI\":\"12500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"65000\",\"PutLTP\":\"70.5\",\"PutPriceperChange\":\"0\",\"PutOI\":\"5000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"38.5\",\"PutBestBuyQty\":\"75000\",\"Putbestsellprice\":\"53.65\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"420\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"55000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"40000\",\"PutLTP\":\"82.25\",\"PutPriceperChange\":\"0\",\"PutOI\":\"2500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"47.6\",\"PutBestBuyQty\":\"75000\",\"Putbestsellprice\":\"60.95\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"430\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"52500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"142500\",\"PutLTP\":\"89.55\",\"PutPriceperChange\":\"0\",\"PutOI\":\"2500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"57.1\",\"PutBestBuyQty\":\"75000\",\"Putbestsellprice\":\"75\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"440\",\"CallLTP\":\"0.25\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"12500\"}],\"26-12-2024\":[{\"symbol\":\"BIOCON\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"270\",\"CallLTP\":\"73.3\",\"CallPricePerChange\":\"2.23152022315201\",\"CallOI\":\"10000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"5000\",\"callbestbuyprice\":\"71.3\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"79.75\",\"CallBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"290\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"65000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"82500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"295\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"2500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"77500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"300\",\"CallLTP\":\"45.9\",\"CallPricePerChange\":\"9.80861244019139\",\"CallOI\":\"25000\",\"CallOIChange\":\"-2500\",\"CallOIPerChg\":\"-9.09090909090909\",\"CallVolume\":\"7500\",\"callbestbuyprice\":\"41.45\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"57.95\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"620000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"75000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"117500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"305\",\"PutLTP\":\"0.3\",\"PutPriceperChange\":\"-14.2857142857143\",\"PutOI\":\"7500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"15000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"310\",\"CallLTP\":\"31.75\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"31.75\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"39.75\",\"CallBestSellQty\":\"7500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"257500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"2500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"107500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"315\",\"CallLTP\":\"15.2\",\"CallPricePerChange\":\"0\",\"CallOI\":\"5000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"26.75\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"34.8\",\"CallBestSellQty\":\"7500\",\"PutLTP\":\"0.15\",\"PutPriceperChange\":\"0\",\"PutOI\":\"80000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"17500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"320\",\"CallLTP\":\"22\",\"CallPricePerChange\":\"-4.76190476190477\",\"CallOI\":\"45000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"5000\",\"callbestbuyprice\":\"21.2\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"29.7\",\"CallBestSellQty\":\"15000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"955000\",\"PutOIChange\":\"-100000\",\"PutOIPerChg\":\"-9.47867298578199\",\"PutVolume\":\"145000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"202500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"325\",\"CallLTP\":\"19.65\",\"CallPricePerChange\":\"5.9299191374663\",\"CallOI\":\"100000\",\"CallOIChange\":\"-10000\",\"CallOIPerChg\":\"-9.09090909090909\",\"CallVolume\":\"15000\",\"callbestbuyprice\":\"16.25\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"31.7\",\"CallBestSellQty\":\"75000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"480000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"182500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"40000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"330\",\"CallLTP\":\"16.9\",\"CallPricePerChange\":\"11.9205298013245\",\"CallOI\":\"190000\",\"CallOIChange\":\"-52500\",\"CallOIPerChg\":\"-21.6494845360825\",\"CallVolume\":\"112500\",\"callbestbuyprice\":\"11.7\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"19.7\",\"CallBestSellQty\":\"7500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-85.7142857142857\",\"PutOI\":\"552500\",\"PutOIChange\":\"-122500\",\"PutOIPerChg\":\"-18.1481481481481\",\"PutVolume\":\"515000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"335\",\"CallLTP\":\"9.75\",\"CallPricePerChange\":\"-1.01522842639594\",\"CallOI\":\"302500\",\"CallOIChange\":\"-45000\",\"CallOIPerChg\":\"-12.9496402877698\",\"CallVolume\":\"92500\",\"callbestbuyprice\":\"6.55\",\"CallBestBuyQty\":\"10000\",\"callbestsellprice\":\"14.65\",\"CallBestSellQty\":\"7500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-92.8571428571428\",\"PutOI\":\"657500\",\"PutOIChange\":\"-107500\",\"PutOIPerChg\":\"-14.0522875816993\",\"PutVolume\":\"637500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"340\",\"CallLTP\":\"6.4\",\"CallPricePerChange\":\"9.40170940170941\",\"CallOI\":\"640000\",\"CallOIChange\":\"-182500\",\"CallOIPerChg\":\"-22.1884498480243\",\"CallVolume\":\"915000\",\"callbestbuyprice\":\"5.85\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"9.45\",\"CallBestSellQty\":\"7500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-96\",\"PutOI\":\"612500\",\"PutOIChange\":\"-452500\",\"PutOIPerChg\":\"-42.4882629107981\",\"PutVolume\":\"2537500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"35000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"345\",\"CallLTP\":\"1.6\",\"CallPricePerChange\":\"-34.6938775510204\",\"CallOI\":\"490000\",\"CallOIChange\":\"-737500\",\"CallOIPerChg\":\"-60.081466395112\",\"CallVolume\":\"2932500\",\"callbestbuyprice\":\"1.05\",\"CallBestBuyQty\":\"5000\",\"callbestsellprice\":\"1.5\",\"CallBestSellQty\":\"17500\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-96.6101694915254\",\"PutOI\":\"195000\",\"PutOIChange\":\"-100000\",\"PutOIPerChg\":\"-33.8983050847458\",\"PutVolume\":\"362500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"27500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"350\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-96.6666666666667\",\"CallOI\":\"1090000\",\"CallOIChange\":\"-645000\",\"CallOIPerChg\":\"-37.1757925072046\",\"CallVolume\":\"2942500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"12500\",\"PutLTP\":\"4\",\"PutPriceperChange\":\"-40.2985074626866\",\"PutOI\":\"332500\",\"PutOIChange\":\"-300000\",\"PutOIPerChg\":\"-47.4308300395257\",\"PutVolume\":\"557500\",\"Putbestbuyprice\":\"2.5\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"8.35\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"355\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-94.4444444444444\",\"CallOI\":\"725000\",\"CallOIChange\":\"-265000\",\"CallOIPerChg\":\"-26.7676767676768\",\"CallVolume\":\"875000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"250000\",\"PutLTP\":\"8.9\",\"PutPriceperChange\":\"-20.8888888888889\",\"PutOI\":\"222500\",\"PutOIChange\":\"-15000\",\"PutOIPerChg\":\"-6.31578947368421\",\"PutVolume\":\"85000\",\"Putbestbuyprice\":\"2.15\",\"PutBestBuyQty\":\"5000\",\"Putbestsellprice\":\"13.65\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"360\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-88.8888888888889\",\"CallOI\":\"1310000\",\"CallOIChange\":\"-467500\",\"CallOIPerChg\":\"-26.3009845288326\",\"CallVolume\":\"1135000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"332500\",\"PutLTP\":\"13.5\",\"PutPriceperChange\":\"-15.3605015673981\",\"PutOI\":\"375000\",\"PutOIChange\":\"-60000\",\"PutOIPerChg\":\"-13.7931034482759\",\"PutVolume\":\"260000\",\"Putbestbuyprice\":\"10.35\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"18\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"365\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"742500\",\"CallOIChange\":\"-87500\",\"CallOIPerChg\":\"-10.5421686746988\",\"CallVolume\":\"177500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"362500\",\"PutLTP\":\"19\",\"PutPriceperChange\":\"-2.81329923273658\",\"PutOI\":\"460000\",\"PutOIChange\":\"-20000\",\"PutOIPerChg\":\"-4.16666666666667\",\"PutVolume\":\"32500\",\"Putbestbuyprice\":\"15.35\",\"PutBestBuyQty\":\"15000\",\"Putbestsellprice\":\"23.45\",\"PutBestSellQty\":\"10000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"370\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"1332500\",\"CallOIChange\":\"-235000\",\"CallOIPerChg\":\"-14.9920255183413\",\"CallVolume\":\"265000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"167500\",\"PutLTP\":\"23.55\",\"PutPriceperChange\":\"-2.28215767634855\",\"PutOI\":\"522500\",\"PutOIChange\":\"-150000\",\"PutOIPerChg\":\"-22.3048327137546\",\"PutVolume\":\"205000\",\"Putbestbuyprice\":\"20.4\",\"PutBestBuyQty\":\"15000\",\"Putbestsellprice\":\"24.1\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"375\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"862500\",\"CallOIChange\":\"-12500\",\"CallOIPerChg\":\"-1.42857142857143\",\"CallVolume\":\"37500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"172500\",\"PutLTP\":\"29.6\",\"PutPriceperChange\":\"-7.78816199376947\",\"PutOI\":\"270000\",\"PutOIChange\":\"-17500\",\"PutOIPerChg\":\"-6.08695652173913\",\"PutVolume\":\"47500\",\"Putbestbuyprice\":\"24.85\",\"PutBestBuyQty\":\"17500\",\"Putbestsellprice\":\"31.6\",\"PutBestSellQty\":\"12500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"380\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1822500\",\"CallOIChange\":\"-7500\",\"CallOIPerChg\":\"-0.409836065573771\",\"CallVolume\":\"72500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"620000\",\"PutLTP\":\"34.75\",\"PutPriceperChange\":\"-2.38764044943821\",\"PutOI\":\"830000\",\"PutOIChange\":\"-102500\",\"PutOIPerChg\":\"-10.9919571045576\",\"PutVolume\":\"172500\",\"Putbestbuyprice\":\"29.95\",\"PutBestBuyQty\":\"17500\",\"Putbestsellprice\":\"38\",\"PutBestSellQty\":\"10000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"385\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"815000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"5000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"325000\",\"PutLTP\":\"40.05\",\"PutPriceperChange\":\"12.8169014084507\",\"PutOI\":\"145000\",\"PutOIChange\":\"-10000\",\"PutOIPerChg\":\"-6.45161290322581\",\"PutVolume\":\"20000\",\"Putbestbuyprice\":\"35.4\",\"PutBestBuyQty\":\"15000\",\"Putbestsellprice\":\"43.35\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"390\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1077500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"32500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"397500\",\"PutLTP\":\"43.4\",\"PutPriceperChange\":\"-17.8030303030303\",\"PutOI\":\"95000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"5000\",\"Putbestbuyprice\":\"40.35\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"48.95\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"395\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"355000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"10000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"162500\",\"PutLTP\":\"37.4\",\"PutPriceperChange\":\"0\",\"PutOI\":\"30000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"45.4\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"53.9\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"400\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2297500\",\"CallOIChange\":\"7500\",\"CallOIPerChg\":\"0.327510917030568\",\"CallVolume\":\"40000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"720000\",\"PutLTP\":\"55.6\",\"PutPriceperChange\":\"-2.45614035087719\",\"PutOI\":\"202500\",\"PutOIChange\":\"-2500\",\"PutOIPerChg\":\"-1.21951219512195\",\"PutVolume\":\"12500\",\"Putbestbuyprice\":\"50.35\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"58.15\",\"PutBestSellQty\":\"10000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"405\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"465000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"5000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"85000\",\"PutLTP\":\"39.2\",\"PutPriceperChange\":\"0\",\"PutOI\":\"10000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"51.25\",\"PutBestBuyQty\":\"75000\",\"Putbestsellprice\":\"64\",\"PutBestSellQty\":\"75000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"410\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1085000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"37500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"322500\",\"PutLTP\":\"64.4\",\"PutPriceperChange\":\"-6.93641618497109\",\"PutOI\":\"100000\",\"PutOIChange\":\"-5000\",\"PutOIPerChg\":\"-4.76190476190476\",\"PutVolume\":\"7500\",\"Putbestbuyprice\":\"60.4\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"68.55\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"415\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"60000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"2500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"185000\",\"PutLTP\":\"46.5\",\"PutPriceperChange\":\"0\",\"PutOI\":\"7500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"59.75\",\"PutBestBuyQty\":\"75000\",\"Putbestsellprice\":\"73.3\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"420\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"642500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"10000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"302500\",\"PutLTP\":\"45.15\",\"PutPriceperChange\":\"0\",\"PutOI\":\"2500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"69.85\",\"PutBestBuyQty\":\"17500\",\"Putbestsellprice\":\"78.5\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"430\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"705000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"160000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"440\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"185000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"5000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"95000\",\"PutLTP\":\"102.75\",\"PutPriceperChange\":\"0\",\"PutOI\":\"2500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"90.3\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"98.3\",\"PutBestSellQty\":\"7500\"}],\"30-01-2025\":[{\"symbol\":\"BIOCON\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"280\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"15000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"50000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"300\",\"CallLTP\":\"57.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"22500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"52.2\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"61.1\",\"CallBestSellQty\":\"7500\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"0\",\"PutOI\":\"250000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"62500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"310\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"387500\",\"PutOIChange\":\"-5000\",\"PutOIPerChg\":\"-1.27388535031847\",\"PutVolume\":\"82500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"47500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"315\",\"CallLTP\":\"43.75\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"36.75\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"65000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"2500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"117500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"320\",\"CallLTP\":\"38.6\",\"CallPricePerChange\":\"0\",\"CallOI\":\"20000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"32.75\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"41.1\",\"CallBestSellQty\":\"7500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-75\",\"PutOI\":\"432500\",\"PutOIChange\":\"-22500\",\"PutOIPerChg\":\"-4.94505494505495\",\"PutVolume\":\"230000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"105000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"325\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"370000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"137500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"25000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"330\",\"CallLTP\":\"29\",\"CallPricePerChange\":\"13.7254901960784\",\"CallOI\":\"145000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"2500\",\"callbestbuyprice\":\"22.25\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"31.1\",\"CallBestSellQty\":\"7500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-83.3333333333333\",\"PutOI\":\"742500\",\"PutOIChange\":\"-127500\",\"PutOIPerChg\":\"-14.6551724137931\",\"PutVolume\":\"437500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"105000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"335\",\"CallLTP\":\"54.25\",\"CallPricePerChange\":\"0\",\"CallOI\":\"75000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"17.75\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"26.1\",\"CallBestSellQty\":\"7500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-87.5\",\"PutOI\":\"292500\",\"PutOIChange\":\"-30000\",\"PutOIPerChg\":\"-9.30232558139535\",\"PutVolume\":\"112500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"157500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"340\",\"CallLTP\":\"15.6\",\"CallPricePerChange\":\"-0.952380952380955\",\"CallOI\":\"312500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"12.4\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"21.1\",\"CallBestSellQty\":\"7500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-91.6666666666667\",\"PutOI\":\"1122500\",\"PutOIChange\":\"-50000\",\"PutOIPerChg\":\"-4.26439232409382\",\"PutVolume\":\"567500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"237500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"345\",\"CallLTP\":\"11.65\",\"CallPricePerChange\":\"10.4265402843602\",\"CallOI\":\"130000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"2500\",\"callbestbuyprice\":\"6.55\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"16.1\",\"CallBestSellQty\":\"7500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-96\",\"PutOI\":\"360000\",\"PutOIChange\":\"-132500\",\"PutOIPerChg\":\"-26.9035532994924\",\"PutVolume\":\"480000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"80000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"350\",\"CallLTP\":\"6\",\"CallPricePerChange\":\"-25\",\"CallOI\":\"300000\",\"CallOIChange\":\"-45000\",\"CallOIPerChg\":\"-13.0434782608696\",\"CallVolume\":\"167500\",\"callbestbuyprice\":\"5\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"6\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-98.0392156862745\",\"PutOI\":\"815000\",\"PutOIChange\":\"10000\",\"PutOIPerChg\":\"1.24223602484472\",\"PutVolume\":\"1387500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"140000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"355\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-99.0654205607477\",\"CallOI\":\"105000\",\"CallOIChange\":\"-30000\",\"CallOIPerChg\":\"-22.2222222222222\",\"CallVolume\":\"477500\",\"callbestbuyprice\":\"0.25\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"7.85\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-98.9583333333333\",\"PutOI\":\"185000\",\"PutOIChange\":\"-57500\",\"PutOIPerChg\":\"-23.7113402061856\",\"PutVolume\":\"1010000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"15000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"360\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-98.5714285714286\",\"CallOI\":\"655000\",\"CallOIChange\":\"-482500\",\"CallOIPerChg\":\"-42.4175824175824\",\"CallVolume\":\"4005000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"32500\",\"PutLTP\":\"1.4\",\"PutPriceperChange\":\"-82.3899371069182\",\"PutOI\":\"497500\",\"PutOIChange\":\"-615000\",\"PutOIPerChg\":\"-55.2808988764045\",\"PutVolume\":\"2242500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"8.4\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"365\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-97.3684210526316\",\"CallOI\":\"450000\",\"CallOIChange\":\"-217500\",\"CallOIPerChg\":\"-32.5842696629214\",\"CallVolume\":\"1700000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"37500\",\"PutLTP\":\"7.2\",\"PutPriceperChange\":\"-36\",\"PutOI\":\"565000\",\"PutOIChange\":\"-232500\",\"PutOIPerChg\":\"-29.153605015674\",\"PutVolume\":\"660000\",\"Putbestbuyprice\":\"4.05\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"12.4\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"370\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-95.8333333333333\",\"CallOI\":\"882500\",\"CallOIChange\":\"-215000\",\"CallOIPerChg\":\"-19.5899772209567\",\"CallVolume\":\"2230000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"145000\",\"PutLTP\":\"11.2\",\"PutPriceperChange\":\"-30\",\"PutOI\":\"607500\",\"PutOIChange\":\"-757500\",\"PutOIPerChg\":\"-55.4945054945055\",\"PutVolume\":\"1655000\",\"Putbestbuyprice\":\"9\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"18.3\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"375\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-93.3333333333333\",\"CallOI\":\"652500\",\"CallOIChange\":\"-192500\",\"CallOIPerChg\":\"-22.7810650887574\",\"CallVolume\":\"890000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"45000\",\"PutLTP\":\"16.6\",\"PutPriceperChange\":\"-22.4299065420561\",\"PutOI\":\"502500\",\"PutOIChange\":\"-47500\",\"PutOIPerChg\":\"-8.63636363636364\",\"PutVolume\":\"167500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"23.35\",\"PutBestSellQty\":\"5000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"380\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-88.8888888888889\",\"CallOI\":\"962500\",\"CallOIChange\":\"-155000\",\"CallOIPerChg\":\"-13.8702460850112\",\"CallVolume\":\"670000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"207500\",\"PutLTP\":\"23.65\",\"PutPriceperChange\":\"-6.15079365079365\",\"PutOI\":\"575000\",\"PutOIChange\":\"-42500\",\"PutOIPerChg\":\"-6.88259109311741\",\"PutVolume\":\"120000\",\"Putbestbuyprice\":\"20\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"27.15\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"385\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"857500\",\"CallOIChange\":\"-80000\",\"CallOIPerChg\":\"-8.53333333333333\",\"CallVolume\":\"312500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"110000\",\"PutLTP\":\"28.8\",\"PutPriceperChange\":\"8.06754221388369\",\"PutOI\":\"325000\",\"PutOIChange\":\"-12500\",\"PutOIPerChg\":\"-3.7037037037037\",\"PutVolume\":\"30000\",\"Putbestbuyprice\":\"23.95\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"33.35\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"390\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"1352500\",\"CallOIChange\":\"-465000\",\"CallOIPerChg\":\"-25.5845942228336\",\"CallVolume\":\"857500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"257500\",\"PutLTP\":\"31\",\"PutPriceperChange\":\"-11.4285714285714\",\"PutOI\":\"705000\",\"PutOIChange\":\"-70000\",\"PutOIPerChg\":\"-9.03225806451613\",\"PutVolume\":\"107500\",\"Putbestbuyprice\":\"21.7\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"37.2\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"395\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"760000\",\"CallOIChange\":\"-325000\",\"CallOIPerChg\":\"-29.9539170506912\",\"CallVolume\":\"385000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"137500\",\"PutLTP\":\"37\",\"PutPriceperChange\":\"15.4446177847114\",\"PutOI\":\"737500\",\"PutOIChange\":\"-20000\",\"PutOIPerChg\":\"-2.64026402640264\",\"PutVolume\":\"55000\",\"Putbestbuyprice\":\"33.95\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"42.45\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"400\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"2055000\",\"CallOIChange\":\"-285000\",\"CallOIPerChg\":\"-12.1794871794872\",\"CallVolume\":\"487500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"812500\",\"PutLTP\":\"42\",\"PutPriceperChange\":\"-6.66666666666667\",\"PutOI\":\"497500\",\"PutOIChange\":\"-55000\",\"PutOIPerChg\":\"-9.95475113122172\",\"PutVolume\":\"130000\",\"Putbestbuyprice\":\"38.95\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"47.8\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"405\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"730000\",\"CallOIChange\":\"-20000\",\"CallOIPerChg\":\"-2.66666666666667\",\"CallVolume\":\"22500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"742500\",\"PutLTP\":\"41\",\"PutPriceperChange\":\"0\",\"PutOI\":\"150000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"43.95\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"52.65\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"410\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"1342500\",\"CallOIChange\":\"7500\",\"CallOIPerChg\":\"0.561797752808989\",\"CallVolume\":\"272500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"865000\",\"PutLTP\":\"59.35\",\"PutPriceperChange\":\"21.1224489795918\",\"PutOI\":\"112500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"2500\",\"Putbestbuyprice\":\"48.95\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"57.55\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"415\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"755000\",\"CallOIChange\":\"10000\",\"CallOIPerChg\":\"1.34228187919463\",\"CallVolume\":\"27500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"362500\",\"PutLTP\":\"20.7\",\"PutPriceperChange\":\"0.729927007299263\",\"PutOI\":\"52500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"53.95\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"62.1\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"420\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"1055000\",\"CallOIChange\":\"10000\",\"CallOIPerChg\":\"0.956937799043062\",\"CallVolume\":\"75000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"575000\",\"PutLTP\":\"50.4\",\"PutPriceperChange\":\"0\",\"PutOI\":\"70000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"58.95\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"67.65\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"425\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"172500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"7500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"190000\",\"PutLTP\":\"49.9\",\"PutPriceperChange\":\"0\",\"PutOI\":\"45000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"73.3\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"430\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"375000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"35000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"452500\",\"PutLTP\":\"39.9\",\"PutPriceperChange\":\"0\",\"PutOI\":\"12500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"68.95\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"78.3\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"435\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"172500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"10000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"185000\",\"PutLTP\":\"41.65\",\"PutPriceperChange\":\"0\",\"PutOI\":\"10000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"82.25\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"440\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1010000\",\"CallOIChange\":\"5000\",\"CallOIPerChg\":\"0.497512437810945\",\"CallVolume\":\"40000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"680000\",\"PutLTP\":\"84\",\"PutPriceperChange\":\"18.3098591549296\",\"PutOI\":\"7500\",\"PutOIChange\":\"2500\",\"PutOIPerChg\":\"50\",\"PutVolume\":\"12500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"87.4\",\"PutBestSellQty\":\"5000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"450\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"67500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"10000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"117500\",\"PutLTP\":\"76.85\",\"PutPriceperChange\":\"0\",\"PutOI\":\"0\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"82.6\",\"PutBestBuyQty\":\"75000\",\"Putbestsellprice\":\"97.1\",\"PutBestSellQty\":\"7500\"}],\"27-02-2025\":[{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"290\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"42500\",\"PutOIChange\":\"-5000\",\"PutOIPerChg\":\"-10.5263157894737\",\"PutVolume\":\"30000\",\"Putbestbuyprice\":\"0.1\",\"PutBestBuyQty\":\"5000\",\"Putbestsellprice\":\"0.15\",\"PutBestSellQty\":\"12500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"295\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-71.4285714285714\",\"PutOI\":\"60000\",\"PutOIChange\":\"-2500\",\"PutOIPerChg\":\"-4\",\"PutVolume\":\"27500\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"25000\",\"Putbestsellprice\":\"0.2\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"300\",\"CallLTP\":\"22.3\",\"CallPricePerChange\":\"0\",\"CallOI\":\"25000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"17.25\",\"CallBestBuyQty\":\"10000\",\"callbestsellprice\":\"22.3\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"0.25\",\"PutPriceperChange\":\"-44.4444444444444\",\"PutOI\":\"1402500\",\"PutOIChange\":\"-152500\",\"PutOIPerChg\":\"-9.80707395498392\",\"PutVolume\":\"755000\",\"Putbestbuyprice\":\"0.25\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"0.35\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"305\",\"CallLTP\":\"17.3\",\"CallPricePerChange\":\"0.874635568513132\",\"CallOI\":\"20000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"12.35\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"17.4\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"0.4\",\"PutPriceperChange\":\"-33.3333333333333\",\"PutOI\":\"157500\",\"PutOIChange\":\"-105000\",\"PutOIPerChg\":\"-40\",\"PutVolume\":\"390000\",\"Putbestbuyprice\":\"0.35\",\"PutBestBuyQty\":\"10000\",\"Putbestsellprice\":\"0.4\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"310\",\"CallLTP\":\"11.45\",\"CallPricePerChange\":\"-17.0289855072464\",\"CallOI\":\"130000\",\"CallOIChange\":\"-22500\",\"CallOIPerChg\":\"-14.7540983606557\",\"CallVolume\":\"60000\",\"callbestbuyprice\":\"8.85\",\"CallBestBuyQty\":\"12500\",\"callbestsellprice\":\"11.9\",\"CallBestSellQty\":\"15000\",\"PutLTP\":\"0.6\",\"PutPriceperChange\":\"-42.8571428571429\",\"PutOI\":\"510000\",\"PutOIChange\":\"-392500\",\"PutOIPerChg\":\"-43.4903047091413\",\"PutVolume\":\"1582500\",\"Putbestbuyprice\":\"0.6\",\"PutBestBuyQty\":\"62500\",\"Putbestsellprice\":\"0.65\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"315\",\"CallLTP\":\"8.55\",\"CallPricePerChange\":\"-3.93258426966292\",\"CallOI\":\"65000\",\"CallOIChange\":\"2500\",\"CallOIPerChg\":\"4\",\"CallVolume\":\"190000\",\"callbestbuyprice\":\"6.2\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"7.25\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"1.05\",\"PutPriceperChange\":\"-51.1627906976744\",\"PutOI\":\"407500\",\"PutOIChange\":\"-62500\",\"PutOIPerChg\":\"-13.2978723404255\",\"PutVolume\":\"712500\",\"Putbestbuyprice\":\"1.05\",\"PutBestBuyQty\":\"5000\",\"Putbestsellprice\":\"1.15\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"320\",\"CallLTP\":\"3.2\",\"CallPricePerChange\":\"-42.8571428571428\",\"CallOI\":\"305000\",\"CallOIChange\":\"25000\",\"CallOIPerChg\":\"8.92857142857143\",\"CallVolume\":\"1375000\",\"callbestbuyprice\":\"3\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"3.15\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"2.55\",\"PutPriceperChange\":\"-36.25\",\"PutOI\":\"607500\",\"PutOIChange\":\"-195000\",\"PutOIPerChg\":\"-24.2990654205607\",\"PutVolume\":\"3205000\",\"Putbestbuyprice\":\"2.45\",\"PutBestBuyQty\":\"5000\",\"Putbestsellprice\":\"2.55\",\"PutBestSellQty\":\"20000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"325\",\"CallLTP\":\"1.05\",\"CallPricePerChange\":\"-68.1818181818182\",\"CallOI\":\"532500\",\"CallOIChange\":\"-75000\",\"CallOIPerChg\":\"-12.3456790123457\",\"CallVolume\":\"2875000\",\"callbestbuyprice\":\"0.9\",\"CallBestBuyQty\":\"10000\",\"callbestsellprice\":\"1\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"5\",\"PutPriceperChange\":\"-23.0769230769231\",\"PutOI\":\"455000\",\"PutOIChange\":\"-30000\",\"PutOIPerChg\":\"-6.18556701030928\",\"PutVolume\":\"1122500\",\"Putbestbuyprice\":\"5.15\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"5.35\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"330\",\"CallLTP\":\"0.35\",\"CallPricePerChange\":\"-81.5789473684211\",\"CallOI\":\"1155000\",\"CallOIChange\":\"-92500\",\"CallOIPerChg\":\"-7.41482965931864\",\"CallVolume\":\"5935000\",\"callbestbuyprice\":\"0.35\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"0.4\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"9.35\",\"PutPriceperChange\":\"-8.33333333333333\",\"PutOI\":\"387500\",\"PutOIChange\":\"-45000\",\"PutOIPerChg\":\"-10.4046242774566\",\"PutVolume\":\"882500\",\"Putbestbuyprice\":\"9.2\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"10\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"335\",\"CallLTP\":\"0.2\",\"CallPricePerChange\":\"-80.9523809523809\",\"CallOI\":\"660000\",\"CallOIChange\":\"-165000\",\"CallOIPerChg\":\"-20\",\"CallVolume\":\"2430000\",\"callbestbuyprice\":\"0.2\",\"CallBestBuyQty\":\"10000\",\"callbestsellprice\":\"0.25\",\"CallBestSellQty\":\"12500\",\"PutLTP\":\"14.65\",\"PutPriceperChange\":\"3.53356890459364\",\"PutOI\":\"220000\",\"PutOIChange\":\"-27500\",\"PutOIPerChg\":\"-11.1111111111111\",\"PutVolume\":\"262500\",\"Putbestbuyprice\":\"14.4\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"14.85\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"340\",\"CallLTP\":\"0.15\",\"CallPricePerChange\":\"-78.5714285714286\",\"CallOI\":\"1412500\",\"CallOIChange\":\"-372500\",\"CallOIPerChg\":\"-20.8683473389356\",\"CallVolume\":\"2500000\",\"callbestbuyprice\":\"0.1\",\"CallBestBuyQty\":\"10000\",\"callbestsellprice\":\"0.15\",\"CallBestSellQty\":\"62500\",\"PutLTP\":\"17.35\",\"PutPriceperChange\":\"-8.68421052631578\",\"PutOI\":\"477500\",\"PutOIChange\":\"-2500\",\"PutOIPerChg\":\"-0.520833333333333\",\"PutVolume\":\"197500\",\"Putbestbuyprice\":\"19.05\",\"PutBestBuyQty\":\"5000\",\"Putbestsellprice\":\"20.05\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"345\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"595000\",\"CallOIChange\":\"-190000\",\"CallOIPerChg\":\"-24.203821656051\",\"CallVolume\":\"640000\",\"callbestbuyprice\":\"0.1\",\"CallBestBuyQty\":\"72500\",\"callbestsellprice\":\"0.15\",\"CallBestSellQty\":\"32500\",\"PutLTP\":\"22.7\",\"PutPriceperChange\":\"-4.21940928270042\",\"PutOI\":\"227500\",\"PutOIChange\":\"-17500\",\"PutOIPerChg\":\"-7.14285714285714\",\"PutVolume\":\"60000\",\"Putbestbuyprice\":\"24\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"25.25\",\"PutBestSellQty\":\"5000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"350\",\"CallLTP\":\"0.15\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"2100000\",\"CallOIChange\":\"-525000\",\"CallOIPerChg\":\"-20\",\"CallVolume\":\"1545000\",\"callbestbuyprice\":\"0.1\",\"CallBestBuyQty\":\"5000\",\"callbestsellprice\":\"0.15\",\"CallBestSellQty\":\"35000\",\"PutLTP\":\"29.7\",\"PutPriceperChange\":\"3.30434782608695\",\"PutOI\":\"422500\",\"PutOIChange\":\"-202500\",\"PutOIPerChg\":\"-32.4\",\"PutVolume\":\"330000\",\"Putbestbuyprice\":\"29.05\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"30.2\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"355\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"820000\",\"CallOIChange\":\"-140000\",\"CallOIPerChg\":\"-14.5833333333333\",\"CallVolume\":\"302500\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"327500\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"25000\",\"PutLTP\":\"30.35\",\"PutPriceperChange\":\"-7.32824427480916\",\"PutOI\":\"350000\",\"PutOIChange\":\"-2500\",\"PutOIPerChg\":\"-0.709219858156028\",\"PutVolume\":\"20000\",\"Putbestbuyprice\":\"33.85\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"35.3\",\"PutBestSellQty\":\"15000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"360\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"1402500\",\"CallOIChange\":\"-210000\",\"CallOIPerChg\":\"-13.0232558139535\",\"CallVolume\":\"492500\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"355000\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"47500\",\"PutLTP\":\"37.5\",\"PutPriceperChange\":\"2.31923601637108\",\"PutOI\":\"640000\",\"PutOIChange\":\"-75000\",\"PutOIPerChg\":\"-10.4895104895105\",\"PutVolume\":\"80000\",\"Putbestbuyprice\":\"37.9\",\"PutBestBuyQty\":\"10000\",\"Putbestsellprice\":\"41\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"365\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"785000\",\"CallOIChange\":\"-12500\",\"CallOIPerChg\":\"-1.56739811912226\",\"CallVolume\":\"57500\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"117500\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"35000\",\"PutLTP\":\"37.5\",\"PutPriceperChange\":\"-11.3475177304964\",\"PutOI\":\"317500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"10000\",\"Putbestbuyprice\":\"42.8\",\"PutBestBuyQty\":\"10000\",\"Putbestsellprice\":\"45.85\",\"PutBestSellQty\":\"15000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"370\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-33.3333333333333\",\"CallOI\":\"1285000\",\"CallOIChange\":\"7500\",\"CallOIPerChg\":\"0.587084148727984\",\"CallVolume\":\"352500\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"317500\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"82500\",\"PutLTP\":\"46.6\",\"PutPriceperChange\":\"-5.1881993896236\",\"PutOI\":\"412500\",\"PutOIChange\":\"-60000\",\"PutOIPerChg\":\"-12.6984126984127\",\"PutVolume\":\"82500\",\"Putbestbuyprice\":\"48.95\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"51.25\",\"PutBestSellQty\":\"12500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"375\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"862500\",\"CallOIChange\":\"-50000\",\"CallOIPerChg\":\"-5.47945205479452\",\"CallVolume\":\"110000\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"67500\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"32500\",\"PutLTP\":\"51.1\",\"PutPriceperChange\":\"0.988142292490119\",\"PutOI\":\"187500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"22500\",\"Putbestbuyprice\":\"52.85\",\"PutBestBuyQty\":\"10000\",\"Putbestsellprice\":\"55.95\",\"PutBestSellQty\":\"5000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"380\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1110000\",\"CallOIChange\":\"-147500\",\"CallOIPerChg\":\"-11.7296222664016\",\"CallVolume\":\"220000\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"90000\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"117500\",\"PutLTP\":\"59\",\"PutPriceperChange\":\"1.37457044673539\",\"PutOI\":\"337500\",\"PutOIChange\":\"-97500\",\"PutOIPerChg\":\"-22.4137931034483\",\"PutVolume\":\"102500\",\"Putbestbuyprice\":\"58.95\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"61.1\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"385\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"100\",\"CallOI\":\"310000\",\"CallOIChange\":\"-30000\",\"CallOIPerChg\":\"-8.82352941176471\",\"CallVolume\":\"85000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"25000\",\"PutLTP\":\"63.3\",\"PutPriceperChange\":\"2.84321689683184\",\"PutOI\":\"185000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"25000\",\"Putbestbuyprice\":\"62.85\",\"PutBestBuyQty\":\"17500\",\"Putbestsellprice\":\"68.05\",\"PutBestSellQty\":\"10000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"390\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"692500\",\"CallOIChange\":\"-135000\",\"CallOIPerChg\":\"-16.3141993957704\",\"CallVolume\":\"157500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"57500\",\"PutLTP\":\"69\",\"PutPriceperChange\":\"0.877192982456132\",\"PutOI\":\"240000\",\"PutOIChange\":\"-100000\",\"PutOIPerChg\":\"-29.4117647058824\",\"PutVolume\":\"132500\",\"Putbestbuyprice\":\"67.75\",\"PutBestBuyQty\":\"17500\",\"Putbestsellprice\":\"71.1\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"395\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"587500\",\"CallOIChange\":\"-5000\",\"CallOIPerChg\":\"-0.843881856540084\",\"CallVolume\":\"70000\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"40000\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"92500\",\"PutLTP\":\"71\",\"PutPriceperChange\":\"-3.40136054421769\",\"PutOI\":\"297500\",\"PutOIChange\":\"-5000\",\"PutOIPerChg\":\"-1.65289256198347\",\"PutVolume\":\"12500\",\"Putbestbuyprice\":\"72.85\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"75.85\",\"PutBestSellQty\":\"12500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"400\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"3662500\",\"CallOIChange\":\"-500000\",\"CallOIPerChg\":\"-12.012012012012\",\"CallVolume\":\"517500\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"542500\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"870000\",\"PutLTP\":\"77\",\"PutPriceperChange\":\"-0.645161290322581\",\"PutOI\":\"340000\",\"PutOIChange\":\"-62500\",\"PutOIPerChg\":\"-15.527950310559\",\"PutVolume\":\"62500\",\"Putbestbuyprice\":\"77.85\",\"PutBestBuyQty\":\"17500\",\"Putbestsellprice\":\"82.9\",\"PutBestSellQty\":\"10000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"405\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"337500\",\"CallOIChange\":\"-37500\",\"CallOIPerChg\":\"-10\",\"CallVolume\":\"40000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"79.7\",\"PutPriceperChange\":\"19.8496240601504\",\"PutOI\":\"42500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"2500\",\"Putbestbuyprice\":\"82.7\",\"PutBestBuyQty\":\"17500\",\"Putbestsellprice\":\"84.9\",\"PutBestSellQty\":\"10000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"410\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"735000\",\"CallOIChange\":\"-50000\",\"CallOIPerChg\":\"-6.36942675159236\",\"CallVolume\":\"117500\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"190000\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"250000\",\"PutLTP\":\"86\",\"PutPriceperChange\":\"21.8993621545004\",\"PutOI\":\"55000\",\"PutOIChange\":\"-2500\",\"PutOIPerChg\":\"-4.34782608695652\",\"PutVolume\":\"10000\",\"Putbestbuyprice\":\"88.5\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"90.95\",\"PutBestSellQty\":\"12500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"415\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"252500\",\"CallOIChange\":\"-7500\",\"CallOIPerChg\":\"-2.88461538461538\",\"CallVolume\":\"17500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"10000\",\"PutLTP\":\"28.5\",\"PutPriceperChange\":\"0\",\"PutOI\":\"17500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"93.05\",\"PutBestBuyQty\":\"17500\",\"Putbestsellprice\":\"98.05\",\"PutBestSellQty\":\"10000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"420\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"822500\",\"CallOIChange\":\"-120000\",\"CallOIPerChg\":\"-12.7320954907162\",\"CallVolume\":\"162500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"405000\",\"PutLTP\":\"96.9\",\"PutPriceperChange\":\"-0.0515729757606985\",\"PutOI\":\"22500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"97.75\",\"PutBestBuyQty\":\"17500\",\"Putbestsellprice\":\"99.8\",\"PutBestSellQty\":\"10000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"425\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"150000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"5000\",\"PutLTP\":\"46\",\"PutPriceperChange\":\"0\",\"PutOI\":\"7500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"102.7\",\"PutBestBuyQty\":\"17500\",\"Putbestsellprice\":\"107.7\",\"PutBestSellQty\":\"10000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"430\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"487500\",\"CallOIChange\":\"-7500\",\"CallOIPerChg\":\"-1.51515151515152\",\"CallVolume\":\"7500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"85000\",\"PutLTP\":\"67.7\",\"PutPriceperChange\":\"0\",\"PutOI\":\"7500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"107.7\",\"PutBestBuyQty\":\"17500\",\"Putbestsellprice\":\"112.7\",\"PutBestSellQty\":\"10000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"435\",\"CallLTP\":\"0.15\",\"CallPricePerChange\":\"0\",\"CallOI\":\"47500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"20000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"440\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"390000\",\"CallOIChange\":\"-12500\",\"CallOIPerChg\":\"-3.1055900621118\",\"CallVolume\":\"97500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"5000\",\"PutLTP\":\"82.25\",\"PutPriceperChange\":\"0\",\"PutOI\":\"15000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"118.05\",\"PutBestBuyQty\":\"17500\",\"Putbestsellprice\":\"122.9\",\"PutBestSellQty\":\"10000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"445\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"15000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"2500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"130000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"450\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"660000\",\"CallOIChange\":\"-12500\",\"CallOIPerChg\":\"-1.85873605947955\",\"CallVolume\":\"37500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"12500\"}],\"27-03-2025\":[{\"symbol\":\"BIOCON\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"270\",\"PutLTP\":\"0.65\",\"PutPriceperChange\":\"-40.9090909090909\",\"PutOI\":\"162500\",\"PutOIChange\":\"40000\",\"PutOIPerChg\":\"32.6530612244898\",\"PutVolume\":\"57500\",\"Putbestbuyprice\":\"0.8\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"1\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"280\",\"PutLTP\":\"1.5\",\"PutPriceperChange\":\"-28.5714285714286\",\"PutOI\":\"120000\",\"PutOIChange\":\"52500\",\"PutOIPerChg\":\"77.7777777777778\",\"PutVolume\":\"150000\",\"Putbestbuyprice\":\"1.7\",\"PutBestBuyQty\":\"5000\",\"Putbestsellprice\":\"2\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"290\",\"CallLTP\":\"38\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"34.25\",\"CallBestBuyQty\":\"17500\",\"callbestsellprice\":\"40.5\",\"CallBestSellQty\":\"12500\",\"PutLTP\":\"3.35\",\"PutPriceperChange\":\"-5.6338028169014\",\"PutOI\":\"315000\",\"PutOIChange\":\"100000\",\"PutOIPerChg\":\"46.5116279069767\",\"PutVolume\":\"272500\",\"Putbestbuyprice\":\"3.35\",\"PutBestBuyQty\":\"5000\",\"Putbestsellprice\":\"3.45\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"300\",\"CallLTP\":\"29\",\"CallPricePerChange\":\"-12.1212121212121\",\"CallOI\":\"42500\",\"CallOIChange\":\"2500\",\"CallOIPerChg\":\"6.25\",\"CallVolume\":\"7500\",\"callbestbuyprice\":\"27.55\",\"CallBestBuyQty\":\"5000\",\"callbestsellprice\":\"28.55\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"5.6\",\"PutPriceperChange\":\"-5.08474576271188\",\"PutOI\":\"842500\",\"PutOIChange\":\"217500\",\"PutOIPerChg\":\"34.8\",\"PutVolume\":\"717500\",\"Putbestbuyprice\":\"5.5\",\"PutBestBuyQty\":\"5000\",\"Putbestsellprice\":\"5.65\",\"PutBestSellQty\":\"5000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"305\",\"PutLTP\":\"7\",\"PutPriceperChange\":\"13.8211382113821\",\"PutOI\":\"55000\",\"PutOIChange\":\"40000\",\"PutOIPerChg\":\"266.666666666667\",\"PutVolume\":\"167500\",\"Putbestbuyprice\":\"6.95\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"7.55\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"310\",\"CallLTP\":\"22.25\",\"CallPricePerChange\":\"-11\",\"CallOI\":\"25000\",\"CallOIChange\":\"17500\",\"CallOIPerChg\":\"233.333333333333\",\"CallVolume\":\"27500\",\"callbestbuyprice\":\"19.75\",\"CallBestBuyQty\":\"5000\",\"callbestsellprice\":\"22.25\",\"CallBestSellQty\":\"12500\",\"PutLTP\":\"8.5\",\"PutPriceperChange\":\"-6.59340659340659\",\"PutOI\":\"172500\",\"PutOIChange\":\"37500\",\"PutOIPerChg\":\"27.7777777777778\",\"PutVolume\":\"282500\",\"Putbestbuyprice\":\"8.4\",\"PutBestBuyQty\":\"5000\",\"Putbestsellprice\":\"9.2\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"315\",\"CallLTP\":\"16.65\",\"CallPricePerChange\":\"0\",\"CallOI\":\"52500\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"70000\",\"callbestbuyprice\":\"16.05\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"19.1\",\"CallBestSellQty\":\"15000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"320\",\"CallLTP\":\"14.85\",\"CallPricePerChange\":\"-10.5421686746988\",\"CallOI\":\"477500\",\"CallOIChange\":\"135000\",\"CallOIPerChg\":\"39.4160583941606\",\"CallVolume\":\"895000\",\"callbestbuyprice\":\"14.85\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"15\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"12.85\",\"PutPriceperChange\":\"-2.28136882129278\",\"PutOI\":\"572500\",\"PutOIChange\":\"145000\",\"PutOIPerChg\":\"33.9181286549708\",\"PutVolume\":\"677500\",\"Putbestbuyprice\":\"12.6\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"12.85\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"325\",\"CallLTP\":\"12.5\",\"CallPricePerChange\":\"-11.0320284697509\",\"CallOI\":\"227500\",\"CallOIChange\":\"132500\",\"CallOIPerChg\":\"139.473684210526\",\"CallVolume\":\"720000\",\"callbestbuyprice\":\"12.3\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"12.55\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"15.25\",\"PutPriceperChange\":\"-2.86624203821656\",\"PutOI\":\"125000\",\"PutOIChange\":\"77500\",\"PutOIPerChg\":\"163.157894736842\",\"PutVolume\":\"375000\",\"Putbestbuyprice\":\"14.8\",\"PutBestBuyQty\":\"10000\",\"Putbestsellprice\":\"15.5\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"330\",\"CallLTP\":\"10.25\",\"CallPricePerChange\":\"-14.2259414225941\",\"CallOI\":\"837500\",\"CallOIChange\":\"407500\",\"CallOIPerChg\":\"94.7674418604651\",\"CallVolume\":\"2155000\",\"callbestbuyprice\":\"10.2\",\"CallBestBuyQty\":\"5000\",\"callbestsellprice\":\"10.45\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"18\",\"PutPriceperChange\":\"-2.7027027027027\",\"PutOI\":\"340000\",\"PutOIChange\":\"110000\",\"PutOIPerChg\":\"47.8260869565217\",\"PutVolume\":\"395000\",\"Putbestbuyprice\":\"17.85\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"18.4\",\"PutBestSellQty\":\"5000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"335\",\"CallLTP\":\"8.45\",\"CallPricePerChange\":\"-16.7487684729064\",\"CallOI\":\"107500\",\"CallOIChange\":\"12500\",\"CallOIPerChg\":\"13.1578947368421\",\"CallVolume\":\"235000\",\"callbestbuyprice\":\"8.4\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"9.45\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"18.45\",\"PutPriceperChange\":\"-10\",\"PutOI\":\"25000\",\"PutOIChange\":\"5000\",\"PutOIPerChg\":\"25\",\"PutVolume\":\"27500\",\"Putbestbuyprice\":\"18.55\",\"PutBestBuyQty\":\"22500\",\"Putbestsellprice\":\"22.35\",\"PutBestSellQty\":\"5000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"340\",\"CallLTP\":\"6.65\",\"CallPricePerChange\":\"-17.3913043478261\",\"CallOI\":\"655000\",\"CallOIChange\":\"127500\",\"CallOIPerChg\":\"24.1706161137441\",\"CallVolume\":\"847500\",\"callbestbuyprice\":\"6.6\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"6.8\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"23.1\",\"PutPriceperChange\":\"-5.90631364562118\",\"PutOI\":\"255000\",\"PutOIChange\":\"92500\",\"PutOIPerChg\":\"56.9230769230769\",\"PutVolume\":\"152500\",\"Putbestbuyprice\":\"22.3\",\"PutBestBuyQty\":\"27500\",\"Putbestsellprice\":\"25\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"345\",\"CallLTP\":\"5.5\",\"CallPricePerChange\":\"-19.1176470588235\",\"CallOI\":\"90000\",\"CallOIChange\":\"12500\",\"CallOIPerChg\":\"16.1290322580645\",\"CallVolume\":\"175000\",\"callbestbuyprice\":\"5.25\",\"CallBestBuyQty\":\"5000\",\"callbestsellprice\":\"5.5\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"27.85\",\"PutPriceperChange\":\"0.905797101449275\",\"PutOI\":\"27500\",\"PutOIChange\":\"17500\",\"PutOIPerChg\":\"175\",\"PutVolume\":\"42500\",\"Putbestbuyprice\":\"27.25\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"28.9\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"350\",\"CallLTP\":\"4.25\",\"CallPricePerChange\":\"-20.5607476635514\",\"CallOI\":\"892500\",\"CallOIChange\":\"127500\",\"CallOIPerChg\":\"16.6666666666667\",\"CallVolume\":\"1135000\",\"callbestbuyprice\":\"4.25\",\"CallBestBuyQty\":\"5000\",\"callbestsellprice\":\"4.4\",\"CallBestSellQty\":\"5000\",\"PutLTP\":\"31.6\",\"PutPriceperChange\":\"-1.25\",\"PutOI\":\"272500\",\"PutOIChange\":\"87500\",\"PutOIPerChg\":\"47.2972972972973\",\"PutVolume\":\"137500\",\"Putbestbuyprice\":\"31.55\",\"PutBestBuyQty\":\"2500\",\"Putbestsellprice\":\"32.1\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"355\",\"CallLTP\":\"3.85\",\"CallPricePerChange\":\"-18.9473684210526\",\"CallOI\":\"127500\",\"CallOIChange\":\"20000\",\"CallOIPerChg\":\"18.6046511627907\",\"CallVolume\":\"82500\",\"callbestbuyprice\":\"3.2\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"3.5\",\"CallBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"360\",\"CallLTP\":\"2.7\",\"CallPricePerChange\":\"-22.8571428571429\",\"CallOI\":\"1195000\",\"CallOIChange\":\"450000\",\"CallOIPerChg\":\"60.4026845637584\",\"CallVolume\":\"790000\",\"callbestbuyprice\":\"2.6\",\"CallBestBuyQty\":\"5000\",\"callbestsellprice\":\"2.7\",\"CallBestSellQty\":\"5000\",\"PutLTP\":\"37.5\",\"PutPriceperChange\":\"-1.96078431372549\",\"PutOI\":\"90000\",\"PutOIChange\":\"35000\",\"PutOIPerChg\":\"63.6363636363636\",\"PutVolume\":\"47500\",\"Putbestbuyprice\":\"39.3\",\"PutBestBuyQty\":\"7500\",\"Putbestsellprice\":\"40.45\",\"PutBestSellQty\":\"2500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"365\",\"CallLTP\":\"2.15\",\"CallPricePerChange\":\"-28.3333333333333\",\"CallOI\":\"102500\",\"CallOIChange\":\"27500\",\"CallOIPerChg\":\"36.6666666666667\",\"CallVolume\":\"77500\",\"callbestbuyprice\":\"2.1\",\"CallBestBuyQty\":\"10000\",\"callbestsellprice\":\"2.2\",\"CallBestSellQty\":\"5000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"370\",\"CallLTP\":\"1.75\",\"CallPricePerChange\":\"-23.9130434782609\",\"CallOI\":\"265000\",\"CallOIChange\":\"75000\",\"CallOIPerChg\":\"39.4736842105263\",\"CallVolume\":\"402500\",\"callbestbuyprice\":\"1.75\",\"CallBestBuyQty\":\"5000\",\"callbestsellprice\":\"1.8\",\"CallBestSellQty\":\"5000\",\"PutLTP\":\"46.15\",\"PutPriceperChange\":\"-3.85416666666667\",\"PutOI\":\"52500\",\"PutOIChange\":\"25000\",\"PutOIPerChg\":\"90.9090909090909\",\"PutVolume\":\"32500\",\"Putbestbuyprice\":\"47.8\",\"PutBestBuyQty\":\"22500\",\"Putbestsellprice\":\"49.75\",\"PutBestSellQty\":\"10000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"375\",\"CallLTP\":\"1.8\",\"CallPricePerChange\":\"-21.7391304347826\",\"CallOI\":\"25000\",\"CallOIChange\":\"12500\",\"CallOIPerChg\":\"100\",\"CallVolume\":\"12500\",\"callbestbuyprice\":\"1.15\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"1.95\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"39\",\"PutPriceperChange\":\"0\",\"PutOI\":\"2500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"47.9\",\"PutBestBuyQty\":\"12500\",\"Putbestsellprice\":\"55.4\",\"PutBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"380\",\"CallLTP\":\"1.3\",\"CallPricePerChange\":\"-18.75\",\"CallOI\":\"332500\",\"CallOIChange\":\"77500\",\"CallOIPerChg\":\"30.3921568627451\",\"CallVolume\":\"162500\",\"callbestbuyprice\":\"1.25\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"1.35\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"55\",\"PutPriceperChange\":\"-5.25409130060292\",\"PutOI\":\"42500\",\"PutOIChange\":\"10000\",\"PutOIPerChg\":\"30.7692307692308\",\"PutVolume\":\"10000\",\"Putbestbuyprice\":\"56.5\",\"PutBestBuyQty\":\"12500\",\"Putbestsellprice\":\"59.55\",\"PutBestSellQty\":\"5000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"385\",\"CallLTP\":\"1.05\",\"CallPricePerChange\":\"-82.5\",\"CallOI\":\"25000\",\"CallOIChange\":\"22500\",\"CallOIPerChg\":\"900\",\"CallVolume\":\"27500\",\"callbestbuyprice\":\"0.8\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"1.1\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"50\",\"PutPriceperChange\":\"0\",\"PutOI\":\"5000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"57.95\",\"PutBestBuyQty\":\"12500\",\"Putbestsellprice\":\"64.75\",\"PutBestSellQty\":\"25000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"390\",\"CallLTP\":\"0.8\",\"CallPricePerChange\":\"-38.4615384615385\",\"CallOI\":\"40000\",\"CallOIChange\":\"7500\",\"CallOIPerChg\":\"23.0769230769231\",\"CallVolume\":\"17500\",\"callbestbuyprice\":\"0.75\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"0.8\",\"CallBestSellQty\":\"7500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"400\",\"CallLTP\":\"0.65\",\"CallPricePerChange\":\"-23.5294117647059\",\"CallOI\":\"762500\",\"CallOIChange\":\"17500\",\"CallOIPerChg\":\"2.3489932885906\",\"CallVolume\":\"312500\",\"callbestbuyprice\":\"0.65\",\"CallBestBuyQty\":\"7500\",\"callbestsellprice\":\"0.7\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"75\",\"PutPriceperChange\":\"1.35135135135135\",\"PutOI\":\"60000\",\"PutOIChange\":\"-2500\",\"PutOIPerChg\":\"-4\",\"PutVolume\":\"22500\",\"Putbestbuyprice\":\"76.15\",\"PutBestBuyQty\":\"12500\",\"Putbestsellprice\":\"81.6\",\"PutBestSellQty\":\"27500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"410\",\"CallLTP\":\"0.55\",\"CallPricePerChange\":\"-35.2941176470588\",\"CallOI\":\"157500\",\"CallOIChange\":\"42500\",\"CallOIPerChg\":\"36.9565217391304\",\"CallVolume\":\"42500\",\"callbestbuyprice\":\"0.55\",\"CallBestBuyQty\":\"10000\",\"callbestsellprice\":\"0.65\",\"CallBestSellQty\":\"5000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"420\",\"CallLTP\":\"1.25\",\"CallPricePerChange\":\"0\",\"CallOI\":\"40000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0.5\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"0.8\",\"CallBestSellQty\":\"27500\"},{\"symbol\":\"BIOCON\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"430\",\"CallLTP\":\"0.35\",\"CallPricePerChange\":\"-36.3636363636364\",\"CallOI\":\"347500\",\"CallOIChange\":\"5000\",\"CallOIPerChg\":\"1.45985401459854\",\"CallVolume\":\"22500\",\"callbestbuyprice\":\"0.4\",\"CallBestBuyQty\":\"12500\",\"callbestsellprice\":\"0.55\",\"CallBestSellQty\":\"25000\"},{\"symbol\":\"BIOCON\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"440\",\"CallLTP\":\"1.25\",\"CallPricePerChange\":\"0\",\"CallOI\":\"10000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0.1\",\"CallBestBuyQty\":\"2500\",\"callbestsellprice\":\"0.6\",\"CallBestSellQty\":\"2500\"}],\"24-04-2025\":[{\"symbol\":\"BIOCON\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"strikeprice\":\"360\",\"CallLTP\":\"7.7\",\"CallPricePerChange\":\"-37.6518218623482\",\"CallOI\":\"7500\",\"CallOIChange\":\"2500\",\"CallOIPerChg\":\"50\",\"CallVolume\":\"2500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"10\",\"CallBestSellQty\":\"2500\",\"PutLTP\":\"27.85\",\"PutPriceperChange\":\"0\",\"PutOI\":\"2500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"}]},\"corporate_actions_d\":[{\"purpose\":\"Dividend\",\"co_name\":\"Biocon Ltd\",\"co_code\":\"14801\",\"isin\":\"INE376G01013\",\"announcementdate\":\"5/16/2024 12:00:00 AM\",\"divdate\":\"7/5/2024 12:00:00 AM\",\"recorddate\":\"7/5/2024 12:00:00 AM\",\"divamount\":\"0.5\",\"divper\":\"10\",\"remark\":\"Final\",\"description\":\"Recommended a final dividend at the rate of 10% i.e. Re. 0.50/- per equity share of face value of Rs. 5/- each for the financial year ended March 31, 2024, subject to shareholders approval at the ensuing Annual General Meeting (AGM). Pursuant to Regulation 42 of SEBI Listing Regulations, the Company has fixed Friday, July 5, 2024 as the record date for determining entitlement of Members to final dividend for the financial year ended March 31, 2024. The dividend will be paid on or before September 6, 2024.\",\"companyshortname\":\"Biocon\",\"facevalue\":\"5\",\"sectorname\":\"Pharmaceuticals\"}],\"corporate_actions_egm\":false,\"balance_sheet_standalone\":[{\"co_code\":\"14801\",\"yrc\":\"202403\",\"equitycapital\":\"600.3\",\"preferencecapital\":\"0\",\"reserves\":\"10312\",\"networth\":\"10912.3\",\"debt\":\"2042.8\",\"deferredtaxliab_net\":\"29.6\",\"totalliabilities\":\"12984.7\",\"fixedassets\":\"1518\",\"investments\":\"9318.5\",\"deferredtaxasset_net\":\"37\",\"networkingcapital\":\"1525.5\",\"inventories\":\"664.7\",\"sundrydebtors\":\"1048.1\",\"othercurrentassets\":\"625.8\",\"sundrycreditors\":\"-492.2\",\"othercurrentliabilities\":\"-320.9\",\"cash\":\"585.7\",\"totalassets\":\"12984.7\"},{\"co_code\":\"14801\",\"yrc\":\"202303\",\"equitycapital\":\"600.3\",\"preferencecapital\":\"0\",\"reserves\":\"10315.7\",\"networth\":\"10916\",\"debt\":\"1301.2\",\"deferredtaxliab_net\":\"22.1\",\"totalliabilities\":\"12239.3\",\"fixedassets\":\"1304.9\",\"investments\":\"9270.7\",\"deferredtaxasset_net\":\"44.9\",\"networkingcapital\":\"898.5\",\"inventories\":\"560.1\",\"sundrydebtors\":\"658\",\"othercurrentassets\":\"493.1\",\"sundrycreditors\":\"-509.2\",\"othercurrentliabilities\":\"-303.5\",\"cash\":\"720.3\",\"totalassets\":\"12239.3\"},{\"co_code\":\"14801\",\"yrc\":\"202203\",\"equitycapital\":\"600.3\",\"preferencecapital\":\"0\",\"reserves\":\"7492.6\",\"networth\":\"8092.9\",\"debt\":\"76.9\",\"deferredtaxliab_net\":\"39.6\",\"totalliabilities\":\"8209.4\",\"fixedassets\":\"1155.1\",\"investments\":\"5280\",\"deferredtaxasset_net\":\"159.6\",\"networkingcapital\":\"925.4\",\"inventories\":\"541.5\",\"inventorydays\":\"113.708146358302\",\"sundrydebtors\":\"700.6\",\"debtordays\":\"147.117132665976\",\"othercurrentassets\":\"382.5\",\"sundrycreditors\":\"-448.2\",\"creditordays\":\"94.1163272350708\",\"othercurrentliabilities\":\"-251\",\"cash\":\"689.3\",\"totalassets\":\"8209.4\"},{\"co_code\":\"14801\",\"yrc\":\"202103\",\"equitycapital\":\"600\",\"preferencecapital\":\"0\",\"reserves\":\"7307.1\",\"networth\":\"7907.1\",\"debt\":\"3.1\",\"deferredtaxliab_net\":\"49\",\"totalliabilities\":\"7959.2\",\"fixedassets\":\"977.3\",\"investments\":\"5412.7\",\"deferredtaxasset_net\":\"195.4\",\"networkingcapital\":\"772.6\",\"inventories\":\"430.9\",\"inventorydays\":\"77.538207454151\",\"sundrydebtors\":\"605.4\",\"debtordays\":\"108.938572273713\",\"othercurrentassets\":\"399.8\",\"sundrycreditors\":\"-411\",\"creditordays\":\"73.9573062512325\",\"othercurrentliabilities\":\"-252.5\",\"cash\":\"601.2\",\"totalassets\":\"7959.2\"}],\"cash_flow_consolidated\":[{\"co_code\":\"14801\",\"yrc\":\"202203\",\"profitbeforetax\":\"1301.1\",\"depreciation\":\"-814.2\",\"taxpaid\":\"-211.5\",\"workingcapital\":\"3570.4\",\"operatingcashflow\":\"3845.8\",\"capitalexpenditure\":\"9166.8\",\"freecashflow\":\"13012.6\",\"equityraised\":\"9856.5\",\"investments\":\"1031.6\",\"debtfinancing_disposal\":\"5246\",\"dividendspaid\":\"0\",\"netincash\":\"29146.7\"},{\"co_code\":\"14801\",\"yrc\":\"202103\",\"profitbeforetax\":\"1134.5\",\"depreciation\":\"-715.1\",\"taxpaid\":\"-221.5\",\"workingcapital\":\"2755.7\",\"operatingcashflow\":\"2953.6\",\"capitalexpenditure\":\"7731.9\",\"freecashflow\":\"10685.5\",\"equityraised\":\"9381\",\"investments\":\"1365.3\",\"debtfinancing_disposal\":\"4431\",\"dividendspaid\":\"0\",\"netincash\":\"25862.8\"},{\"co_code\":\"14801\",\"yrc\":\"202003\",\"profitbeforetax\":\"1147.4\",\"depreciation\":\"-552.2\",\"taxpaid\":\"-315.1\",\"workingcapital\":\"1053.1\",\"operatingcashflow\":\"1333.2\",\"capitalexpenditure\":\"6437.6\",\"freecashflow\":\"7770.8\",\"equityraised\":\"8784.3\",\"investments\":\"201.2\",\"debtfinancing_disposal\":\"2065.4\",\"dividendspaid\":\"0\",\"netincash\":\"18821.7\"},{\"co_code\":\"14801\",\"yrc\":\"201803\",\"profitbeforetax\":\"610\",\"depreciation\":\"-385.1\",\"taxpaid\":\"-156.9\",\"workingcapital\":\"744.9\",\"operatingcashflow\":\"812.9\",\"capitalexpenditure\":\"2831.5\",\"freecashflow\":\"3644.4\",\"equityraised\":\"7939\",\"investments\":\"444.9\",\"debtfinancing_disposal\":\"1719.6\",\"dividendspaid\":\"60\",\"netincash\":\"13807.9\"}],\"ratio_standalone\":[{\"co_code\":\"14801\",\"yrc\":\"202203\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"-14.3068428317886\",\"op_profit_growth_growthmatrix_perc\":\"-80.448\",\"ebitgrowth_growthmatrix_perc\":\"-60.9966592427617\",\"netprofitgrowth_growthmatrix_perc\":\"-69.3048128342246\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"3.51513059486825\",\"ebit_margin_profitabilityratios_perc\":\"8.06006213324128\",\"netprofitmargin_profitabilityratios_perc\":\"4.95340006903693\",\"roce_profitabilityratios_perc\":\"1.73298863228727\",\"ronw_profitabilityratios_perc\":\"0.265973878337802\",\"roa_profitabilityratios_perc\":\"0.262199429921797\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"0.717141429285357\",\"dividendpershare_pershareratios\":\"0.5\",\"casheps_pershareratios\":\"-0.184074629351991\",\"bookvaluepershare_pershareratios\":\"67.4071297684491\"},\"Valuation_Ratios\":{\"pbye_valuationratios\":\"464.652777777778\",\"pbyceps_valuationratios\":\"-1817.46936651584\",\"pbyb_valuationratios\":\"4.96312483782081\",\"evbyebidta_valuationratios\":\"159.297905759162\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-38.3679312813171\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"137.121735128294\",\"inventorydays_liquidityratios\":\"102.095846277759\",\"creditordays_liquidityratios\":\"-93.4971081032735\",\"interestcovervs1e_levervs1eratios\":\"-350.25\",\"netdebt_equity_levervs1eratios\":\"-0.0756712674072335\",\"netdebt_op_profit_levervs1eratios\":\"-10.0229132569558\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-46.4963755609251\",\"employeecosts_costbreakup\":\"-21.1540674260729\",\"othercosts_costbreakup\":\"-28.8344264181337\"}},{\"co_code\":\"14801\",\"yrc\":\"202103\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"2.01166767250049\",\"op_profit_growth_growthmatrix_perc\":\"9.26573426573427\",\"ebitgrowth_growthmatrix_perc\":\"-7.82653323069029\",\"netprofitgrowth_growthmatrix_perc\":\"-36.3801315491041\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"15.4062315125222\",\"ebit_margin_profitabilityratios_perc\":\"17.7085387497535\",\"netprofitmargin_profitabilityratios_perc\":\"13.8286334056399\",\"roce_profitabilityratios_perc\":\"4.62073800595602\",\"ronw_profitabilityratios_perc\":\"0.886861175399325\",\"roa_profitabilityratios_perc\":\"0.881055885013569\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"2.3375\",\"dividendpershare_pershareratios\":\"0\",\"casheps_pershareratios\":\"1.475\",\"bookvaluepershare_pershareratios\":\"65.8925\"},\"Valuation_Ratios\":{\"pbye_valuationratios\":\"174.700854700855\",\"pbyceps_valuationratios\":\"277.152542372881\",\"pbyb_valuationratios\":\"6.20404446636567\",\"evbyebidta_valuationratios\":\"104.728549816296\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-21.8227424749164\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"106.041461250246\",\"inventorydays_liquidityratios\":\"86.8773417471899\",\"creditordays_liquidityratios\":\"-104.932979777376\",\"interestcovervs1e_levervs1eratios\":\"-898\",\"netdebt_equity_levervs1eratios\":\"-0.0756408797156986\",\"netdebt_op_profit_levervs1eratios\":\"-1.91392\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-39.3561427726287\",\"employeecosts_costbreakup\":\"-19.2368369157957\",\"othercosts_costbreakup\":\"-26.0007887990534\"}},{\"co_code\":\"14801\",\"yrc\":\"202003\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"-17.8075396825397\",\"op_profit_growth_growthmatrix_perc\":\"-10.1194217473286\",\"ebitgrowth_growthmatrix_perc\":\"27.0208604954369\",\"netprofitgrowth_growthmatrix_perc\":\"84.8637316561845\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"14.3834238583786\",\"ebit_margin_profitabilityratios_perc\":\"19.5986722993362\",\"netprofitmargin_profitabilityratios_perc\":\"22.1736069201368\",\"roce_profitabilityratios_perc\":\"5.36913676350034\",\"ronw_profitabilityratios_perc\":\"1.4623936953551\",\"roa_profitabilityratios_perc\":\"1.45260341851056\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"3.67416666666667\",\"dividendpershare_pershareratios\":\"0\",\"casheps_pershareratios\":\"2.8575\",\"bookvaluepershare_pershareratios\":\"62.8108333333333\"},\"Valuation_Ratios\":{\"pbye_valuationratios\":\"73.732970027248\",\"pbyceps_valuationratios\":\"94.6981627296588\",\"pbyb_valuationratios\":\"4.30817401456755\",\"evbyebidta_valuationratios\":\"65.8205864260816\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-28.8030888030888\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"120.519387447194\",\"inventorydays_liquidityratios\":\"100.630154898411\",\"creditordays_liquidityratios\":\"-128.716958411654\",\"interestcovervs1e_levervs1eratios\":\"-324.75\",\"netdebt_equity_levervs1eratios\":\"-0.0492616719514946\",\"netdebt_op_profit_levervs1eratios\":\"-1.29825174825175\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-41.6264333132167\",\"employeecosts_costbreakup\":\"-17.3405753369543\",\"othercosts_costbreakup\":\"-26.6495674914504\"}},{\"co_code\":\"14801\",\"yrc\":\"201803\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"-6.5187990262375\",\"op_profit_growth_growthmatrix_perc\":\"-46.2318350794188\",\"ebitgrowth_growthmatrix_perc\":\"-43.1851851851852\",\"netprofitgrowth_growthmatrix_perc\":\"-54.0727902946274\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"13.1531084656085\",\"ebit_margin_profitabilityratios_perc\":\"12.6818783068783\",\"netprofitmargin_profitabilityratios_perc\":\"9.85863095238095\",\"roce_profitabilityratios_perc\":\"4.49204594537215\",\"ronw_profitabilityratios_perc\":\"0.884827709019678\",\"roa_profitabilityratios_perc\":\"0.860613146271759\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"3.975\",\"dividendpershare_pershareratios\":\"1\",\"casheps_pershareratios\":\"1.70666666666667\",\"bookvaluepershare_pershareratios\":\"112.31\"},\"Valuation_Ratios\":{\"pbye_valuationratios\":\"74.6482412060301\",\"pbyceps_valuationratios\":\"174.08203125\",\"pbyb_valuationratios\":\"2.6453566022616\",\"evbyebidta_valuationratios\":\"80.3524497629262\"},\"Payout\":{\"dividendpayout_payoutperc\":\"25.1572327044025\",\"taxpayout_payoutperc\":\"-22.0078482668411\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"116.031436011905\",\"inventorydays_liquidityratios\":\"83.0800471230159\",\"creditordays_liquidityratios\":\"-99.0416468348406\",\"interestcovervs1e_levervs1eratios\":\"-306.8\",\"netdebt_equity_levervs1eratios\":\"-0.00948268186270145\",\"netdebt_op_profit_levervs1eratios\":\"-0.200817096165934\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-43.3779761904762\",\"employeecosts_costbreakup\":\"-16.889880952381\",\"othercosts_costbreakup\":\"-26.5790343915344\"}}],\"corporate_actions_bm\":[{\"purpose\":\"Board Meeting\",\"co_name\":\"Biocon Ltd\",\"co_code\":\"14801\",\"isin\":\"INE376G01013\",\"announcementdate\":\"1/3/2025 12:00:00 AM\",\"bmdate\":\"1/30/2025 12:00:00 AM\",\"description\":\"BIOCON LTD.has informed BSE that the meeting of the Board of Directors of the Company is scheduled on 30/01/2025 inter alia to consider and approve the un-audited standalone and consolidated financial results for the quarter and nine months ended December 31 2024 amongst other routine matters.\\n\\nOutcome of Board Meeting dated 30.01.2025 \\n\\n(As Per Bse Announcement Dated on 30.01.2025)\",\"companyshortname\":\"Biocon\",\"facevalue\":\"5\",\"sectorname\":\"Pharmaceuticals\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"Biocon Ltd\",\"co_code\":\"14801\",\"isin\":\"INE376G01013\",\"announcementdate\":\"1/22/2025 12:00:00 AM\",\"bmdate\":\"1/27/2025 12:00:00 AM\",\"description\":\"BIOCON LTD.has 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 Raising of Funds through issuance of Commercial Papers (CPs) or through any other mode on private placement basis.\\n\\n Outcome of Board Meeting held on 27.01.2025 \\n\\n(As Per BSE Announcement Dated on 27/01/2025)\",\"companyshortname\":\"Biocon\",\"facevalue\":\"5\",\"sectorname\":\"Pharmaceuticals\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"Biocon Ltd\",\"co_code\":\"14801\",\"isin\":\"INE376G01013\",\"announcementdate\":\"10/3/2024 12:00:00 AM\",\"bmdate\":\"10/30/2024 12:00:00 AM\",\"description\":\"BIOCON LTD.has informed BSE that the meeting of the Board of Directors of the Company is scheduled on 30/10/2024 inter alia to consider and approve Intimation for board meeting\\n\\nUnaudited Standalone and Consolidated Financial Results for quarter and half-year ended September 30, 2024 \\n\\nOutcome of Board Meeting dated October 30, 2024\\n\\n(As Per BSE Announcement dated on 30.10.2024)\",\"companyshortname\":\"Biocon\",\"facevalue\":\"5\",\"sectorname\":\"Pharmaceuticals\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"Biocon Ltd\",\"co_code\":\"14801\",\"isin\":\"INE376G01013\",\"announcementdate\":\"7/17/2024 12:00:00 AM\",\"bmdate\":\"8/8/2024 12:00:00 AM\",\"description\":\"BIOCON LTD.has informed BSE that the meeting of the Board of Directors of the Company is scheduled on 08/08/2024 inter alia to consider and approve approval of the un-audited financial results for the quarter ended 30.06.2024.\\n\\nOutcome of the Board Meeting held on 08.08.2024 \\n\\n(As Per BSE Announcement Dated on: 08/08/2024)\",\"companyshortname\":\"Biocon\",\"facevalue\":\"5\",\"sectorname\":\"Pharmaceuticals\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"Biocon Ltd\",\"co_code\":\"14801\",\"isin\":\"INE376G01013\",\"announcementdate\":\"6/11/2024 12:00:00 AM\",\"bmdate\":\"6/11/2024 12:00:00 AM\",\"description\":\"Appointment of Interim CFO\",\"companyshortname\":\"Biocon\",\"facevalue\":\"5\",\"sectorname\":\"Pharmaceuticals\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"Biocon Ltd\",\"co_code\":\"14801\",\"isin\":\"INE376G01013\",\"announcementdate\":\"4/10/2024 12:00:00 AM\",\"bmdate\":\"5/16/2024 12:00:00 AM\",\"description\":\"BIOCON LTD.has informed BSE that the meeting of the Board of Directors of the Company is scheduled on 16/05/2024 ,inter alia, to consider and approve Audited standalone and consolidated results and to consider recommendation of dividend, if any, amongst other routine matters.\\n\\nThe Board has approved the appointment of Mr. Atul Dhawan as an Additional Director (Non Executive and Independent) of the Company w.e.f. May 16, 2024. \\n\\nOutcome of Board Meeting held on May 16, 2024\\n\\nOutcome of Board meeting and Audited Financials Results for the financial year ended 31.03.2024\\n\\nThe Board recommended a final dividend at the rate of 10% i.e. Re. 0.50 per equity share, subject to the shareholders approval.\\n\\n(As Per BSE Announcement dated on 16.05.2024)\",\"companyshortname\":\"Biocon\",\"facevalue\":\"5\",\"sectorname\":\"Pharmaceuticals\"}],\"snapshot_company_profile\":{\"lname\":\"Biocon Ltd\",\"isin\":\"INE376G01013\",\"hse_s_name\":\"Indian Private\",\"inc_dt\":\"1978\",\"regadd1\":\"20th KM Hosur Road Hebbagodi\",\"regadd2\":\"Electronic City P O\",\"regdist\":\"Bangalore\",\"regstate\":\"Karnataka\",\"regpin\":\"560100\",\"tel1\":\"91-80-28082808\",\"ind_l_name\":\"Pharmaceuticals - Indian - Bulk Drugs \u0026 Formln\",\"fax1\":\"91-80-28523423\",\"auditor\":\"BSR \u0026 Co LLP\",\"fv\":\"5\",\"mkt_lot\":\"1\",\"chairman\":\"Kiran Mazumdar Shaw\",\"co_sec\":\"Mayank Verma\",\"co_code\":\"14801\",\"email\":\"co.secretary@biocon.com\",\"internet\":\"http://www.biocon.com\",\"dir_name\":\"SIDDHARTH MITTAL\",\"dir_desg\":\"Managing Director \u0026 CEO\",\"co_code1\":\"14801\",\"ho_add1\":\"20th KM Hosur Road\",\"ho_add2\":\"Electronic City\",\"ho_city\":\"Bangalore\",\"ho_stcode\":\"KR\",\"ho_statename\":\"Karnataka\",\"ho_pin\":\"560100\",\"ho_tel1\":\"91-80-2808 2808/4014 4014\",\"ho_fax1\":\"91-80-2852 3423\",\"ho_email\":\"contact.us@biocon.com\",\"ho_ctry_name\":\"India\",\"co_code3\":\"14801\",\"rcode\":\"6796\",\"reg_name\":\"KFin Techologies Ltd\",\"reg_add1\":\"Karvy Selenium Tow-B\",\"reg_add2\":\"31\u002632 Financial Dist\",\"reg_add3\":\"Nanakramguda\",\"reg_add4\":\"Hyderabad-500032\",\"reg_tel\":\"91-40-67162222\",\"reg_fax\":\"91-40-23001153/23420\",\"reg_email\":\"einward.ris@kfintech.com\",\"reg_internet\":\"www.kfintech.com\",\"flag\":\"A\"},\"ratio_consolidated\":[{\"co_code\":\"14801\",\"yrc\":\"202203\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"14.5721045484454\",\"op_profit_growth_growthmatrix_perc\":\"19.203775411423\",\"ebitgrowth_growthmatrix_perc\":\"14.8045629927864\",\"netprofitgrowth_growthmatrix_perc\":\"-12.4375422012154\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"24.0738025415445\",\"ebit_margin_profitabilityratios_perc\":\"16.7240957966764\",\"netprofitmargin_profitabilityratios_perc\":\"7.9227761485826\",\"roce_profitabilityratios_perc\":\"9.58919945212582\",\"ronw_profitabilityratios_perc\":\"2.01875537068633\",\"roa_profitabilityratios_perc\":\"1.13568293357901\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"6.43\",\"dividendpershare_pershareratios\":\"0.5\",\"casheps_pershareratios\":\"-1.38097617857738\",\"bookvaluepershare_pershareratios\":\"70.2357154755955\"},\"Valuation_Ratios\":{\"pbyb_valuationratios\":\"52.0295489891135\",\"pbyceps_valuationratios\":\"-242.256170084439\",\"pbyb_valuationratios1\":\"4.76324613104062\",\"evbyebidta_valuationratios\":\"19.9574740024738\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-16.2554761355776\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"79.42005742913\",\"inventorydays_liquidityratios\":\"92.8734115347018\",\"creditordays_liquidityratios\":\"-112.214385722102\"},\"Leverage_Ratios\":{\"interestcovervc1e_levervc1eratios\":\"-20.2470414201184\",\"netdebt_equity_levervc1eratios\":\"0.403095167506671\",\"netdebt_op_profit_levervc1eratios\":\"1.72525631915542\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-33.2160312805474\",\"employeecosts_costbreakup\":\"-22.9728739002933\",\"othercosts_costbreakup\":\"-19.7372922776149\"}},{\"co_code\":\"14801\",\"yrc\":\"202103\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"12.1858901872095\",\"op_profit_growth_growthmatrix_perc\":\"3.10024327864767\",\"ebitgrowth_growthmatrix_perc\":\"-1.65800544419693\",\"netprofitgrowth_growthmatrix_perc\":\"-1.02913659449345\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"23.138413293948\",\"ebit_margin_profitabilityratios_perc\":\"16.6902325320939\",\"netprofitmargin_profitabilityratios_perc\":\"10.3666475339838\",\"roce_profitabilityratios_perc\":\"10.3001399616401\",\"ronw_profitabilityratios_perc\":\"2.58325367865092\",\"roa_profitabilityratios_perc\":\"1.59940732293125\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"7.05\",\"dividendpershare_pershareratios\":\"0\",\"casheps_pershareratios\":\"0.211666666666666\",\"bookvaluepershare_pershareratios\":\"63.5575\"},\"Valuation_Ratios\":{\"pbyb_valuationratios\":\"57.9858156028369\",\"pbyceps_valuationratios\":\"1931.33858267717\",\"pbyb_valuationratios1\":\"6.43197104983676\",\"evbyebidta_valuationratios\":\"27.0128978136633\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-19.5240193918026\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"69.6724811356414\",\"inventorydays_liquidityratios\":\"84.3760062157887\",\"creditordays_liquidityratios\":\"-121.031774219988\"},\"Leverage_Ratios\":{\"interestcovervc1e_levervc1eratios\":\"-20.6620450606586\",\"netdebt_equity_levervc1eratios\":\"0.32328993431145\",\"netdebt_op_profit_levervc1eratios\":\"1.49183204259438\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-31.4107320351108\",\"employeecosts_costbreakup\":\"-24.3731713121754\",\"othercosts_costbreakup\":\"-21.0776833587658\"}},{\"co_code\":\"14801\",\"yrc\":\"202003\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"54.4162584275113\",\"op_profit_growth_growthmatrix_perc\":\"93.3542395368472\",\"ebitgrowth_growthmatrix_perc\":\"80.536113179449\",\"netprofitgrowth_growthmatrix_perc\":\"100.912996777658\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"25.1774720442267\",\"ebit_margin_profitabilityratios_perc\":\"19.0397663022993\",\"netprofitmargin_profitabilityratios_perc\":\"11.7508480964945\",\"roce_profitabilityratios_perc\":\"13.3636844658054\",\"ronw_profitabilityratios_perc\":\"3.14724143152794\",\"roa_profitabilityratios_perc\":\"2.06192953833943\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"7.26\",\"dividendpershare_pershareratios\":\"0\",\"casheps_pershareratios\":\"1.63333333333333\",\"bookvaluepershare_pershareratios\":\"55.8816666666667\"},\"Valuation_Ratios\":{\"pbyb_valuationratios\":\"37.2727272727273\",\"pbyceps_valuationratios\":\"165.673469387755\",\"pbyb_valuationratios1\":\"4.84237525724\",\"evbyebidta_valuationratios\":\"19.3758571833381\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-27.4620881994074\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"65.5683817062445\",\"inventorydays_liquidityratios\":\"61.8651840683503\",\"creditordays_liquidityratios\":\"-113.983491110598\"},\"Leverage_Ratios\":{\"interestcovervc1e_levervc1eratios\":\"-18.6795069337442\",\"netdebt_equity_levervc1eratios\":\"0.256002266694503\",\"netdebt_op_profit_levervc1eratios\":\"1.07086270351195\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-32.2308078904385\",\"employeecosts_costbreakup\":\"-22.9111697449428\",\"othercosts_costbreakup\":\"-19.680550320392\"}},{\"co_code\":\"14801\",\"yrc\":\"201803\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"5.9700341805659\",\"op_profit_growth_growthmatrix_perc\":\"-15.3547728432874\",\"ebitgrowth_growthmatrix_perc\":\"-21.8640912264371\",\"netprofitgrowth_growthmatrix_perc\":\"-39.1602679300768\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"20.1071930930785\",\"ebit_margin_profitabilityratios_perc\":\"16.2851045253917\",\"netprofitmargin_profitabilityratios_perc\":\"9.03138186933113\",\"roce_profitabilityratios_perc\":\"8.59635535015906\",\"ronw_profitabilityratios_perc\":\"1.85856166092728\",\"roa_profitabilityratios_perc\":\"1.19184018332064\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"7.55\",\"dividendpershare_pershareratios\":\"1\",\"casheps_pershareratios\":\"-0.211666666666667\",\"bookvaluepershare_pershareratios\":\"86.3466666666667\"},\"Valuation_Ratios\":{\"pbyb_valuationratios\":\"39.3509933774834\",\"pbyceps_valuationratios\":\"-1403.62204724409\",\"pbyb_valuationratios1\":\"3.44078134651019\",\"evbyebidta_valuationratios\":\"34.6329736891918\"},\"Payout\":{\"dividendpayout_payoutperc\":\"16.1117078410312\",\"taxpayout_payoutperc\":\"-25.7213114754098\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"86.1778508027356\",\"inventorydays_liquidityratios\":\"60.0956734733472\",\"creditordays_liquidityratios\":\"-119.999165224782\"},\"Leverage_Ratios\":{\"interestcovervc1e_levervc1eratios\":\"-10.9186991869919\",\"netdebt_equity_levervc1eratios\":\"0.181670784434836\",\"netdebt_op_profit_levervc1eratios\":\"1.13520685080207\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-39.6784207207644\",\"employeecosts_costbreakup\":\"-22.5808798564292\",\"othercosts_costbreakup\":\"-17.6335063297279\"}}],\"corporate_actions_bc\":false,\"result_fullyear_consolidated\":[{\"co_code\":\"14801\",\"yrc\":\"202403\",\"gross_sales\":\"14195.8\",\"excise_duty\":\"0\",\"net_sales\":\"14195.8\",\"other_operating_income\":\"559.9\",\"other_income_plus\":\"865.5\",\"total_income\":\"15621.2\",\"total_expenditure_plus\":\"11552.8\",\"pbidt\":\"4068.4\",\"interest_plus\":\"974.4\",\"pbdt\":\"3094\",\"depreciation\":\"1568.8\",\"minority_interest_before_np\":\"0\",\"tax\":\"314.3\",\"deferred_tax\":\"-86.9\",\"reported_profit_after_tax\":\"1297.8\",\"minority_interest_after_np\":\"275.3\",\"net_profit_after_minority_interest\":\"1022.5\",\"extra_ordinary_items_plus\":\"-9.21\",\"adjusted_profit_after_extra_ordinary_item\":\"1031.71\",\"eps_unit_curr\":\"8.55\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"10\",\"equity\":\"600.3\",\"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\":\"28.659180884487\",\"pbdtmpercentage\":\"21.7951788557179\",\"patmpercentage\":\"9.14214063314502\"},{\"co_code\":\"14801\",\"yrc\":\"202303\",\"gross_sales\":\"11174.2\",\"excise_duty\":\"0\",\"net_sales\":\"11174.2\",\"other_operating_income\":\"0\",\"other_income_plus\":\"375.9\",\"total_income\":\"11550.1\",\"total_expenditure_plus\":\"9120.9\",\"pbidt\":\"2429.2\",\"interest_plus\":\"419\",\"pbdt\":\"2010.2\",\"depreciation\":\"1113.1\",\"minority_interest_before_np\":\"0\",\"tax\":\"353.3\",\"deferred_tax\":\"-99.2\",\"reported_profit_after_tax\":\"643\",\"minority_interest_after_np\":\"180.3\",\"net_profit_after_minority_interest\":\"462.7\",\"extra_ordinary_items_plus\":\"-176.64\",\"adjusted_profit_after_extra_ordinary_item\":\"639.34\",\"eps_unit_curr\":\"3.88\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"30\",\"equity\":\"600.3\",\"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\":\"21.7393638918222\",\"pbdtmpercentage\":\"17.9896547403841\",\"patmpercentage\":\"5.75432693168191\"},{\"co_code\":\"14801\",\"yrc\":\"202203\",\"gross_sales\":\"8184\",\"excise_duty\":\"0\",\"net_sales\":\"8184\",\"other_operating_income\":\"0\",\"other_income_plus\":\"212.7\",\"total_income\":\"8396.7\",\"total_expenditure_plus\":\"6531.8\",\"pbidt\":\"1864.9\",\"interest_plus\":\"67.6\",\"pbdt\":\"1797.3\",\"depreciation\":\"814.2\",\"minority_interest_before_np\":\"0\",\"tax\":\"211.5\",\"deferred_tax\":\"0\",\"reported_profit_after_tax\":\"771.6\",\"minority_interest_after_np\":\"123.2\",\"net_profit_after_minority_interest\":\"648.4\",\"extra_ordinary_items_plus\":\"-87.2\",\"adjusted_profit_after_extra_ordinary_item\":\"735.6\",\"eps_unit_curr\":\"5.44\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"10\",\"equity\":\"600.3\",\"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\":\"22.7871456500489\",\"pbdtmpercentage\":\"21.9611436950147\",\"patmpercentage\":\"9.42815249266862\"},{\"co_code\":\"14801\",\"yrc\":\"202103\",\"gross_sales\":\"7143.1\",\"excise_duty\":\"0\",\"net_sales\":\"7143.1\",\"other_operating_income\":\"0\",\"other_income_plus\":\"267.1\",\"total_income\":\"7410.2\",\"total_expenditure_plus\":\"5569.7\",\"pbidt\":\"1840.5\",\"interest_plus\":\"57.7\",\"pbdt\":\"1782.8\",\"depreciation\":\"715.1\",\"minority_interest_before_np\":\"0\",\"tax\":\"221.5\",\"deferred_tax\":\"0\",\"reported_profit_after_tax\":\"846.2\",\"minority_interest_after_np\":\"105.7\",\"net_profit_after_minority_interest\":\"740.5\",\"extra_ordinary_items_plus\":\"9.99\",\"adjusted_profit_after_extra_ordinary_item\":\"730.51\",\"eps_unit_curr\":\"6.24\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"0\",\"equity\":\"600\",\"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\":\"25.7661239517856\",\"pbdtmpercentage\":\"24.9583514160519\",\"patmpercentage\":\"11.8463972224944\"},{\"co_code\":\"14801\",\"yrc\":\"202003\",\"gross_sales\":\"6300.5\",\"excise_duty\":\"0\",\"net_sales\":\"6300.5\",\"other_operating_income\":\"0\",\"other_income_plus\":\"228.9\",\"total_income\":\"6529.4\",\"total_expenditure_plus\":\"4726.3\",\"pbidt\":\"1803.1\",\"interest_plus\":\"64.9\",\"pbdt\":\"1738.2\",\"depreciation\":\"552.2\",\"minority_interest_before_np\":\"0\",\"tax\":\"315.1\",\"deferred_tax\":\"0\",\"reported_profit_after_tax\":\"870.9\",\"minority_interest_after_np\":\"122.7\",\"net_profit_after_minority_interest\":\"748.2\",\"extra_ordinary_items_plus\":\"49.99\",\"adjusted_profit_after_extra_ordinary_item\":\"698.21\",\"eps_unit_curr\":\"6.32\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"0\",\"equity\":\"600\",\"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\":\"28.6183636219348\",\"pbdtmpercentage\":\"27.5882866439171\",\"patmpercentage\":\"13.8227124831363\"}],\"corporate_actions_b\":false}},\"articlesData\":[{\"created_on_gmt\":\"2025-02-25 09:00:04\",\"id\":445454,\"slug\":\"biocon-biologics-introduces-stelara-biosimilar-yesintek-in-us\",\"permalink\":\"/news/companies/biocon-biologics-introduces-stelara-biosimilar-yesintek-in-us\",\"title\":\"Biocon Biologics introduces stelara biosimilar YESINTEK in US\",\"excerpt\":\"As per the company, YESINTEK shall be available in all the same formulations currently provided by Stelara. \",\"featured_image\":{\"sizes\":{\"thumbnail\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/Pharma-Sector-1-200x113.jpg.webp\",\"200\",\"113\",\"1\"],\"medium\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/Pharma-Sector-1-380x214.jpg.webp\",\"380\",\"214\",\"1\"],\"medium_large\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/Pharma-Sector-1-768x432.jpg.webp\",\"768\",\"432\",\"1\"],\"full\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/Pharma-Sector-1.jpg.webp\",\"800\",\"450\",\"\"]}},\"author\":\"20\",\"updated_on_gmt\":\"2025-02-25 15:03:17\",\"categories\":[{\"id\":90353,\"name\":\"Companies\",\"slug\":\"companies\",\"parent\":0}],\"tags\":[{\"id\":51076,\"name\":\"Biocon\",\"slug\":\"biocon\",\"parent\":0},{\"id\":45544,\"name\":\"Biocon Biologics\",\"slug\":\"biocon-biologics\",\"parent\":0},{\"id\":45543,\"name\":\"Biocon Biologics news\",\"slug\":\"biocon-biologics-news\",\"parent\":0},{\"id\":55448,\"name\":\"Biocon news\",\"slug\":\"biocon-news\",\"parent\":0},{\"id\":60343,\"name\":\"Biocon Updates\",\"slug\":\"biocon-updates\",\"parent\":0}],\"sector\":false,\"blogAuthor\":false,\"source\":false,\"oldID\":\"\",\"created_on_gmt_ts\":1740474004,\"updated_on_gmt_ts\":1740495797,\"is_featured\":false,\"featured_section\":[\"homepage\",\"newsoverview\",\"companies\"],\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[426125],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"Biocon Biologics introduces stelara biosimilar YESINTEK in US | India Infoline\",\"meta_description\":\"As per the company, YESINTEK shall be available in all the same formulations currently provided by Stelara.\",\"canonical\":\"https://www.indiainfoline.com/news/companies/biocon-biologics-introduces-stelara-biosimilar-yesintek-in-us\",\"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\":\"2025-02-25 07:03:22\",\"id\":445450,\"slug\":\"top-stocks-for-today-25th-february-2025\",\"permalink\":\"/news/markets/top-stocks-for-today-25th-february-2025\",\"title\":\"Top Stocks for Today - 25th February 2025\",\"excerpt\":\"Here are some of the stocks that may see significant price movement today: Biocon, NTPC Green Energy, LIC, etc.\",\"featured_image\":{\"sizes\":{\"thumbnail\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/Top-Stocks-200x113.jpg.webp\",\"200\",\"113\",\"1\"],\"medium\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/Top-Stocks-380x214.jpg.webp\",\"380\",\"214\",\"1\"],\"medium_large\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/Top-Stocks-768x432.jpg.webp\",\"768\",\"432\",\"1\"],\"full\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/Top-Stocks.jpg.webp\",\"1600\",\"900\",\"\"]}},\"author\":\"20\",\"updated_on_gmt\":\"2025-02-25 14:59:08\",\"categories\":[{\"id\":90343,\"name\":\"Markets\",\"slug\":\"markets\",\"parent\":0}],\"tags\":[{\"id\":44672,\"name\":\"top stocks\",\"slug\":\"top-stocks\",\"parent\":0},{\"id\":44670,\"name\":\"Top stocks in focus\",\"slug\":\"top-stocks-in-focus\",\"parent\":0},{\"id\":93854,\"name\":\"Top stocks News\",\"slug\":\"top-stocks-news\",\"parent\":0},{\"id\":75202,\"name\":\"Top stocks to watch\",\"slug\":\"top-stocks-to-watch\",\"parent\":0},{\"id\":83570,\"name\":\"top stocks today\",\"slug\":\"top-stocks-today\",\"parent\":0},{\"id\":93855,\"name\":\"Top stocks Updates\",\"slug\":\"top-stocks-updates\",\"parent\":0}],\"sector\":false,\"blogAuthor\":false,\"source\":false,\"oldID\":\"\",\"created_on_gmt_ts\":1740467002,\"updated_on_gmt_ts\":1740495548,\"is_featured\":false,\"featured_section\":[\"homepage\",\"newsoverview\",\"markets\"],\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[426125,439841,423401,423118,426442],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"Top Stocks for Today - 25th February 2025 | India Infoline\",\"meta_description\":\"Here are some of the stocks that may see significant price movement today: Biocon, NTPC Green Energy, LIC, etc.\",\"canonical\":\"https://www.indiainfoline.com/news/markets/top-stocks-for-today-25th-february-2025\",\"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\":\"2025-01-31 11:07:16\",\"id\":444144,\"slug\":\"biocon-q3-revenue-up-10-ebitda-rises-16\",\"permalink\":\"/news/business/biocon-q3-revenue-up-10-ebitda-rises-16\",\"title\":\"Biocon Q3 Revenue Up 10%, EBITDA Rises 16%\",\"excerpt\":\"Biocon's EBITDA increased by 16% YoY to ₹787 crore, which shows improved operational performance. \",\"featured_image\":{\"sizes\":{\"thumbnail\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/08/Pharma-200x113.jpg.webp\",\"200\",\"113\",\"1\"],\"medium\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/08/Pharma-380x214.jpg.webp\",\"380\",\"214\",\"1\"],\"medium_large\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/08/Pharma-768x432.jpg.webp\",\"768\",\"432\",\"1\"],\"full\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/08/Pharma.jpg.webp\",\"800\",\"450\",\"\"]}},\"author\":\"19\",\"updated_on_gmt\":\"2025-01-31 11:07:16\",\"categories\":[{\"id\":90352,\"name\":\"Business\",\"slug\":\"business\",\"parent\":0},{\"id\":90353,\"name\":\"Companies\",\"slug\":\"companies\",\"parent\":0}],\"tags\":[{\"id\":51076,\"name\":\"Biocon\",\"slug\":\"biocon\",\"parent\":0},{\"id\":94977,\"name\":\"Q3 News\",\"slug\":\"q3-news\",\"parent\":0}],\"sector\":false,\"blogAuthor\":false,\"source\":false,\"oldID\":\"\",\"created_on_gmt_ts\":1738321636,\"updated_on_gmt_ts\":1738321636,\"is_featured\":false,\"featured_section\":[\"companies\",\"business\"],\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[426125],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"Biocon Q3 Revenue Up 10%, EBITDA Rises 16% | India Infoline\",\"meta_description\":\"Operating revenue of Biocon grew 10% YoY to ₹3,821 crore, with total revenue increasing 7% to ₹3,856 crore.\",\"canonical\":\"https://www.indiainfoline.com/news/business/biocon-q3-revenue-up-10-ebitda-rises-16\",\"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\":\"2025-01-13 07:29:23\",\"id\":443291,\"slug\":\"top-stocks-for-today-13th-january-2025\",\"permalink\":\"/news/markets/top-stocks-for-today-13th-january-2025\",\"title\":\"Top Stocks for Today - 13th January 2025\",\"excerpt\":\"Here are some of the stocks that may see significant price movement today: Avenue Supermarts, Just Dial, PCBL, etc.\",\"featured_image\":{\"sizes\":{\"thumbnail\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/11/Top-Stocks-2-200x113.jpg.webp\",\"200\",\"113\",\"1\"],\"medium\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/11/Top-Stocks-2-380x214.jpg.webp\",\"380\",\"214\",\"1\"],\"medium_large\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/11/Top-Stocks-2-768x432.jpg.webp\",\"768\",\"432\",\"1\"],\"full\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/11/Top-Stocks-2.jpg.webp\",\"1600\",\"900\",\"\"]}},\"author\":\"20\",\"updated_on_gmt\":\"2025-01-13 09:59:09\",\"categories\":[{\"id\":90343,\"name\":\"Markets\",\"slug\":\"markets\",\"parent\":0}],\"tags\":[{\"id\":44672,\"name\":\"top stocks\",\"slug\":\"top-stocks\",\"parent\":0},{\"id\":44670,\"name\":\"Top stocks in focus\",\"slug\":\"top-stocks-in-focus\",\"parent\":0},{\"id\":44674,\"name\":\"Top stocks in focus today\",\"slug\":\"top-stocks-in-focus-today\",\"parent\":0},{\"id\":93854,\"name\":\"Top stocks News\",\"slug\":\"top-stocks-news\",\"parent\":0},{\"id\":75202,\"name\":\"Top stocks to watch\",\"slug\":\"top-stocks-to-watch\",\"parent\":0},{\"id\":93855,\"name\":\"Top stocks Updates\",\"slug\":\"top-stocks-updates\",\"parent\":0}],\"sector\":false,\"blogAuthor\":false,\"source\":false,\"oldID\":\"\",\"created_on_gmt_ts\":1736753363,\"updated_on_gmt_ts\":1736762349,\"is_featured\":false,\"featured_section\":[\"homepage\",\"newsoverview\",\"markets\"],\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[423095,426023,424942,426269,426125],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"Top Stocks for Today - 13th January 2025 | India Infoline\",\"meta_description\":\"Here are some of the stocks that may see significant price movement today: Avenue Supermarts, Just Dial, PCBL, etc.\",\"canonical\":\"https://www.indiainfoline.com/news/markets/top-stocks-for-today-13th-january-2025\",\"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\":\"2025-01-03 09:44:32\",\"id\":442839,\"slug\":\"biocon-unit-gets-approval-for-tacrolimus-capsules-in-china\",\"permalink\":\"/news/companies/biocon-unit-gets-approval-for-tacrolimus-capsules-in-china\",\"title\":\"Biocon unit gets approval for Tacrolimus capsules in China\",\"excerpt\":\"The approval further adds to Biocon's portfolio of complex drug products and will be commercialised in the region expeditiously\",\"featured_image\":{\"sizes\":{\"thumbnail\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/Pharma-Sector-1-200x113.jpg.webp\",\"200\",\"113\",\"1\"],\"medium\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/Pharma-Sector-1-380x214.jpg.webp\",\"380\",\"214\",\"1\"],\"medium_large\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/Pharma-Sector-1-768x432.jpg.webp\",\"768\",\"432\",\"1\"],\"full\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/Pharma-Sector-1.jpg.webp\",\"800\",\"450\",\"\"]}},\"author\":\"20\",\"updated_on_gmt\":\"2025-01-06 17:42:31\",\"categories\":[{\"id\":90353,\"name\":\"Companies\",\"slug\":\"companies\",\"parent\":0}],\"tags\":[{\"id\":60650,\"name\":\"Biocon Ltd\",\"slug\":\"biocon-ltd\",\"parent\":0},{\"id\":60653,\"name\":\"Biocon Ltd approval\",\"slug\":\"biocon-ltd-approval\",\"parent\":0},{\"id\":51124,\"name\":\"Biocon Ltd news\",\"slug\":\"biocon-ltd-news\",\"parent\":0},{\"id\":94850,\"name\":\"Biocon Ltd Updates\",\"slug\":\"biocon-ltd-updates\",\"parent\":0}],\"sector\":false,\"blogAuthor\":false,\"source\":false,\"oldID\":\"\",\"created_on_gmt_ts\":1735897472,\"updated_on_gmt_ts\":1736185351,\"is_featured\":false,\"featured_section\":[\"homepage\",\"newsoverview\",\"companies\"],\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[426125],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"Biocon unit gets approval for Tacrolimus capsules in China | India Infoline\",\"meta_description\":\"The approval further adds to Biocon's portfolio of complex drug products and will be commercialised in the region expeditiously\",\"canonical\":\"https://www.indiainfoline.com/news/companies/biocon-unit-gets-approval-for-tacrolimus-capsules-in-china\",\"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><script>self.__next_f.push([1,"11:[[\"$\",\"meta\",\"0\",{\"name\":\"viewport\",\"content\":\"width=device-width, initial-scale=1\"}],[\"$\",\"meta\",\"1\",{\"charSet\":\"utf-8\"}],[\"$\",\"title\",\"2\",{\"children\":\"Biocon Ltd Stock Price: Biocon Share Price Today | India Infoline\"}],[\"$\",\"meta\",\"3\",{\"name\":\"description\",\"content\":\"Biocon Share Price: Get the live NSE/BSE stock price of Biocon Ltd with performance, market cap, financial report, and company profile at India Infoline.\"}],[\"$\",\"meta\",\"4\",{\"name\":\"robots\",\"content\":\"index, follow, max-video-preview:-1, max-image-preview:large, max-snippet:-1\"}],[\"$\",\"meta\",\"5\",{\"name\":\"IIFL_WP_CMS_ID\",\"content\":\"426125\"}],[\"$\",\"meta\",\"6\",{\"name\":\"IIFL_API_NSE_ID\",\"content\":\"14801\"}],[\"$\",\"meta\",\"7\",{\"name\":\"IIFL_API_BSE_ID\",\"content\":\"532523\"}],[\"$\",\"link\",\"8\",{\"rel\":\"canonical\",\"href\":\"https://www.indiainfoline.com/company/biocon-ltd-share-price\"}],[\"$\",\"meta\",\"9\",{\"property\":\"og:title\",\"content\":\"Biocon Ltd Stock Price: Biocon Share Price Today | India Infoline\"}],[\"$\",\"meta\",\"10\",{\"property\":\"og:description\",\"content\":\"Biocon Share Price: Get the live NSE/BSE stock price of Biocon Ltd with performance, market cap, financial report, and company profile at India Infoline.\"}],[\"$\",\"meta\",\"11\",{\"property\":\"og:url\",\"content\":\"https://www.indiainfoline.com/company/biocon-ltd-share-price\"}],[\"$\",\"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\"}],[\"$\",\"meta\",\"19\",{\"name\":\"twitter:title\",\"content\":\"Biocon Ltd Stock Price: Biocon Share Price Today | India Infoline\"}],[\"$\",\"meta\",\"20\",{\"name\":\"twitter:description\",\"content\":\"Biocon Share Price: Get the live NSE/BSE stock price of Biocon 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,"a:null\n"])</script><script>self.__next_f.push([1,""])</script></body></html>