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/Infra-Sector-3-200x113.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="preload" as="image" href="https://prod-iifl-assets.storage.googleapis.com/2024/06/Top-10-stocks-Banner-200x113.jpg.webp"/><link rel="preload" as="image" href="/next-assets/image/default-new.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>Siemens Ltd Stock Price: Siemens Share Price Today | India Infoline</title><meta name="description" content="Siemens Share Price: Get the live NSE/BSE stock price of Siemens 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="423744"/><meta name="IIFL_API_NSE_ID" content="514"/><meta name="IIFL_API_BSE_ID" content="500550"/><link rel="canonical" href="https://www.indiainfoline.com/company/siemens-ltd-share-price"/><meta property="og:title" content="Siemens Ltd Stock Price: Siemens Share Price Today | India Infoline"/><meta property="og:description" content="Siemens Share Price: Get the live NSE/BSE stock price of Siemens Ltd with performance, market cap, financial report, and company profile at India Infoline."/><meta property="og:url" content="https://www.indiainfoline.com/company/siemens-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="Siemens Ltd Stock Price: Siemens Share Price Today | India Infoline"/><meta name="twitter:description" content="Siemens Share Price: Get the live NSE/BSE stock price of Siemens 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">Siemens</p></label><ul><li><a class="pSAvKz" href="/company/siemens-ltd-share-price">Overview</a></li><li><a class="" href="/company/siemens-ltd/futures">Futures</a></li><li><a class="" href="/company/siemens-ltd/options">Options Chain</a></li><li><a class="" href="/company/siemens-ltd/peer-comparison">Peer Comparison</a></li><li><a class="" href="/company/siemens-ltd/news">News & Events</a></li><li><a class="" href="/company/siemens-ltd/share-holding">Share Holding Pattern</a></li><li><a class="" href="/company/siemens-ltd/corporate-action">Corporate Actions</a></li><li><a class="" href="/company/siemens-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>Siemens 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>Siemens 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>₹4,695</span></div><div class="h22FGb false _5o2MHt"><div class="_8FxGt2"><span>(-2.95%)</span></div><div class="wZ_NYV"><span></span></div></div></div><div class="bUJ1to"><span>Feb 27, 2025</span><span>|</span><span>12:14:59 PM</span></div></div></div><a href="https://ttweb.indiainfoline.com/Trade/Login.aspx" target="_blank" class="eKOhPH"><button>Trade</button></a></div></div><div class="vNctnG"><div class="TiITnv" data-class="expertFormWrapper"><div class="jhzsD9 hideDematElement"><p class="_3su0vN">Invest wise with Expert advice</p></div><div class="d7JHLd"><form class="P2PAhO"><div class="V0xv_g"><div class="_0mJnYc dematRow gpXcaF"><div class="rAhBQh"><div data-class="inputWrapper" class="yE4a_s _kRq2x rAhBQh"><input type="tel" id="article-phoneNumber" placeholder="Enter Your Mobile Number" maxLength="10" class="jC7Bxm" name="phoneNumber" value=""/></div></div><div class="_3al3mH dematButtonRow"><button type="button" class="W1Oyww d8Cwlg MoGy4T SNMH_5 KHlFLc" disabled="">Get Started</button></div></div><p class="termsAndConditionsParagraph">By continuing, I accept the <a target="_blank" href="https://www.indiainfoline.com/iserve-open-demat/terms-conditions.html">T&C</a> and agree to receive communication on Whatsapp</p></div></form></div></div></div></div><div class="asEnm5"><div class="u39rdm" data-class="tabs-wrapper"><div class="tabs wWZO8Y "><h2 class="_56RYmn YvgBwq">Equities</h2><h2 class="_56RYmn ">Futures</h2><h2 class="_56RYmn ">Option</h2></div><div class="Cs9Pbd"><div class=""><div class="XSXqF1"><div class="MiFIZU"><div><div><div><canvas role="img" height="150" width="300"></canvas></div></div><div><div class="FzJi7f"><button class="OEkIDd sCu8dx">1D</button><button class="OEkIDd ">1W</button><button class="OEkIDd ">1M</button><button class="OEkIDd ">1Y</button><button class="OEkIDd ">5Y</button><button class="OEkIDd ">All</button></div></div></div></div><div class="HonBWY"><div class="RzTNrD"><ul class="undefined "><li>Open<span>₹4,840.85</span></li><li class="Y26nsu">Day's High<span>₹4,867.75 </span></li><li>52 Wk High<span>₹8,129.9</span></li><li>Prev. Close<span>₹4,837.75 </span></li><li class="QCWBE1">Day's Low<span>₹4,681</span></li><li>52 Wk Low<span> ₹4,495</span></li></ul><ul><li>Turnover (lac)<span>8,050.37</span></li><li>P/E<span>77.82</span></li><li>Face Value<span>₹2</span></li><li>Book Value<span>₹443.94</span></li><li>EPS<span>62.14</span></li><li>Mkt. Cap (Cr.)<span>₹1,67,198.58</span></li><li>Div. Yield<span>0.25</span></li></ul></div></div></div><a href="/company/siemens-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></div><a href="/company/siemens-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/siemens-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>Siemens Ltd KEY RATIOS</h2><div class="pHw1Rp"><p>Sector</p><span>Capital Goods - Electrical Equipment</span></div><div class="_1ckGXd"><div class="zqQSB4"><p>Open</p><span>₹4,840.85</span></div><div class="zqQSB4 D_gXSO"><p>Prev. Close</p><span>₹4,837.75</span></div><div class="zqQSB4 undefined"></div><div class="zqQSB4"><p>Turnover(Lac.)</p><span>₹8,050.37</span></div><div class="zqQSB4 D_gXSO"><p>Day's High</p><span>₹4,867.75</span></div><div class="zqQSB4 t_KP_g"><p>Day's Low</p><span>₹4,681</span></div><div class="zqQSB4"><p>52 Week's High</p><span>₹8,129.9</span></div><div class="zqQSB4 D_gXSO"><p>52 Week's Low</p><span>₹4,495</span></div><div class="zqQSB4 t_KP_g"><p>Book Value</p><span>₹443.94</span></div><div class="zqQSB4"><p>Face Value</p><span>₹2</span></div><div class="zqQSB4 D_gXSO"><p>Mkt Cap (₹ Cr.)</p><span>1,67,198.58</span></div><div class="zqQSB4 t_KP_g"><p>P/E</p><span>77.82</span></div><div class="zqQSB4"><p>EPS</p><span>62.14</span></div><div class="zqQSB4 D_gXSO"><p>Divi. Yield</p><span>0.25</span></div></div></div></div><div class="dcAicv"><div class="_9Khu_q"><h2 class="Gw1hmh">Siemens 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">7 Feb 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="siemens-ltd/corporate-action/board-meeting"><img alt="arrow" loading="lazy" width="8" height="8" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2FArrRight.07153b2d.png&w=16&q=75 1x" src="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2FArrRight.07153b2d.png&w=16&q=75"/></a></div></div><div class="_5uPzJS"><div class="awXISr"><p><span class="eUQiNn">9 Jan 2025</span></p><p><span>12:00 AM</span></p></div><div class="BekObC"><p>AGM</p><p><span class="eUQiNn">Announcement Date:</span> 09 Jan, 2025</p></div><div class="ftsE8T"><a href="siemens-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">15 Jan 2024</span></p><p><span>12:00 AM</span></p></div><div class="BekObC"><p>BookCloser</p></div><div class="ftsE8T"><a href="siemens-ltd/corporate-action/book-closer"><img alt="arrow" loading="lazy" width="8" height="8" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2FArrRight.07153b2d.png&w=16&q=75 1x" src="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2FArrRight.07153b2d.png&w=16&q=75"/></a></div></div><div class="_5uPzJS"><div class="awXISr"><p><span class="eUQiNn">30 Oct 2024</span></p><p><span>12:00 AM</span></p></div><div class="BekObC"><p>EGM</p></div><div class="ftsE8T"><a href="siemens-ltd/corporate-action/egm"><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">26 Nov 2024</span></p><p><span>12:00 AM</span></p></div><div class="BekObC"><p>Dividend</p><p><span class="eUQiNn">Dividend Amount: </span> 12</p><p><span class="eUQiNn">Record Date: </span> 30 Jan, 2025</p></div><div class="ftsE8T"><a href="siemens-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><div class="KyBkwT"><a href="siemens-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>Siemens Ltd NEWS AND UPDATE</h2><div class="SdYGTv newsPage"><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="Siemens Shares Soar After Strong Q4 Results, Proposes ₹12 Dividend" src="https://prod-iifl-assets.storage.googleapis.com/2024/09/Infra-Sector-3-200x113.jpg.webp" width="356" height="189"/></div><div class="NzKNVH"><div class="_1R_vtP"><h3><a href="/news/business/siemens-shares-soar-after-strong-q4-results-proposes-12-dividend">Siemens Shares Soar After Strong Q4 Results, Proposes ₹12 Dividend</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=Siemens%20Shares%20Soar%20After%20Strong%20Q4%20Results%2C%20Proposes%20%E2%82%B912%20Dividend%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fbusiness%2Fsiemens-shares-soar-after-strong-q4-results-proposes-12-dividend" 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%2Fsiemens-shares-soar-after-strong-q4-results-proposes-12-dividend" 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%2Fsiemens-shares-soar-after-strong-q4-results-proposes-12-dividend&text=Siemens%20Shares%20Soar%20After%20Strong%20Q4%20Results%2C%20Proposes%20%E2%82%B912%20Dividend" 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%2Fsiemens-shares-soar-after-strong-q4-results-proposes-12-dividend" 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>27 Nov 2024</span><span class="pipe">|</span><span>09:08 PM</span></div><p>Siemens reported a 45% increase in standalone net profit, reaching ₹775 crore, compared to the previous year.</p><a href="/news/business/siemens-shares-soar-after-strong-q4-results-proposes-12-dividend" class="Qn4KgX hideStockElement">Read More</a></div></div><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="Top Stocks for Today - 27th November 2024" 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-27th-november-2024">Top Stocks for Today - 27th November 2024</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-%2027th%20November%202024%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fmarkets%2Ftop-stocks-for-today-27th-november-2024" 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-27th-november-2024" 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-27th-november-2024&text=Top%20Stocks%20for%20Today%20-%2027th%20November%202024" 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-27th-november-2024" 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>27 Nov 2024</span><span class="pipe">|</span><span>07:56 AM</span></div><p>Here are some of the stocks that may see significant price movement today: Vedanta, Dabur, Siemens, GE Vernova, etc.</p><a href="/news/markets/top-stocks-for-today-27th-november-2024" class="Qn4KgX hideStockElement">Read More</a></div></div><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="Top 10 stocks for today – 12th August 2024" src="https://prod-iifl-assets.storage.googleapis.com/2024/06/Top-10-stocks-Banner-200x113.jpg.webp" width="356" height="189"/></div><div class="NzKNVH"><div class="_1R_vtP"><h3><a href="/news/markets/top-10-stocks-for-today-12th-august-2024">Top 10 stocks for today – 12th August 2024</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=Top%2010%20stocks%20for%20today%20%E2%80%93%2012th%20August%202024%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fmarkets%2Ftop-10-stocks-for-today-12th-august-2024" 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-10-stocks-for-today-12th-august-2024" 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-10-stocks-for-today-12th-august-2024&text=Top%2010%20stocks%20for%20today%20%E2%80%93%2012th%20August%202024" 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-10-stocks-for-today-12th-august-2024" 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>12 Aug 2024</span><span class="pipe">|</span><span>08:48 AM</span></div><p>Here are some of the stocks that may see significant price movement today: Adani Enterprises, Siemens, Aurobindo Pharma, etc.</p><a href="/news/markets/top-10-stocks-for-today-12th-august-2024" class="Qn4KgX hideStockElement">Read More</a></div></div><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="Siemens bags order worth ₹766 Crore from Bangalore Metro" src="/next-assets/image/default-new.webp" width="356" height="189"/></div><div class="NzKNVH"><div class="_1R_vtP"><h3><a href="/news/companies/siemens-bags-order-worth-766-crore-from-bangalore-metro">Siemens bags order worth ₹766 Crore from Bangalore Metro</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=Siemens%20bags%20order%20worth%20%E2%82%B9766%20Crore%20from%20Bangalore%20Metro%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fcompanies%2Fsiemens-bags-order-worth-766-crore-from-bangalore-metro" 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%2Fsiemens-bags-order-worth-766-crore-from-bangalore-metro" 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%2Fsiemens-bags-order-worth-766-crore-from-bangalore-metro&text=Siemens%20bags%20order%20worth%20%E2%82%B9766%20Crore%20from%20Bangalore%20Metro" 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%2Fsiemens-bags-order-worth-766-crore-from-bangalore-metro" 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>11 Jul 2024</span><span class="pipe">|</span><span>11:13 AM</span></div><p>The overall order value is around ₹766 Crore. Siemens Limited's participation in the partnership is roughly ₹558 Crore.</p><a href="/news/companies/siemens-bags-order-worth-766-crore-from-bangalore-metro" class="Qn4KgX hideStockElement">Read More</a></div></div></div><div class="O97Lkh"><a href="siemens-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>Siemens Ltd SHAREHOLDING SNAPSHOT</h2><div class="p2q_dd"><span>27 Feb, 2025</span><span class="BSldTj">|</span><span>12:33 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- 74.99%</h3><p><span>Foreign:</span> 74.99%</p><p><span>Indian:</span> 0.00%</p></div><div class="idNuV7"><h3>Non-Promoter- 15.56%</h3><p><span>Institutions:</span> 15.55%</p><p><span>Non-Institutions:</span> 9.44%</p><p><span>Custodian:</span> 0.00%</p></div></div></div></div></div><div class="XGMMUc"><a href="siemens-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>Siemens 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="">Sep-2024</th><th class="">Sep-2023</th><th class="">Sep-2022</th><th class="">Sep-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="">71.2</p></td><td id="column-2" class=""><p class="">71.2</p></td><td id="column-3" class=""><p class="">71.2</p></td><td id="column-4" class=""><p class="">71.2</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="">15,175.8</p></td><td id="column-2" class=""><p class="">12,953.3</p></td><td id="column-3" class=""><p class="">11,524.7</p></td><td id="column-4" class=""><p class="">10,272.5</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Net Worth</p></td><td id="column-1" class=""><p class="">15,247</p></td><td id="column-2" class=""><p class="">13,024.5</p></td><td id="column-3" class=""><p class="">11,595.9</p></td><td id="column-4" class=""><p class="">10,343.7</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="siemens-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="">Sep-2021</th><th class="">Sep-2020</th><th class="">Sep-2019</th><th class="">Sep-2018</th></tr></thead><tbody><tr><td id="column-0" class="phDs5H"><p class="">Revenue</p></td><td id="column-1" class=""><p class="">12,963.1</p></td><td id="column-2" class=""><p class="">9,869.4</p></td><td id="column-3" class=""><p class="">13,683.8</p></td><td id="column-4" class=""><p class="">12,725.1</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">yoy growth (%)</p></td><td id="column-1" class=""><p class="">31.34</p></td><td id="column-2" class=""><p class="">-27.87</p></td><td id="column-3" class=""><p class="">7.53</p></td><td id="column-4" class=""><p class="">15.52</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Raw materials</p></td><td id="column-1" class=""><p class="">-6,135.7</p></td><td id="column-2" class=""><p class="">-4,045.3</p></td><td id="column-3" class=""><p class="">-6,147.4</p></td><td id="column-4" class=""><p class="">-5,707.3</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">As % of sales</p></td><td id="column-1" class=""><p class="">47.33</p></td><td id="column-2" class=""><p class="">40.98</p></td><td id="column-3" class=""><p class="">44.92</p></td><td id="column-4" class=""><p class="">44.85</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Employee costs</p></td><td id="column-1" class=""><p class="">-1,604.1</p></td><td id="column-2" class=""><p class="">-1,540.4</p></td><td id="column-3" class=""><p class="">-1,603.6</p></td><td id="column-4" class=""><p class="">-1,448.7</p></td></tr></tbody></table></div></div></div></div><a href="siemens-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="">Sep-2021</th><th class="">Sep-2020</th><th class="">Sep-2019</th><th class="">Sep-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="">1,430.6</p></td><td id="column-2" class=""><p class="">1,020.6</p></td><td id="column-3" class=""><p class="">1,641.6</p></td><td id="column-4" class=""><p class="">1,391.2</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Depreciation</p></td><td id="column-1" class=""><p class="">-228.2</p></td><td id="column-2" class=""><p class="">-250.4</p></td><td id="column-3" class=""><p class="">-217.3</p></td><td id="column-4" class=""><p class="">-196.7</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Tax paid</p></td><td id="column-1" class=""><p class="">-367.9</p></td><td id="column-2" class=""><p class="">-263.2</p></td><td id="column-3" class=""><p class="">-554.7</p></td><td id="column-4" class=""><p class="">-497.3</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Working capital</p></td><td id="column-1" class=""><p class="">-798.1</p></td><td id="column-2" class=""><p class="">361.5</p></td><td id="column-3" class=""><p class="">1,147.3</p></td><td id="column-4" class=""><p class="">301.8</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="siemens-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="">Sep-2021</th><th class="">Sep-2020</th><th class="">Sep-2019</th><th class="">Sep-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="">31.34</p></td><td id="column-2" class=""><p class="">-27.87</p></td><td id="column-3" class=""><p class="">7.53</p></td><td id="column-4" class=""><p class="">15.52</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Op profit growth</p></td><td id="column-1" class=""><p class="">47.36</p></td><td id="column-2" class=""><p class="">-32.89</p></td><td id="column-3" class=""><p class="">12.12</p></td><td id="column-4" class=""><p class="">25.19</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">EBIT growth</p></td><td id="column-1" class=""><p class="">38.14</p></td><td id="column-2" class=""><p class="">-36.49</p></td><td id="column-3" class=""><p class="">18.12</p></td><td id="column-4" class=""><p class="">26.15</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Net profit growth</p></td><td id="column-1" class=""><p class="">45.8</p></td><td id="column-2" class=""><p class="">-30.39</p></td><td id="column-3" class=""><p class="">21.59</p></td><td id="column-4" class=""><p class="">-21.14</p></td></tr></tbody></table></div></div></div></div><a href="siemens-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="">Sept-2024</th><th class="">Sept-2023</th><th class="">Sept-2022</th><th class="">Sept-2021</th><th class="">Sept-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">16,081.7</p></td><td id="column-2" class=""><p class="_9D2pIV">19,279.2</p></td><td id="column-3" class=""><p class="_9D2pIV">15,873.8</p></td><td id="column-4" class=""><p class="_9D2pIV">12,994.6</p></td><td id="column-5" class=""><p class="_9D2pIV">9,660.6</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="">16,081.7</p></td><td id="column-2" class=""><p class="">19,279.2</p></td><td id="column-3" class=""><p class="">15,873.8</p></td><td id="column-4" class=""><p class="">12,994.6</p></td><td id="column-5" class=""><p class="">9,660.6</p></td></tr><tr><td id="column-0" class=""><p class="">Other Operating Income</p></td><td id="column-1" class=""><p class="">0</p></td><td id="column-2" class=""><p class="">274.6</p></td><td id="column-3" class=""><p class="">264</p></td><td id="column-4" class=""><p class="">203.9</p></td><td id="column-5" class=""><p class="">285.9</p></td></tr><tr><td id="column-0" class=""><p class="">Other Income</p></td><td id="column-1" class=""><p class="">1,574.8</p></td><td id="column-2" class=""><p class="">496.2</p></td><td id="column-3" class=""><p class="">588.9</p></td><td id="column-4" class=""><p class="">285.4</p></td><td id="column-5" class=""><p class="">314.9</p></td></tr></tbody></table></div><div class="OiYOkB"><a href="siemens-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>Siemens 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>Siemens Ltd</p><p class="fPShW4">SIEMENS</p></a></td><td class=" Cmt7cO "><p>4,837.75</p></td><td class=" Cmt7cO ">77.82</td><td class=" Cmt7cO ">1,72,218.1</td><td class=" Cmt7cO ">562.7</td><td class=" Cmt7cO ">0.25</td><td class=" Cmt7cO ">3,174.7</td><td class=" Cmt7cO ">428.14</td></tr><tr><td class=" "><a href="#"><p>ABB India Ltd</p><p class="fPShW4">ABB</p></a></td><td class=" "><p>5,301.8</p></td><td class=" ">59.79</td><td class=" ">1,12,085.76</td><td class=" ">528.41</td><td class=" ">0.83</td><td class=" ">3,326.88</td><td class=" ">333.88</td></tr><tr><td class=" "><a href="#"><p>CG Power & Industrial Solutions Ltd</p><p class="fPShW4">CGPOWER</p></a></td><td class=" "><p>598.5</p></td><td class=" ">97.33</td><td class=" ">91,510.48</td><td class=" ">244.27</td><td class=" ">0.22</td><td class=" ">2,388.97</td><td class=" ">24.37</td></tr><tr><td class=" "><a href="#"><p>Suzlon Energy Ltd</p><p class="fPShW4">SUZLON</p></a></td><td class=" "><p>54.58</p></td><td class=" ">188.1</td><td class=" ">73,850.46</td><td class=" ">200.61</td><td class=" ">0</td><td class=" ">2,277.14</td><td class=" ">2.85</td></tr><tr><td class=" "><a href="#"><p>Bharat Heavy Electricals Ltd</p><p class="fPShW4">BHEL</p></a></td><td class=" "><p>194.61</p></td><td class=" ">137.04</td><td class=" ">67,760.95</td><td class=" ">124.77</td><td class=" ">0.13</td><td class=" ">7,277.09</td><td class=" ">70.64</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="siemens-ltd/peer-comparison" class="W1Oyww KQluNw MoGy4T SNMH_5 large">View All Peer Comparision</a></div></div><div class="yrvTk_"><h2>MORE ABOUT Siemens 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>Managing Director & CEO</p><p><span>Sunil Mathur</span></p></div><div class="yC8mTM"><p>Company Sec. & Compli. Officer</p><p><span>Ketan Thaker</span></p></div><div class="yC8mTM"><p>Non Executive Director</p><p><span>Tim Holt</span></p></div><div class="yC8mTM"><p>Non Executive Director</p><p><span>Matthias Rebellius</span></p></div><div class="yC8mTM"><p>Independent Director</p><p><span>Sindhu Gangadharan</span></p></div><div class="yC8mTM"><p>Independent Director</p><p><span>SHYAMAK RAMYAR TATA</span></p></div><div class="yC8mTM"><p>Non Executive Director</p><p><span>Juergen Wagner</span></p></div><div class="yC8mTM"><p>Chairman (Non-Executive)</p><p><span>Deepak Parekh</span></p></div><div class="yC8mTM"><p>Non Executive Director</p><p><span>Wolfgang Wrumnig</span></p></div><div class="yC8mTM"><p>Independent Director</p><p><span>Anami N Roy</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 Siemens Ltd</p></div><div class="b50R9F"><ul><li><a href="siemens-ltd/results/annual-result">Annual Report</a></li><li><a href="siemens-ltd/reports/auditors-report">Auditors Reports</a></li><li><a href="siemens-ltd/management-discussions">Management Discussion</a></li><li><a href="siemens-ltd/reports/directors-report">Directors Report</a></li></ul></div></div></div><div class="VifyY8"><p class="JFW9X2">Summary</p><p class="wowA3P ">Siemens Limited offers products, integrated solutions for industrial applications for manufacturing industries, drives for process industries, intelligent infrastructure and buildings, efficient and clean power generation from fossil fuels and oil & gas applications, transmission and distribution of electrical energy for passenger and freight transportation, including rail vehicles, rail automation and rail electrification systems. It focuses on the areas of electrification, automation and digitization. It is one of the leading producers of technologies for combined cycle turbines for power generation; power transmission and distribution solutions; infrastructure solutions for Smart Cities and transportation; automation and software solutions for industry, and also supplier of healthcare equipments. It has nearly 21 factories located across India and a nation-wide sales and service network.Siemens Ltd was incorporated in the year 1957 as Siemens Engineering and Manufacturing Company of India Pvt Ltd. In March 1957, the company entered into a collaboration agreement with two foreign companies, viz., Siemens & Halske AG and Siemens Schuckertwerke AG of West Germany. In the year 1966, the name of the Siemens & Halske AG was changed to Siemens AG and at the same time, it took over the manufacturing and business activities of Siemens-Schuckertwerke AG and Siemens-Reiniger-Werke AG. The name of the company was changed in the year 1967 from Siemens Engineering & Manufacturing Compan<br/><a href="siemens-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 Siemens 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 Siemens Ltd shares price on NATIONAL STOCK EXCHANGE (NSE) is ₹4695 today.</p></div></div><div class=" KwkIUI dematFaqQuestion"><div class="_6Ko_sc"><p>What is the Market Cap of Siemens 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 Siemens Ltd is ₹167198.58 Cr. as of 27 Feb ‘25</p></div></div><div class=" KwkIUI dematFaqQuestion"><div class="_6Ko_sc"><p>What is the PE and PB ratio of Siemens 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 Siemens Ltd is 77.82 and 11.30 as of 27 Feb ‘25</p></div></div><div class=" KwkIUI dematFaqQuestion"><div class="_6Ko_sc"><p>What is the 52 Week High and Low of Siemens 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 Siemens 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 Siemens Ltd is ₹4495 and ₹8129.9 as of 27 Feb ‘25</p></div></div><div class=" KwkIUI dematFaqQuestion"><div class="_6Ko_sc"><p>What is the CAGR of Siemens 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>Siemens Ltd's CAGR for 5 Years at 28.46%, 3 Years at 26.48%, 1 Year at 5.96%, 6 Month at -31.31%, 3 Month at -34.17% and 1 Month at -16.41%.</p></div></div><div class=" KwkIUI dematFaqQuestion"><div class="_6Ko_sc"><p>What is the shareholding pattern of Siemens 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 Siemens Ltd is as follows:<br> Promoters - 75.00 %<br> Institutions - 15.56 %<br> Public - 9.45 % </p></div></div></div><div class="GCVtiP"><h2>QUICKLINKS FOR Siemens Ltd</h2><div class="BhJ3zv"><div class="W3150W"><h5>Information</h5><a href="https://www.indiainfoline.com/company/siemens-ltd-share-price">Share Price</a><a href="https://www.indiainfoline.com/company/siemens-ltd/futures">Futures Price</a><a href="https://www.indiainfoline.com/company/siemens-ltd/options">Option Chain</a><a href="https://www.indiainfoline.com/company/siemens-ltd-historical-data">Historical Data</a></div><div class="W3150W"><h5>Financials</h5><a href="https://www.indiainfoline.com/company/siemens-ltd/profit-and-loss">Profit & Loss</a><a href="https://www.indiainfoline.com/company/siemens-ltd/balance-sheet">Balance Sheet</a><a href="https://www.indiainfoline.com/company/siemens-ltd/cash-flow">Cash Flow</a><a href="https://www.indiainfoline.com/company/siemens-ltd/ratio">Key Ratios</a></div><div class="W3150W"><h5>Results</h5><a href="https://www.indiainfoline.com/company/siemens-ltd/results/quarterly-result">Quarterly Result</a><a href="https://www.indiainfoline.com/company/siemens-ltd/results/half-yearly-result">Half Yearly Result</a><a href="https://www.indiainfoline.com/company/siemens-ltd/results/nine-monthly-result">Nine Monthly Result</a><a href="https://www.indiainfoline.com/company/siemens-ltd/results/annual-result">Annual Result</a></div><div class="W3150W"><h5>News</h5><a href="https://www.indiainfoline.com/company/siemens-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:\"$L4\"\n"])</script><script>self.__next_f.push([1,"5:HL[\"/_next/static/css/fcbf6247fd127029.css\",\"style\"]\n6:HL[\"/_next/static/css/a327eddb922c3122.css\",\"style\"]\n7:HL[\"/_next/static/css/dde708eacaf85c95.css\",\"style\"]\n8:HL[\"/_next/static/css/088a37889f2e3bfc.css\",\"style\"]\n"])</script><script>self.__next_f.push([1,"9:I[47690,[],\"\"]\nc:I[5613,[],\"\"]\ne:I[31778,[],\"\"]\n12:I[48955,[],\"\"]\nd:[\"slug\",\"siemens-ltd\",\"d\"]\n13:[]\n"])</script><script>self.__next_f.push([1,"4:[[[\"$\",\"link\",\"0\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/ce89d08ff8d61a64.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}]],[\"$\",\"$L9\",null,{\"buildId\":\"vf_shGuajULuzCNAwVKos\",\"assetPrefix\":\"\",\"initialCanonicalUrl\":\"/company/siemens-ltd-share-price\",\"initialTree\":[\"\",{\"children\":[\"(common-layout)\",{\"children\":[\"(stocks)\",{\"children\":[\"company\",{\"children\":[\"company-share-price-handler\",{\"children\":[[\"slug\",\"siemens-ltd\",\"d\"],{\"children\":[\"__PAGE__\",{}]}]}]}]}]}]},\"$undefined\",\"$undefined\",true],\"initialSeedData\":[\"\",{\"children\":[\"(common-layout)\",{\"children\":[\"(stocks)\",{\"children\":[\"company\",{\"children\":[\"company-share-price-handler\",{\"children\":[[\"slug\",\"siemens-ltd\",\"d\"],{\"children\":[\"__PAGE__\",{},[\"$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\"],\"\"]\n1f:I[3822,[\"5935\",\"static/chunks/5935-0097ee37fee1dfd5.js\",\"1749\",\"static/chunks/1749-df4f356df9770978.js\",\"2627\",\"s"])</script><script>self.__next_f.push([1,"tatic/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/5935-0097ee37fee1dfd5.js\",\"1749\",\"static/chunks/1749-df4f356df9770978.js\",\"2627\",\"static/chunks/2627-ba0767891a2a6e8a.js\",\"5899\",\"sta"])</script><script>self.__next_f.push([1,"tic/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-df4f356df9770978.js\",\"2627\",\"static/chunks/2627-ba0767891a2a6e8a.js\",\"5899\",\"static/chunks/5899-b28c571abdc7cb93.js\",\"904\",\"static"])</script><script>self.__next_f.push([1,"/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\":\"$1e\",\"disclosure_content\":\"\u003ch3\u003eRISK DISCLOSURE ON DERIVATIVES\u003c/h3\u003e\\n\u003cul\u003e\\n\u003cli\u003e9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.\u003c/li\u003e\\n\u003cli\u003eOn an average, loss makers registered net trading loss close to Rs. 50,000.\u003c/li\u003e\\n\u003cli\u003eOver and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.\u003c/li\u003e\\n\u003cli\u003eThose making net trading profits, incurred between 15% to 50% of such profits as transaction cost.\u003c/li\u003e\\n\u003c/ul\u003e\\n\"}}]]\n"])</script><script>self.__next_f.push([1,"14:[\"$\",\"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:Tb7d,"])</script><script>self.__next_f.push([1,"{\"@context\":\"http://schema.org\",\"@graph\":[{\"@context\":\"https://schema.org\",\"@type\":\"WebPage\",\"name\":\"Siemens Ltd Stock Price: Siemens Share Price Today | India Infoline\",\"description\":\"Siemens Share Price: Get the live NSE/BSE stock price of Siemens Ltd with performance, market cap, financial report, and company profile at India Infoline.\",\"url\":\"https://www.indiainfoline.com/company/siemens-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\":\"Siemens Ltd Share Price\",\"item\":{\"@type\":\"Thing\",\"@id\":\"https://www.indiainfoline.com/company/siemens-ltd-share-price\"}}]},{\"@context\":\"https://schema.org\",\"@type\":\"FAQPage\",\"mainEntity\":[{\"@type\":\"Question\",\"name\":\"What is the Siemens Ltd share price today?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"The Siemens Ltd shares price on NATIONAL STOCK EXCHANGE (NSE) is ₹4695 today.\"}},{\"@type\":\"Question\",\"name\":\"What is the Market Cap of Siemens 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 Siemens Ltd is ₹167198.58 Cr. as of 27 Feb ‘25\"}},{\"@type\":\"Question\",\"name\":\"What is the PE and PB ratio of Siemens Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"The PE and PB ratios of Siemens Ltd is 77.82 and 11.30 as of 27 Feb ‘25\"}},{\"@type\":\"Question\",\"name\":\"What is the 52 Week High and Low of Siemens Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"The 52-week high/low is the highest and lowest price at which a Siemens 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 Siemens Ltd is ₹4495 and ₹8129.9 as of 27 Feb ‘25\"}},{\"@type\":\"Question\",\"name\":\"What is the CAGR of Siemens Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"Siemens Ltd's CAGR for 5 Years at 28.46%, 3 Years at 26.48%, 1 Year at 5.96%, 6 Month at -31.31%, 3 Month at -34.17% and 1 Month at -16.41%.\"}},{\"@type\":\"Question\",\"name\":\"What is the shareholding pattern of Siemens Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"The shareholding pattern of Siemens Ltd is as follows:\u003cbr\u003e\\n Promoters - 75.00 %\u003cbr\u003e\\n Institutions - 15.56 %\u003cbr\u003e\\n Public - 9.45 %\\n \"}}]}]}"])</script><script>self.__next_f.push([1,"26:T685b,"])</script><script>self.__next_f.push([1,"Siemens Limited offers products, integrated solutions for industrial applications for manufacturing industries, drives for process industries, intelligent infrastructure and buildings, efficient and clean power generation from fossil fuels and oil \u0026 gas applications, transmission and distribution of electrical energy for passenger and freight transportation, including rail vehicles, rail automation and rail electrification systems. It focuses on the areas of electrification, automation and digitization. It is one of the leading producers of technologies for combined cycle turbines for power generation; power transmission and distribution solutions; infrastructure solutions for Smart Cities and transportation; automation and software solutions for industry, and also supplier of healthcare equipments. It has nearly 21 factories located across India and a nation-wide sales and service network.Siemens Ltd was incorporated in the year 1957 as Siemens Engineering and Manufacturing Company of India Pvt Ltd. In March 1957, the company entered into a collaboration agreement with two foreign companies, viz., Siemens \u0026 Halske AG and Siemens Schuckertwerke AG of West Germany. In the year 1966, the name of the Siemens \u0026 Halske AG was changed to Siemens AG and at the same time, it took over the manufacturing and business activities of Siemens-Schuckertwerke AG and Siemens-Reiniger-Werke AG. The name of the company was changed in the year 1967 from Siemens Engineering \u0026 Manufacturing Company of India Ltd to Siemens India Ltd. In the year 1970, Siemens-Reiniger-Werke AG and Siemens-Schuckertwerke AG were merged with Siemens AG. In the year 1985, the company incorporated a subsidiary company, namely Siemens Communication Systems Pvt Ltd to undertake the manufacture of certain items of Telecommunication equipment for export purposes.In the year 1987, the company established a software centre at the head office in Mumbai to cater to the software package requirements of the control and automation systems and also to tap the export market. In the year 1990, the company undertook a project to set up a plant at Waluj in Aurangabad district of Maharashtra for the manufacture of switchgears and miniature circuit breakers. In the year 1991, the Medical engineering division launched a mobile C-arm image intensifier system, saving valuable foreign exchange. Also, the motors, drives and automation division launched the microprocessor based modular drives for AC and DC applications, microprocessor based digital uninterrupted power supply and micro PLC Simatic 90U. The name of Siemens Communication Systems Pvt Ltd was changed to Siemens Information Systems LtdIn the year 1993, the company introduced State-of-the-art advanced process control system at Nashik in order to meet stringent control requirements of chemical and petro-chemical industries. In the year 1994, the company signed an MoU with Asia Chip Card, Singapore and Semiconductor Corp Ltd to enter into the smart card business. In the year 1996, the company suffered by loss due to discontinuous of the operations of the Telecommunications division. In the year 1998, Siemens Public Communications, a 70:30 joint venture company between Siemens Germany and Siemens Ltd India were formed. Siemens Telecom Ltd, a joint venture between Siemens and Bharti Telecom formally launched their Euroset and Emerald series of phones at Bangalore. In the year 1999, the company set up Unisphere Solutions Inc to target leadership in the converged voice and data and Internet networking solutions. In the year 2000, they launched total hotel solutions for the hospitality industry to cater to the growing needs of the corporate travelers. They launched their new line of information and communication solutions - Hicom 150 E Office and ESL8i - targeted at small and medium enterprises. In the year 2001, Siemens Information Systems Ltd, a wholly owned subsidiary company signed a partnership contract with Avraham Goldratt Institute of USA (AGI). The company introduced different models of mobile phones, which cover various features in each. In the year 2004, the company made a strategic alliance with Aethra Telecomunicazioni, Italy to offer a range of video and audio conferencing solutions in India. In the year 2006, the company made an alliance with Huawei-3Com to offer high performance networks to Indian enterprises. In the year 2007, the company acquired a 77% of stake in iMetrex Technologies Ltd, which is a leading provider of products and solutions in the areas of electronic security, safety and building automation systems. In September 2007, the company acquired the balance 26% stake in Siemens Industrial Turbomachinery Services Pvt. Ltd. (SITS) from Pimac Engineers Pvt. Ltd. In November 2007, the company bagged an order worth of Rs 870 million (Rs 87 crore) from McNally Bharat Engineers Pvt Ltd for supplying electricals for Rashtriya Ispat Nigam Ltds new Sinter Plant at Vizag.In January 2008, the company and the Government of Maharashtra signed a Letter of Understanding to support companys expansion plans in the State. In April 2008, the company took over Morgan Construction Co., the rolling mill specialist based in Worcester, Massachusetts, USA. In May 2008, the companys Medical Solutions installed Asias first high definition positron emission tomography (HD PET). This high-end equipment is installed at Piramal Diagnostics (formerly Wellspring), Mumbai.During the year 2009-10, as per the scheme of amalgamation, Flender Ltd, a wholly owned subsidiary of the company was amalgamated with the company with effect from October 1, 2009. In January 8, 2010, the company acquired the balance 13.85% stake Siemens Building Technologies Pvt Ltd, Chennai (SBTPL) comprising of 517,209 Equity Shares of Rs 10 each, from the promoters of SBTPL for a consideration of Rs 702.51 million. With this acquisition, SBTPL became a wholly owned subsidiary of the company.During the year 2010-11, the company created a new Sector Infrastructure \u0026 Cities in line with Siemens global strategy and in order to achieve better portfolio synergy. The new sector will offer solutions to the cities for mobility, environmental protection and energy savings. This sector will be having five divisions (Mobility, Rail System, Low \u0026 Medium Voltage, Smart Grid and Building Technologies) and these divisions will work closer to their target markets and develop additional business opportunities in the growing market of cities.During the year, as per the scheme of amalgamation, Siemens Building Technologies Pvt Ltd and Vista (a wholly owned subsidiary of SBTPL) were amalgamated with the company with effect from October 1, 2010. Consequent to the amalgamation of SBTPL, the three subsidiaries of SBTPL i.e. iMetrex Technologies Ltd., Ireland (ITL), Europlex Technologies (UK) Ltd., UK (ET UK) and Europlex Technologies (Ireland) Ltd., Ireland (ET IL) became subsidiaries of the company. During the year, ITL, ET UK \u0026 ET IL were sold to Siemens Schweiz AG, Switzerland (a subsidiary of Siemens AG) for a total consideration of Euro 2.95 millionDuring the year, as per the scheme of amalgamation Siemens Healthcare Diagnostics Ltd was amalgamated with the company with effect from March 14, 2011. In April 2011, Siemens Rolling Stock Pvt Ltd, a wholly owned subsidiary of the company was amalgamated with the company with effect from October 1, 2009. In September 2011, the company received an order from Siemens AG valued at Rs 294.50 crore for a transmission project of Power Grid of Corporation of Bangladesh. The completion period is 24 months. The company has approved the amalgamation of Siemens VAI Metals Technologies Pvt Ltd, Kolkata (SVAI), a 100% Siemens AG Company and Morgan Construction Company India Pvt Ltd, Mumbai (Morgan) a wholly owned subsidiary of SVAI with the company. The appointed date was fixed as October 1, 2011.In 2012, The Company won contract to modernize electricity distribution system for Maharashtra State Electricity Distribution Company. The company inked contract with PGCIL to construct 765 kV test lab in Bina, MP. The Company started operations in two greenfield factor in Goa. In 2013 Siemens launches SIMATIC S7-1500 with TIA Portal. Siemens installs Asias first SOMATOM Definition Edge CT scanner at PSG Hospitals, Coimbatore. Siemens Limited wins contract to build first private sector-funded GIS substation in Bangladesh. Siemens wins order to modernize Korba Stage-II plant of NTPC. Siemens wins repeat order for Gurgaon Metro South Extension project. Siemens Corporate Citizenship Film Runner-up at Global Sustainability Awards. Siemens-powered Rapid Metro Rail Gurgaon begins operations. Siemens inaugurates State-of-the-Art Test Center for Motors. Siemens installs SOMATOM Perspective 128 slice CT scanner at SRL Diagnostics-Speedscans, Surat. Siemens introduces cutting-edge patient care technology with two new solutions - Biograph mCT Flow \u0026 Symbia Intevo.In 2014, the company launches best-fit controller for mid-sized DCS market.- AS 410 SMART. The company also launches optimized servo drive system for motion control applications. The company installs worlds longest lab automation track at Thyrocare. The company Installs Indias First Ultrasound System with Wireless Transducers at K.G. Hospital, Coimbatore. The company bags orders from Reliance Industries for supply of steam turbines. The company successfully delivers 1200kV CVT to National Test Station, Power Grid. The company wins international recognition for its motors manufactured in India. The company wins order worth Rs 317 crores from Bihar Grid Company Ltd. The company surpasses 100,000 milestone for energy-efficient industrial motors.In 2015, the company has bagged orders worth Rs 450 crore from Varanasi-based Diesel Locomotive Works. The company wins Rs. 55 crore order for High Voltage Circuit Breakers from Algeria. The company wins order worth Rs. 123 crore from Power Grid Company of Bangladesh. The Company has received an order worth Rs 67 crore for supply of high voltage gas insulated switchgear from Larsen and Toubro. The company has powers cities across three states Punjab, Uttarakhand and Haryana with Smart Grid solutions. The company wins order worth Rs. 81 crore from Diesel Locomotive Works. The company has received an order of Rs 79 crore from Pune based wind turbine supplier, Suzlon Energy Limited. IL\u0026FS \u0026 GIFTCL sign MoU with the company to develop Smart Mobility Solutions for GIFT. The company has opened up a global skill centre for occupational safety in Mumbai in collaboration with TUV Rheinland India.On 13 October 2015, Siemens announced that, together with its parent company Siemens AG, Germany, it has won an order totalling approximately Rs 183 crore from NTPC. The component of Siemens Ltd. in the order is approximately Rs 97 crore. The scope of the works includes modernization as well as maintenance of Controls and Instrumentation at NTPCs Dadri Power Gas Station.On 7 December 2015, Siemens announced that it has won a crucial order approximately worth Rs 377 crore from Indian Railways Diesel Locomotive Works (DLW), Varanasi. The scope of work for the project involves supply of 1890 Traction Motors for 4500 HP Diesel Electric Locomotives. The Traction Motors will be produced at Kalwa Factory of Siemens Limited. On 10 December 2015, Siemens Ltd. announced that it has won an order worth approximately Rs 102 crore to supply a 400 kV Gas Insulated Switchgear (GIS) Substation to West Bengal State Electricity Transmission Company Limited (WBSETCL). The scope of the order includes engineering, supply, installation and commissioning of the GIS Substation.On 22 January 2016, Siemens Ltd., announced that it has won a crucial order approximately worth Rs 112 crore from Rajasthan Rajya Vidyut Prasaran Nigam Limited, a State Power Transmission Utility owned by Government of Rajasthan and headquartered in Jaipur. The scope of work for the project involves engineering, supply, installation, testing and commissioning of 400 kv /220kV Air Insulated Substations.On 22 January 2016, Siemens Ltd., together with Siemens Malaysia, announced that it has won a crucial order approximately worth Rs 155 crore from Malaysia-based PSI International, one of the largest petrochemical companies of the world and a subsidiary of Petronas. The scope of work for the project involves supply of 420kV Gas Insulated Switchgear for PSI Internationals new petrochemical (RAPID) Greenfield project.The Board of Directors of Siemens at its meeting held on 4 March 2016 approved the sale and transfer of its Healthcare undertaking, as a going concern on a slump sale basis, for a sale consideration of Rs 3050 crore to Siemens Healthcare Private Limited, a subsidiary of Siemens AG. This transaction follows Siemens AGs global strategy of managing its Healthcare business under a separately-managed company. Over 85% of Siemens Ltds Healthcare revenues are currently derived from products imported from parent Siemens AG. Significant management focus, including investments will be needed in finding appropriate products and solutions to meet the growing demands of the Indian market. As there are limited synergies between the Healthcare and other businesses of Siemens Ltd, this transaction will enable Siemens Ltd to increase its focus on, and capital allocation to Power Generation, Transmission and Distribution, Mobility, Industrial Automation and Smart Cities segments while enabling Siemens AG to further strengthen its focus on the Healthcare segment in India, by aligning it with its global strategy and management framework.On 6 April 2016, Siemens announced that it has started dispatch of the largest-ever Made in India single-phase Generator Step-Up (GSU) Transformer of rating 315 MVA, 23.5kV/420kV for installation at NTPCs Kudgi Thermal Power Station in Bijapur, Karnataka. This transformer is an essential component of the Power Station, which once operational will boost the high-capacity power generation for the southern states of Karnataka, Andhra Pradesh, Tamil Nadu and Kerala. NTPC has ordered 10 units of these GSU transformers on Siemens. On 23 May 2016, Siemens announced that it has strengthened its partnership with Sri Lanka by signing a Memorandum of Understanding (MoU) with the Ministry of Megapolis and Western Development, Sri Lanka to offer expertise and best practices from its globally-proven, state-of-the-art, Sustainable, Smart City solutions portfolio. The prime objective of the Ministry of Megapolis and Western Development is to bring systematic changes and development processes into the urban community in Sri Lanka, which will ensure that the inhabitants of urban areas become a part of socio-economic development of the country while maintaining high levels in quality of life. This will pave the way for making Sri Lanka a commercial, naval and aviation hub of Asia.On 8 June 2016, Siemens Ltd. announced that, together with Siemens Bangladesh Ltd., it has won an order worth approximately Rs 113 crore from Power Grid Company of Bangladesh Limited (PGCB) to design, procure, supply, install, test and commission 230/132kV Gas Insulated Switchgear Substation along with 225/300 MVA, 132/33 KV and 50/75 MVA Transformers at Keraniganj within Dhaka.On 13 June 2016, Siemens Ltd. announced that it has won an order worth approximately Rs 78 crore from Power Grid Corporation of India Limited (PGCIL) to design, supply, install and commission 7 X 500MVA, 765/400/33kV, Phase Autotransformers at Bhuj.On 22 June 2016, Siemens Ltd. announced that it has won an order worth approximately Rs 83 crore from Indian Railways Diesel Locomotive Works (DLW), Varanasi. The order is to design, supply and install 40 Alternating Current (AC) Traction Systems for dual-cab high horsepower diesel engine locomotives. On 27 June 2016, Siemens Ltd. announced that it has won an order worth approximately Rs 570 crore to supply Static Synchronous Compensator (STATCOM) solutions to Power Grid Corporation of India Ltd. (PGCIL). The scope of the order includes design, engineering, supply, civil, installation, testing and commissioning of STATCOMs at four substation locations ofPGCIL: Ranchi, Rourkela, Kishenganj and Jeypore across the states of Bihar, Jharkhand and Odisha. Cutting-edge technology from Siemens will result in the installation of one of the worlds largest STATCOM projects at 400 kV level with a dynamic swing range of 2000MVAr and 1250MVAr mechanically switched components. On 3 August 2016, Siemens Ltd. announced that it has received a crucial order worth approximately Rs 217 crore for Power Grid Company of Bangladesh Limited (PGCB) project from Siemens AG, Germany to supply 400kV / 230 kV Switch Yard Equipments, Reactors, Power Transformers, Fire Fighting Systems, Air-conditioning Systems, Auxiliary Power System, Building Management Systems, Illumination Systems, AC Control and Protections, Engineering for Civil and Plant for 500 MW High Voltage Direct Current (HVDC) Station.The Board of Directors of Siemens at its meeting held on 5 December 2016 approved the sale and transfer of the companys business of engineering, design and development services for global wind power business (hereinafter referred to as SLWP Business) to a subsidiary (to be incorporated) of Siemens Wind HoldCo Sociedad Limitada (SA), Spain, which in turn is a subsidiary of Siemens AG, Germany (SAG), as going concern on a slump sale basis with effect from 1 January 2017 for a cash consideration of Rs 7.5 crore. The SLWP Business consists providing engineering services exclusively for the component design of Towers, Nacelle, Hub and Generator to the Siemens Wind Power A/S (Wind Power Division) in terms of an annual contract on a cost plus mark up basis. On 13 January 2017, Siemens Ltd. announced that, it has won an order worth approximately Rs 98 crore from Diesel Locomotive Works (DLW) to design, supply and install 48 Alternating Current (AC) Traction systems for Dual Cab High Horsepower Diesel Engine locomotive for Indian Railways. The AC Traction systems will be produced at Nashik Factory of Siemens Limited. The systems have been developed based on the state of art Insulated Gate Bipolar Transistors (IGBTs) technologies. The principle benefit of IGBTs over Gate Turnoffthyristors (GTOs) is that it reduces the current required and therefore the heat generated, giving smaller and lighter units.On 18 January 2017, Siemens Ltd announced the launch of its new range of energy efficient motor SIMOTICS 1LE7. The new SIMOTICS 1LE7 range of motors is the newest entrant in the existing range of motors offered by Siemens in India. These motors offer efficiency values higher than the IE3 standards - which is currently the highest efficiency class as recognized by Indian Standards. On 24 January 2017, Siemens Ltd. announced that it has won an order worth approximately Rs 366 crore from Oil and Natural Gas Corporation Limited (ONGC). The order includes supply of material for overhauling of 18 Power Turbines through Zero Hour Overhaul and Time Continued Overhaul. The Zero Hour Overhauling will be first of its kind in India and involves the overhaul of Power Turbines to zero hour status. Under the new concept of Zero Hour Overhaul, the Power Turbine will perform almost as new - capable of a safe run of another 100,000 hours before the next overhaul. This will help in reducing down-time and increase in productivity because of elimination of at-least one intermediate overhaul.On 10 February 2017, Siemens Ltd. announced that it has won an order worth approximately Rs 101 crore from Delhi Transco Ltd. (DTL). The order includes installing 220/66/33kV Gas Insulated Switchgear (GIS) substation at R.K. Puram, New Delhi. DTL is the State Transmission Utility of New Delhi.On 16 February 2017, Siemens announced that it has received an order worth approximately Rs 119 crore from Sterlite Power Grid Ventures Ltd. for design, engineering, procurement, manufacture, supply and commissioning of equipment for 765/400kV Air Insulated Switchgear (AIS) Substation at Khandwa (Madhya Pradesh) and 765kV AIS Bay Extension Equipment at Dhule (Maharashtra) for Khargone Transmission Ltd. On 20 February 2017, Siemens announced that the company along with Siemens Rail Automation Ltd. S.A.U Spain has jointly won an order worth Rs 287 crore to supply state-of-the-art signaling technology for the first two metro lines of the Nagpur Metro i.e. the North-South and the East-West Corridors. Siemens Limiteds share of the contract is Rs 146 crore (all inclusive).The project comprises the deployment and installation of the Siemens communications-based train control (CBTC) solution Trainguard MT for 38.2 kilometers of double track with 36 stations and two depots, as well as onboard equipment for 23 three-cars trains.On 23 March 2017, Siemens announced that it has won an order worth approximately Rs 187.4 crore from Bangladesh Rural Electrification Board (BREB), Dhaka. The project includes construction of new 33/11 kV Air Insulated Switchgear substations in Dhaka, Chittagong and Sylhet. BREB is an electricity distribution provider under the Government of Bangladesh responsible for providing electricity to the rural parts of Bangladesh. The project is part of BREBs efforts to upgrade the countrys rural electricity distribution system and will contribute to accomplishing the Government of Bangladeshs Vision of Electricity for All by 2021.On 29 March 2017, Siemens announced that that a consortium of the company and Sumitomo Electric Industries Ltd. has been awarded an order from Power Grid Corporation of India, the central transmission utility of India, to supply a high-voltage direct current (HVDC) transmission system. The total size of the order won by the consortium is US $520 million, of which the share of Siemens is approximately Rs 1682 crore. The about 200-kilometer-long HVDC connection will be Indias first direct current link using voltage sourced converter (VSC) technology.On 11 May 2017, Siemens informed the stock exchanges that an internal investigation by the company has revealed that as a result of a collusion between certain employees through the use of fake purchase orders and related documentation and the failure of some other employees to adequately discharge their responsibilities under the internal financial control procedures laid down by the company, a fraud spread over several years prior to 31 March 2011 has been perpetrated on the company, the estimated impact of which is Rs 19 crore. Appropriate disciplinary action has been taken against the concerned employees and such further action in the matter as may be considered necessary is under consideration of the companys Board of Directors. On 25 September 2017, Siemens announced that it has transferred and assigned its leasehold interest in the property located at Plot No. 130 Pandurang Budhkar Marg, Worli, Mumbai to Whispering Heights Real Estate Private Limited, a joint venture entity of Reco Solis Pte. Ltd. (an affiliate of GIC, Singapore) and the K. Raheja Corp Group, for a total consideration of Rs 610 crore. Earlier, on 30 December 2016, Siemens and Whispering Heights Real Estate Private Limited executed a Memorandum of Understanding for the transfer and assignment of Siemens leasehold interest in the Property located at Plot No. 130, Pandurang Budhkar Marg, Worli, Mumbai for a total consideration of Rs 610 crore in favour of the proposed assignee. The Board of Directors of Siemens at its meeting held on 21 February 2018 agreed in-principle to sell its Mobility Division and Rail Traction Drives business (included in Process Industries and Drives Division which provides products and services to Mobility Division) as also its wholly owned subsidiary Siemens Rail Automation Private Limited, to the parent company Siemens AG, Germany (SAG) or its subsidiary. The Mobility Division accounts for 10.46% of the turnover and 2.82% of the capital employed of the company for the year ended 30 September 2017. The Board also agreed in-principle to sell its Mechanical Drives business (included in Process Industries and Drives Division) to SAG or its subsidiary. The Board of Directors of the Company at its Meeting held on 26 August 2020 approved the sale and transfer of the Companys Mechanical Drives (MD) Business, to Flender Drives Private Limited, a subsidiary of Flender GmbH, which in turn is a subsidiary of Siemens AG, as a going concern on a slump sale basis, with effect from 01 January, 2021.On 01 January 2021, the Company divested its Mechanical Drives (MD) business as a going concern on a slump sale basis to Flender Drives Private Limited for a final consideration of Rs. 3,759 million. On 01 March 2021, the Company acquired 99.22% equity share capital of C\u0026S Electric Limited and became a subsidiary of the Company.In FY 2021, the Company commissioned Indias first high-voltage direct current link featuring voltage-sourced converter (VSC) technology for Power Grid Corporation of India Limited (POWERGRID). It partnered with POWERGRID to commission Static Synchronous Compensator (STATCOM) solutions at POWERGRIDs substations at Bikaner, Fatehgarh and Bhadla. It signed a Memorandum of Understanding (MoU) with Switch Mobility Automotive Limited to execute e-mobility projects. It announced deployment of over 2 lakh Smart Meters in North Delhi, together with Tata Power Delhi Distribution Limited. In mobility space, it provided automated train technology systems at improving capacity, punctuality, reliability, and provide enhanced safety for passengers of Bengaluru Metro. It strengthened manufacturing footprint with opening of a medium voltage switchgear factory in Goa. It executed a Power Purchase Agreement and entered into an Agreement on 22nd October 2021 for subscription of 26% of the paid-up equity share capital of Sunsole Renewables Private Limited.On 1st July 2022, the Company sold and transferred its Large Drives Applications business as a going concern on a slump sale basis to Siemens Large Drives India Private Limited for a cash consideration of Rs 440 Crores.During FY 2021-22, by virtue of subscription of 26% of the paid-up equity share capital of Sunsole Renewables Private Limited (SRPL), Mumbai, India, Sunsole Renewables was made an Associate of the Company with effect from 28th February 2022.During the year 2023, the Company launched a Digital Twin Solution for streamlining paint processes at MG Motor, an automotive OEM. It launched Siemens Xcelerator, an open digital business platform consisting of three main elements - portfolio, ecosystem and marketplace."])</script><script>self.__next_f.push([1,"27:T685b,"])</script><script>self.__next_f.push([1,"Siemens Limited offers products, integrated solutions for industrial applications for manufacturing industries, drives for process industries, intelligent infrastructure and buildings, efficient and clean power generation from fossil fuels and oil \u0026 gas applications, transmission and distribution of electrical energy for passenger and freight transportation, including rail vehicles, rail automation and rail electrification systems. It focuses on the areas of electrification, automation and digitization. It is one of the leading producers of technologies for combined cycle turbines for power generation; power transmission and distribution solutions; infrastructure solutions for Smart Cities and transportation; automation and software solutions for industry, and also supplier of healthcare equipments. It has nearly 21 factories located across India and a nation-wide sales and service network.Siemens Ltd was incorporated in the year 1957 as Siemens Engineering and Manufacturing Company of India Pvt Ltd. In March 1957, the company entered into a collaboration agreement with two foreign companies, viz., Siemens \u0026 Halske AG and Siemens Schuckertwerke AG of West Germany. In the year 1966, the name of the Siemens \u0026 Halske AG was changed to Siemens AG and at the same time, it took over the manufacturing and business activities of Siemens-Schuckertwerke AG and Siemens-Reiniger-Werke AG. The name of the company was changed in the year 1967 from Siemens Engineering \u0026 Manufacturing Company of India Ltd to Siemens India Ltd. In the year 1970, Siemens-Reiniger-Werke AG and Siemens-Schuckertwerke AG were merged with Siemens AG. In the year 1985, the company incorporated a subsidiary company, namely Siemens Communication Systems Pvt Ltd to undertake the manufacture of certain items of Telecommunication equipment for export purposes.In the year 1987, the company established a software centre at the head office in Mumbai to cater to the software package requirements of the control and automation systems and also to tap the export market. In the year 1990, the company undertook a project to set up a plant at Waluj in Aurangabad district of Maharashtra for the manufacture of switchgears and miniature circuit breakers. In the year 1991, the Medical engineering division launched a mobile C-arm image intensifier system, saving valuable foreign exchange. Also, the motors, drives and automation division launched the microprocessor based modular drives for AC and DC applications, microprocessor based digital uninterrupted power supply and micro PLC Simatic 90U. The name of Siemens Communication Systems Pvt Ltd was changed to Siemens Information Systems LtdIn the year 1993, the company introduced State-of-the-art advanced process control system at Nashik in order to meet stringent control requirements of chemical and petro-chemical industries. In the year 1994, the company signed an MoU with Asia Chip Card, Singapore and Semiconductor Corp Ltd to enter into the smart card business. In the year 1996, the company suffered by loss due to discontinuous of the operations of the Telecommunications division. In the year 1998, Siemens Public Communications, a 70:30 joint venture company between Siemens Germany and Siemens Ltd India were formed. Siemens Telecom Ltd, a joint venture between Siemens and Bharti Telecom formally launched their Euroset and Emerald series of phones at Bangalore. In the year 1999, the company set up Unisphere Solutions Inc to target leadership in the converged voice and data and Internet networking solutions. In the year 2000, they launched total hotel solutions for the hospitality industry to cater to the growing needs of the corporate travelers. They launched their new line of information and communication solutions - Hicom 150 E Office and ESL8i - targeted at small and medium enterprises. In the year 2001, Siemens Information Systems Ltd, a wholly owned subsidiary company signed a partnership contract with Avraham Goldratt Institute of USA (AGI). The company introduced different models of mobile phones, which cover various features in each. In the year 2004, the company made a strategic alliance with Aethra Telecomunicazioni, Italy to offer a range of video and audio conferencing solutions in India. In the year 2006, the company made an alliance with Huawei-3Com to offer high performance networks to Indian enterprises. In the year 2007, the company acquired a 77% of stake in iMetrex Technologies Ltd, which is a leading provider of products and solutions in the areas of electronic security, safety and building automation systems. In September 2007, the company acquired the balance 26% stake in Siemens Industrial Turbomachinery Services Pvt. Ltd. (SITS) from Pimac Engineers Pvt. Ltd. In November 2007, the company bagged an order worth of Rs 870 million (Rs 87 crore) from McNally Bharat Engineers Pvt Ltd for supplying electricals for Rashtriya Ispat Nigam Ltds new Sinter Plant at Vizag.In January 2008, the company and the Government of Maharashtra signed a Letter of Understanding to support companys expansion plans in the State. In April 2008, the company took over Morgan Construction Co., the rolling mill specialist based in Worcester, Massachusetts, USA. In May 2008, the companys Medical Solutions installed Asias first high definition positron emission tomography (HD PET). This high-end equipment is installed at Piramal Diagnostics (formerly Wellspring), Mumbai.During the year 2009-10, as per the scheme of amalgamation, Flender Ltd, a wholly owned subsidiary of the company was amalgamated with the company with effect from October 1, 2009. In January 8, 2010, the company acquired the balance 13.85% stake Siemens Building Technologies Pvt Ltd, Chennai (SBTPL) comprising of 517,209 Equity Shares of Rs 10 each, from the promoters of SBTPL for a consideration of Rs 702.51 million. With this acquisition, SBTPL became a wholly owned subsidiary of the company.During the year 2010-11, the company created a new Sector Infrastructure \u0026 Cities in line with Siemens global strategy and in order to achieve better portfolio synergy. The new sector will offer solutions to the cities for mobility, environmental protection and energy savings. This sector will be having five divisions (Mobility, Rail System, Low \u0026 Medium Voltage, Smart Grid and Building Technologies) and these divisions will work closer to their target markets and develop additional business opportunities in the growing market of cities.During the year, as per the scheme of amalgamation, Siemens Building Technologies Pvt Ltd and Vista (a wholly owned subsidiary of SBTPL) were amalgamated with the company with effect from October 1, 2010. Consequent to the amalgamation of SBTPL, the three subsidiaries of SBTPL i.e. iMetrex Technologies Ltd., Ireland (ITL), Europlex Technologies (UK) Ltd., UK (ET UK) and Europlex Technologies (Ireland) Ltd., Ireland (ET IL) became subsidiaries of the company. During the year, ITL, ET UK \u0026 ET IL were sold to Siemens Schweiz AG, Switzerland (a subsidiary of Siemens AG) for a total consideration of Euro 2.95 millionDuring the year, as per the scheme of amalgamation Siemens Healthcare Diagnostics Ltd was amalgamated with the company with effect from March 14, 2011. In April 2011, Siemens Rolling Stock Pvt Ltd, a wholly owned subsidiary of the company was amalgamated with the company with effect from October 1, 2009. In September 2011, the company received an order from Siemens AG valued at Rs 294.50 crore for a transmission project of Power Grid of Corporation of Bangladesh. The completion period is 24 months. The company has approved the amalgamation of Siemens VAI Metals Technologies Pvt Ltd, Kolkata (SVAI), a 100% Siemens AG Company and Morgan Construction Company India Pvt Ltd, Mumbai (Morgan) a wholly owned subsidiary of SVAI with the company. The appointed date was fixed as October 1, 2011.In 2012, The Company won contract to modernize electricity distribution system for Maharashtra State Electricity Distribution Company. The company inked contract with PGCIL to construct 765 kV test lab in Bina, MP. The Company started operations in two greenfield factor in Goa. In 2013 Siemens launches SIMATIC S7-1500 with TIA Portal. Siemens installs Asias first SOMATOM Definition Edge CT scanner at PSG Hospitals, Coimbatore. Siemens Limited wins contract to build first private sector-funded GIS substation in Bangladesh. Siemens wins order to modernize Korba Stage-II plant of NTPC. Siemens wins repeat order for Gurgaon Metro South Extension project. Siemens Corporate Citizenship Film Runner-up at Global Sustainability Awards. Siemens-powered Rapid Metro Rail Gurgaon begins operations. Siemens inaugurates State-of-the-Art Test Center for Motors. Siemens installs SOMATOM Perspective 128 slice CT scanner at SRL Diagnostics-Speedscans, Surat. Siemens introduces cutting-edge patient care technology with two new solutions - Biograph mCT Flow \u0026 Symbia Intevo.In 2014, the company launches best-fit controller for mid-sized DCS market.- AS 410 SMART. The company also launches optimized servo drive system for motion control applications. The company installs worlds longest lab automation track at Thyrocare. The company Installs Indias First Ultrasound System with Wireless Transducers at K.G. Hospital, Coimbatore. The company bags orders from Reliance Industries for supply of steam turbines. The company successfully delivers 1200kV CVT to National Test Station, Power Grid. The company wins international recognition for its motors manufactured in India. The company wins order worth Rs 317 crores from Bihar Grid Company Ltd. The company surpasses 100,000 milestone for energy-efficient industrial motors.In 2015, the company has bagged orders worth Rs 450 crore from Varanasi-based Diesel Locomotive Works. The company wins Rs. 55 crore order for High Voltage Circuit Breakers from Algeria. The company wins order worth Rs. 123 crore from Power Grid Company of Bangladesh. The Company has received an order worth Rs 67 crore for supply of high voltage gas insulated switchgear from Larsen and Toubro. The company has powers cities across three states Punjab, Uttarakhand and Haryana with Smart Grid solutions. The company wins order worth Rs. 81 crore from Diesel Locomotive Works. The company has received an order of Rs 79 crore from Pune based wind turbine supplier, Suzlon Energy Limited. IL\u0026FS \u0026 GIFTCL sign MoU with the company to develop Smart Mobility Solutions for GIFT. The company has opened up a global skill centre for occupational safety in Mumbai in collaboration with TUV Rheinland India.On 13 October 2015, Siemens announced that, together with its parent company Siemens AG, Germany, it has won an order totalling approximately Rs 183 crore from NTPC. The component of Siemens Ltd. in the order is approximately Rs 97 crore. The scope of the works includes modernization as well as maintenance of Controls and Instrumentation at NTPCs Dadri Power Gas Station.On 7 December 2015, Siemens announced that it has won a crucial order approximately worth Rs 377 crore from Indian Railways Diesel Locomotive Works (DLW), Varanasi. The scope of work for the project involves supply of 1890 Traction Motors for 4500 HP Diesel Electric Locomotives. The Traction Motors will be produced at Kalwa Factory of Siemens Limited. On 10 December 2015, Siemens Ltd. announced that it has won an order worth approximately Rs 102 crore to supply a 400 kV Gas Insulated Switchgear (GIS) Substation to West Bengal State Electricity Transmission Company Limited (WBSETCL). The scope of the order includes engineering, supply, installation and commissioning of the GIS Substation.On 22 January 2016, Siemens Ltd., announced that it has won a crucial order approximately worth Rs 112 crore from Rajasthan Rajya Vidyut Prasaran Nigam Limited, a State Power Transmission Utility owned by Government of Rajasthan and headquartered in Jaipur. The scope of work for the project involves engineering, supply, installation, testing and commissioning of 400 kv /220kV Air Insulated Substations.On 22 January 2016, Siemens Ltd., together with Siemens Malaysia, announced that it has won a crucial order approximately worth Rs 155 crore from Malaysia-based PSI International, one of the largest petrochemical companies of the world and a subsidiary of Petronas. The scope of work for the project involves supply of 420kV Gas Insulated Switchgear for PSI Internationals new petrochemical (RAPID) Greenfield project.The Board of Directors of Siemens at its meeting held on 4 March 2016 approved the sale and transfer of its Healthcare undertaking, as a going concern on a slump sale basis, for a sale consideration of Rs 3050 crore to Siemens Healthcare Private Limited, a subsidiary of Siemens AG. This transaction follows Siemens AGs global strategy of managing its Healthcare business under a separately-managed company. Over 85% of Siemens Ltds Healthcare revenues are currently derived from products imported from parent Siemens AG. Significant management focus, including investments will be needed in finding appropriate products and solutions to meet the growing demands of the Indian market. As there are limited synergies between the Healthcare and other businesses of Siemens Ltd, this transaction will enable Siemens Ltd to increase its focus on, and capital allocation to Power Generation, Transmission and Distribution, Mobility, Industrial Automation and Smart Cities segments while enabling Siemens AG to further strengthen its focus on the Healthcare segment in India, by aligning it with its global strategy and management framework.On 6 April 2016, Siemens announced that it has started dispatch of the largest-ever Made in India single-phase Generator Step-Up (GSU) Transformer of rating 315 MVA, 23.5kV/420kV for installation at NTPCs Kudgi Thermal Power Station in Bijapur, Karnataka. This transformer is an essential component of the Power Station, which once operational will boost the high-capacity power generation for the southern states of Karnataka, Andhra Pradesh, Tamil Nadu and Kerala. NTPC has ordered 10 units of these GSU transformers on Siemens. On 23 May 2016, Siemens announced that it has strengthened its partnership with Sri Lanka by signing a Memorandum of Understanding (MoU) with the Ministry of Megapolis and Western Development, Sri Lanka to offer expertise and best practices from its globally-proven, state-of-the-art, Sustainable, Smart City solutions portfolio. The prime objective of the Ministry of Megapolis and Western Development is to bring systematic changes and development processes into the urban community in Sri Lanka, which will ensure that the inhabitants of urban areas become a part of socio-economic development of the country while maintaining high levels in quality of life. This will pave the way for making Sri Lanka a commercial, naval and aviation hub of Asia.On 8 June 2016, Siemens Ltd. announced that, together with Siemens Bangladesh Ltd., it has won an order worth approximately Rs 113 crore from Power Grid Company of Bangladesh Limited (PGCB) to design, procure, supply, install, test and commission 230/132kV Gas Insulated Switchgear Substation along with 225/300 MVA, 132/33 KV and 50/75 MVA Transformers at Keraniganj within Dhaka.On 13 June 2016, Siemens Ltd. announced that it has won an order worth approximately Rs 78 crore from Power Grid Corporation of India Limited (PGCIL) to design, supply, install and commission 7 X 500MVA, 765/400/33kV, Phase Autotransformers at Bhuj.On 22 June 2016, Siemens Ltd. announced that it has won an order worth approximately Rs 83 crore from Indian Railways Diesel Locomotive Works (DLW), Varanasi. The order is to design, supply and install 40 Alternating Current (AC) Traction Systems for dual-cab high horsepower diesel engine locomotives. On 27 June 2016, Siemens Ltd. announced that it has won an order worth approximately Rs 570 crore to supply Static Synchronous Compensator (STATCOM) solutions to Power Grid Corporation of India Ltd. (PGCIL). The scope of the order includes design, engineering, supply, civil, installation, testing and commissioning of STATCOMs at four substation locations ofPGCIL: Ranchi, Rourkela, Kishenganj and Jeypore across the states of Bihar, Jharkhand and Odisha. Cutting-edge technology from Siemens will result in the installation of one of the worlds largest STATCOM projects at 400 kV level with a dynamic swing range of 2000MVAr and 1250MVAr mechanically switched components. On 3 August 2016, Siemens Ltd. announced that it has received a crucial order worth approximately Rs 217 crore for Power Grid Company of Bangladesh Limited (PGCB) project from Siemens AG, Germany to supply 400kV / 230 kV Switch Yard Equipments, Reactors, Power Transformers, Fire Fighting Systems, Air-conditioning Systems, Auxiliary Power System, Building Management Systems, Illumination Systems, AC Control and Protections, Engineering for Civil and Plant for 500 MW High Voltage Direct Current (HVDC) Station.The Board of Directors of Siemens at its meeting held on 5 December 2016 approved the sale and transfer of the companys business of engineering, design and development services for global wind power business (hereinafter referred to as SLWP Business) to a subsidiary (to be incorporated) of Siemens Wind HoldCo Sociedad Limitada (SA), Spain, which in turn is a subsidiary of Siemens AG, Germany (SAG), as going concern on a slump sale basis with effect from 1 January 2017 for a cash consideration of Rs 7.5 crore. The SLWP Business consists providing engineering services exclusively for the component design of Towers, Nacelle, Hub and Generator to the Siemens Wind Power A/S (Wind Power Division) in terms of an annual contract on a cost plus mark up basis. On 13 January 2017, Siemens Ltd. announced that, it has won an order worth approximately Rs 98 crore from Diesel Locomotive Works (DLW) to design, supply and install 48 Alternating Current (AC) Traction systems for Dual Cab High Horsepower Diesel Engine locomotive for Indian Railways. The AC Traction systems will be produced at Nashik Factory of Siemens Limited. The systems have been developed based on the state of art Insulated Gate Bipolar Transistors (IGBTs) technologies. The principle benefit of IGBTs over Gate Turnoffthyristors (GTOs) is that it reduces the current required and therefore the heat generated, giving smaller and lighter units.On 18 January 2017, Siemens Ltd announced the launch of its new range of energy efficient motor SIMOTICS 1LE7. The new SIMOTICS 1LE7 range of motors is the newest entrant in the existing range of motors offered by Siemens in India. These motors offer efficiency values higher than the IE3 standards - which is currently the highest efficiency class as recognized by Indian Standards. On 24 January 2017, Siemens Ltd. announced that it has won an order worth approximately Rs 366 crore from Oil and Natural Gas Corporation Limited (ONGC). The order includes supply of material for overhauling of 18 Power Turbines through Zero Hour Overhaul and Time Continued Overhaul. The Zero Hour Overhauling will be first of its kind in India and involves the overhaul of Power Turbines to zero hour status. Under the new concept of Zero Hour Overhaul, the Power Turbine will perform almost as new - capable of a safe run of another 100,000 hours before the next overhaul. This will help in reducing down-time and increase in productivity because of elimination of at-least one intermediate overhaul.On 10 February 2017, Siemens Ltd. announced that it has won an order worth approximately Rs 101 crore from Delhi Transco Ltd. (DTL). The order includes installing 220/66/33kV Gas Insulated Switchgear (GIS) substation at R.K. Puram, New Delhi. DTL is the State Transmission Utility of New Delhi.On 16 February 2017, Siemens announced that it has received an order worth approximately Rs 119 crore from Sterlite Power Grid Ventures Ltd. for design, engineering, procurement, manufacture, supply and commissioning of equipment for 765/400kV Air Insulated Switchgear (AIS) Substation at Khandwa (Madhya Pradesh) and 765kV AIS Bay Extension Equipment at Dhule (Maharashtra) for Khargone Transmission Ltd. On 20 February 2017, Siemens announced that the company along with Siemens Rail Automation Ltd. S.A.U Spain has jointly won an order worth Rs 287 crore to supply state-of-the-art signaling technology for the first two metro lines of the Nagpur Metro i.e. the North-South and the East-West Corridors. Siemens Limiteds share of the contract is Rs 146 crore (all inclusive).The project comprises the deployment and installation of the Siemens communications-based train control (CBTC) solution Trainguard MT for 38.2 kilometers of double track with 36 stations and two depots, as well as onboard equipment for 23 three-cars trains.On 23 March 2017, Siemens announced that it has won an order worth approximately Rs 187.4 crore from Bangladesh Rural Electrification Board (BREB), Dhaka. The project includes construction of new 33/11 kV Air Insulated Switchgear substations in Dhaka, Chittagong and Sylhet. BREB is an electricity distribution provider under the Government of Bangladesh responsible for providing electricity to the rural parts of Bangladesh. The project is part of BREBs efforts to upgrade the countrys rural electricity distribution system and will contribute to accomplishing the Government of Bangladeshs Vision of Electricity for All by 2021.On 29 March 2017, Siemens announced that that a consortium of the company and Sumitomo Electric Industries Ltd. has been awarded an order from Power Grid Corporation of India, the central transmission utility of India, to supply a high-voltage direct current (HVDC) transmission system. The total size of the order won by the consortium is US $520 million, of which the share of Siemens is approximately Rs 1682 crore. The about 200-kilometer-long HVDC connection will be Indias first direct current link using voltage sourced converter (VSC) technology.On 11 May 2017, Siemens informed the stock exchanges that an internal investigation by the company has revealed that as a result of a collusion between certain employees through the use of fake purchase orders and related documentation and the failure of some other employees to adequately discharge their responsibilities under the internal financial control procedures laid down by the company, a fraud spread over several years prior to 31 March 2011 has been perpetrated on the company, the estimated impact of which is Rs 19 crore. Appropriate disciplinary action has been taken against the concerned employees and such further action in the matter as may be considered necessary is under consideration of the companys Board of Directors. On 25 September 2017, Siemens announced that it has transferred and assigned its leasehold interest in the property located at Plot No. 130 Pandurang Budhkar Marg, Worli, Mumbai to Whispering Heights Real Estate Private Limited, a joint venture entity of Reco Solis Pte. Ltd. (an affiliate of GIC, Singapore) and the K. Raheja Corp Group, for a total consideration of Rs 610 crore. Earlier, on 30 December 2016, Siemens and Whispering Heights Real Estate Private Limited executed a Memorandum of Understanding for the transfer and assignment of Siemens leasehold interest in the Property located at Plot No. 130, Pandurang Budhkar Marg, Worli, Mumbai for a total consideration of Rs 610 crore in favour of the proposed assignee. The Board of Directors of Siemens at its meeting held on 21 February 2018 agreed in-principle to sell its Mobility Division and Rail Traction Drives business (included in Process Industries and Drives Division which provides products and services to Mobility Division) as also its wholly owned subsidiary Siemens Rail Automation Private Limited, to the parent company Siemens AG, Germany (SAG) or its subsidiary. The Mobility Division accounts for 10.46% of the turnover and 2.82% of the capital employed of the company for the year ended 30 September 2017. The Board also agreed in-principle to sell its Mechanical Drives business (included in Process Industries and Drives Division) to SAG or its subsidiary. The Board of Directors of the Company at its Meeting held on 26 August 2020 approved the sale and transfer of the Companys Mechanical Drives (MD) Business, to Flender Drives Private Limited, a subsidiary of Flender GmbH, which in turn is a subsidiary of Siemens AG, as a going concern on a slump sale basis, with effect from 01 January, 2021.On 01 January 2021, the Company divested its Mechanical Drives (MD) business as a going concern on a slump sale basis to Flender Drives Private Limited for a final consideration of Rs. 3,759 million. On 01 March 2021, the Company acquired 99.22% equity share capital of C\u0026S Electric Limited and became a subsidiary of the Company.In FY 2021, the Company commissioned Indias first high-voltage direct current link featuring voltage-sourced converter (VSC) technology for Power Grid Corporation of India Limited (POWERGRID). It partnered with POWERGRID to commission Static Synchronous Compensator (STATCOM) solutions at POWERGRIDs substations at Bikaner, Fatehgarh and Bhadla. It signed a Memorandum of Understanding (MoU) with Switch Mobility Automotive Limited to execute e-mobility projects. It announced deployment of over 2 lakh Smart Meters in North Delhi, together with Tata Power Delhi Distribution Limited. In mobility space, it provided automated train technology systems at improving capacity, punctuality, reliability, and provide enhanced safety for passengers of Bengaluru Metro. It strengthened manufacturing footprint with opening of a medium voltage switchgear factory in Goa. It executed a Power Purchase Agreement and entered into an Agreement on 22nd October 2021 for subscription of 26% of the paid-up equity share capital of Sunsole Renewables Private Limited.On 1st July 2022, the Company sold and transferred its Large Drives Applications business as a going concern on a slump sale basis to Siemens Large Drives India Private Limited for a cash consideration of Rs 440 Crores.During FY 2021-22, by virtue of subscription of 26% of the paid-up equity share capital of Sunsole Renewables Private Limited (SRPL), Mumbai, India, Sunsole Renewables was made an Associate of the Company with effect from 28th February 2022.During the year 2023, the Company launched a Digital Twin Solution for streamlining paint processes at MG Motor, an automotive OEM. It launched Siemens Xcelerator, an open digital business platform consisting of three main elements - portfolio, ecosystem and marketplace."])</script><script>self.__next_f.push([1,"b:[[\"$\",\"$L22\",null,{\"id\":\"schema-graph\",\"type\":\"application/ld+json\",\"dangerouslySetInnerHTML\":{\"__html\":\"$23\"}}],[\"$\",\"$L24\",null,{\"links\":[{\"name\":\"Overview\",\"slug\":\"siemens-ltd-share-price\"},{\"name\":\"Futures\",\"slug\":\"siemens-ltd/futures\"},{\"name\":\"Options Chain\",\"slug\":\"siemens-ltd/options\"},{\"name\":\"Peer Comparison\",\"slug\":\"siemens-ltd/peer-comparison\"},{\"name\":\"News \u0026 Events\",\"slug\":\"siemens-ltd/news\"},{\"name\":\"Share Holding Pattern\",\"slug\":\"siemens-ltd/share-holding\"},{\"name\":\"Corporate Actions\",\"slug\":\"siemens-ltd/corporate-action\"},{\"name\":\"Historical Data\",\"slug\":\"siemens-ltd-historical-data\"}],\"labelname\":\"Siemens\",\"baseurl\":\"/company\"}],[\"$\",\"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\":\"Siemens Ltd Share Price\"}]}]]}]}]}],[\"$\",\"$L25\",null,{\"slug\":\"siemens-ltd\",\"faqData\":[{\"question\":\"What is the Siemens Ltd share price today?\",\"answer\":\"The Siemens Ltd shares price on NATIONAL STOCK EXCHANGE (NSE) is ₹4695 today.\"},{\"question\":\"What is the Market Cap of Siemens Ltd?\",\"answer\":\"Market capitalization, short for market cap, is the market value of a publicly traded company's outstanding shares. The market cap of Siemens Ltd is ₹167198.58 Cr. as of 27 Feb ‘25\"},{\"question\":\"What is the PE and PB ratio of Siemens Ltd?\",\"answer\":\"The PE and PB ratios of Siemens Ltd is 77.82 and 11.30 as of 27 Feb ‘25\"},{\"question\":\"What is the 52 Week High and Low of Siemens Ltd?\",\"answer\":\"The 52-week high/low is the highest and lowest price at which a Siemens 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 Siemens Ltd is ₹4495 and ₹8129.9 as of 27 Feb ‘25\"},{\"question\":\"What is the CAGR of Siemens Ltd?\",\"answer\":\"Siemens Ltd's CAGR for 5 Years at 28.46%, 3 Years at 26.48%, 1 Year at 5.96%, 6 Month at -31.31%, 3 Month at -34.17% and 1 Month at -16.41%.\"},{\"question\":\"What is the shareholding pattern of Siemens Ltd?\",\"answer\":\"The shareholding pattern of Siemens Ltd is as follows:\u003cbr\u003e\\n Promoters - 75.00 %\u003cbr\u003e\\n Institutions - 15.56 %\u003cbr\u003e\\n Public - 9.45 %\\n \"}],\"stockData\":{\"wpResp\":{\"wpID\":423744,\"slug\":\"siemens-ltd\",\"permalink\":\"/company/siemens-ltd-share-price\",\"title\":\"Siemens Ltd\",\"summary\":\"\",\"sector\":[{\"id\":92305,\"name\":\"Capital Goods - Electrical Equipment\",\"slug\":\"capital-goods-electrical-equipment\",\"parent\":0}],\"created_on_gmt\":\"2024-07-03 12:32:04\",\"updated_on_gmt\":\"2024-07-03 12:32:04\",\"cocode\":\"514\",\"company_faqs\":false,\"company_shortname\":\"Siemens\",\"seo\":{\"title\":\"Siemens Ltd Stock Price: Siemens Share Price Today | India Infoline\",\"meta_description\":\"\",\"canonical\":\"https://www.indiainfoline.com/company/siemens-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\":\"Siemens\",\"symbol\":\"SIEMENS\"},\"apiResp\":{\"comp_summary_bse\":{\"sc_code\":\"500550\",\"symbol\":\"SIEMENS\",\"co_code\":\"514\",\"companyname\":\"Siemens Ltd\",\"ltp\":\"4835.95\",\"biodata\":\"$26\"},\"scripcode_equity\":{\"nse\":3150,\"bse\":500550},\"snapshot_company_profile\":{\"lname\":\"Siemens Ltd\",\"isin\":\"INE003A01024\",\"hse_s_name\":\"MNC Associate\",\"inc_dt\":\"1957\",\"regadd1\":\"Birla Aurora Level 21\",\"regadd2\":\"Plot No 1080 Dr Annie Besant R\",\"regdist\":\"Mumbai\",\"regstate\":\"Maharashtra\",\"regpin\":\"400018\",\"tel1\":\"91-22-39677000\",\"ind_l_name\":\"Electric Equipment\",\"fax1\":\"91-22-39677500\",\"auditor\":\"Price Waterhouse Chartered Accountants LLP\",\"fv\":\"2\",\"mkt_lot\":\"1\",\"chairman\":\"Deepak Parekh\",\"co_sec\":\"Ketan Thaker\",\"co_code\":\"514\",\"email\":\"corporate-secretariat.in@siemens.com\",\"internet\":\"http://www.siemens.co.in\",\"dir_name\":\"Sunil Mathur\",\"dir_desg\":\"Managing Director \u0026 CEO\",\"co_code1\":\"514\",\"ho_add1\":\"130 Pandurang Budhkar Marg\",\"ho_add2\":\"Worli\",\"ho_city\":\"Mumbai\",\"ho_stcode\":\"MR\",\"ho_statename\":\"Maharashtra\",\"ho_pin\":\"400018\",\"ho_tel1\":\"91-22-39677000\",\"ho_fax1\":\"91-22-39677500\",\"ho_email\":\"crporate-secretariat.in@siemens.com\",\"ho_ctry_name\":\"India\",\"co_code3\":\"514\",\"rcode\":\"4181\",\"reg_name\":\"TSR Consultants P Ltd\",\"reg_add1\":\"C-101 1st Floor\",\"reg_add2\":\"247 Park Vikhroli W\",\"reg_add3\":\"Lal Bahadur Marg\",\"reg_add4\":\"Mumbai - 400 083\",\"reg_email\":\"csg-unit@tsrdarashaw.com\",\"reg_internet\":\"www.tsrdarashaw.com\",\"flag\":\"O\"},\"profit_loss_consolidated\":[{\"co_code\":\"514\",\"yrc\":\"202109\",\"revenue\":\"13639.2\",\"yoygrowth_revenue\":\"37.1256220781179\",\"rawmaterials\":\"-6496.3\",\"aspercofsales_rawmaterials\":\"47.6296263710482\",\"employeecosts\":\"-1691.7\",\"aspercofsales_employeecosts\":\"12.4032201302129\",\"othercosts\":\"-3932.7\",\"aspercofsales_othercost\":\"28.8338025690656\",\"operatingprofit\":\"1518.5\",\"opm\":\"11.1333509296733\",\"depreciation\":\"-300.5\",\"interestexpense\":\"-24.6\",\"otherincome\":\"226.5\",\"profitbeforetax\":\"1419.9\",\"taxes\":\"-369.8\",\"taxrate\":\"-26.0440876118036\",\"minoritiesandother\":\"40.2\",\"adjprofit\":\"1090.3\",\"exceptionalitems\":\"0\",\"netprofit\":\"1090.3\",\"yoygrowth_netprofit\":\"41.8553213635181\",\"npm\":\"7.99387060824682\"},{\"co_code\":\"514\",\"yrc\":\"202009\",\"revenue\":\"9946.5\",\"yoygrowth_revenue\":\"-27.7521936196176\",\"rawmaterials\":\"-4045.3\",\"aspercofsales_rawmaterials\":\"40.6705876438948\",\"employeecosts\":\"-1546.5\",\"aspercofsales_employeecosts\":\"15.5481827778616\",\"othercosts\":\"-3351.1\",\"aspercofsales_othercost\":\"33.691248177751\",\"operatingprofit\":\"1003.6\",\"opm\":\"10.0899814004926\",\"depreciation\":\"-252.1\",\"interestexpense\":\"-29.5\",\"otherincome\":\"314.9\",\"profitbeforetax\":\"1036.9\",\"taxes\":\"-267.4\",\"taxrate\":\"-25.7884077538818\",\"minoritiesandother\":\"-0.9\",\"adjprofit\":\"768.6\",\"exceptionalitems\":\"0\",\"netprofit\":\"768.6\",\"yoygrowth_netprofit\":\"-30.0891395306531\",\"npm\":\"7.72734127582567\"},{\"co_code\":\"514\",\"yrc\":\"201909\",\"revenue\":\"13767.2\",\"yoygrowth_revenue\":\"7.59575781732356\",\"rawmaterials\":\"-6147.4\",\"aspercofsales_rawmaterials\":\"44.6525074089139\",\"employeecosts\":\"-1611.1\",\"aspercofsales_employeecosts\":\"11.7024522052414\",\"othercosts\":\"-4518.4\",\"aspercofsales_othercost\":\"32.8200360276599\",\"operatingprofit\":\"1490.3\",\"opm\":\"10.8250043581847\",\"depreciation\":\"-218.2\",\"interestexpense\":\"-11.7\",\"otherincome\":\"399\",\"profitbeforetax\":\"1659.4\",\"taxes\":\"-560\",\"taxrate\":\"-33.7471375195854\",\"minoritiesandother\":\"0\",\"adjprofit\":\"1099.4\",\"exceptionalitems\":\"0\",\"netprofit\":\"1099.4\",\"yoygrowth_netprofit\":\"21.9928983577452\",\"npm\":\"7.98564704515079\"},{\"co_code\":\"514\",\"yrc\":\"201809\",\"revenue\":\"12795.3\",\"yoygrowth_revenue\":\"15.6407313347854\",\"rawmaterials\":\"-5707.2\",\"aspercofsales_rawmaterials\":\"44.6038779864481\",\"employeecosts\":\"-1457.3\",\"aspercofsales_employeecosts\":\"11.389338272647\",\"othercosts\":\"-4303.5\",\"aspercofsales_othercost\":\"33.6334435300462\",\"operatingprofit\":\"1327.3\",\"opm\":\"10.3733402108587\",\"depreciation\":\"-197.7\",\"interestexpense\":\"-8.2\",\"otherincome\":\"280.1\",\"profitbeforetax\":\"1401.5\",\"taxes\":\"-500.3\",\"taxrate\":\"-35.6974669996433\",\"minoritiesandother\":\"0\",\"adjprofit\":\"901.199999999999\",\"exceptionalitems\":\"0\",\"netprofit\":\"901.2\",\"yoygrowth_netprofit\":\"-20.7178675112167\",\"npm\":\"7.04321117910483\"}],\"scripcode_futures\":{\"25-07-2024\":\"63835\",\"29-08-2024\":\"56520\",\"26-09-2024\":\"37685\",\"31-10-2024\":\"40248\",\"28-11-2024\":\"38935\",\"26-12-2024\":\"40270\",\"30-01-2025\":\"42503\",\"27-02-2025\":\"41311\",\"27-03-2025\":\"43358\",\"24-04-2025\":\"73567\"},\"consolidated_shareholding_pattern_nse\":{\"exchange\":\"NSE\",\"sc_code\":\"500550\",\"co_code\":\"514\",\"sc_group\":\"A\",\"symbol\":\"SIEMENS\",\"isin\":\"INE003A01024\",\"comp_name\":\"Siemens Ltd\",\"trade_date\":\"2/25/2025 12:00:00 AM\",\"open\":\"4886\",\"high\":\"4932.6\",\"low\":\"4812.5\",\"currprice\":\"4837.75\",\"prevclose\":\"4872.9\",\"prevhigh_price\":\"4897\",\"pricediff\":\"-35.1499999999996\",\"perchg\":\"-0.721336370539097\",\"volume\":\"288010\",\"fiftytwo_weekhigh\":\"8129.9\",\"fiftytwo_weekhighdate\":\"10/16/2024 12:00:00 AM\",\"fiftytwo_weekLow\":\"4495\",\"fiftytwo_weekLowdate\":\"2/26/2024 12:00:00 AM\",\"weeklyhigh\":\"5059.45\",\"weeklylow\":\"4771.55\",\"marketcap\":\"172282.2\",\"fvalue\":\"2\",\"promoholding\":\"74.9999\",\"institutions\":\"15.5551\",\"noninstitutions\":\"9.445\",\"dma50\":\"5968.44\",\"dma100\":\"6642.6605\",\"dma200\":\"6877.876\",\"pe\":\"111.91\",\"dividend\":\"12\"},\"result_fullyear_consolidated\":[{\"co_code\":\"514\",\"yrc\":\"202409\",\"gross_sales\":\"16081.7\",\"excise_duty\":\"0\",\"net_sales\":\"16081.7\",\"other_operating_income\":\"0\",\"other_income_plus\":\"1574.8\",\"total_income\":\"17656.5\",\"total_expenditure_plus\":\"13961.5\",\"pbidt\":\"3695\",\"interest_plus\":\"44\",\"pbdt\":\"3651\",\"depreciation\":\"255.6\",\"minority_interest_before_np\":\"0\",\"tax\":\"693\",\"deferred_tax\":\"-15.7\",\"reported_profit_after_tax\":\"2718.1\",\"minority_interest_after_np\":\"1.5\",\"net_profit_after_minority_interest\":\"2716.6\",\"extra_ordinary_items_plus\":\"697.7\",\"adjusted_profit_after_extra_ordinary_item\":\"2018.9\",\"eps_unit_curr\":\"76.33\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"600\",\"equity\":\"71.2\",\"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\":\"22.9764266215636\",\"pbdtmpercentage\":\"22.7028237064489\",\"patmpercentage\":\"16.9018200812103\"},{\"co_code\":\"514\",\"yrc\":\"202309\",\"gross_sales\":\"19279.2\",\"excise_duty\":\"0\",\"net_sales\":\"19279.2\",\"other_operating_income\":\"274.6\",\"other_income_plus\":\"496.2\",\"total_income\":\"20050\",\"total_expenditure_plus\":\"17066.7\",\"pbidt\":\"2983.3\",\"interest_plus\":\"22.8\",\"pbdt\":\"2960.5\",\"depreciation\":\"320.8\",\"minority_interest_before_np\":\"0\",\"tax\":\"733.6\",\"deferred_tax\":\"-55.8\",\"reported_profit_after_tax\":\"1961.9\",\"minority_interest_after_np\":\"1\",\"net_profit_after_minority_interest\":\"1960.9\",\"extra_ordinary_items_plus\":\"0\",\"adjusted_profit_after_extra_ordinary_item\":\"1960.9\",\"eps_unit_curr\":\"55.09\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"500\",\"equity\":\"71.2\",\"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\":\"15.4741898004067\",\"pbdtmpercentage\":\"15.3559276318519\",\"patmpercentage\":\"10.1762521266443\"},{\"co_code\":\"514\",\"yrc\":\"202209\",\"gross_sales\":\"15873.8\",\"excise_duty\":\"0\",\"net_sales\":\"15873.8\",\"other_operating_income\":\"264\",\"other_income_plus\":\"588.9\",\"total_income\":\"16726.7\",\"total_expenditure_plus\":\"14380.5\",\"pbidt\":\"2346.2\",\"interest_plus\":\"36.3\",\"pbdt\":\"2309.9\",\"depreciation\":\"317.1\",\"minority_interest_before_np\":\"0\",\"tax\":\"488.4\",\"deferred_tax\":\"-38.6\",\"reported_profit_after_tax\":\"1543\",\"minority_interest_after_np\":\"0.1\",\"net_profit_after_minority_interest\":\"1542.9\",\"extra_ordinary_items_plus\":\"281.1\",\"adjusted_profit_after_extra_ordinary_item\":\"1261.8\",\"eps_unit_curr\":\"43.33\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"500\",\"equity\":\"71.2\",\"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\":\"14.7803298517053\",\"pbdtmpercentage\":\"14.5516511484333\",\"patmpercentage\":\"9.72041981126132\"},{\"co_code\":\"514\",\"yrc\":\"202109\",\"gross_sales\":\"12994.6\",\"excise_duty\":\"0\",\"net_sales\":\"12994.6\",\"other_operating_income\":\"203.9\",\"other_income_plus\":\"285.4\",\"total_income\":\"13483.9\",\"total_expenditure_plus\":\"11710.5\",\"pbidt\":\"1773.4\",\"interest_plus\":\"24.3\",\"pbdt\":\"1749.1\",\"depreciation\":\"297.4\",\"minority_interest_before_np\":\"0\",\"tax\":\"381.6\",\"deferred_tax\":\"-18.7\",\"reported_profit_after_tax\":\"1088.8\",\"minority_interest_after_np\":\"0.1\",\"net_profit_after_minority_interest\":\"1088.7\",\"extra_ordinary_items_plus\":\"59\",\"adjusted_profit_after_extra_ordinary_item\":\"1029.7\",\"eps_unit_curr\":\"30.57\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"400\",\"equity\":\"71.2\",\"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\":\"13.6472073014945\",\"pbdtmpercentage\":\"13.460206547335\",\"patmpercentage\":\"8.37886506702784\"},{\"co_code\":\"514\",\"yrc\":\"202009\",\"gross_sales\":\"9660.6\",\"excise_duty\":\"0\",\"net_sales\":\"9660.6\",\"other_operating_income\":\"285.9\",\"other_income_plus\":\"314.9\",\"total_income\":\"10261.4\",\"total_expenditure_plus\":\"8943.8\",\"pbidt\":\"1317.6\",\"interest_plus\":\"29.5\",\"pbdt\":\"1288.1\",\"depreciation\":\"252.1\",\"minority_interest_before_np\":\"0\",\"tax\":\"272.2\",\"deferred_tax\":\"-4.8\",\"reported_profit_after_tax\":\"768.6\",\"minority_interest_after_np\":\"0\",\"net_profit_after_minority_interest\":\"768.6\",\"extra_ordinary_items_plus\":\"0\",\"adjusted_profit_after_extra_ordinary_item\":\"768.6\",\"eps_unit_curr\":\"21.59\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"350\",\"equity\":\"71.2\",\"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\":\"13.6389044158748\",\"pbdtmpercentage\":\"13.333540359812\",\"patmpercentage\":\"7.95602757592696\"}],\"peer_comparison_nse\":[{\"exchange\":\"NSE\",\"co_code\":\"514\",\"symbol\":\"SIEMENS\",\"companyname\":\"Siemens Ltd\",\"sectorcode\":\"00000008\",\"sectorname\":\"Capital Goods - Electrical Equipment\",\"cmp\":\"4837.75\",\"pe\":\"77.82\",\"mcap\":\"172218.1\",\"divyield\":\"0.25\",\"netprofit\":\"562.7\",\"sales\":\"3174.7\",\"bv\":\"428.1422689\"},{\"exchange\":\"NSE\",\"co_code\":\"242\",\"symbol\":\"ABB\",\"companyname\":\"ABB India Ltd\",\"sectorcode\":\"00000008\",\"sectorname\":\"Capital Goods - Electrical Equipment\",\"cmp\":\"5301.8\",\"pe\":\"59.79\",\"mcap\":\"112085.76\",\"divyield\":\"0.83\",\"netprofit\":\"528.41\",\"sales\":\"3326.88\",\"bv\":\"333.8896669\"},{\"exchange\":\"NSE\",\"co_code\":\"125\",\"symbol\":\"CGPOWER\",\"companyname\":\"CG Power \u0026 Industrial Solutions Ltd\",\"sectorcode\":\"00000008\",\"sectorname\":\"Capital Goods - Electrical Equipment\",\"cmp\":\"598.5\",\"pe\":\"97.33\",\"mcap\":\"91510.48\",\"divyield\":\"0.22\",\"netprofit\":\"244.27\",\"sales\":\"2388.97\",\"bv\":\"24.3720214\"},{\"exchange\":\"NSE\",\"co_code\":\"13872\",\"symbol\":\"SUZLON\",\"companyname\":\"Suzlon Energy Ltd\",\"sectorcode\":\"00000008\",\"sectorname\":\"Capital Goods - Electrical Equipment\",\"cmp\":\"54.58\",\"pe\":\"188.1\",\"mcap\":\"73850.46\",\"divyield\":\"0\",\"netprofit\":\"200.61\",\"sales\":\"2277.14\",\"bv\":\"2.8515877\"},{\"exchange\":\"NSE\",\"co_code\":\"2306\",\"symbol\":\"BHEL\",\"companyname\":\"Bharat Heavy Electricals Ltd\",\"sectorcode\":\"00000008\",\"sectorname\":\"Capital Goods - Electrical Equipment\",\"cmp\":\"194.61\",\"pe\":\"137.04\",\"mcap\":\"67760.95\",\"divyield\":\"0.13\",\"netprofit\":\"124.77\",\"sales\":\"7277.09\",\"bv\":\"70.6478319\"}],\"equities_nse\":{\"exchange\":\"NSE\",\"sc_code\":\"500550\",\"co_code\":\"514\",\"sc_group\":\"A\",\"symbol\":\"SIEMENS\",\"isin\":\"INE003A01024\",\"comp_name\":\"Siemens Ltd\",\"trade_date\":\"2/27/2025 12:14:59 PM\",\"open\":\"4840.85\",\"high\":\"4867.75\",\"low\":\"4681\",\"currprice\":\"4695\",\"prevclose\":\"4837.75\",\"pricediff\":\"-142.75\",\"perchg\":\"-2.95\",\"volume\":\"171467\",\"val_traded\":\"805037565.00\",\"weeklylow\":\"4771.55\",\"weeklyhigh\":\"5059.45\",\"monthlylow\":\"4752.65\",\"monthlyhigh\":\"6146\",\"fiftytwoweeklow\":\"4495\",\"fiftytwoweekhigh\":\"8129.9\",\"twoyearlow\":\"3120\",\"twoyearhigh\":\"8129.9\",\"threeyearlow\":\"2150.1\",\"threeyearhigh\":\"8129.9\",\"fiveyearlow\":\"947.9\",\"fiveyearhigh\":\"8129.9\",\"alllow\":\"13.63\",\"allhigh\":\"8129.9\",\"dmafifty\":\"5909.382\",\"dmahundred\":\"6618.5695\",\"dmatwohundred\":\"6868.96425\",\"sector\":\"Capital Goods - Electrical Equipment\",\"fv\":\"2\",\"book_value\":\"443.94\",\"marketcap\":\"167198.58\",\"prevvolume\":\"288010\",\"eps\":\"62.14\",\"pe\":\"77.82\",\"pe1\":\"77.8524299967815\",\"divyield\":\"0.25\",\"companysectorcode\":\"00000008\",\"displayformattype\":\"MAN\",\"p_bv\":\"11.30\",\"companyshortname\":\"Siemens\"},\"cash_flow_consolidated\":[{\"co_code\":\"514\",\"yrc\":\"202109\",\"profitbeforetax\":\"1419.9\",\"depreciation\":\"-300.5\",\"taxpaid\":\"-369.8\",\"workingcapital\":\"4470.8\",\"operatingcashflow\":\"5220.4\",\"capitalexpenditure\":\"1544.1\",\"freecashflow\":\"6764.5\",\"equityraised\":\"13490.4\",\"investments\":\"-4.8\",\"debtfinancing_disposal\":\"4.1\",\"dividendspaid\":\"0\",\"netincash\":\"20254.2\"},{\"co_code\":\"514\",\"yrc\":\"202009\",\"profitbeforetax\":\"1036.9\",\"depreciation\":\"-252.1\",\"taxpaid\":\"-267.4\",\"workingcapital\":\"4181.4\",\"operatingcashflow\":\"4698.8\",\"capitalexpenditure\":\"-866\",\"freecashflow\":\"3832.8\",\"equityraised\":\"13698.7\",\"investments\":\"-113.6\",\"debtfinancing_disposal\":\"25.2\",\"dividendspaid\":\"0\",\"netincash\":\"17443.1\"},{\"co_code\":\"514\",\"yrc\":\"201909\",\"profitbeforetax\":\"1659.4\",\"depreciation\":\"-218.2\",\"taxpaid\":\"-560\",\"workingcapital\":\"2116.3\",\"operatingcashflow\":\"2997.5\",\"capitalexpenditure\":\"551.1\",\"freecashflow\":\"3548.6\",\"equityraised\":\"14611.3\",\"investments\":\"-109.7\",\"debtfinancing_disposal\":\"25.2\",\"dividendspaid\":\"0\",\"netincash\":\"18075.4\"},{\"co_code\":\"514\",\"yrc\":\"201809\",\"profitbeforetax\":\"1401.5\",\"depreciation\":\"-197.7\",\"taxpaid\":\"-500.3\",\"workingcapital\":\"311.999999999999\",\"operatingcashflow\":\"1015.5\",\"capitalexpenditure\":\"207.5\",\"freecashflow\":\"1223\",\"equityraised\":\"14945.9\",\"investments\":\"0\",\"debtfinancing_disposal\":\"0\",\"dividendspaid\":\"0\",\"netincash\":\"16168.9\"}],\"company_returns_bse\":{\"co_code\":\"514\",\"bsecode\":\"500550\",\"nsesymbol\":\"SIEMENS\",\"isin\":\"INE003A01024\",\"lname\":\"Siemens Ltd\",\"ret1month\":\"-16.3750021615452\",\"ret3month\":\"-34.2061046373203\",\"ret6month\":\"-31.3402003308085\",\"ret1year\":\"5.94930330382964\",\"ret3year\":\"26.4271117597709\",\"ret5year\":\"28.4642195099519\",\"recordcount\":\"1\",\"CompanyPerformance\":[{\"co_code\":\"514\",\"bsecode\":\"500550\",\"nsesymbol\":\"SIEMENS\",\"isin\":\"INE003A01024\",\"lname\":\"Siemens Ltd\",\"ret1month\":\"18.9440669884975\",\"ret3month\":\"6.84096414566577\",\"ret6month\":\"44.2924148900597\",\"ret1year\":\"121.674418604651\",\"ret3year\":\"52.2257721908942\",\"ret5year\":\"37.7273063092285\"}]},\"corporate_actions_bm\":[{\"purpose\":\"Board Meeting\",\"co_name\":\"Siemens Ltd\",\"co_code\":\"514\",\"isin\":\"INE003A01024\",\"announcementdate\":\"2/7/2025 12:00:00 AM\",\"bmdate\":\"2/12/2025 12:00:00 AM\",\"description\":\"SIEMENS LTD.has informed BSE that the meeting of the Board of Directors of the Company is scheduled on 12/02/2025 inter alia to consider and approve Please refer to the attached pdf\\n\\nOutcome of Board Meeting - 12 February 2025 \\n\\n(As Per BSE Announcement Dated on: 12/02/2025)\",\"companyshortname\":\"Siemens\",\"facevalue\":\"2\",\"sectorname\":\"Capital Goods - Electrical Equipment\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"Siemens Ltd\",\"co_code\":\"514\",\"isin\":\"INE003A01024\",\"announcementdate\":\"11/21/2024 12:00:00 AM\",\"bmdate\":\"11/26/2024 12:00:00 AM\",\"description\":\"SIEMENS LTD.has informed BSE that the meeting of the Board of Directors of the Company is scheduled on 26/11/2024 inter alia to consider and approve Please refer to the attached letter\\n\\nPlease refer to the attached pdf \\n\\nRecommended a dividend of Rs. 12/- per Equity Share of Rs. 2/- each (600%) for the Financial\\nYear ended 30th September, 2024. The dividend, as recommended by the Board of Directors, if\\ndeclared at the ensuing Annual General Meeting (AGM) of the Company, would be paid from\\nFriday, 14th February, 2025.\\n\\n(As Per BSE Announcement dated on 26.11.2024)\",\"companyshortname\":\"Siemens\",\"facevalue\":\"2\",\"sectorname\":\"Capital Goods - Electrical Equipment\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"Siemens Ltd\",\"co_code\":\"514\",\"isin\":\"INE003A01024\",\"announcementdate\":\"8/6/2024 12:00:00 AM\",\"bmdate\":\"8/9/2024 12:00:00 AM\",\"description\":\"SIEMENS LTD.has informed BSE that the meeting of the Board of Directors of the Company is scheduled on 09/08/2024 inter alia to consider and approve Approval of quarterly results.\\n\\nOutcome of Board Meeting \\n\\n(As Per BSE Announcement Dated on: 09/08/2024)\",\"companyshortname\":\"Siemens\",\"facevalue\":\"2\",\"sectorname\":\"Capital Goods - Electrical Equipment\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"Siemens Ltd\",\"co_code\":\"514\",\"isin\":\"INE003A01024\",\"announcementdate\":\"5/7/2024 12:00:00 AM\",\"bmdate\":\"5/14/2024 12:00:00 AM\",\"description\":\"SIEMENS LTD.has informed BSE that the meeting of the Board of Directors of the Company is scheduled on 14/05/2024 inter alia to consider and approve Pursuant to Regulation 29 and other applicable Regulations of the SEBI (LODR) Regulations this is to inform you that a Meeting of the Board of Directors of the Company will be held on Tuesday 14th May 2024 to consider inter-alia the Un-audited Financial Results for the second quarter / half-year ended 31st March 2024.\\n\\nKindly take the same on record.\\n\\nPlease refer to the attached pdf file\\n\\n(As Per BSE Announcement Dated on 14.05.2024)\",\"companyshortname\":\"Siemens\",\"facevalue\":\"2\",\"sectorname\":\"Capital Goods - Electrical Equipment\"}],\"company_returns_nse\":{\"co_code\":\"514\",\"bsecode\":\"500550\",\"nsesymbol\":\"SIEMENS\",\"isin\":\"INE003A01024\",\"lname\":\"Siemens Ltd\",\"ret1month\":\"-16.4082006445092\",\"ret3month\":\"-34.1668367694087\",\"ret6month\":\"-31.3117186446213\",\"ret1year\":\"5.95740020807096\",\"ret3year\":\"26.4789211782913\",\"ret5year\":\"28.4635593549322\"},\"equities_bse\":{\"exchange\":\"BSE\",\"sc_code\":\"500550\",\"co_code\":\"514\",\"sc_group\":\"A\",\"symbol\":\"SIEMENS\",\"isin\":\"INE003A01024\",\"comp_name\":\"Siemens Ltd\",\"trade_date\":\"2/27/2025 12:23:00 PM\",\"open\":\"4820.2\",\"high\":\"4860\",\"low\":\"4678.2\",\"currprice\":\"4696.5\",\"prevclose\":\"4835.95\",\"pricediff\":\"-139.45\",\"perchg\":\"-2.88\",\"volume\":\"7328\",\"val_traded\":\"34415952.00\",\"weeklylow\":\"4774.45\",\"weeklyhigh\":\"5058.6\",\"monthlylow\":\"4755\",\"monthlyhigh\":\"6174.8\",\"fiftytwoweeklow\":\"4492.65\",\"fiftytwoweekhigh\":\"8129.95\",\"twoyearlow\":\"3120.15\",\"twoyearhigh\":\"8129.95\",\"threeyearlow\":\"2150.75\",\"threeyearhigh\":\"8129.95\",\"fiveyearlow\":\"947\",\"fiveyearhigh\":\"8129.95\",\"alllow\":\"5.21\",\"allhigh\":\"8129.95\",\"dmafifty\":\"5909.715\",\"dmahundred\":\"6618.326\",\"dmatwohundred\":\"6868.5505\",\"sector\":\"Capital Goods - Electrical Equipment\",\"fv\":\"2\",\"book_value\":\"428.1422689\",\"marketcap\":\"167252.00\",\"prevvolume\":\"6901\",\"eps\":\"62.14\",\"pe\":\"77.82\",\"divyield\":\"0.25\",\"companysectorcode\":\"00000008\",\"displayformattype\":\"MAN\",\"p_bv\":\"11.30\",\"companyshortname\":\"Siemens\"},\"corporate_actions_agm\":[{\"purpose\":\"AGM\",\"co_name\":\"Siemens Ltd\",\"co_code\":\"514\",\"isin\":\"INE003A01024\",\"announcementdate\":\"1/9/2025 12:00:00 AM\",\"gmdate\":\"2/12/2025 12:00:00 AM\",\"description\":\"Please refer to the attached file. \\n\\n Please find attached Notice of 67th Annual General Meeting and Annual Report for the FY 2023-24 \\n\\n(As Per BSE Announcement Dated on 14/01/2025)\\n\\nPlease find attached Voting Results along with Scrutinizer Report of the 67th Annual General Meeting of the Company.\\n\\n(As per BSE Announcement Dated on 12/02/2025)\",\"companyshortname\":\"Siemens\",\"facevalue\":\"2\",\"sectorname\":\"Capital Goods - Electrical Equipment\"}],\"chart_data_equities_nse_1d\":[{\"Open\":4867.75,\"Close\":4770.4,\"High\":4867.75,\"Low\":4765.1,\"Volume\":11733,\"Date\":\"2025-02-27 09:15:58 AM\"},{\"Open\":4773,\"Close\":4761,\"High\":4779.95,\"Low\":4755.05,\"Volume\":5354,\"Date\":\"2025-02-27 09:16:52 AM\"},{\"Open\":4762.6,\"Close\":4769.05,\"High\":4776,\"Low\":4762.6,\"Volume\":2111,\"Date\":\"2025-02-27 09:17:54 AM\"},{\"Open\":4772.35,\"Close\":4771.45,\"High\":4772.9,\"Low\":4764.75,\"Volume\":1231,\"Date\":\"2025-02-27 09:18:59 AM\"},{\"Open\":4772.35,\"Close\":4763.75,\"High\":4772.35,\"Low\":4763.75,\"Volume\":920,\"Date\":\"2025-02-27 09:19:55 AM\"},{\"Open\":4764.7,\"Close\":4766.45,\"High\":4769.75,\"Low\":4762,\"Volume\":2060,\"Date\":\"2025-02-27 09:20:55 AM\"},{\"Open\":4762.7,\"Close\":4757.9,\"High\":4766.2,\"Low\":4755,\"Volume\":1504,\"Date\":\"2025-02-27 09:21:59 AM\"},{\"Open\":4755,\"Close\":4760.05,\"High\":4760.05,\"Low\":4752.05,\"Volume\":2080,\"Date\":\"2025-02-27 09:22:55 AM\"},{\"Open\":4763.45,\"Close\":4763.05,\"High\":4763.45,\"Low\":4757,\"Volume\":1813,\"Date\":\"2025-02-27 09:23:59 AM\"},{\"Open\":4761.4,\"Close\":4753.1,\"High\":4761.4,\"Low\":4753.1,\"Volume\":960,\"Date\":\"2025-02-27 09:24:58 AM\"},{\"Open\":4751.05,\"Close\":4764.7,\"High\":4771.7,\"Low\":4750,\"Volume\":2908,\"Date\":\"2025-02-27 09:25:55 AM\"},{\"Open\":4765.35,\"Close\":4765.55,\"High\":4771.9,\"Low\":4764,\"Volume\":1013,\"Date\":\"2025-02-27 09:26:56 AM\"},{\"Open\":4765,\"Close\":4764.35,\"High\":4765,\"Low\":4762.4,\"Volume\":391,\"Date\":\"2025-02-27 09:27:59 AM\"},{\"Open\":4764.65,\"Close\":4766.5,\"High\":4768.95,\"Low\":4764.65,\"Volume\":1129,\"Date\":\"2025-02-27 09:28:58 AM\"},{\"Open\":4764,\"Close\":4765.35,\"High\":4766.5,\"Low\":4763.3,\"Volume\":564,\"Date\":\"2025-02-27 09:29:54 AM\"},{\"Open\":4765.5,\"Close\":4755.95,\"High\":4765.5,\"Low\":4755,\"Volume\":1393,\"Date\":\"2025-02-27 09:30:55 AM\"},{\"Open\":4756.5,\"Close\":4751.2,\"High\":4756.5,\"Low\":4748.3,\"Volume\":1301,\"Date\":\"2025-02-27 09:31:59 AM\"},{\"Open\":4747,\"Close\":4736.95,\"High\":4747,\"Low\":4736.95,\"Volume\":1704,\"Date\":\"2025-02-27 09:32:56 AM\"},{\"Open\":4741.35,\"Close\":4734.3,\"High\":4741.35,\"Low\":4728,\"Volume\":3740,\"Date\":\"2025-02-27 09:33:59 AM\"},{\"Open\":4734.3,\"Close\":4736.5,\"High\":4740,\"Low\":4732.1,\"Volume\":1091,\"Date\":\"2025-02-27 09:34:59 AM\"},{\"Open\":4736.5,\"Close\":4741,\"High\":4744.8,\"Low\":4736.5,\"Volume\":1384,\"Date\":\"2025-02-27 09:35:56 AM\"},{\"Open\":4741.5,\"Close\":4733.35,\"High\":4742.8,\"Low\":4732,\"Volume\":1872,\"Date\":\"2025-02-27 09:36:59 AM\"},{\"Open\":4733.35,\"Close\":4728,\"High\":4733.35,\"Low\":4725,\"Volume\":4256,\"Date\":\"2025-02-27 09:37:57 AM\"},{\"Open\":4724,\"Close\":4715.35,\"High\":4726.35,\"Low\":4712.65,\"Volume\":4757,\"Date\":\"2025-02-27 09:38:58 AM\"},{\"Open\":4713.95,\"Close\":4712.55,\"High\":4715.95,\"Low\":4701.1,\"Volume\":4607,\"Date\":\"2025-02-27 09:39:59 AM\"},{\"Open\":4713.8,\"Close\":4715.35,\"High\":4718.6,\"Low\":4703.85,\"Volume\":3274,\"Date\":\"2025-02-27 09:40:56 AM\"},{\"Open\":4715.85,\"Close\":4717.25,\"High\":4719.7,\"Low\":4715.4,\"Volume\":811,\"Date\":\"2025-02-27 09:41:59 AM\"},{\"Open\":4715,\"Close\":4716.2,\"High\":4717.1,\"Low\":4713.3,\"Volume\":1402,\"Date\":\"2025-02-27 09:42:56 AM\"},{\"Open\":4712.85,\"Close\":4713.4,\"High\":4715.65,\"Low\":4712.85,\"Volume\":749,\"Date\":\"2025-02-27 09:43:49 AM\"},{\"Open\":4712.4,\"Close\":4713,\"High\":4713,\"Low\":4710.8,\"Volume\":736,\"Date\":\"2025-02-27 09:44:55 AM\"},{\"Open\":4709.75,\"Close\":4708.6,\"High\":4712,\"Low\":4708.6,\"Volume\":661,\"Date\":\"2025-02-27 09:45:54 AM\"},{\"Open\":4710.4,\"Close\":4712.55,\"High\":4714.75,\"Low\":4708.35,\"Volume\":1522,\"Date\":\"2025-02-27 09:46:53 AM\"},{\"Open\":4714.75,\"Close\":4708,\"High\":4719.4,\"Low\":4703.05,\"Volume\":2891,\"Date\":\"2025-02-27 09:47:58 AM\"},{\"Open\":4708,\"Close\":4707,\"High\":4708.75,\"Low\":4705,\"Volume\":1300,\"Date\":\"2025-02-27 09:48:59 AM\"},{\"Open\":4708,\"Close\":4703.75,\"High\":4711.6,\"Low\":4703.3,\"Volume\":1083,\"Date\":\"2025-02-27 09:49:54 AM\"},{\"Open\":4702.1,\"Close\":4698.25,\"High\":4702.25,\"Low\":4692.05,\"Volume\":7004,\"Date\":\"2025-02-27 09:50:58 AM\"},{\"Open\":4695.55,\"Close\":4695.95,\"High\":4697.3,\"Low\":4693.9,\"Volume\":1113,\"Date\":\"2025-02-27 09:51:59 AM\"},{\"Open\":4696,\"Close\":4696.3,\"High\":4699.1,\"Low\":4695,\"Volume\":1157,\"Date\":\"2025-02-27 09:52:58 AM\"},{\"Open\":4699.75,\"Close\":4694.95,\"High\":4701.95,\"Low\":4694.95,\"Volume\":1707,\"Date\":\"2025-02-27 09:53:56 AM\"},{\"Open\":4695.95,\"Close\":4683.05,\"High\":4695.95,\"Low\":4682.15,\"Volume\":2557,\"Date\":\"2025-02-27 09:54:59 AM\"},{\"Open\":4683.25,\"Close\":4685.8,\"High\":4696.6,\"Low\":4683.25,\"Volume\":956,\"Date\":\"2025-02-27 09:55:59 AM\"},{\"Open\":4682.05,\"Close\":4692.45,\"High\":4693.25,\"Low\":4682.05,\"Volume\":795,\"Date\":\"2025-02-27 09:56:58 AM\"},{\"Open\":4695,\"Close\":4704.75,\"High\":4706.75,\"Low\":4695,\"Volume\":1004,\"Date\":\"2025-02-27 09:57:58 AM\"},{\"Open\":4707,\"Close\":4699.4,\"High\":4708,\"Low\":4699.35,\"Volume\":6558,\"Date\":\"2025-02-27 09:58:54 AM\"},{\"Open\":4697.1,\"Close\":4693.6,\"High\":4700,\"Low\":4693.6,\"Volume\":623,\"Date\":\"2025-02-27 09:59:57 AM\"},{\"Open\":4693,\"Close\":4694.45,\"High\":4698.9,\"Low\":4688.6,\"Volume\":806,\"Date\":\"2025-02-27 10:00:59 AM\"},{\"Open\":4695.25,\"Close\":4689.8,\"High\":4695.25,\"Low\":4688,\"Volume\":268,\"Date\":\"2025-02-27 10:01:54 AM\"},{\"Open\":4689.65,\"Close\":4685.35,\"High\":4689.65,\"Low\":4684.9,\"Volume\":650,\"Date\":\"2025-02-27 10:02:59 AM\"},{\"Open\":4685.35,\"Close\":4683.4,\"High\":4685.35,\"Low\":4681,\"Volume\":851,\"Date\":\"2025-02-27 10:03:55 AM\"},{\"Open\":4681.6,\"Close\":4685.4,\"High\":4687,\"Low\":4681.6,\"Volume\":766,\"Date\":\"2025-02-27 10:04:59 AM\"},{\"Open\":4686.55,\"Close\":4693.8,\"High\":4693.8,\"Low\":4684.8,\"Volume\":753,\"Date\":\"2025-02-27 10:05:59 AM\"},{\"Open\":4692.35,\"Close\":4693.6,\"High\":4699.75,\"Low\":4692.35,\"Volume\":910,\"Date\":\"2025-02-27 10:06:55 AM\"},{\"Open\":4694.05,\"Close\":4690.15,\"High\":4694.05,\"Low\":4688.65,\"Volume\":199,\"Date\":\"2025-02-27 10:07:58 AM\"},{\"Open\":4690.15,\"Close\":4690.65,\"High\":4690.7,\"Low\":4689.9,\"Volume\":546,\"Date\":\"2025-02-27 10:08:52 AM\"},{\"Open\":4692.15,\"Close\":4699.7,\"High\":4699.7,\"Low\":4689.5,\"Volume\":1125,\"Date\":\"2025-02-27 10:09:56 AM\"},{\"Open\":4697.45,\"Close\":4693.95,\"High\":4701,\"Low\":4693.95,\"Volume\":1277,\"Date\":\"2025-02-27 10:10:58 AM\"},{\"Open\":4692.05,\"Close\":4685.4,\"High\":4692.5,\"Low\":4685.4,\"Volume\":505,\"Date\":\"2025-02-27 10:11:55 AM\"},{\"Open\":4685.2,\"Close\":4695.55,\"High\":4695.55,\"Low\":4684.55,\"Volume\":1486,\"Date\":\"2025-02-27 10:12:59 AM\"},{\"Open\":4695.55,\"Close\":4690.55,\"High\":4695.55,\"Low\":4690.1,\"Volume\":352,\"Date\":\"2025-02-27 10:13:56 AM\"},{\"Open\":4690.9,\"Close\":4692.5,\"High\":4692.5,\"Low\":4690,\"Volume\":455,\"Date\":\"2025-02-27 10:14:55 AM\"},{\"Open\":4696.25,\"Close\":4698.3,\"High\":4699.2,\"Low\":4692.55,\"Volume\":849,\"Date\":\"2025-02-27 10:15:54 AM\"},{\"Open\":4693.95,\"Close\":4690.45,\"High\":4694.35,\"Low\":4689,\"Volume\":406,\"Date\":\"2025-02-27 10:16:57 AM\"},{\"Open\":4693,\"Close\":4696.7,\"High\":4700,\"Low\":4690.8,\"Volume\":1681,\"Date\":\"2025-02-27 10:17:58 AM\"},{\"Open\":4698.25,\"Close\":4692.5,\"High\":4698.7,\"Low\":4692.5,\"Volume\":1469,\"Date\":\"2025-02-27 10:18:56 AM\"},{\"Open\":4693.8,\"Close\":4699.55,\"High\":4699.55,\"Low\":4693.1,\"Volume\":2568,\"Date\":\"2025-02-27 10:19:53 AM\"},{\"Open\":4698.1,\"Close\":4699.25,\"High\":4700,\"Low\":4698.1,\"Volume\":3992,\"Date\":\"2025-02-27 10:20:57 AM\"},{\"Open\":4699.95,\"Close\":4710.7,\"High\":4710.7,\"Low\":4697.8,\"Volume\":4593,\"Date\":\"2025-02-27 10:21:58 AM\"},{\"Open\":4710.75,\"Close\":4708.75,\"High\":4712.1,\"Low\":4705.3,\"Volume\":723,\"Date\":\"2025-02-27 10:22:59 AM\"},{\"Open\":4705.55,\"Close\":4702.05,\"High\":4706.4,\"Low\":4702.05,\"Volume\":266,\"Date\":\"2025-02-27 10:23:59 AM\"},{\"Open\":4701.05,\"Close\":4693.5,\"High\":4701.05,\"Low\":4692,\"Volume\":974,\"Date\":\"2025-02-27 10:24:55 AM\"},{\"Open\":4693.5,\"Close\":4694.6,\"High\":4697.85,\"Low\":4693.5,\"Volume\":464,\"Date\":\"2025-02-27 10:25:56 AM\"},{\"Open\":4696.85,\"Close\":4699.75,\"High\":4701.15,\"Low\":4694.55,\"Volume\":950,\"Date\":\"2025-02-27 10:26:56 AM\"},{\"Open\":4700.55,\"Close\":4705,\"High\":4705,\"Low\":4698,\"Volume\":486,\"Date\":\"2025-02-27 10:27:58 AM\"},{\"Open\":4705,\"Close\":4715,\"High\":4715,\"Low\":4705,\"Volume\":407,\"Date\":\"2025-02-27 10:28:49 AM\"},{\"Open\":4712,\"Close\":4710.5,\"High\":4712,\"Low\":4703.5,\"Volume\":619,\"Date\":\"2025-02-27 10:29:59 AM\"},{\"Open\":4709.9,\"Close\":4716.05,\"High\":4719.5,\"Low\":4709.9,\"Volume\":1088,\"Date\":\"2025-02-27 10:30:58 AM\"},{\"Open\":4718.45,\"Close\":4719.25,\"High\":4720,\"Low\":4714.65,\"Volume\":812,\"Date\":\"2025-02-27 10:31:57 AM\"},{\"Open\":4718.95,\"Close\":4718.95,\"High\":4719,\"Low\":4711.95,\"Volume\":780,\"Date\":\"2025-02-27 10:32:58 AM\"},{\"Open\":4719,\"Close\":4716.75,\"High\":4719.95,\"Low\":4715.7,\"Volume\":1057,\"Date\":\"2025-02-27 10:33:53 AM\"},{\"Open\":4717,\"Close\":4716.35,\"High\":4717.75,\"Low\":4709.9,\"Volume\":550,\"Date\":\"2025-02-27 10:34:59 AM\"},{\"Open\":4716.05,\"Close\":4714.15,\"High\":4716.05,\"Low\":4710.55,\"Volume\":343,\"Date\":\"2025-02-27 10:35:56 AM\"},{\"Open\":4710.55,\"Close\":4704.1,\"High\":4712.25,\"Low\":4703.65,\"Volume\":460,\"Date\":\"2025-02-27 10:36:58 AM\"},{\"Open\":4702.55,\"Close\":4702.95,\"High\":4703.8,\"Low\":4700.85,\"Volume\":579,\"Date\":\"2025-02-27 10:37:58 AM\"},{\"Open\":4703.35,\"Close\":4702.55,\"High\":4708.6,\"Low\":4702.55,\"Volume\":1445,\"Date\":\"2025-02-27 10:38:57 AM\"},{\"Open\":4702,\"Close\":4709.5,\"High\":4709.5,\"Low\":4701.05,\"Volume\":368,\"Date\":\"2025-02-27 10:39:59 AM\"},{\"Open\":4706.35,\"Close\":4712.95,\"High\":4712.95,\"Low\":4704.05,\"Volume\":467,\"Date\":\"2025-02-27 10:40:52 AM\"},{\"Open\":4712.35,\"Close\":4711.95,\"High\":4712.75,\"Low\":4706.5,\"Volume\":520,\"Date\":\"2025-02-27 10:41:58 AM\"},{\"Open\":4709.95,\"Close\":4710.1,\"High\":4712.25,\"Low\":4709.1,\"Volume\":130,\"Date\":\"2025-02-27 10:42:59 AM\"},{\"Open\":4710,\"Close\":4713.5,\"High\":4713.5,\"Low\":4710,\"Volume\":411,\"Date\":\"2025-02-27 10:43:58 AM\"},{\"Open\":4714.25,\"Close\":4709.15,\"High\":4714.25,\"Low\":4708.25,\"Volume\":423,\"Date\":\"2025-02-27 10:44:59 AM\"},{\"Open\":4711.3,\"Close\":4706.85,\"High\":4711.3,\"Low\":4705.1,\"Volume\":171,\"Date\":\"2025-02-27 10:45:53 AM\"},{\"Open\":4705.1,\"Close\":4708.7,\"High\":4708.7,\"Low\":4703.25,\"Volume\":639,\"Date\":\"2025-02-27 10:46:55 AM\"},{\"Open\":4706.8,\"Close\":4702.95,\"High\":4706.8,\"Low\":4701.05,\"Volume\":471,\"Date\":\"2025-02-27 10:47:58 AM\"},{\"Open\":4702.95,\"Close\":4702.95,\"High\":4702.95,\"Low\":4699.6,\"Volume\":1264,\"Date\":\"2025-02-27 10:48:57 AM\"},{\"Open\":4704,\"Close\":4703,\"High\":4706.55,\"Low\":4703,\"Volume\":353,\"Date\":\"2025-02-27 10:49:59 AM\"},{\"Open\":4702.85,\"Close\":4706.95,\"High\":4707.6,\"Low\":4702.85,\"Volume\":480,\"Date\":\"2025-02-27 10:50:58 AM\"},{\"Open\":4705.05,\"Close\":4707.6,\"High\":4709.95,\"Low\":4705.05,\"Volume\":211,\"Date\":\"2025-02-27 10:51:55 AM\"},{\"Open\":4708.95,\"Close\":4717.95,\"High\":4718.15,\"Low\":4706.6,\"Volume\":486,\"Date\":\"2025-02-27 10:52:59 AM\"},{\"Open\":4717.7,\"Close\":4715.6,\"High\":4720.1,\"Low\":4715.05,\"Volume\":564,\"Date\":\"2025-02-27 10:53:57 AM\"},{\"Open\":4715,\"Close\":4713,\"High\":4716.25,\"Low\":4711,\"Volume\":403,\"Date\":\"2025-02-27 10:54:58 AM\"},{\"Open\":4711.6,\"Close\":4717.6,\"High\":4718.4,\"Low\":4711.1,\"Volume\":326,\"Date\":\"2025-02-27 10:55:53 AM\"},{\"Open\":4717.65,\"Close\":4719.9,\"High\":4719.9,\"Low\":4716.3,\"Volume\":273,\"Date\":\"2025-02-27 10:56:55 AM\"},{\"Open\":4719.35,\"Close\":4715.05,\"High\":4719.35,\"Low\":4715.05,\"Volume\":256,\"Date\":\"2025-02-27 10:57:52 AM\"},{\"Open\":4715,\"Close\":4713.75,\"High\":4715,\"Low\":4711.9,\"Volume\":128,\"Date\":\"2025-02-27 10:58:59 AM\"},{\"Open\":4711,\"Close\":4714.45,\"High\":4714.45,\"Low\":4711,\"Volume\":470,\"Date\":\"2025-02-27 10:59:56 AM\"},{\"Open\":4710.95,\"Close\":4712.7,\"High\":4713.95,\"Low\":4710.95,\"Volume\":135,\"Date\":\"2025-02-27 11:00:56 AM\"},{\"Open\":4711,\"Close\":4706.8,\"High\":4712.25,\"Low\":4704.5,\"Volume\":328,\"Date\":\"2025-02-27 11:01:54 AM\"},{\"Open\":4706.35,\"Close\":4703.15,\"High\":4706.35,\"Low\":4700.7,\"Volume\":1098,\"Date\":\"2025-02-27 11:02:58 AM\"},{\"Open\":4702.8,\"Close\":4699.95,\"High\":4703.75,\"Low\":4697.15,\"Volume\":306,\"Date\":\"2025-02-27 11:03:59 AM\"},{\"Open\":4698.05,\"Close\":4707.35,\"High\":4707.45,\"Low\":4698.05,\"Volume\":446,\"Date\":\"2025-02-27 11:04:57 AM\"},{\"Open\":4705.75,\"Close\":4703.75,\"High\":4706.1,\"Low\":4701.05,\"Volume\":291,\"Date\":\"2025-02-27 11:05:54 AM\"},{\"Open\":4703.5,\"Close\":4706.45,\"High\":4706.45,\"Low\":4700,\"Volume\":478,\"Date\":\"2025-02-27 11:06:54 AM\"},{\"Open\":4706,\"Close\":4699.15,\"High\":4706,\"Low\":4699.15,\"Volume\":303,\"Date\":\"2025-02-27 11:07:59 AM\"},{\"Open\":4700.95,\"Close\":4699.2,\"High\":4701.4,\"Low\":4699,\"Volume\":362,\"Date\":\"2025-02-27 11:08:59 AM\"},{\"Open\":4700,\"Close\":4699.5,\"High\":4701.6,\"Low\":4699.5,\"Volume\":404,\"Date\":\"2025-02-27 11:09:55 AM\"},{\"Open\":4699.5,\"Close\":4694.25,\"High\":4699.5,\"Low\":4693.3,\"Volume\":1235,\"Date\":\"2025-02-27 11:10:55 AM\"},{\"Open\":4692.35,\"Close\":4696.05,\"High\":4696.7,\"Low\":4691.3,\"Volume\":229,\"Date\":\"2025-02-27 11:11:54 AM\"},{\"Open\":4696.5,\"Close\":4690.75,\"High\":4696.9,\"Low\":4690,\"Volume\":1843,\"Date\":\"2025-02-27 11:12:58 AM\"},{\"Open\":4690.75,\"Close\":4692.1,\"High\":4692.1,\"Low\":4687.05,\"Volume\":698,\"Date\":\"2025-02-27 11:13:59 AM\"},{\"Open\":4689.25,\"Close\":4692.4,\"High\":4692.8,\"Low\":4689.25,\"Volume\":360,\"Date\":\"2025-02-27 11:14:55 AM\"},{\"Open\":4691.2,\"Close\":4689.65,\"High\":4693,\"Low\":4686.55,\"Volume\":490,\"Date\":\"2025-02-27 11:15:54 AM\"},{\"Open\":4687.3,\"Close\":4686.95,\"High\":4689,\"Low\":4685,\"Volume\":534,\"Date\":\"2025-02-27 11:16:58 AM\"},{\"Open\":4686.95,\"Close\":4685.9,\"High\":4690,\"Low\":4685.9,\"Volume\":348,\"Date\":\"2025-02-27 11:17:59 AM\"},{\"Open\":4687.65,\"Close\":4686,\"High\":4689.45,\"Low\":4685,\"Volume\":1467,\"Date\":\"2025-02-27 11:18:53 AM\"},{\"Open\":4686,\"Close\":4683,\"High\":4687.05,\"Low\":4682.85,\"Volume\":965,\"Date\":\"2025-02-27 11:19:59 AM\"},{\"Open\":4685,\"Close\":4684.6,\"High\":4689.9,\"Low\":4682.5,\"Volume\":806,\"Date\":\"2025-02-27 11:20:54 AM\"},{\"Open\":4684.55,\"Close\":4699.85,\"High\":4699.85,\"Low\":4682,\"Volume\":1430,\"Date\":\"2025-02-27 11:21:58 AM\"},{\"Open\":4699.85,\"Close\":4699.1,\"High\":4701.5,\"Low\":4695.05,\"Volume\":314,\"Date\":\"2025-02-27 11:22:58 AM\"},{\"Open\":4697,\"Close\":4698.75,\"High\":4698.75,\"Low\":4697,\"Volume\":217,\"Date\":\"2025-02-27 11:23:53 AM\"},{\"Open\":4698.75,\"Close\":4695.95,\"High\":4698.75,\"Low\":4695,\"Volume\":215,\"Date\":\"2025-02-27 11:24:56 AM\"},{\"Open\":4695,\"Close\":4697.9,\"High\":4697.9,\"Low\":4695,\"Volume\":569,\"Date\":\"2025-02-27 11:25:59 AM\"},{\"Open\":4695.15,\"Close\":4696.05,\"High\":4696.9,\"Low\":4695,\"Volume\":547,\"Date\":\"2025-02-27 11:26:56 AM\"},{\"Open\":4695,\"Close\":4695,\"High\":4697.65,\"Low\":4693.05,\"Volume\":588,\"Date\":\"2025-02-27 11:27:59 AM\"},{\"Open\":4695.55,\"Close\":4698,\"High\":4698,\"Low\":4695,\"Volume\":820,\"Date\":\"2025-02-27 11:28:59 AM\"},{\"Open\":4698.15,\"Close\":4695,\"High\":4698.15,\"Low\":4695,\"Volume\":559,\"Date\":\"2025-02-27 11:29:56 AM\"},{\"Open\":4695.2,\"Close\":4695,\"High\":4695.2,\"Low\":4694.1,\"Volume\":1708,\"Date\":\"2025-02-27 11:30:55 AM\"},{\"Open\":4695,\"Close\":4699.2,\"High\":4699.2,\"Low\":4695,\"Volume\":1649,\"Date\":\"2025-02-27 11:31:57 AM\"},{\"Open\":4697.35,\"Close\":4701.05,\"High\":4701.05,\"Low\":4695,\"Volume\":452,\"Date\":\"2025-02-27 11:32:56 AM\"},{\"Open\":4704.1,\"Close\":4705.85,\"High\":4706,\"Low\":4703,\"Volume\":577,\"Date\":\"2025-02-27 11:33:59 AM\"},{\"Open\":4703.45,\"Close\":4703.4,\"High\":4705.85,\"Low\":4701.55,\"Volume\":330,\"Date\":\"2025-02-27 11:34:53 AM\"},{\"Open\":4703.45,\"Close\":4711.5,\"High\":4713.55,\"Low\":4703.45,\"Volume\":2942,\"Date\":\"2025-02-27 11:35:57 AM\"},{\"Open\":4713,\"Close\":4713.55,\"High\":4713.55,\"Low\":4709.4,\"Volume\":366,\"Date\":\"2025-02-27 11:36:57 AM\"},{\"Open\":4713.55,\"Close\":4713.55,\"High\":4713.55,\"Low\":4713.45,\"Volume\":153,\"Date\":\"2025-02-27 11:37:54 AM\"},{\"Open\":4713.1,\"Close\":4710.7,\"High\":4713.1,\"Low\":4709.15,\"Volume\":904,\"Date\":\"2025-02-27 11:38:54 AM\"},{\"Open\":4710.15,\"Close\":4708.8,\"High\":4710.15,\"Low\":4707.1,\"Volume\":155,\"Date\":\"2025-02-27 11:39:56 AM\"},{\"Open\":4708.75,\"Close\":4708.95,\"High\":4710.05,\"Low\":4707.35,\"Volume\":645,\"Date\":\"2025-02-27 11:40:53 AM\"},{\"Open\":4707.3,\"Close\":4711.15,\"High\":4711.2,\"Low\":4707.3,\"Volume\":354,\"Date\":\"2025-02-27 11:41:58 AM\"},{\"Open\":4711.2,\"Close\":4712.25,\"High\":4712.25,\"Low\":4708.8,\"Volume\":885,\"Date\":\"2025-02-27 11:42:53 AM\"},{\"Open\":4711.2,\"Close\":4708.2,\"High\":4712.7,\"Low\":4707.75,\"Volume\":193,\"Date\":\"2025-02-27 11:43:58 AM\"},{\"Open\":4705.35,\"Close\":4707.5,\"High\":4708.15,\"Low\":4704.45,\"Volume\":243,\"Date\":\"2025-02-27 11:44:54 AM\"},{\"Open\":4705.6,\"Close\":4703,\"High\":4706.95,\"Low\":4703,\"Volume\":238,\"Date\":\"2025-02-27 11:45:54 AM\"},{\"Open\":4703,\"Close\":4706.45,\"High\":4706.45,\"Low\":4703,\"Volume\":238,\"Date\":\"2025-02-27 11:46:53 AM\"},{\"Open\":4706,\"Close\":4705.45,\"High\":4706.15,\"Low\":4703.15,\"Volume\":118,\"Date\":\"2025-02-27 11:47:54 AM\"},{\"Open\":4705.45,\"Close\":4705.4,\"High\":4705.45,\"Low\":4703.1,\"Volume\":394,\"Date\":\"2025-02-27 11:48:57 AM\"},{\"Open\":4704.5,\"Close\":4704.1,\"High\":4706.85,\"Low\":4704.1,\"Volume\":71,\"Date\":\"2025-02-27 11:49:58 AM\"},{\"Open\":4706.5,\"Close\":4711.9,\"High\":4712.8,\"Low\":4704.5,\"Volume\":504,\"Date\":\"2025-02-27 11:50:55 AM\"},{\"Open\":4711.7,\"Close\":4710.2,\"High\":4713.75,\"Low\":4708.05,\"Volume\":177,\"Date\":\"2025-02-27 11:51:54 AM\"},{\"Open\":4707.4,\"Close\":4707,\"High\":4709,\"Low\":4705.7,\"Volume\":182,\"Date\":\"2025-02-27 11:52:56 AM\"},{\"Open\":4707.85,\"Close\":4702.1,\"High\":4707.85,\"Low\":4702.1,\"Volume\":433,\"Date\":\"2025-02-27 11:53:58 AM\"},{\"Open\":4704,\"Close\":4703.05,\"High\":4704.4,\"Low\":4701.15,\"Volume\":141,\"Date\":\"2025-02-27 11:54:54 AM\"},{\"Open\":4703.1,\"Close\":4703.1,\"High\":4705,\"Low\":4701.15,\"Volume\":286,\"Date\":\"2025-02-27 11:55:54 AM\"},{\"Open\":4704.75,\"Close\":4702.8,\"High\":4705,\"Low\":4702.8,\"Volume\":223,\"Date\":\"2025-02-27 11:56:57 AM\"},{\"Open\":4701.5,\"Close\":4702.9,\"High\":4703.95,\"Low\":4701.4,\"Volume\":170,\"Date\":\"2025-02-27 11:57:54 AM\"},{\"Open\":4701.4,\"Close\":4701.1,\"High\":4702.2,\"Low\":4699.1,\"Volume\":325,\"Date\":\"2025-02-27 11:58:59 AM\"},{\"Open\":4699.05,\"Close\":4697,\"High\":4699.9,\"Low\":4697,\"Volume\":443,\"Date\":\"2025-02-27 11:59:51 AM\"},{\"Open\":4697.9,\"Close\":4698,\"High\":4702.75,\"Low\":4697.8,\"Volume\":355,\"Date\":\"2025-02-27 12:00:58 PM\"},{\"Open\":4700.55,\"Close\":4697.05,\"High\":4700.95,\"Low\":4697.05,\"Volume\":192,\"Date\":\"2025-02-27 12:01:55 PM\"},{\"Open\":4696.3,\"Close\":4697.55,\"High\":4697.95,\"Low\":4696,\"Volume\":89,\"Date\":\"2025-02-27 12:02:54 PM\"},{\"Open\":4697.55,\"Close\":4696.05,\"High\":4697.55,\"Low\":4695,\"Volume\":700,\"Date\":\"2025-02-27 12:03:55 PM\"},{\"Open\":4697.5,\"Close\":4698.85,\"High\":4699.35,\"Low\":4696.55,\"Volume\":432,\"Date\":\"2025-02-27 12:04:54 PM\"},{\"Open\":4698.6,\"Close\":4699.55,\"High\":4700,\"Low\":4696.85,\"Volume\":107,\"Date\":\"2025-02-27 12:05:54 PM\"},{\"Open\":4697.55,\"Close\":4699,\"High\":4699.3,\"Low\":4697.35,\"Volume\":278,\"Date\":\"2025-02-27 12:06:59 PM\"},{\"Open\":4700,\"Close\":4700.1,\"High\":4702,\"Low\":4699.2,\"Volume\":118,\"Date\":\"2025-02-27 12:07:56 PM\"},{\"Open\":4701,\"Close\":4698.95,\"High\":4701.65,\"Low\":4697.3,\"Volume\":220,\"Date\":\"2025-02-27 12:08:54 PM\"},{\"Open\":4696.2,\"Close\":4696.2,\"High\":4698.25,\"Low\":4695.05,\"Volume\":249,\"Date\":\"2025-02-27 12:09:59 PM\"},{\"Open\":4697.7,\"Close\":4698,\"High\":4700,\"Low\":4696.9,\"Volume\":223,\"Date\":\"2025-02-27 12:10:55 PM\"},{\"Open\":4698,\"Close\":4695,\"High\":4699.45,\"Low\":4695,\"Volume\":258,\"Date\":\"2025-02-27 12:11:57 PM\"},{\"Open\":4695,\"Close\":4696,\"High\":4696.2,\"Low\":4695,\"Volume\":113,\"Date\":\"2025-02-27 12:12:54 PM\"},{\"Open\":4696.05,\"Close\":4699.8,\"High\":4699.8,\"Low\":4695,\"Volume\":1922,\"Date\":\"2025-02-27 12:13:54 PM\"},{\"Open\":4699.75,\"Close\":4695,\"High\":4699.75,\"Low\":4692.1,\"Volume\":441,\"Date\":\"2025-02-27 12:14:57 PM\"},{\"Open\":4696.65,\"Close\":4697.2,\"High\":4697.2,\"Low\":4695,\"Volume\":261,\"Date\":\"2025-02-27 12:15:58 PM\"},{\"Open\":4697.25,\"Close\":4695,\"High\":4697.3,\"Low\":4694.05,\"Volume\":376,\"Date\":\"2025-02-27 12:16:59 PM\"},{\"Open\":4695.05,\"Close\":4697.45,\"High\":4697.45,\"Low\":4695,\"Volume\":339,\"Date\":\"2025-02-27 12:17:55 PM\"},{\"Open\":4697.6,\"Close\":4699.7,\"High\":4699.85,\"Low\":4697.6,\"Volume\":204,\"Date\":\"2025-02-27 12:18:59 PM\"},{\"Open\":4699.7,\"Close\":4698,\"High\":4699.7,\"Low\":4696.55,\"Volume\":131,\"Date\":\"2025-02-27 12:19:57 PM\"},{\"Open\":4698,\"Close\":4698.4,\"High\":4699.95,\"Low\":4696.25,\"Volume\":327,\"Date\":\"2025-02-27 12:20:54 PM\"},{\"Open\":4695.85,\"Close\":4695,\"High\":4698.3,\"Low\":4695,\"Volume\":106,\"Date\":\"2025-02-27 12:21:55 PM\"},{\"Open\":4696.65,\"Close\":4697.2,\"High\":4697.2,\"Low\":4695,\"Volume\":329,\"Date\":\"2025-02-27 12:22:58 PM\"},{\"Open\":4697.2,\"Close\":4697,\"High\":4697.6,\"Low\":4695.75,\"Volume\":116,\"Date\":\"2025-02-27 12:23:54 PM\"},{\"Open\":4697,\"Close\":4697.1,\"High\":4697.1,\"Low\":4695.85,\"Volume\":131,\"Date\":\"2025-02-27 12:24:54 PM\"},{\"Open\":4695.35,\"Close\":4695,\"High\":4696.3,\"Low\":4693.85,\"Volume\":193,\"Date\":\"2025-02-27 12:25:57 PM\"},{\"Open\":4695,\"Close\":4695,\"High\":4696.05,\"Low\":4695,\"Volume\":1197,\"Date\":\"2025-02-27 12:26:59 PM\"},{\"Open\":4695,\"Close\":4695,\"High\":4695.45,\"Low\":4695,\"Volume\":280,\"Date\":\"2025-02-27 12:27:56 PM\"},{\"Open\":4695,\"Close\":4695,\"High\":4695.45,\"Low\":4693.6,\"Volume\":841,\"Date\":\"2025-02-27 12:28:58 PM\"},{\"Open\":4695,\"Close\":4695.1,\"High\":4695.25,\"Low\":4693.65,\"Volume\":614,\"Date\":\"2025-02-27 12:29:59 PM\"},{\"Open\":4695.05,\"Close\":4695,\"High\":4695.1,\"Low\":4695,\"Volume\":55,\"Date\":\"2025-02-27 12:30:11 PM\"}],\"cash_flow_standalone\":[{\"co_code\":\"514\",\"yrc\":\"202109\",\"profitbeforetax\":\"1430.6\",\"depreciation\":\"-228.2\",\"taxpaid\":\"-367.9\",\"workingcapital\":\"-798.1\",\"operatingcashflow\":\"36.4000000000005\",\"capitalexpenditure\":\"87.8999999999999\",\"freecashflow\":\"124.3\",\"equityraised\":\"18572.3\",\"investments\":\"2157\",\"debtfinancing_disposal\":\"402\",\"dividendspaid\":\"0\",\"netincash\":\"21255.6\"},{\"co_code\":\"514\",\"yrc\":\"202009\",\"profitbeforetax\":\"1020.6\",\"depreciation\":\"-250.4\",\"taxpaid\":\"-263.2\",\"workingcapital\":\"361.5\",\"operatingcashflow\":\"868.499999999999\",\"capitalexpenditure\":\"74.0999999999999\",\"freecashflow\":\"942.599999999999\",\"equityraised\":\"17618.7\",\"investments\":\"0\",\"debtfinancing_disposal\":\"205.7\",\"dividendspaid\":\"0\",\"netincash\":\"18767\"},{\"co_code\":\"514\",\"yrc\":\"201909\",\"profitbeforetax\":\"1641.6\",\"depreciation\":\"-217.3\",\"taxpaid\":\"-554.7\",\"workingcapital\":\"1147.3\",\"operatingcashflow\":\"2016.9\",\"capitalexpenditure\":\"12.8\",\"freecashflow\":\"2029.7\",\"equityraised\":\"16119.7\",\"investments\":\"0\",\"debtfinancing_disposal\":\"0\",\"dividendspaid\":\"0\",\"netincash\":\"18149.4\"},{\"co_code\":\"514\",\"yrc\":\"201809\",\"profitbeforetax\":\"1391.2\",\"depreciation\":\"-196.7\",\"taxpaid\":\"-497.3\",\"workingcapital\":\"301.8\",\"operatingcashflow\":\"999\",\"capitalexpenditure\":\"207.2\",\"freecashflow\":\"1206.2\",\"equityraised\":\"14973.8\",\"investments\":\"0\",\"debtfinancing_disposal\":\"0\",\"dividendspaid\":\"0\",\"netincash\":\"16180\"}],\"corporate_actions_bc\":[{\"purpose\":\"BookCloser\",\"co_name\":\"Siemens Ltd\",\"co_code\":\"514\",\"isin\":\"INE003A01024\",\"announcementdate\":\"1/15/2024 12:00:00 AM\",\"bcfromdate\":\"1/31/2024 12:00:00 AM\",\"bctodate\":\"2/13/2024 12:00:00 AM\",\"description\":\"Please refer to the attached pdf file\\n\\nPlease refer to the attached pdf file.\\n\\n(As Per BSE Announcement dated on 16.01.2024)\",\"companyshortname\":\"Siemens\",\"facevalue\":\"2\",\"sectorname\":\"Capital Goods - Electrical Equipment\"}],\"comp_summary_nse\":{\"sc_code\":\"500550\",\"symbol\":\"SIEMENS\",\"co_code\":\"514\",\"companyname\":\"Siemens Ltd\",\"ltp\":\"4837.75\",\"biodata\":\"$27\"},\"corporate_actions_qr\":[{\"purpose\":\"Results\",\"co_name\":\"Siemens Ltd\",\"co_code\":\"514\",\"isin\":\"INE003A01024\",\"announcementdate\":\"8/6/2024 12:00:00 AM\",\"resultdate\":\"8/9/2024 12:00:00 AM\",\"companyshortname\":\"Siemens\",\"facevalue\":\"2\",\"sectorname\":\"Capital Goods - Electrical Equipment\"},{\"purpose\":\"Results\",\"co_name\":\"Siemens Ltd\",\"co_code\":\"514\",\"isin\":\"INE003A01024\",\"announcementdate\":\"5/7/2024 12:00:00 AM\",\"resultdate\":\"5/14/2024 12:00:00 AM\",\"companyshortname\":\"Siemens\",\"facevalue\":\"2\",\"sectorname\":\"Capital Goods - Electrical Equipment\"},{\"purpose\":\"Results\",\"co_name\":\"Siemens Ltd\",\"co_code\":\"514\",\"isin\":\"INE003A01024\",\"announcementdate\":\"2/6/2024 12:00:00 AM\",\"resultdate\":\"2/13/2024 12:00:00 AM\",\"companyshortname\":\"Siemens\",\"facevalue\":\"2\",\"sectorname\":\"Capital Goods - Electrical Equipment\"}],\"ratio_consolidated\":[{\"co_code\":\"514\",\"yrc\":\"202109\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"37.1256220781179\",\"op_profit_growth_growthmatrix_perc\":\"51.3053009167\",\"ebitgrowth_growthmatrix_perc\":\"35.4557389347338\",\"netprofitgrowth_growthmatrix_perc\":\"41.8553213635181\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"11.1333509296733\",\"ebit_margin_profitabilityratios_perc\":\"10.5907971142003\",\"netprofitmargin_profitabilityratios_perc\":\"7.99387060824682\",\"roce_profitabilityratios_perc\":\"14.3435195988382\",\"ronw_profitabilityratios_perc\":\"2.74780110385846\",\"roa_profitabilityratios_perc\":\"2.70660079934464\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"30.58\",\"dividendpershare_pershareratios\":\"8\",\"casheps_pershareratios\":\"22.1779016753765\",\"bookvaluepershare_pershareratios\":\"290.561961997921\"},\"Valuation_Ratios\":{\"pbyb_valuationratios\":\"69.5732504905167\",\"pbyceps_valuationratios\":\"95.9310773012472\",\"pbyb_valuationratios1\":\"7.32219036989853\",\"evbyebidta_valuationratios\":\"40.4649627507163\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-26.0440876118036\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"91.2941558155903\",\"inventorydays_liquidityratios\":\"38.8290185641387\",\"creditordays_liquidityratios\":\"-97.4526842509096\"},\"Leverage_Ratios\":{\"interestcovervc1e_levervc1eratios\":\"-58.719512195122\",\"netdebt_equity_levervc1eratios\":\"-0.498187968108239\",\"netdebt_op_profit_levervc1eratios\":\"-3.39479749753046\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-47.6296263710482\",\"employeecosts_costbreakup\":\"-12.4032201302129\",\"othercosts_costbreakup\":\"-28.8338025690656\"}},{\"co_code\":\"514\",\"yrc\":\"202009\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"-27.7521936196176\",\"op_profit_growth_growthmatrix_perc\":\"-32.6578541233309\",\"ebitgrowth_growthmatrix_perc\":\"-36.1857459158639\",\"netprofitgrowth_growthmatrix_perc\":\"-30.0891395306531\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"10.0899814004926\",\"ebit_margin_profitabilityratios_perc\":\"10.7213592721058\",\"netprofitmargin_profitabilityratios_perc\":\"7.72734127582567\",\"roce_profitabilityratios_perc\":\"11.4332888395705\",\"ronw_profitabilityratios_perc\":\"2.07265902251178\",\"roa_profitabilityratios_perc\":\"2.06011482607227\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"21.59\",\"dividendpershare_pershareratios\":\"7\",\"casheps_pershareratios\":\"14.5035277479513\",\"bookvaluepershare_pershareratios\":\"266.539177896523\"},\"Valuation_Ratios\":{\"pbyb_valuationratios\":\"58.5826771653543\",\"pbyceps_valuationratios\":\"87.206369510939\",\"pbyb_valuationratios1\":\"4.74526863173198\",\"evbyebidta_valuationratios\":\"29.8312400455063\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-25.7884077538818\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"127.626149901976\",\"inventorydays_liquidityratios\":\"41.0063087518223\",\"creditordays_liquidityratios\":\"-124.735236891836\"},\"Leverage_Ratios\":{\"interestcovervc1e_levervc1eratios\":\"-36.1491525423729\",\"netdebt_equity_levervc1eratios\":\"-0.601517067003793\",\"netdebt_op_profit_levervc1eratios\":\"-5.68911917098446\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-40.6705876438948\",\"employeecosts_costbreakup\":\"-15.5481827778616\",\"othercosts_costbreakup\":\"-33.691248177751\"}},{\"co_code\":\"514\",\"yrc\":\"201909\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"7.59575781732356\",\"op_profit_growth_growthmatrix_perc\":\"12.2805695773376\",\"ebitgrowth_growthmatrix_perc\":\"18.5429524012203\",\"netprofitgrowth_growthmatrix_perc\":\"21.9928983577452\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"10.8250043581847\",\"ebit_margin_profitabilityratios_perc\":\"12.1382706723226\",\"netprofitmargin_profitabilityratios_perc\":\"7.98564704515079\",\"roce_profitabilityratios_perc\":\"19.0760484920436\",\"ronw_profitabilityratios_perc\":\"3.16861018082463\",\"roa_profitabilityratios_perc\":\"3.13748544553777\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"30.88\",\"dividendpershare_pershareratios\":\"7\",\"casheps_pershareratios\":\"24.7444504385183\",\"bookvaluepershare_pershareratios\":\"254.110791872818\"},\"Valuation_Ratios\":{\"pbyb_valuationratios\":\"49.0544041450777\",\"pbyceps_valuationratios\":\"61.2177669398547\",\"pbyb_valuationratios1\":\"5.96117932983402\",\"evbyebidta_valuationratios\":\"25.905467633515\"},\"Payout\":{\"dividendpayout_payoutperc\":\"4.65708568309987\",\"taxpayout_payoutperc\":\"-33.7471375195854\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"99.2447810738567\",\"inventorydays_liquidityratios\":\"30.0927748561799\",\"creditordays_liquidityratios\":\"-95.4293836391923\"},\"Leverage_Ratios\":{\"interestcovervc1e_levervc1eratios\":\"-142.82905982906\",\"netdebt_equity_levervc1eratios\":\"-0.552732777863726\",\"netdebt_op_profit_levervc1eratios\":\"-3.35630409984567\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-44.6525074089139\",\"employeecosts_costbreakup\":\"-11.7024522052414\",\"othercosts_costbreakup\":\"-32.8200360276599\"}},{\"co_code\":\"514\",\"yrc\":\"201809\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"15.6407313347854\",\"op_profit_growth_growthmatrix_perc\":\"25.9297912713471\",\"ebitgrowth_growthmatrix_perc\":\"27.0686857760951\",\"netprofitgrowth_growthmatrix_perc\":\"-20.7178675112167\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"10.3733402108587\",\"ebit_margin_profitabilityratios_perc\":\"11.0173266746383\",\"netprofitmargin_profitabilityratios_perc\":\"7.04321117910483\",\"roce_profitabilityratios_perc\":\"17.4024146359529\",\"ronw_profitabilityratios_perc\":\"2.81809937771663\",\"roa_profitabilityratios_perc\":\"2.78127546107696\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"25.31\",\"dividendpershare_pershareratios\":\"7\",\"casheps_pershareratios\":\"19.7545629635697\",\"bookvaluepershare_pershareratios\":\"233.036450004788\"},\"Valuation_Ratios\":{\"pbyb_valuationratios\":\"37.1947846700909\",\"pbyceps_valuationratios\":\"47.6548128012793\",\"pbyb_valuationratios1\":\"4.0397113841232\",\"evbyebidta_valuationratios\":\"18.5601343784995\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-35.6974669996433\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"101.289047540894\",\"inventorydays_liquidityratios\":\"30.9764913679242\",\"creditordays_liquidityratios\":\"-92.9432333449599\"},\"Leverage_Ratios\":{\"interestcovervc1e_levervc1eratios\":\"-171.914634146341\",\"netdebt_equity_levervc1eratios\":\"-0.444830037715842\",\"netdebt_op_profit_levervc1eratios\":\"-2.78128531605515\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-44.6038779864481\",\"employeecosts_costbreakup\":\"-11.389338272647\",\"othercosts_costbreakup\":\"-33.6334435300462\"}}],\"balance_sheet_standalone\":[{\"co_code\":\"514\",\"yrc\":\"202409\",\"equitycapital\":\"71.2\",\"preferencecapital\":\"0\",\"reserves\":\"15175.8\",\"networth\":\"15247\",\"debt\":\"256.9\",\"deferredtaxliab_net\":\"98.1\",\"totalliabilities\":\"15602\",\"fixedassets\":\"1262.3\",\"investments\":\"2220.1\",\"deferredtaxasset_net\":\"479.3\",\"networkingcapital\":\"2607.5\",\"inventories\":\"2369.5\",\"sundrydebtors\":\"3997\",\"othercurrentassets\":\"5117.6\",\"sundrycreditors\":\"-4460.3\",\"othercurrentliabilities\":\"-4416.3\",\"cash\":\"9032.8\",\"totalassets\":\"15602\"},{\"co_code\":\"514\",\"yrc\":\"202309\",\"equitycapital\":\"71.2\",\"preferencecapital\":\"0\",\"reserves\":\"12953.3\",\"networth\":\"13024.5\",\"debt\":\"152.4\",\"deferredtaxliab_net\":\"58.8\",\"totalliabilities\":\"13235.7\",\"fixedassets\":\"1068.6\",\"investments\":\"2220.1\",\"deferredtaxasset_net\":\"341.4\",\"networkingcapital\":\"2387.7\",\"inventories\":\"2260.5\",\"sundrydebtors\":\"3477.7\",\"othercurrentassets\":\"4375.1\",\"sundrycreditors\":\"-3819.6\",\"othercurrentliabilities\":\"-3906\",\"cash\":\"7217.9\",\"totalassets\":\"13235.7\"},{\"co_code\":\"514\",\"yrc\":\"202209\",\"equitycapital\":\"71.2\",\"preferencecapital\":\"0\",\"reserves\":\"11524.7\",\"networth\":\"11595.9\",\"debt\":\"159.6\",\"deferredtaxliab_net\":\"35.7\",\"totalliabilities\":\"11791.2\",\"fixedassets\":\"1073.2\",\"investments\":\"2220.1\",\"deferredtaxasset_net\":\"274.9\",\"networkingcapital\":\"1946.7\",\"inventories\":\"1923.8\",\"sundrydebtors\":\"3546.2\",\"othercurrentassets\":\"4233.7\",\"sundrycreditors\":\"-3894.6\",\"othercurrentliabilities\":\"-3862.4\",\"cash\":\"6276.3\",\"totalassets\":\"11791.2\"},{\"co_code\":\"514\",\"yrc\":\"202109\",\"equitycapital\":\"71.2\",\"preferencecapital\":\"0\",\"reserves\":\"10272.5\",\"networth\":\"10343.7\",\"debt\":\"196.3\",\"deferredtaxliab_net\":\"42.1\",\"totalliabilities\":\"10582.1\",\"fixedassets\":\"1142.5\",\"investments\":\"2212\",\"deferredtaxasset_net\":\"248\",\"networkingcapital\":\"2130.8\",\"inventories\":\"1584.7\",\"inventorydays\":\"44.6201525869584\",\"sundrydebtors\":\"3435.2\",\"debtordays\":\"96.7243946278282\",\"othercurrentassets\":\"3953.1\",\"sundrycreditors\":\"-3474.4\",\"creditordays\":\"97.8281429596316\",\"othercurrentliabilities\":\"-3367.8\",\"cash\":\"4848.8\",\"totalassets\":\"10582.1\"}],\"shareholding_pattern\":[{\"year_month\":\"202412\",\"type\":\"SHARE HOLDING PATTERN\",\"yearmonth\":\"202412\",\"total_foreign_promoter_and_group_1\":\"267089913\",\"total_foreign_promoter_and_group_2\":\"74.9999\",\"total_foreign_promoter_and_group_3\":\"267089913\",\"total_foreign_promoter_and_group_4\":\"5\",\"indian_promoter_and_group_1\":\"0\",\"indian_promoter_and_group_2\":\"0\",\"indian_promoter_and_group_3\":\"0\",\"indian_promoter_and_group_4\":\"0\",\"total_of_promoter_1\":\"267089913\",\"total_of_promoter_2\":\"74.9999\",\"total_of_promoter_3\":\"267089913\",\"total_of_promoter_4\":\"5\",\"non_promoter_institution_1\":\"55394885\",\"non_promoter_institution_2\":\"15.5551\",\"non_promoter_institution_3\":\"55391125\",\"non_promoter_institution_4\":\"879\",\"non_promoter_non_institution_1\":\"33635707\",\"non_promoter_non_institution_2\":\"9.445\",\"non_promoter_non_institution_3\":\"32504678\",\"non_promoter_non_institution_4\":\"207530\",\"total_non_promoter_1\":\"89030592\",\"total_non_promoter_2\":\"25.0001\",\"total_non_promoter_3\":\"87895803\",\"total_non_promoter_4\":\"208409\",\"total_promoter_and_non_promoter_1\":\"356120505\",\"total_promoter_and_non_promoter_2\":\"100\",\"total_promoter_and_non_promoter_3\":\"354985716\",\"total_promoter_and_non_promoter_4\":\"208414\",\"custodiansagainst_depository_receipts_1\":\"0\",\"custodiansagainst_depository_receipts_2\":\"0\",\"custodiansagainst_depository_receipts_3\":\"0\",\"custodiansagainst_depository_receipts_4\":\"0\",\"grand_total_1\":\"356120505\",\"grand_total_2\":\"100\",\"grand_total_3\":\"354985716\",\"grand_total_4\":\"208414\"},{\"year_month\":\"202409\",\"type\":\"SHARE HOLDING PATTERN\",\"yearmonth\":\"202409\",\"total_foreign_promoter_and_group_1\":\"267089913\",\"total_foreign_promoter_and_group_2\":\"74.9999\",\"total_foreign_promoter_and_group_3\":\"267089913\",\"total_foreign_promoter_and_group_4\":\"5\",\"indian_promoter_and_group_1\":\"0\",\"indian_promoter_and_group_2\":\"0\",\"indian_promoter_and_group_3\":\"0\",\"indian_promoter_and_group_4\":\"0\",\"total_of_promoter_1\":\"267089913\",\"total_of_promoter_2\":\"74.9999\",\"total_of_promoter_3\":\"267089913\",\"total_of_promoter_4\":\"5\",\"non_promoter_institution_1\":\"55531628\",\"non_promoter_institution_2\":\"15.5935\",\"non_promoter_institution_3\":\"55527868\",\"non_promoter_institution_4\":\"870\",\"non_promoter_non_institution_1\":\"33498964\",\"non_promoter_non_institution_2\":\"9.4066\",\"non_promoter_non_institution_3\":\"32339445\",\"non_promoter_non_institution_4\":\"191744\",\"total_non_promoter_1\":\"89030592\",\"total_non_promoter_2\":\"25.0001\",\"total_non_promoter_3\":\"87867313\",\"total_non_promoter_4\":\"192614\",\"total_promoter_and_non_promoter_1\":\"356120505\",\"total_promoter_and_non_promoter_2\":\"100\",\"total_promoter_and_non_promoter_3\":\"354957226\",\"total_promoter_and_non_promoter_4\":\"192619\",\"custodiansagainst_depository_receipts_1\":\"0\",\"custodiansagainst_depository_receipts_2\":\"0\",\"custodiansagainst_depository_receipts_3\":\"0\",\"custodiansagainst_depository_receipts_4\":\"0\",\"grand_total_1\":\"356120505\",\"grand_total_2\":\"100\",\"grand_total_3\":\"354957226\",\"grand_total_4\":\"192619\"},{\"year_month\":\"202406\",\"type\":\"SHARE HOLDING PATTERN\",\"yearmonth\":\"202406\",\"total_foreign_promoter_and_group_1\":\"267089913\",\"total_foreign_promoter_and_group_2\":\"74.9999\",\"total_foreign_promoter_and_group_3\":\"267089913\",\"total_foreign_promoter_and_group_4\":\"5\",\"indian_promoter_and_group_1\":\"0\",\"indian_promoter_and_group_2\":\"0\",\"indian_promoter_and_group_3\":\"0\",\"indian_promoter_and_group_4\":\"0\",\"total_of_promoter_1\":\"267089913\",\"total_of_promoter_2\":\"74.9999\",\"total_of_promoter_3\":\"267089913\",\"total_of_promoter_4\":\"5\",\"non_promoter_institution_1\":\"55604273\",\"non_promoter_institution_2\":\"15.6139\",\"non_promoter_institution_3\":\"55600513\",\"non_promoter_institution_4\":\"867\",\"non_promoter_non_institution_1\":\"33426069\",\"non_promoter_non_institution_2\":\"9.3862\",\"non_promoter_non_institution_3\":\"32186159\",\"non_promoter_non_institution_4\":\"178997\",\"total_non_promoter_1\":\"89030342\",\"total_non_promoter_2\":\"25.0001\",\"total_non_promoter_3\":\"87786672\",\"total_non_promoter_4\":\"179864\",\"total_promoter_and_non_promoter_1\":\"356120255\",\"total_promoter_and_non_promoter_2\":\"100\",\"total_promoter_and_non_promoter_3\":\"354876585\",\"total_promoter_and_non_promoter_4\":\"179869\",\"custodiansagainst_depository_receipts_1\":\"0\",\"custodiansagainst_depository_receipts_2\":\"0\",\"custodiansagainst_depository_receipts_3\":\"0\",\"custodiansagainst_depository_receipts_4\":\"0\",\"grand_total_1\":\"356120255\",\"grand_total_2\":\"100\",\"grand_total_3\":\"354876585\",\"grand_total_4\":\"179869\"},{\"year_month\":\"202403\",\"type\":\"SHARE HOLDING PATTERN\",\"yearmonth\":\"202403\",\"total_foreign_promoter_and_group_1\":\"267089913\",\"total_foreign_promoter_and_group_2\":\"74.9999\",\"total_foreign_promoter_and_group_3\":\"267089913\",\"total_foreign_promoter_and_group_4\":\"5\",\"indian_promoter_and_group_1\":\"0\",\"indian_promoter_and_group_2\":\"0\",\"indian_promoter_and_group_3\":\"0\",\"indian_promoter_and_group_4\":\"0\",\"total_of_promoter_1\":\"267089913\",\"total_of_promoter_2\":\"74.9999\",\"total_of_promoter_3\":\"267089913\",\"total_of_promoter_4\":\"5\",\"non_promoter_institution_1\":\"55965625\",\"non_promoter_institution_2\":\"15.7154\",\"non_promoter_institution_3\":\"55961865\",\"non_promoter_institution_4\":\"764\",\"non_promoter_non_institution_1\":\"33064717\",\"non_promoter_non_institution_2\":\"9.2847\",\"non_promoter_non_institution_3\":\"31742009\",\"non_promoter_non_institution_4\":\"151937\",\"total_non_promoter_1\":\"89030342\",\"total_non_promoter_2\":\"25.0001\",\"total_non_promoter_3\":\"87703874\",\"total_non_promoter_4\":\"152701\",\"total_promoter_and_non_promoter_1\":\"356120255\",\"total_promoter_and_non_promoter_2\":\"100\",\"total_promoter_and_non_promoter_3\":\"354793787\",\"total_promoter_and_non_promoter_4\":\"152706\",\"custodiansagainst_depository_receipts_1\":\"0\",\"custodiansagainst_depository_receipts_2\":\"0\",\"custodiansagainst_depository_receipts_3\":\"0\",\"custodiansagainst_depository_receipts_4\":\"0\",\"grand_total_1\":\"356120255\",\"grand_total_2\":\"100\",\"grand_total_3\":\"354793787\",\"grand_total_4\":\"152706\"},{\"year_month\":\"202312\",\"type\":\"SHARE HOLDING PATTERN\",\"yearmonth\":\"202312\",\"total_foreign_promoter_and_group_1\":\"267089913\",\"total_foreign_promoter_and_group_2\":\"74.9999\",\"total_foreign_promoter_and_group_3\":\"267089913\",\"total_foreign_promoter_and_group_4\":\"5\",\"indian_promoter_and_group_1\":\"0\",\"indian_promoter_and_group_2\":\"0\",\"indian_promoter_and_group_3\":\"0\",\"indian_promoter_and_group_4\":\"0\",\"total_of_promoter_1\":\"267089913\",\"total_of_promoter_2\":\"74.9999\",\"total_of_promoter_3\":\"267089913\",\"total_of_promoter_4\":\"5\",\"non_promoter_institution_1\":\"55551852\",\"non_promoter_institution_2\":\"15.5992\",\"non_promoter_institution_3\":\"55547162\",\"non_promoter_institution_4\":\"726\",\"non_promoter_non_institution_1\":\"33478490\",\"non_promoter_non_institution_2\":\"9.4009\",\"non_promoter_non_institution_3\":\"32095944\",\"non_promoter_non_institution_4\":\"156185\",\"total_non_promoter_1\":\"89030342\",\"total_non_promoter_2\":\"25.0001\",\"total_non_promoter_3\":\"87643106\",\"total_non_promoter_4\":\"156911\",\"total_promoter_and_non_promoter_1\":\"356120255\",\"total_promoter_and_non_promoter_2\":\"100\",\"total_promoter_and_non_promoter_3\":\"354733019\",\"total_promoter_and_non_promoter_4\":\"156916\",\"custodiansagainst_depository_receipts_1\":\"0\",\"custodiansagainst_depository_receipts_2\":\"0\",\"custodiansagainst_depository_receipts_3\":\"0\",\"custodiansagainst_depository_receipts_4\":\"0\",\"grand_total_1\":\"356120255\",\"grand_total_2\":\"100\",\"grand_total_3\":\"354733019\",\"grand_total_4\":\"156916\"}],\"ratio_standalone\":[{\"co_code\":\"514\",\"yrc\":\"202109\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"31.3463837720631\",\"op_profit_growth_growthmatrix_perc\":\"47.3694839947493\",\"ebitgrowth_growthmatrix_perc\":\"38.1405982091829\",\"netprofitgrowth_growthmatrix_perc\":\"45.8030403172505\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"11.2581095571275\",\"ebit_margin_profitabilityratios_perc\":\"11.1871388788176\",\"netprofitmargin_profitabilityratios_perc\":\"8.50876719303253\",\"roce_profitabilityratios_perc\":\"14.2782596709561\",\"ronw_profitabilityratios_perc\":\"2.66587391358991\",\"roa_profitabilityratios_perc\":\"2.60581548085919\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"30.9726836514817\",\"dividendpershare_pershareratios\":\"8\",\"casheps_pershareratios\":\"24.5647358642939\",\"bookvaluepershare_pershareratios\":\"290.455256469475\"},\"Valuation_Ratios\":{\"pbye_valuationratios\":\"68.6749515816656\",\"pbyceps_valuationratios\":\"86.6099278149577\",\"pbyb_valuationratios\":\"7.32488034770198\",\"evbyebidta_valuationratios\":\"42.3700309818875\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-25.7164825947155\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"92.3417816725938\",\"inventorydays_liquidityratios\":\"37.886443057602\",\"creditordays_liquidityratios\":\"-99.2084068604014\",\"interestcovervs1e_levervs1eratios\":\"-73.9897959183674\",\"netdebt_equity_levervs1eratios\":\"-0.449790693852297\",\"netdebt_op_profit_levervs1eratios\":\"-3.18795395367959\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-47.3320424898365\",\"employeecosts_costbreakup\":\"-12.3743548996768\",\"othercosts_costbreakup\":\"-29.0354930533592\"}},{\"co_code\":\"514\",\"yrc\":\"202009\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"-27.8752977973955\",\"op_profit_growth_growthmatrix_perc\":\"-32.892864403334\",\"ebitgrowth_growthmatrix_perc\":\"-36.4912280701755\",\"netprofitgrowth_growthmatrix_perc\":\"-30.3983807157972\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"10.0340446227734\",\"ebit_margin_profitabilityratios_perc\":\"10.6369181510527\",\"netprofitmargin_profitabilityratios_perc\":\"7.66510628812288\",\"roce_profitabilityratios_perc\":\"11.1461485374529\",\"ronw_profitabilityratios_perc\":\"1.99625290268102\",\"roa_profitabilityratios_perc\":\"1.94347106758604\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"21.2428242813653\",\"dividendpershare_pershareratios\":\"7\",\"casheps_pershareratios\":\"14.2114915648367\",\"bookvaluepershare_pershareratios\":\"266.033730656517\"},\"Valuation_Ratios\":{\"pbye_valuationratios\":\"59.52\",\"pbyceps_valuationratios\":\"88.9983992341434\",\"pbyb_valuationratios\":\"4.75428434160861\",\"evbyebidta_valuationratios\":\"30.5307568066452\"},\"Payout\":{\"dividendpayout_payoutperc\":\"6.76801057501652\",\"taxpayout_payoutperc\":\"-25.7887517146777\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"128.197864105214\",\"inventorydays_liquidityratios\":\"40.707185847164\",\"creditordays_liquidityratios\":\"-125.014894527598\",\"interestcovervs1e_levervs1eratios\":\"-35.9520547945205\",\"netdebt_equity_levervs1eratios\":\"-0.564281190626979\",\"netdebt_op_profit_levervs1eratios\":\"-5.39836413208119\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-40.9883072932498\",\"employeecosts_costbreakup\":\"-15.6078383691005\",\"othercosts_costbreakup\":\"-33.3698097148763\"}},{\"co_code\":\"514\",\"yrc\":\"201909\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"7.5339290064518\",\"op_profit_growth_growthmatrix_perc\":\"12.1267380898107\",\"ebitgrowth_growthmatrix_perc\":\"18.122052308132\",\"netprofitgrowth_growthmatrix_perc\":\"21.590781966663\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"10.7842850670135\",\"ebit_margin_profitabilityratios_perc\":\"12.0799777839489\",\"netprofitmargin_profitabilityratios_perc\":\"7.94296905830252\",\"roce_profitabilityratios_perc\":\"18.8678168463466\",\"ronw_profitabilityratios_perc\":\"3.00461099562121\",\"roa_profitabilityratios_perc\":\"2.98411983702516\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"30.5205891756985\",\"dividendpershare_pershareratios\":\"7\",\"casheps_pershareratios\":\"24.4187177727366\",\"bookvaluepershare_pershareratios\":\"253.947925539928\"},\"Valuation_Ratios\":{\"pbye_valuationratios\":\"49.6167703897805\",\"pbyceps_valuationratios\":\"62.0343792863385\",\"pbyb_valuationratios\":\"5.96500245780441\",\"evbyebidta_valuationratios\":\"26.2277709458376\"},\"Payout\":{\"dividendpayout_payoutperc\":\"4.71064495353758\",\"taxpayout_payoutperc\":\"-33.7902046783626\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"99.48422587293\",\"inventorydays_liquidityratios\":\"29.7933870708429\",\"creditordays_liquidityratios\":\"-95.3049409818071\",\"interestcovervs1e_levervs1eratios\":\"-145\",\"netdebt_equity_levervs1eratios\":\"-0.540857623070459\",\"netdebt_op_profit_levervs1eratios\":\"-3.31456258047029\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-44.9246554319706\",\"employeecosts_costbreakup\":\"-11.718966953624\",\"othercosts_costbreakup\":\"-32.5720925473918\"}},{\"co_code\":\"514\",\"yrc\":\"201809\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"15.5272905545266\",\"op_profit_growth_growthmatrix_perc\":\"25.1997716894978\",\"ebitgrowth_growthmatrix_perc\":\"26.1516271522582\",\"netprofitgrowth_growthmatrix_perc\":\"-21.1450247000706\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"10.3425513355494\",\"ebit_margin_profitabilityratios_perc\":\"10.997163087127\",\"netprofitmargin_profitabilityratios_perc\":\"7.0246992165091\",\"roce_profitabilityratios_perc\":\"17.2525812914162\",\"ronw_profitabilityratios_perc\":\"2.69071929106364\",\"roa_profitabilityratios_perc\":\"2.6552957391697\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"25.1010715467448\",\"dividendpershare_pershareratios\":\"7\",\"casheps_pershareratios\":\"19.5776564295676\",\"bookvaluepershare_pershareratios\":\"233.218972619235\"},\"Valuation_Ratios\":{\"pbye_valuationratios\":\"37.4910394265233\",\"pbyceps_valuationratios\":\"48.0854285796041\",\"pbyb_valuationratios\":\"4.03654981165266\",\"evbyebidta_valuationratios\":\"18.7202932147109\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-35.7461184588844\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"101.338692819703\",\"inventorydays_liquidityratios\":\"30.9121735782037\",\"creditordays_liquidityratios\":\"-92.7744324655973\",\"interestcovervs1e_levervs1eratios\":\"-170.658536585366\",\"netdebt_equity_levervs1eratios\":\"-0.438955378428492\",\"netdebt_op_profit_levervs1eratios\":\"-2.77007826153028\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-44.8507280885808\",\"employeecosts_costbreakup\":\"-11.3845863686729\",\"othercosts_costbreakup\":\"-33.4221342071968\"}}],\"corporate_actions_egm\":[{\"purpose\":\"EGM\",\"co_name\":\"Siemens Ltd\",\"co_code\":\"514\",\"isin\":\"INE003A01024\",\"announcementdate\":\"10/30/2024 12:00:00 AM\",\"gmdate\":\"12/2/2024 12:00:00 AM\",\"description\":\"COM 02/12/2024\\n\\n Please refer attached pdf file \\n\\n (As Per BSE Announcement Dated on 30.10.2024)\\n\\nPlease refer to the attached PDF file\\n\\nPlease refer the attached PDF.\\n\\n(As per BSE Announcement Dated on 02/12/2024)\",\"companyshortname\":\"Siemens\",\"facevalue\":\"2\",\"sectorname\":\"Capital Goods - Electrical Equipment\"}],\"board_of_directors\":[{\"slno\":\"1\",\"dir_name\":\"Sunil Mathur\",\"dir_desg\":\"Managing Director \u0026 CEO\",\"year\":\"2024\"},{\"slno\":\"2\",\"dir_name\":\"Ketan Thaker\",\"dir_desg\":\"Company Sec. \u0026 Compli. Officer\",\"year\":\"2024\"},{\"slno\":\"5\",\"dir_name\":\"Tim Holt\",\"dir_desg\":\"Non Executive Director\",\"year\":\"2024\"},{\"slno\":\"6\",\"dir_name\":\"Matthias Rebellius\",\"dir_desg\":\"Non Executive Director\",\"year\":\"2024\"},{\"slno\":\"7\",\"dir_name\":\"Sindhu Gangadharan\",\"dir_desg\":\"Independent Director\",\"year\":\"2024\"},{\"slno\":\"8\",\"dir_name\":\"SHYAMAK RAMYAR TATA\",\"dir_desg\":\"Independent Director\",\"year\":\"2024\"},{\"slno\":\"9\",\"dir_name\":\"Juergen Wagner\",\"dir_desg\":\"Non Executive Director\",\"year\":\"2024\"},{\"slno\":\"10\",\"dir_name\":\"Deepak Parekh\",\"dir_desg\":\"Chairman (Non-Executive)\",\"year\":\"2024\"},{\"slno\":\"11\",\"dir_name\":\"Wolfgang Wrumnig\",\"dir_desg\":\"Non Executive Director\",\"year\":\"2024\"},{\"slno\":\"12\",\"dir_name\":\"Anami N Roy\",\"dir_desg\":\"Independent Director\",\"year\":\"2024\"}],\"futures_details\":{\"28-11-2024\":[{\"CompanyName\":\"SIEMENS LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"ltp\":\"7435\",\"AvgPrice\":\"7499.26\",\"openprice\":\"7470\",\"highprice\":\"7584.05\",\"lowprice\":\"7403.85\",\"openinterest\":\"524550\",\"updtime\":\"11/28/2024 3:29:50 PM\",\"prevclose\":\"7447.65\",\"FAOPriceChange\":\"-12.6499999999996\",\"FAOPricePerChange\":\"-0.169852235268838\",\"faovalue\":\"3716070811.5\",\"OIChange\":\"118200\",\"perchangeoi\":\"29.0882244370616\",\"Volume\":\"495525\",\"VolumeChange\":\"-681975\",\"VolumePerChange\":\"-57.917197452229299\",\"SpotPrice\":\"7420\",\"MarketLot\":\"75\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"2.75305895439377\",\"RolloverCost\":\"1.07599193006052\",\"ArbitragePerchange\":\"0.202156334231806\",\"ArbitrageType\":\"Premium\"}],\"26-09-2024\":[{\"CompanyName\":\"SIEMENS LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"SIEMENS\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"ltp\":\"7061\",\"AvgPrice\":\"7081.54\",\"openprice\":\"7199\",\"highprice\":\"7225.9\",\"lowprice\":\"6981.9\",\"openinterest\":\"447150\",\"updtime\":\"9/26/2024 3:29:59 PM\",\"prevclose\":\"7178.9\",\"FAOPriceChange\":\"-117.9\",\"FAOPricePerChange\":\"-1.64231288916129\",\"faovalue\":\"4658945166\",\"OIChange\":\"10350\",\"perchangeoi\":\"2.36950549450549\",\"Volume\":\"657900\",\"VolumeChange\":\"-493500\",\"VolumePerChange\":\"-42.860865033871808\",\"SpotPrice\":\"7063.05\",\"MarketLot\":\"150\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"5.54499366286439\",\"RolloverCost\":\"1.49341453051975\",\"ArbitragePerchange\":\"-0.0290242883740053\",\"ArbitrageType\":\"Discount\"}],\"31-10-2024\":[{\"CompanyName\":\"SIEMENS LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"SIEMENS\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"ltp\":\"6987.8\",\"AvgPrice\":\"6956.99\",\"openprice\":\"6935.55\",\"highprice\":\"6994.1\",\"lowprice\":\"6906.2\",\"openinterest\":\"533250\",\"updtime\":\"10/31/2024 3:29:45 PM\",\"prevclose\":\"6917.2\",\"FAOPriceChange\":\"70.6000000000004\",\"FAOPricePerChange\":\"1.02064419129128\",\"faovalue\":\"3015855165\",\"OIChange\":\"124500\",\"perchangeoi\":\"30.4587155963303\",\"Volume\":\"433500\",\"VolumeChange\":\"-204600\",\"VolumePerChange\":\"-32.063939821344617\",\"SpotPrice\":\"6995\",\"MarketLot\":\"150\",\"BuildUpFlag\":\"Long BuildUp\",\"Rollover\":\"3.26530612244898\",\"RolloverCost\":\"0.913019834568823\",\"ArbitragePerchange\":\"-0.102930664760541\",\"ArbitrageType\":\"Discount\"}],\"26-12-2024\":[{\"CompanyName\":\"SIEMENS LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"SIEMENS\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"ltp\":\"6692.05\",\"AvgPrice\":\"6697.25\",\"openprice\":\"6685.5\",\"highprice\":\"6758.05\",\"lowprice\":\"6647.7\",\"openinterest\":\"913425\",\"updtime\":\"12/26/2024 3:29:55 PM\",\"prevclose\":\"6657.35\",\"FAOPriceChange\":\"34.6999999999998\",\"FAOPricePerChange\":\"0.521228416712353\",\"faovalue\":\"3536148000\",\"OIChange\":\"183300\",\"perchangeoi\":\"25.105290190036\",\"Volume\":\"528000\",\"VolumeChange\":\"-385350\",\"VolumePerChange\":\"-42.190835933650846\",\"SpotPrice\":\"6705.55\",\"MarketLot\":\"75\",\"BuildUpFlag\":\"Long BuildUp\",\"Rollover\":\"2.78575989782886\",\"RolloverCost\":\"1.6287983502813\",\"ArbitragePerchange\":\"-0.201325767461282\",\"ArbitrageType\":\"Discount\"}],\"30-01-2025\":[{\"CompanyName\":\"SIEMENS LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"ltp\":\"5881.05\",\"AvgPrice\":\"5883.53\",\"openprice\":\"5801.8\",\"highprice\":\"5937.05\",\"lowprice\":\"5795.9\",\"openinterest\":\"536475\",\"updtime\":\"1/30/2025 3:29:59 PM\",\"prevclose\":\"5802.75\",\"FAOPriceChange\":\"78.3000000000002\",\"FAOPricePerChange\":\"1.34936021713843\",\"faovalue\":\"4220697333.75\",\"OIChange\":\"-9525\",\"perchangeoi\":\"-1.74450549450549\",\"Volume\":\"717375\",\"VolumeChange\":\"-141150\",\"VolumePerChange\":\"-16.440988905390059\",\"SpotPrice\":\"5874.75\",\"MarketLot\":\"75\",\"BuildUpFlag\":\"Short Covering\",\"Rollover\":\"3.76698506659491\",\"RolloverCost\":\"1.1894134550803\",\"ArbitragePerchange\":\"0.107238605898126\",\"ArbitrageType\":\"Premium\"}],\"27-02-2025\":[{\"CompanyName\":\"SIEMENS LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"ltp\":\"4693.8\",\"AvgPrice\":\"4712.98\",\"openprice\":\"4782.3\",\"highprice\":\"4782.3\",\"lowprice\":\"4674.7\",\"openinterest\":\"491400\",\"updtime\":\"2/27/2025 12:14:59 PM\",\"prevclose\":\"4828.7\",\"FAOPriceChange\":\"-134.9\",\"FAOPricePerChange\":\"-2.79371259345165\",\"faovalue\":\"1319163102\",\"OIChange\":\"9900\",\"perchangeoi\":\"2.05607476635514\",\"Volume\":\"279900\",\"VolumeChange\":\"-806325\",\"VolumePerChange\":\"-74.231858040461230\",\"SpotPrice\":\"4697.9\",\"MarketLot\":\"75\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"4.9746192893401\",\"RolloverCost\":\"1.40930589287996\",\"ArbitragePerchange\":\"-0.0872730368888111\",\"ArbitrageType\":\"Discount\"}],\"27-03-2025\":[{\"CompanyName\":\"SIEMENS LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"SIEMENS\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"ltp\":\"4720.15\",\"AvgPrice\":\"4740.21\",\"openprice\":\"4865\",\"highprice\":\"4879.5\",\"lowprice\":\"4700.75\",\"openinterest\":\"3268500\",\"updtime\":\"2/27/2025 12:14:59 PM\",\"prevclose\":\"4854.9\",\"FAOPriceChange\":\"-134.75\",\"FAOPricePerChange\":\"-2.77554635522874\",\"faovalue\":\"1801042789.5\",\"OIChange\":\"186375\",\"perchangeoi\":\"6.04696435089427\",\"Volume\":\"379950\",\"VolumeChange\":\"-830550\",\"VolumePerChange\":\"-68.612143742255266\",\"SpotPrice\":\"4697.9\",\"MarketLot\":\"75\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"0.780912050634064\",\"RolloverCost\":\"0.8431935425781\",\"ArbitragePerchange\":\"0.47361587092105\",\"ArbitrageType\":\"Premium\"}],\"24-04-2025\":[{\"CompanyName\":\"SIEMENS LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"SIEMENS\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"ltp\":\"4759.95\",\"AvgPrice\":\"4772.08\",\"openprice\":\"4869\",\"highprice\":\"4869\",\"lowprice\":\"4727.45\",\"openinterest\":\"25725\",\"updtime\":\"2/27/2025 12:14:59 PM\",\"prevclose\":\"4888.55\",\"FAOPriceChange\":\"-128.6\",\"FAOPricePerChange\":\"-2.63063689642124\",\"faovalue\":\"47959404\",\"OIChange\":\"5175\",\"perchangeoi\":\"25.1824817518248\",\"Volume\":\"10050\",\"VolumeChange\":\"3300\",\"VolumePerChange\":\"48.888888888888889\",\"SpotPrice\":\"4697.9\",\"MarketLot\":\"75\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"95.0253807106599\",\"RolloverCost\":\"-1.38972048025714\",\"ArbitragePerchange\":\"1.32080291193938\",\"ArbitrageType\":\"Premium\"},{\"CompanyName\":\"SIEMENS LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"SIEMENS\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"ltp\":\"4759.95\",\"AvgPrice\":\"4772.08\",\"openprice\":\"4869\",\"highprice\":\"4869\",\"lowprice\":\"4727.45\",\"openinterest\":\"25725\",\"updtime\":\"2/27/2025 12:14:59 PM\",\"prevclose\":\"4888.55\",\"FAOPriceChange\":\"-128.6\",\"FAOPricePerChange\":\"-2.63063689642124\",\"faovalue\":\"47959404\",\"OIChange\":\"5175\",\"perchangeoi\":\"25.1824817518248\",\"Volume\":\"10050\",\"VolumeChange\":\"3300\",\"VolumePerChange\":\"48.888888888888889\",\"SpotPrice\":\"4697.9\",\"MarketLot\":\"75\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"99.2190879493659\",\"RolloverCost\":\"-0.83614323679871\",\"ArbitragePerchange\":\"1.32080291193938\",\"ArbitrageType\":\"Premium\"},{\"CompanyName\":\"SIEMENS LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"SIEMENS\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"ltp\":\"4759.95\",\"AvgPrice\":\"4772.08\",\"openprice\":\"4869\",\"highprice\":\"4869\",\"lowprice\":\"4727.45\",\"openinterest\":\"25725\",\"updtime\":\"2/27/2025 12:14:59 PM\",\"prevclose\":\"4888.55\",\"FAOPriceChange\":\"-128.6\",\"FAOPricePerChange\":\"-2.63063689642124\",\"faovalue\":\"47959404\",\"OIChange\":\"5175\",\"perchangeoi\":\"25.1824817518248\",\"Volume\":\"10050\",\"VolumeChange\":\"3300\",\"VolumePerChange\":\"48.888888888888889\",\"SpotPrice\":\"4697.9\",\"MarketLot\":\"75\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"50\",\"RolloverCost\":\"0\",\"ArbitragePerchange\":\"1.32080291193938\",\"ArbitrageType\":\"Premium\"}]},\"profit_loss_standalone\":[{\"co_code\":\"514\",\"yrc\":\"202109\",\"revenue\":\"12963.1\",\"yoygrowth_revenue\":\"31.3463837720632\",\"rawmaterials\":\"-6135.7\",\"aspercofsales_rawmaterials\":\"47.3320424898365\",\"employeecosts\":\"-1604.1\",\"aspercofsales_employeecosts\":\"12.3743548996768\",\"othercosts\":\"-3763.9\",\"aspercofsales_othercost\":\"29.0354930533592\",\"operatingprofit\":\"1459.4\",\"opm\":\"11.2581095571275\",\"depreciation\":\"-228.2\",\"interestexpense\":\"-19.6\",\"otherincome\":\"219\",\"profitbeforetax\":\"1430.6\",\"taxes\":\"-367.9\",\"taxrate\":\"-25.7164825947155\",\"minoritiesandother\":\"40.3\",\"adjprofit\":\"1103\",\"exceptionalitems\":\"0\",\"netprofit\":\"1103\",\"yoygrowth_netprofit\":\"45.8030403172505\",\"npm\":\"8.50876719303253\"},{\"co_code\":\"514\",\"yrc\":\"202009\",\"revenue\":\"9869.4\",\"yoygrowth_revenue\":\"-27.8752977973955\",\"rawmaterials\":\"-4045.3\",\"aspercofsales_rawmaterials\":\"40.9883072932498\",\"employeecosts\":\"-1540.4\",\"aspercofsales_employeecosts\":\"15.6078383691005\",\"othercosts\":\"-3293.4\",\"aspercofsales_othercost\":\"33.3698097148763\",\"operatingprofit\":\"990.299999999999\",\"opm\":\"10.0340446227734\",\"depreciation\":\"-250.4\",\"interestexpense\":\"-29.2\",\"otherincome\":\"309.9\",\"profitbeforetax\":\"1020.6\",\"taxes\":\"-263.2\",\"taxrate\":\"-25.7887517146777\",\"minoritiesandother\":\"-0.9\",\"adjprofit\":\"756.499999999999\",\"exceptionalitems\":\"0\",\"netprofit\":\"756.5\",\"yoygrowth_netprofit\":\"-30.3983807157972\",\"npm\":\"7.66510628812288\"},{\"co_code\":\"514\",\"yrc\":\"201909\",\"revenue\":\"13683.8\",\"yoygrowth_revenue\":\"7.53392900645181\",\"rawmaterials\":\"-6147.4\",\"aspercofsales_rawmaterials\":\"44.9246554319706\",\"employeecosts\":\"-1603.6\",\"aspercofsales_employeecosts\":\"11.718966953624\",\"othercosts\":\"-4457.1\",\"aspercofsales_othercost\":\"32.5720925473918\",\"operatingprofit\":\"1475.7\",\"opm\":\"10.7842850670135\",\"depreciation\":\"-217.3\",\"interestexpense\":\"-11.4\",\"otherincome\":\"394.6\",\"profitbeforetax\":\"1641.6\",\"taxes\":\"-554.7\",\"taxrate\":\"-33.7902046783626\",\"minoritiesandother\":\"0\",\"adjprofit\":\"1086.9\",\"exceptionalitems\":\"0\",\"netprofit\":\"1086.9\",\"yoygrowth_netprofit\":\"21.5907819666629\",\"npm\":\"7.94296905830252\"},{\"co_code\":\"514\",\"yrc\":\"201809\",\"revenue\":\"12725.1\",\"yoygrowth_revenue\":\"15.5272905545266\",\"rawmaterials\":\"-5707.3\",\"aspercofsales_rawmaterials\":\"44.8507280885808\",\"employeecosts\":\"-1448.7\",\"aspercofsales_employeecosts\":\"11.3845863686729\",\"othercosts\":\"-4253\",\"aspercofsales_othercost\":\"33.4221342071968\",\"operatingprofit\":\"1316.1\",\"opm\":\"10.3425513355494\",\"depreciation\":\"-196.7\",\"interestexpense\":\"-8.2\",\"otherincome\":\"280\",\"profitbeforetax\":\"1391.2\",\"taxes\":\"-497.3\",\"taxrate\":\"-35.7461184588844\",\"minoritiesandother\":\"0\",\"adjprofit\":\"893.9\",\"exceptionalitems\":\"0\",\"netprofit\":\"893.9\",\"yoygrowth_netprofit\":\"-21.1450247000706\",\"npm\":\"7.0246992165091\"}],\"corporate_actions_b\":false,\"listing\":{\"co_code\":\"514\",\"sc_code\":\"500550\",\"symbol\":\"SIEMENS\",\"isin\":\"INE003A01024\",\"co_name\":\"Siemens\",\"lname\":\"Siemens Ltd\",\"sect_code\":\"00000008\",\"sect_name\":\"Capital Goods - Electrical Equipment\",\"is_nse\":true,\"is_bse\":true,\"is_delisted\":false,\"is_dummy\":false},\"peer_comparison_bse\":[{\"exchange\":\"BSE\",\"co_code\":\"514\",\"symbol\":\"SIEMENS\",\"companyname\":\"Siemens Ltd\",\"sectorcode\":\"00000008\",\"sectorname\":\"Capital Goods - Electrical Equipment\",\"cmp\":\"4835.95\",\"pe\":\"77.82\",\"mcap\":\"172218.1\",\"divyield\":\"0.25\",\"netprofit\":\"562.7\",\"sales\":\"3174.7\",\"bv\":\"428.1422689\"},{\"exchange\":\"BSE\",\"co_code\":\"242\",\"symbol\":\"ABB\",\"companyname\":\"ABB India Ltd\",\"sectorcode\":\"00000008\",\"sectorname\":\"Capital Goods - Electrical Equipment\",\"cmp\":\"5289.35\",\"pe\":\"59.79\",\"mcap\":\"112085.76\",\"divyield\":\"0.83\",\"netprofit\":\"528.41\",\"sales\":\"3326.88\",\"bv\":\"333.8896669\"},{\"exchange\":\"BSE\",\"co_code\":\"125\",\"symbol\":\"CGPOWER\",\"companyname\":\"CG Power \u0026 Industrial Solutions Ltd\",\"sectorcode\":\"00000008\",\"sectorname\":\"Capital Goods - Electrical Equipment\",\"cmp\":\"598.55\",\"pe\":\"97.33\",\"mcap\":\"91510.48\",\"divyield\":\"0.22\",\"netprofit\":\"244.27\",\"sales\":\"2388.97\",\"bv\":\"24.3720214\"},{\"exchange\":\"BSE\",\"co_code\":\"13872\",\"symbol\":\"SUZLON\",\"companyname\":\"Suzlon Energy Ltd\",\"sectorcode\":\"00000008\",\"sectorname\":\"Capital Goods - Electrical Equipment\",\"cmp\":\"54.55\",\"pe\":\"188.1\",\"mcap\":\"73850.46\",\"divyield\":\"0\",\"netprofit\":\"200.61\",\"sales\":\"2277.14\",\"bv\":\"2.8515877\"},{\"exchange\":\"BSE\",\"co_code\":\"2306\",\"symbol\":\"BHEL\",\"companyname\":\"Bharat Heavy Electricals Ltd\",\"sectorcode\":\"00000008\",\"sectorname\":\"Capital Goods - Electrical Equipment\",\"cmp\":\"194.6\",\"pe\":\"137.04\",\"mcap\":\"67760.95\",\"divyield\":\"0.13\",\"netprofit\":\"124.77\",\"sales\":\"7277.09\",\"bv\":\"70.6478319\"}],\"balance_sheet_consolidated\":[{\"co_code\":\"514\",\"yrc\":\"202409\",\"equitycapital\":\"71.2\",\"preferencecapital\":\"0\",\"reserves\":\"15285.5\",\"networth\":\"15356.7\",\"minorityinterest\":\"9.4\",\"debt\":\"279.4\",\"deferredtaxliab_net\":\"880.4\",\"totalliabilities\":\"16525.9\",\"fixedassets\":\"3215.9\",\"investments\":\"1.4\",\"deferredtaxasset_net\":\"1158\",\"networkingcapital\":\"2582.7\",\"inventories\":\"2630.5\",\"sundrydebtors\":\"4409.8\",\"othercurrentassets\":\"5196.2\",\"sundrycreditors\":\"-4719.5\",\"othercurrentliabilities\":\"-4934.3\",\"cash\":\"9567.9\",\"totalassets\":\"16525.9\"},{\"co_code\":\"514\",\"yrc\":\"202309\",\"equitycapital\":\"71.2\",\"preferencecapital\":\"0\",\"reserves\":\"13015.9\",\"networth\":\"13087.1\",\"minorityinterest\":\"8.6\",\"debt\":\"175.2\",\"deferredtaxliab_net\":\"738.5\",\"totalliabilities\":\"14009.4\",\"fixedassets\":\"3088.1\",\"investments\":\"1.4\",\"deferredtaxasset_net\":\"901.2\",\"networkingcapital\":\"2368\",\"inventories\":\"2504.6\",\"sundrydebtors\":\"3789\",\"othercurrentassets\":\"4449.5\",\"sundrycreditors\":\"-4009.5\",\"othercurrentliabilities\":\"-4365.6\",\"cash\":\"7650.7\",\"totalassets\":\"14009.4\"},{\"co_code\":\"514\",\"yrc\":\"202209\",\"equitycapital\":\"71.2\",\"preferencecapital\":\"0\",\"reserves\":\"11539\",\"networth\":\"11610.2\",\"minorityinterest\":\"7.6\",\"debt\":\"182.1\",\"deferredtaxliab_net\":\"221.2\",\"totalliabilities\":\"12021.1\",\"fixedassets\":\"3158.6\",\"investments\":\"1.4\",\"deferredtaxasset_net\":\"318.7\",\"networkingcapital\":\"1958.3\",\"inventories\":\"2165\",\"sundrydebtors\":\"3786\",\"othercurrentassets\":\"4316.4\",\"sundrycreditors\":\"-4063.9\",\"othercurrentliabilities\":\"-4245.2\",\"cash\":\"6584.1\",\"totalassets\":\"12021.1\"},{\"co_code\":\"514\",\"yrc\":\"202109\",\"equitycapital\":\"71.2\",\"preferencecapital\":\"0\",\"reserves\":\"10276.3\",\"networth\":\"10347.5\",\"minorityinterest\":\"7.5\",\"debt\":\"4.1\",\"deferredtaxliab_net\":\"239.2\",\"totalliabilities\":\"10598.3\",\"fixedassets\":\"3298.5\",\"investments\":\"3.4\",\"deferredtaxasset_net\":\"294.6\",\"networkingcapital\":\"1842.7\",\"inventories\":\"1786.7\",\"inventorydays\":\"47.8140580092674\",\"sundrydebtors\":\"3682.7\",\"debtordays\":\"98.5531042876415\",\"othercurrentassets\":\"4029.4\",\"sundrycreditors\":\"-3679.4\",\"creditordays\":\"98.4647926564608\",\"othercurrentliabilities\":\"-3976.7\",\"cash\":\"5159.1\",\"totalassets\":\"10598.3\"}],\"corporate_actions_r\":false,\"corporate_actions_s\":false,\"consolidated_shareholding_pattern_bse\":{\"exchange\":\"BSE\",\"sc_code\":\"500550\",\"co_code\":\"514\",\"sc_group\":\"A\",\"symbol\":\"SIEMENS\",\"isin\":\"INE003A01024\",\"comp_name\":\"Siemens Ltd\",\"trade_date\":\"2/25/2025 12:00:00 AM\",\"open\":\"4885\",\"high\":\"4931.5\",\"low\":\"4814.3\",\"currprice\":\"4835.95\",\"prevclose\":\"4875.6\",\"prevhigh_price\":\"4919.9\",\"pricediff\":\"-39.6500000000005\",\"perchg\":\"-0.813233243088041\",\"volume\":\"6901\",\"fiftytwo_weekhigh\":\"8129.95\",\"fiftytwo_weekhighdate\":\"10/16/2024 12:00:00 AM\",\"fiftytwo_weekLow\":\"4492.65\",\"fiftytwo_weekLowdate\":\"2/26/2024 12:00:00 AM\",\"weeklyhigh\":\"5058.6\",\"weeklylow\":\"4774.45\",\"marketcap\":\"172218.1\",\"fvalue\":\"2\",\"promoholding\":\"74.9999\",\"institutions\":\"15.5551\",\"noninstitutions\":\"9.445\",\"dma50\":\"5909.715\",\"dma100\":\"6618.326\",\"dma200\":\"6868.5505\",\"pe\":\"111.91\",\"dividend\":\"12\"},\"options_chain\":{\"29-08-2024\":[{\"symbol\":\"SIEMENS\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"5400\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1350\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"5800\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"11100\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"2100\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"5900\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-88.8888888888889\",\"PutOI\":\"4200\",\"PutOIChange\":\"-1200\",\"PutOIPerChg\":\"-22.2222222222222\",\"PutVolume\":\"1500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"1\",\"PutBestSellQty\":\"600\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"6000\",\"CallLTP\":\"899.7\",\"CallPricePerChange\":\"-7.92611165123061\",\"CallOI\":\"600\",\"CallOIChange\":\"-150\",\"CallOIPerChg\":\"-20\",\"CallVolume\":\"300\",\"callbestbuyprice\":\"745.7\",\"CallBestBuyQty\":\"3000\",\"callbestsellprice\":\"1065.9\",\"CallBestSellQty\":\"3000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-75\",\"PutOI\":\"31800\",\"PutOIChange\":\"-1500\",\"PutOIPerChg\":\"-4.5045045045045\",\"PutVolume\":\"1650\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"5700\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"6100\",\"PutLTP\":\"1\",\"PutPriceperChange\":\"566.666666666667\",\"PutOI\":\"7800\",\"PutOIChange\":\"-150\",\"PutOIPerChg\":\"-1.88679245283019\",\"PutVolume\":\"300\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.6\",\"PutBestSellQty\":\"1200\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"6200\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"12000\",\"PutOIChange\":\"-600\",\"PutOIPerChg\":\"-4.76190476190476\",\"PutVolume\":\"4200\",\"Putbestbuyprice\":\"0.1\",\"PutBestBuyQty\":\"450\",\"Putbestsellprice\":\"0.5\",\"PutBestSellQty\":\"1200\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"6300\",\"CallLTP\":\"769.8\",\"CallPricePerChange\":\"0\",\"CallOI\":\"600\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"456.35\",\"CallBestBuyQty\":\"3000\",\"callbestsellprice\":\"757.4\",\"CallBestSellQty\":\"3000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"21150\",\"PutOIChange\":\"-1800\",\"PutOIPerChg\":\"-7.84313725490196\",\"PutVolume\":\"3450\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"900\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"6400\",\"CallLTP\":\"541.2\",\"CallPricePerChange\":\"0\",\"CallOI\":\"300\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"369\",\"CallBestBuyQty\":\"3000\",\"callbestsellprice\":\"652.95\",\"CallBestSellQty\":\"3000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"7650\",\"PutOIChange\":\"-150\",\"PutOIPerChg\":\"-1.92307692307692\",\"PutVolume\":\"450\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.65\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"6500\",\"CallLTP\":\"340\",\"CallPricePerChange\":\"-32\",\"CallOI\":\"3750\",\"CallOIChange\":\"-300\",\"CallOIPerChg\":\"-7.40740740740741\",\"CallVolume\":\"750\",\"callbestbuyprice\":\"264.6\",\"CallBestBuyQty\":\"3000\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-85.7142857142857\",\"PutOI\":\"31200\",\"PutOIChange\":\"-3600\",\"PutOIPerChg\":\"-10.3448275862069\",\"PutVolume\":\"6450\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"300\",\"Putbestsellprice\":\"0.6\",\"PutBestSellQty\":\"1200\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"6600\",\"CallLTP\":\"355\",\"CallPricePerChange\":\"0\",\"CallOI\":\"4500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"216.9\",\"CallBestBuyQty\":\"450\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-91.6666666666667\",\"PutOI\":\"15750\",\"PutOIChange\":\"-3600\",\"PutOIPerChg\":\"-18.6046511627907\",\"PutVolume\":\"7050\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"1500\",\"Putbestsellprice\":\"0.65\",\"PutBestSellQty\":\"1050\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"6700\",\"CallLTP\":\"180.8\",\"CallPricePerChange\":\"-34.5875542691751\",\"CallOI\":\"15450\",\"CallOIChange\":\"-150\",\"CallOIPerChg\":\"-0.961538461538462\",\"CallVolume\":\"2550\",\"callbestbuyprice\":\"116.2\",\"CallBestBuyQty\":\"300\",\"callbestsellprice\":\"234.05\",\"CallBestSellQty\":\"300\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-95.8333333333333\",\"PutOI\":\"40200\",\"PutOIChange\":\"-1950\",\"PutOIPerChg\":\"-4.62633451957295\",\"PutVolume\":\"15900\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"4350\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"6800\",\"CallLTP\":\"80\",\"CallPricePerChange\":\"-52.1531100478469\",\"CallOI\":\"30900\",\"CallOIChange\":\"-3600\",\"CallOIPerChg\":\"-10.4347826086957\",\"CallVolume\":\"14700\",\"callbestbuyprice\":\"17.4\",\"CallBestBuyQty\":\"450\",\"callbestsellprice\":\"254.9\",\"CallBestSellQty\":\"3000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-96.875\",\"PutOI\":\"70350\",\"PutOIChange\":\"-19350\",\"PutOIPerChg\":\"-21.5719063545151\",\"PutVolume\":\"102750\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"5550\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"6900\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-99.9333333333333\",\"CallOI\":\"19500\",\"CallOIChange\":\"-5250\",\"CallOIPerChg\":\"-21.2121212121212\",\"CallVolume\":\"52050\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1650\",\"PutLTP\":\"26.25\",\"PutPriceperChange\":\"173.4375\",\"PutOI\":\"33900\",\"PutOIChange\":\"-13950\",\"PutOIPerChg\":\"-29.153605015674\",\"PutVolume\":\"67500\",\"Putbestbuyprice\":\"10.1\",\"PutBestBuyQty\":\"300\",\"Putbestsellprice\":\"52.95\",\"PutBestSellQty\":\"300\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"7000\",\"CallLTP\":\"0.25\",\"CallPricePerChange\":\"-98.989898989899\",\"CallOI\":\"23100\",\"CallOIChange\":\"-43650\",\"CallOIPerChg\":\"-65.3932584269663\",\"CallVolume\":\"214800\",\"callbestbuyprice\":\"0.15\",\"CallBestBuyQty\":\"300\",\"callbestsellprice\":\"0.45\",\"CallBestSellQty\":\"600\",\"PutLTP\":\"127\",\"PutPriceperChange\":\"117.094017094017\",\"PutOI\":\"17850\",\"PutOIChange\":\"-27900\",\"PutOIPerChg\":\"-60.983606557377\",\"PutVolume\":\"61350\",\"Putbestbuyprice\":\"91\",\"PutBestBuyQty\":\"150\",\"Putbestsellprice\":\"184.75\",\"PutBestSellQty\":\"450\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"7100\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-99.1304347826087\",\"CallOI\":\"44250\",\"CallOIChange\":\"-42150\",\"CallOIPerChg\":\"-48.7847222222222\",\"CallVolume\":\"181500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"300\",\"PutLTP\":\"227.75\",\"PutPriceperChange\":\"57.5579384296091\",\"PutOI\":\"9900\",\"PutOIChange\":\"-11100\",\"PutOIPerChg\":\"-52.8571428571429\",\"PutVolume\":\"21600\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"284.1\",\"PutBestSellQty\":\"300\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"7200\",\"CallLTP\":\"0.3\",\"CallPricePerChange\":\"-94.3396226415094\",\"CallOI\":\"37500\",\"CallOIChange\":\"-61800\",\"CallOIPerChg\":\"-62.2356495468278\",\"CallVolume\":\"161250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.25\",\"CallBestSellQty\":\"1200\",\"PutLTP\":\"330\",\"PutPriceperChange\":\"38.3647798742138\",\"PutOI\":\"18150\",\"PutOIChange\":\"-3450\",\"PutOIPerChg\":\"-15.9722222222222\",\"PutVolume\":\"11850\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"412.6\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"7300\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-98.2142857142857\",\"CallOI\":\"17850\",\"CallOIChange\":\"-25050\",\"CallOIPerChg\":\"-58.3916083916084\",\"CallVolume\":\"79200\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.3\",\"CallBestSellQty\":\"150\",\"PutLTP\":\"428\",\"PutPriceperChange\":\"33.4788710431935\",\"PutOI\":\"6000\",\"PutOIChange\":\"-900\",\"PutOIPerChg\":\"-13.0434782608696\",\"PutVolume\":\"4800\",\"Putbestbuyprice\":\"273.7\",\"PutBestBuyQty\":\"3000\",\"Putbestsellprice\":\"541.15\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"7400\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-97.9166666666667\",\"CallOI\":\"36750\",\"CallOIChange\":\"-9300\",\"CallOIPerChg\":\"-20.1954397394137\",\"CallVolume\":\"56550\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"1200\",\"callbestsellprice\":\"0.45\",\"CallBestSellQty\":\"1050\",\"PutLTP\":\"515.1\",\"PutPriceperChange\":\"99.4192799070848\",\"PutOI\":\"3150\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"150\",\"Putbestbuyprice\":\"453.65\",\"PutBestBuyQty\":\"150\",\"Putbestsellprice\":\"540.7\",\"PutBestSellQty\":\"450\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"7500\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-96.875\",\"CallOI\":\"63900\",\"CallOIChange\":\"-32100\",\"CallOIPerChg\":\"-33.4375\",\"CallVolume\":\"74100\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"750\",\"PutLTP\":\"680\",\"PutPriceperChange\":\"30.5182341650672\",\"PutOI\":\"10950\",\"PutOIChange\":\"-1350\",\"PutOIPerChg\":\"-10.9756097560976\",\"PutVolume\":\"3150\",\"Putbestbuyprice\":\"473.6\",\"PutBestBuyQty\":\"3000\",\"Putbestsellprice\":\"719.5\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"7600\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-95.2380952380952\",\"CallOI\":\"33150\",\"CallOIChange\":\"-5550\",\"CallOIPerChg\":\"-14.3410852713178\",\"CallVolume\":\"30750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.25\",\"CallBestSellQty\":\"150\",\"PutLTP\":\"761.5\",\"PutPriceperChange\":\"16.6424140307881\",\"PutOI\":\"2850\",\"PutOIChange\":\"-600\",\"PutOIPerChg\":\"-17.3913043478261\",\"PutVolume\":\"4050\",\"Putbestbuyprice\":\"564.55\",\"PutBestBuyQty\":\"150\",\"Putbestsellprice\":\"818.8\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"7700\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-88.2352941176471\",\"CallOI\":\"15300\",\"CallOIChange\":\"-4800\",\"CallOIPerChg\":\"-23.8805970149254\",\"CallVolume\":\"8700\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.25\",\"CallBestSellQty\":\"300\",\"PutLTP\":\"818\",\"PutPriceperChange\":\"14.0308078343905\",\"PutOI\":\"1500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"150\",\"Putbestbuyprice\":\"633.15\",\"PutBestBuyQty\":\"3000\",\"Putbestsellprice\":\"964.2\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"7800\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-91.6666666666667\",\"CallOI\":\"23250\",\"CallOIChange\":\"-11100\",\"CallOIPerChg\":\"-32.3144104803493\",\"CallVolume\":\"18300\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.15\",\"CallBestSellQty\":\"750\",\"PutLTP\":\"899.8\",\"PutPriceperChange\":\"12.0059749797722\",\"PutOI\":\"600\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"450\",\"Putbestbuyprice\":\"700\",\"PutBestBuyQty\":\"150\",\"Putbestsellprice\":\"1071.8\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"7900\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-92.3076923076923\",\"CallOI\":\"13200\",\"CallOIChange\":\"-1050\",\"CallOIPerChg\":\"-7.36842105263158\",\"CallVolume\":\"10350\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.35\",\"CallBestSellQty\":\"1200\",\"PutLTP\":\"973.6\",\"PutPriceperChange\":\"6.95962647624279\",\"PutOI\":\"450\",\"PutOIChange\":\"150\",\"PutOIPerChg\":\"50\",\"PutVolume\":\"900\",\"Putbestbuyprice\":\"821.35\",\"PutBestBuyQty\":\"3000\",\"Putbestsellprice\":\"1177.4\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"8000\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-90.9090909090909\",\"CallOI\":\"35250\",\"CallOIChange\":\"-8400\",\"CallOIPerChg\":\"-19.2439862542955\",\"CallVolume\":\"13950\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"9600\",\"PutLTP\":\"1100.1\",\"PutPriceperChange\":\"13.4123711340206\",\"PutOI\":\"600\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"150\",\"Putbestbuyprice\":\"916.45\",\"PutBestBuyQty\":\"3000\",\"Putbestsellprice\":\"1282\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"8100\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-90\",\"CallOI\":\"8100\",\"CallOIChange\":\"-300\",\"CallOIPerChg\":\"-3.57142857142857\",\"CallVolume\":\"1500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.4\",\"CallBestSellQty\":\"1200\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"8200\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"40050\",\"CallOIChange\":\"-300\",\"CallOIPerChg\":\"-0.743494423791822\",\"CallVolume\":\"1200\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"16200\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"8300\",\"CallLTP\":\"0.5\",\"CallPricePerChange\":\"-41.1764705882353\",\"CallOI\":\"6750\",\"CallOIChange\":\"-300\",\"CallOIPerChg\":\"-4.25531914893617\",\"CallVolume\":\"1200\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.45\",\"CallBestSellQty\":\"1500\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"8400\",\"CallLTP\":\"1.5\",\"CallPricePerChange\":\"0\",\"CallOI\":\"750\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"450\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"8500\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"34500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"8700\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"9000\",\"CallLTP\":\"0.5\",\"CallPricePerChange\":\"-74.3589743589744\",\"CallOI\":\"750\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"150\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"450\",\"callbestsellprice\":\"0.45\",\"CallBestSellQty\":\"1500\"}],\"25-07-2024\":[{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"5000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"150\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"5500\",\"CallLTP\":\"1269.2\",\"CallPricePerChange\":\"0\",\"CallOI\":\"150\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"1260.55\",\"CallBestBuyQty\":\"450\",\"callbestsellprice\":\"1383.9\",\"CallBestSellQty\":\"450\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"6000\",\"CallLTP\":\"739.45\",\"CallPricePerChange\":\"0\",\"CallOI\":\"750\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"760.6\",\"CallBestBuyQty\":\"450\",\"callbestsellprice\":\"875.8\",\"CallBestSellQty\":\"450\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"8550\",\"PutOIChange\":\"-450\",\"PutOIPerChg\":\"-5\",\"PutVolume\":\"1050\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"3600\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"6200\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-92.5925925925926\",\"PutOI\":\"2700\",\"PutOIChange\":\"-4200\",\"PutOIPerChg\":\"-60.8695652173913\",\"PutVolume\":\"10050\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.3\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"6300\",\"PutLTP\":\"0.5\",\"PutPriceperChange\":\"-71.4285714285714\",\"PutOI\":\"3600\",\"PutOIChange\":\"-150\",\"PutOIPerChg\":\"-4\",\"PutVolume\":\"600\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.5\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"6400\",\"PutLTP\":\"0.15\",\"PutPriceperChange\":\"-93.6170212765958\",\"PutOI\":\"6300\",\"PutOIChange\":\"-2250\",\"PutOIPerChg\":\"-26.3157894736842\",\"PutVolume\":\"22200\",\"Putbestbuyprice\":\"0.1\",\"PutBestBuyQty\":\"300\",\"Putbestsellprice\":\"0.8\",\"PutBestSellQty\":\"450\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"6500\",\"CallLTP\":\"323.3\",\"CallPricePerChange\":\"29.7611880393337\",\"CallOI\":\"2250\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"150\",\"callbestbuyprice\":\"261.05\",\"CallBestBuyQty\":\"1650\",\"callbestsellprice\":\"354.8\",\"CallBestSellQty\":\"150\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-97.0149253731343\",\"PutOI\":\"19650\",\"PutOIChange\":\"-17250\",\"PutOIPerChg\":\"-46.7479674796748\",\"PutVolume\":\"60000\",\"Putbestbuyprice\":\"0.1\",\"PutBestBuyQty\":\"300\",\"Putbestsellprice\":\"0.15\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"6600\",\"PutLTP\":\"0.2\",\"PutPriceperChange\":\"-95.959595959596\",\"PutOI\":\"8850\",\"PutOIChange\":\"-5250\",\"PutOIPerChg\":\"-37.2340425531915\",\"PutVolume\":\"51600\",\"Putbestbuyprice\":\"0.1\",\"PutBestBuyQty\":\"300\",\"Putbestsellprice\":\"0.95\",\"PutBestSellQty\":\"900\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"6700\",\"CallLTP\":\"100.7\",\"CallPricePerChange\":\"31.9790301441678\",\"CallOI\":\"1950\",\"CallOIChange\":\"-150\",\"CallOIPerChg\":\"-7.14285714285714\",\"CallVolume\":\"4800\",\"callbestbuyprice\":\"62.45\",\"CallBestBuyQty\":\"450\",\"callbestsellprice\":\"181.3\",\"CallBestSellQty\":\"450\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-99.4444444444444\",\"PutOI\":\"10350\",\"PutOIChange\":\"-5550\",\"PutOIPerChg\":\"-34.9056603773585\",\"PutVolume\":\"47550\",\"Putbestbuyprice\":\"0.1\",\"PutBestBuyQty\":\"150\",\"Putbestsellprice\":\"0.35\",\"PutBestSellQty\":\"300\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"6800\",\"CallLTP\":\"25\",\"CallPricePerChange\":\"-16.6666666666667\",\"CallOI\":\"6600\",\"CallOIChange\":\"-17400\",\"CallOIPerChg\":\"-72.5\",\"CallVolume\":\"135150\",\"callbestbuyprice\":\"12.75\",\"CallBestBuyQty\":\"150\",\"callbestsellprice\":\"75.9\",\"CallBestSellQty\":\"450\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-99.9263622974963\",\"PutOI\":\"14400\",\"PutOIChange\":\"-1200\",\"PutOIPerChg\":\"-7.69230769230769\",\"PutVolume\":\"56700\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"6850\",\"PutLTP\":\"108.45\",\"PutPriceperChange\":\"0\",\"PutOI\":\"2850\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"79.9\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"6900\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-99.6815286624204\",\"CallOI\":\"4500\",\"CallOIChange\":\"-16200\",\"CallOIPerChg\":\"-78.2608695652174\",\"CallVolume\":\"142650\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"1\",\"CallBestSellQty\":\"150\",\"PutLTP\":\"66\",\"PutPriceperChange\":\"-58.2410629547612\",\"PutOI\":\"3450\",\"PutOIChange\":\"-3600\",\"PutOIPerChg\":\"-51.063829787234\",\"PutVolume\":\"25800\",\"Putbestbuyprice\":\"57.15\",\"PutBestBuyQty\":\"150\",\"Putbestsellprice\":\"76.45\",\"PutBestSellQty\":\"450\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"7000\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-98.7730061349693\",\"CallOI\":\"22950\",\"CallOIChange\":\"-24300\",\"CallOIPerChg\":\"-51.4285714285714\",\"CallVolume\":\"234450\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"750\",\"PutLTP\":\"178.25\",\"PutPriceperChange\":\"-28.6429143314652\",\"PutOI\":\"25500\",\"PutOIChange\":\"-33300\",\"PutOIPerChg\":\"-56.6326530612245\",\"PutVolume\":\"68850\",\"Putbestbuyprice\":\"142.05\",\"PutBestBuyQty\":\"300\",\"Putbestsellprice\":\"176.55\",\"PutBestSellQty\":\"300\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"7100\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-98.8095238095238\",\"CallOI\":\"30150\",\"CallOIChange\":\"-17400\",\"CallOIPerChg\":\"-36.5930599369085\",\"CallVolume\":\"110100\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"5100\",\"PutLTP\":\"270\",\"PutPriceperChange\":\"-21.6596547221819\",\"PutOI\":\"12000\",\"PutOIChange\":\"-6000\",\"PutOIPerChg\":\"-33.3333333333333\",\"PutVolume\":\"7500\",\"Putbestbuyprice\":\"238.15\",\"PutBestBuyQty\":\"300\",\"Putbestsellprice\":\"331.6\",\"PutBestSellQty\":\"450\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"7150\",\"PutLTP\":\"420\",\"PutPriceperChange\":\"101.438848920863\",\"PutOI\":\"2400\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"150\",\"Putbestbuyprice\":\"288.15\",\"PutBestBuyQty\":\"300\",\"Putbestsellprice\":\"367.65\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"7200\",\"CallLTP\":\"0.7\",\"CallPricePerChange\":\"-72\",\"CallOI\":\"46800\",\"CallOIChange\":\"-38400\",\"CallOIPerChg\":\"-45.0704225352113\",\"CallVolume\":\"107250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.7\",\"CallBestSellQty\":\"2100\",\"PutLTP\":\"375\",\"PutPriceperChange\":\"-15.014164305949\",\"PutOI\":\"10950\",\"PutOIChange\":\"-4950\",\"PutOIPerChg\":\"-31.1320754716981\",\"PutVolume\":\"7650\",\"Putbestbuyprice\":\"305.95\",\"PutBestBuyQty\":\"1050\",\"Putbestsellprice\":\"431.6\",\"PutBestSellQty\":\"450\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"7300\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-94.2857142857143\",\"CallOI\":\"25650\",\"CallOIChange\":\"-10800\",\"CallOIPerChg\":\"-29.6296296296296\",\"CallVolume\":\"33750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"300\",\"PutLTP\":\"475\",\"PutPriceperChange\":\"-13.2657719346298\",\"PutOI\":\"8850\",\"PutOIChange\":\"-4950\",\"PutOIPerChg\":\"-35.8695652173913\",\"PutVolume\":\"6750\",\"Putbestbuyprice\":\"440\",\"PutBestBuyQty\":\"150\",\"Putbestsellprice\":\"531.7\",\"PutBestSellQty\":\"450\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"7350\",\"PutLTP\":\"610\",\"PutPriceperChange\":\"0\",\"PutOI\":\"750\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"612.4\",\"PutBestSellQty\":\"1050\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"7400\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-96.969696969697\",\"CallOI\":\"18750\",\"CallOIChange\":\"-7950\",\"CallOIPerChg\":\"-29.7752808988764\",\"CallVolume\":\"41400\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"150\",\"PutLTP\":\"575\",\"PutPriceperChange\":\"-10.7489328676756\",\"PutOI\":\"11250\",\"PutOIChange\":\"-3900\",\"PutOIPerChg\":\"-25.7425742574257\",\"PutVolume\":\"9000\",\"Putbestbuyprice\":\"542.05\",\"PutBestBuyQty\":\"300\",\"Putbestsellprice\":\"635.4\",\"PutBestSellQty\":\"450\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"7450\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-92.3076923076923\",\"CallOI\":\"1800\",\"CallOIChange\":\"-1650\",\"CallOIPerChg\":\"-47.8260869565217\",\"CallVolume\":\"3900\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"7500\",\"CallLTP\":\"0.25\",\"CallPricePerChange\":\"-83.3333333333333\",\"CallOI\":\"45750\",\"CallOIChange\":\"-26250\",\"CallOIPerChg\":\"-36.4583333333333\",\"CallVolume\":\"89100\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"4950\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"1500\",\"PutLTP\":\"670\",\"PutPriceperChange\":\"-9.10940785457505\",\"PutOI\":\"30150\",\"PutOIChange\":\"-9900\",\"PutOIPerChg\":\"-24.7191011235955\",\"PutVolume\":\"31950\",\"Putbestbuyprice\":\"670\",\"PutBestBuyQty\":\"150\",\"Putbestsellprice\":\"673.7\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"7550\",\"CallLTP\":\"0.2\",\"CallPricePerChange\":\"-83.3333333333333\",\"CallOI\":\"5400\",\"CallOIChange\":\"-1500\",\"CallOIPerChg\":\"-21.7391304347826\",\"CallVolume\":\"5400\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.2\",\"CallBestSellQty\":\"450\",\"PutLTP\":\"622.15\",\"PutPriceperChange\":\"23.2224202812438\",\"PutOI\":\"3600\",\"PutOIChange\":\"-150\",\"PutOIPerChg\":\"-4\",\"PutVolume\":\"2700\",\"Putbestbuyprice\":\"688.1\",\"PutBestBuyQty\":\"300\",\"Putbestsellprice\":\"780.75\",\"PutBestSellQty\":\"450\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"7600\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-95.2380952380952\",\"CallOI\":\"22650\",\"CallOIChange\":\"-12150\",\"CallOIPerChg\":\"-34.9137931034483\",\"CallVolume\":\"21900\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"766.25\",\"PutPriceperChange\":\"-12.4285714285714\",\"PutOI\":\"15750\",\"PutOIChange\":\"-4950\",\"PutOIPerChg\":\"-23.9130434782609\",\"PutVolume\":\"9750\",\"Putbestbuyprice\":\"740.85\",\"PutBestBuyQty\":\"300\",\"Putbestsellprice\":\"837.1\",\"PutBestSellQty\":\"450\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"7650\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-94.4444444444444\",\"CallOI\":\"7650\",\"CallOIChange\":\"-1050\",\"CallOIPerChg\":\"-12.0689655172414\",\"CallVolume\":\"2850\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"750\",\"PutLTP\":\"766\",\"PutPriceperChange\":\"-16.1283258513084\",\"PutOI\":\"5850\",\"PutOIChange\":\"-450\",\"PutOIPerChg\":\"-7.14285714285714\",\"PutVolume\":\"1650\",\"Putbestbuyprice\":\"788.15\",\"PutBestBuyQty\":\"300\",\"Putbestsellprice\":\"880.6\",\"PutBestSellQty\":\"450\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"7700\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-95\",\"CallOI\":\"43200\",\"CallOIChange\":\"-27150\",\"CallOIPerChg\":\"-38.592750533049\",\"CallVolume\":\"32850\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"1200\",\"PutLTP\":\"875\",\"PutPriceperChange\":\"-8.06892204244589\",\"PutOI\":\"12900\",\"PutOIChange\":\"-2100\",\"PutOIPerChg\":\"-14\",\"PutVolume\":\"3450\",\"Putbestbuyprice\":\"838.1\",\"PutBestBuyQty\":\"300\",\"Putbestsellprice\":\"876.2\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"7750\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-90.9090909090909\",\"CallOI\":\"6750\",\"CallOIChange\":\"-1500\",\"CallOIPerChg\":\"-18.1818181818182\",\"CallVolume\":\"2550\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.65\",\"CallBestSellQty\":\"3450\",\"PutLTP\":\"868\",\"PutPriceperChange\":\"18.9041095890411\",\"PutOI\":\"6150\",\"PutOIChange\":\"-450\",\"PutOIPerChg\":\"-6.81818181818182\",\"PutVolume\":\"900\",\"Putbestbuyprice\":\"831.95\",\"PutBestBuyQty\":\"150\",\"Putbestsellprice\":\"978.75\",\"PutBestSellQty\":\"450\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"7800\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-87.5\",\"CallOI\":\"50550\",\"CallOIChange\":\"-18900\",\"CallOIPerChg\":\"-27.2138228941685\",\"CallVolume\":\"25650\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2400\",\"PutLTP\":\"970\",\"PutPriceperChange\":\"-6.77110865490894\",\"PutOI\":\"19950\",\"PutOIChange\":\"-2550\",\"PutOIPerChg\":\"-11.3333333333333\",\"PutVolume\":\"5700\",\"Putbestbuyprice\":\"942.05\",\"PutBestBuyQty\":\"300\",\"Putbestsellprice\":\"1037.1\",\"PutBestSellQty\":\"450\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"7850\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-94.7368421052632\",\"CallOI\":\"8850\",\"CallOIChange\":\"-5550\",\"CallOIPerChg\":\"-38.5416666666667\",\"CallVolume\":\"7650\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1350\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"7900\",\"CallLTP\":\"0.3\",\"CallPricePerChange\":\"-68.4210526315789\",\"CallOI\":\"47250\",\"CallOIChange\":\"-12150\",\"CallOIPerChg\":\"-20.4545454545455\",\"CallVolume\":\"14100\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.3\",\"CallBestSellQty\":\"900\",\"PutLTP\":\"1100\",\"PutPriceperChange\":\"-5.9788879866661\",\"PutOI\":\"11100\",\"PutOIChange\":\"-1050\",\"PutOIPerChg\":\"-8.64197530864197\",\"PutVolume\":\"1800\",\"Putbestbuyprice\":\"1042\",\"PutBestBuyQty\":\"300\",\"Putbestsellprice\":\"1123.05\",\"PutBestSellQty\":\"450\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"7950\",\"CallLTP\":\"0.4\",\"CallPricePerChange\":\"0\",\"CallOI\":\"3150\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"600\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"8000\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-90.9090909090909\",\"CallOI\":\"96750\",\"CallOIChange\":\"-45000\",\"CallOIPerChg\":\"-31.7460317460317\",\"CallVolume\":\"49350\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1650\",\"PutLTP\":\"1165\",\"PutPriceperChange\":\"-8.26771653543307\",\"PutOI\":\"19950\",\"PutOIChange\":\"-1050\",\"PutOIPerChg\":\"-5\",\"PutVolume\":\"1800\",\"Putbestbuyprice\":\"1138.15\",\"PutBestBuyQty\":\"300\",\"Putbestsellprice\":\"1231.55\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"8100\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-92.3076923076923\",\"CallOI\":\"18900\",\"CallOIChange\":\"-13800\",\"CallOIPerChg\":\"-42.2018348623853\",\"CallVolume\":\"17550\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"300\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"8150\",\"CallLTP\":\"4.55\",\"CallPricePerChange\":\"0\",\"CallOI\":\"750\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0.15\",\"CallBestBuyQty\":\"3000\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"8200\",\"CallLTP\":\"0.15\",\"CallPricePerChange\":\"-57.1428571428571\",\"CallOI\":\"24450\",\"CallOIChange\":\"-6600\",\"CallOIPerChg\":\"-21.256038647343\",\"CallVolume\":\"7050\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"450\",\"PutLTP\":\"1310\",\"PutPriceperChange\":\"116.528925619835\",\"PutOI\":\"150\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"150\",\"Putbestbuyprice\":\"1338.15\",\"PutBestBuyQty\":\"300\",\"Putbestsellprice\":\"1439.45\",\"PutBestSellQty\":\"450\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"8250\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-98.3870967741936\",\"CallOI\":\"2850\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"150\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"750\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"8300\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"12000\",\"CallOIChange\":\"-9150\",\"CallOIPerChg\":\"-43.2624113475177\",\"CallVolume\":\"9300\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"750\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"8350\",\"CallLTP\":\"93.8\",\"CallPricePerChange\":\"0\",\"CallOI\":\"0\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"70.95\",\"CallBestBuyQty\":\"150\",\"callbestsellprice\":\"132.65\",\"CallBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"8400\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"14250\",\"CallOIChange\":\"-300\",\"CallOIPerChg\":\"-2.06185567010309\",\"CallVolume\":\"450\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"4950\",\"PutLTP\":\"1545.75\",\"PutPriceperChange\":\"220.462319892195\",\"PutOI\":\"600\",\"PutOIChange\":\"450\",\"PutOIPerChg\":\"300\",\"PutVolume\":\"1800\",\"Putbestbuyprice\":\"1538.15\",\"PutBestBuyQty\":\"300\",\"Putbestsellprice\":\"1626.45\",\"PutBestSellQty\":\"450\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"8450\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-98.8888888888889\",\"CallOI\":\"1350\",\"CallOIChange\":\"-300\",\"CallOIPerChg\":\"-18.1818181818182\",\"CallVolume\":\"450\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.9\",\"CallBestSellQty\":\"750\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"8500\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-87.5\",\"CallOI\":\"54300\",\"CallOIChange\":\"-27150\",\"CallOIPerChg\":\"-33.3333333333333\",\"CallVolume\":\"27900\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"3300\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"8550\",\"CallLTP\":\"60.3\",\"CallPricePerChange\":\"0\",\"CallOI\":\"0\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"36.45\",\"CallBestBuyQty\":\"150\",\"callbestsellprice\":\"96.8\",\"CallBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"8600\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-97.5\",\"CallOI\":\"7800\",\"CallOIChange\":\"-4200\",\"CallOIPerChg\":\"-35\",\"CallVolume\":\"4650\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1350\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"8650\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-85.7142857142857\",\"CallOI\":\"1200\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"300\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.35\",\"CallBestSellQty\":\"300\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"8700\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"5850\",\"CallOIChange\":\"-900\",\"CallOIPerChg\":\"-13.3333333333333\",\"CallVolume\":\"1200\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1200\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"8750\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-95.2380952380952\",\"CallOI\":\"450\",\"CallOIChange\":\"-150\",\"CallOIPerChg\":\"-25\",\"CallVolume\":\"300\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"20\",\"CallBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"8800\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"14550\",\"CallOIChange\":\"-5100\",\"CallOIPerChg\":\"-25.9541984732824\",\"CallVolume\":\"6150\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1650\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"8850\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"3450\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"300\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"750\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"9000\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"39300\",\"CallOIChange\":\"-2700\",\"CallOIPerChg\":\"-6.42857142857143\",\"CallVolume\":\"2850\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"23100\"}],\"26-09-2024\":[{\"symbol\":\"SIEMENS\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"5800\",\"PutLTP\":\"0.35\",\"PutPriceperChange\":\"0\",\"PutOI\":\"3900\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.9\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"5900\",\"PutLTP\":\"0.7\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1350\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.7\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"6000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"29700\",\"PutOIChange\":\"-750\",\"PutOIPerChg\":\"-2.46305418719212\",\"PutVolume\":\"1800\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"6100\",\"CallLTP\":\"930\",\"CallPricePerChange\":\"0\",\"CallOI\":\"300\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"866.45\",\"CallBestBuyQty\":\"3000\",\"callbestsellprice\":\"1295.75\",\"CallBestSellQty\":\"3000\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-88.2352941176471\",\"PutOI\":\"5100\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1800\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.35\",\"PutBestSellQty\":\"300\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"6200\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-85.7142857142857\",\"PutOI\":\"28200\",\"PutOIChange\":\"-7350\",\"PutOIPerChg\":\"-20.6751054852321\",\"PutVolume\":\"15150\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"6300\",\"CallLTP\":\"877.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"640.5\",\"CallBestBuyQty\":\"3000\",\"callbestsellprice\":\"1085.6\",\"CallBestSellQty\":\"3000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-91.6666666666667\",\"PutOI\":\"23850\",\"PutOIChange\":\"-3900\",\"PutOIPerChg\":\"-14.0540540540541\",\"PutVolume\":\"25050\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.25\",\"PutBestSellQty\":\"900\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"6400\",\"CallLTP\":\"636.85\",\"CallPricePerChange\":\"-8.08255755213971\",\"CallOI\":\"2700\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"450\",\"callbestbuyprice\":\"633.2\",\"CallBestBuyQty\":\"300\",\"callbestsellprice\":\"856.55\",\"CallBestSellQty\":\"3000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-75\",\"PutOI\":\"17550\",\"PutOIChange\":\"1950\",\"PutOIPerChg\":\"12.5\",\"PutVolume\":\"12450\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"300\",\"Putbestsellprice\":\"0.3\",\"PutBestSellQty\":\"900\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"6500\",\"CallLTP\":\"576\",\"CallPricePerChange\":\"-17.7084077434102\",\"CallOI\":\"9750\",\"CallOIChange\":\"-150\",\"CallOIPerChg\":\"-1.51515151515152\",\"CallVolume\":\"1500\",\"callbestbuyprice\":\"523.1\",\"CallBestBuyQty\":\"150\",\"callbestsellprice\":\"621\",\"CallBestSellQty\":\"450\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-92.3076923076923\",\"PutOI\":\"33150\",\"PutOIChange\":\"-7200\",\"PutOIPerChg\":\"-17.8438661710037\",\"PutVolume\":\"45150\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"5100\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"6600\",\"CallLTP\":\"461.45\",\"CallPricePerChange\":\"-21.5221088435374\",\"CallOI\":\"18450\",\"CallOIChange\":\"-450\",\"CallOIPerChg\":\"-2.38095238095238\",\"CallVolume\":\"750\",\"callbestbuyprice\":\"432.25\",\"CallBestBuyQty\":\"450\",\"callbestsellprice\":\"521\",\"CallBestSellQty\":\"450\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-92.8571428571428\",\"PutOI\":\"24750\",\"PutOIChange\":\"-6000\",\"PutOIPerChg\":\"-19.5121951219512\",\"PutVolume\":\"28350\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.3\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"6700\",\"CallLTP\":\"347.6\",\"CallPricePerChange\":\"-25.718559675179\",\"CallOI\":\"29400\",\"CallOIChange\":\"-4200\",\"CallOIPerChg\":\"-12.5\",\"CallVolume\":\"5400\",\"callbestbuyprice\":\"342.7\",\"CallBestBuyQty\":\"150\",\"callbestsellprice\":\"420.95\",\"CallBestSellQty\":\"150\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-94.4444444444444\",\"PutOI\":\"31500\",\"PutOIChange\":\"-5100\",\"PutOIPerChg\":\"-13.9344262295082\",\"PutVolume\":\"62850\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"3000\",\"Putbestsellprice\":\"0.3\",\"PutBestSellQty\":\"300\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"6800\",\"CallLTP\":\"256\",\"CallPricePerChange\":\"-31.9601328903655\",\"CallOI\":\"34950\",\"CallOIChange\":\"-3600\",\"CallOIPerChg\":\"-9.33852140077821\",\"CallVolume\":\"5400\",\"callbestbuyprice\":\"242.4\",\"CallBestBuyQty\":\"150\",\"callbestsellprice\":\"321\",\"CallBestSellQty\":\"450\",\"PutLTP\":\"0.9\",\"PutPriceperChange\":\"-40\",\"PutOI\":\"45300\",\"PutOIChange\":\"-11850\",\"PutOIPerChg\":\"-20.7349081364829\",\"PutVolume\":\"89100\",\"Putbestbuyprice\":\"0.1\",\"PutBestBuyQty\":\"450\",\"Putbestsellprice\":\"0.6\",\"PutBestSellQty\":\"600\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"6900\",\"CallLTP\":\"112.2\",\"CallPricePerChange\":\"-59.9285714285714\",\"CallOI\":\"27000\",\"CallOIChange\":\"-3000\",\"CallOIPerChg\":\"-10\",\"CallVolume\":\"5250\",\"callbestbuyprice\":\"130.05\",\"CallBestBuyQty\":\"150\",\"callbestsellprice\":\"182\",\"CallBestSellQty\":\"150\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-97.3684210526316\",\"PutOI\":\"24300\",\"PutOIChange\":\"-26250\",\"PutOIPerChg\":\"-51.9287833827893\",\"PutVolume\":\"126750\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"600\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"7000\",\"CallLTP\":\"36\",\"CallPricePerChange\":\"-79.9219185722253\",\"CallOI\":\"20700\",\"CallOIChange\":\"-12150\",\"CallOIPerChg\":\"-36.986301369863\",\"CallVolume\":\"21300\",\"callbestbuyprice\":\"25.25\",\"CallBestBuyQty\":\"450\",\"callbestsellprice\":\"99.8\",\"CallBestSellQty\":\"300\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-98.2142857142857\",\"PutOI\":\"33750\",\"PutOIChange\":\"-45150\",\"PutOIPerChg\":\"-57.2243346007605\",\"PutVolume\":\"166350\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.85\",\"PutBestSellQty\":\"750\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"7100\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-99.8893805309735\",\"CallOI\":\"20550\",\"CallOIChange\":\"-3750\",\"CallOIPerChg\":\"-15.4320987654321\",\"CallVolume\":\"92700\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"150\",\"PutLTP\":\"25\",\"PutPriceperChange\":\"309.83606557377\",\"PutOI\":\"39150\",\"PutOIChange\":\"-14400\",\"PutOIPerChg\":\"-26.890756302521\",\"PutVolume\":\"166650\",\"Putbestbuyprice\":\"1.5\",\"PutBestBuyQty\":\"150\",\"Putbestsellprice\":\"68.85\",\"PutBestSellQty\":\"450\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"7200\",\"CallLTP\":\"0.15\",\"CallPricePerChange\":\"-99.4423791821561\",\"CallOI\":\"35550\",\"CallOIChange\":\"-25800\",\"CallOIPerChg\":\"-42.0537897310513\",\"CallVolume\":\"208650\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.45\",\"CallBestSellQty\":\"600\",\"PutLTP\":\"115\",\"PutPriceperChange\":\"159.887005649718\",\"PutOI\":\"16050\",\"PutOIChange\":\"-4800\",\"PutOIPerChg\":\"-23.021582733813\",\"PutVolume\":\"20400\",\"Putbestbuyprice\":\"80.2\",\"PutBestBuyQty\":\"450\",\"Putbestsellprice\":\"166.9\",\"PutBestSellQty\":\"450\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"7300\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-98.6301369863014\",\"CallOI\":\"44550\",\"CallOIChange\":\"-34950\",\"CallOIPerChg\":\"-43.9622641509434\",\"CallVolume\":\"186300\",\"callbestbuyprice\":\"0.1\",\"CallBestBuyQty\":\"600\",\"callbestsellprice\":\"0.95\",\"CallBestSellQty\":\"600\",\"PutLTP\":\"302.65\",\"PutPriceperChange\":\"149.505358615004\",\"PutOI\":\"3750\",\"PutOIChange\":\"-300\",\"PutOIPerChg\":\"-7.40740740740741\",\"PutVolume\":\"1650\",\"Putbestbuyprice\":\"179.2\",\"PutBestBuyQty\":\"150\",\"Putbestsellprice\":\"261.2\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"7400\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-98.4126984126984\",\"CallOI\":\"31500\",\"CallOIChange\":\"-16950\",\"CallOIPerChg\":\"-34.984520123839\",\"CallVolume\":\"128100\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.2\",\"CallBestSellQty\":\"450\",\"PutLTP\":\"281.5\",\"PutPriceperChange\":\"-53.8524590163934\",\"PutOI\":\"600\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"300\",\"Putbestbuyprice\":\"279\",\"PutBestBuyQty\":\"450\",\"Putbestsellprice\":\"367.8\",\"PutBestSellQty\":\"450\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"7500\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-97.6190476190476\",\"CallOI\":\"29400\",\"CallOIChange\":\"-24000\",\"CallOIPerChg\":\"-44.9438202247191\",\"CallVolume\":\"91950\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.45\",\"CallBestSellQty\":\"3300\",\"PutLTP\":\"423.45\",\"PutPriceperChange\":\"39.064039408867\",\"PutOI\":\"2400\",\"PutOIChange\":\"-300\",\"PutOIPerChg\":\"-11.1111111111111\",\"PutVolume\":\"3300\",\"Putbestbuyprice\":\"379\",\"PutBestBuyQty\":\"450\",\"Putbestsellprice\":\"466\",\"PutBestSellQty\":\"450\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"7600\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-93.3333333333333\",\"CallOI\":\"16800\",\"CallOIChange\":\"-8250\",\"CallOIPerChg\":\"-32.9341317365269\",\"CallVolume\":\"41700\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"150\",\"PutLTP\":\"535.55\",\"PutPriceperChange\":\"-48.588845156955\",\"PutOI\":\"2400\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"4500\",\"Putbestbuyprice\":\"479\",\"PutBestBuyQty\":\"450\",\"Putbestsellprice\":\"563.75\",\"PutBestSellQty\":\"450\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"7700\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-92.3076923076923\",\"CallOI\":\"5700\",\"CallOIChange\":\"-1050\",\"CallOIPerChg\":\"-15.5555555555556\",\"CallVolume\":\"11550\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2550\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"7800\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-83.3333333333333\",\"CallOI\":\"51300\",\"CallOIChange\":\"5850\",\"CallOIPerChg\":\"12.8712871287129\",\"CallVolume\":\"148350\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"5250\",\"callbestsellprice\":\"0.2\",\"CallBestSellQty\":\"2850\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"8000\",\"CallLTP\":\"0.45\",\"CallPricePerChange\":\"80\",\"CallOI\":\"19350\",\"CallOIChange\":\"-600\",\"CallOIPerChg\":\"-3.00751879699248\",\"CallVolume\":\"13200\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.35\",\"CallBestSellQty\":\"1800\",\"PutLTP\":\"975\",\"PutPriceperChange\":\"-12.7906976744186\",\"PutOI\":\"600\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"300\",\"Putbestbuyprice\":\"877.85\",\"PutBestBuyQty\":\"450\",\"Putbestsellprice\":\"1087\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"8200\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-83.3333333333333\",\"CallOI\":\"2100\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"450\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.3\",\"CallBestSellQty\":\"1200\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"8400\",\"CallLTP\":\"0.65\",\"CallPricePerChange\":\"-13.3333333333333\",\"CallOI\":\"1950\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.25\",\"CallBestSellQty\":\"1500\"}],\"31-10-2024\":[{\"symbol\":\"SIEMENS\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"6000\",\"CallLTP\":\"816\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1050\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"858.3\",\"CallBestBuyQty\":\"150\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-91.6666666666667\",\"PutOI\":\"23700\",\"PutOIChange\":\"-12300\",\"PutOIPerChg\":\"-34.1666666666667\",\"PutVolume\":\"17400\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1350\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"6300\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-92.3076923076923\",\"PutOI\":\"17700\",\"PutOIChange\":\"-5100\",\"PutOIPerChg\":\"-22.3684210526316\",\"PutVolume\":\"9000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.3\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"6400\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-93.5483870967742\",\"PutOI\":\"7800\",\"PutOIChange\":\"-2700\",\"PutOIPerChg\":\"-25.7142857142857\",\"PutVolume\":\"6900\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"150\",\"Putbestsellprice\":\"0.45\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"6500\",\"CallLTP\":\"291.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1050\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"360.95\",\"CallBestBuyQty\":\"450\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-98\",\"PutOI\":\"27150\",\"PutOIChange\":\"-6600\",\"PutOIPerChg\":\"-19.5555555555556\",\"PutVolume\":\"34650\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"750\",\"Putbestsellprice\":\"0.15\",\"PutBestSellQty\":\"450\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"6600\",\"CallLTP\":\"357.4\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1350\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"261.35\",\"CallBestBuyQty\":\"450\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.25\",\"PutPriceperChange\":\"-93.75\",\"PutOI\":\"28200\",\"PutOIChange\":\"-9750\",\"PutOIPerChg\":\"-25.6916996047431\",\"PutVolume\":\"48300\",\"Putbestbuyprice\":\"0.1\",\"PutBestBuyQty\":\"750\",\"Putbestsellprice\":\"0.25\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"6700\",\"CallLTP\":\"265.65\",\"CallPricePerChange\":\"3.2251797163396\",\"CallOI\":\"11400\",\"CallOIChange\":\"-900\",\"CallOIPerChg\":\"-7.31707317073171\",\"CallVolume\":\"1050\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"1200\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-99.2805755395683\",\"PutOI\":\"38550\",\"PutOIChange\":\"-2250\",\"PutOIPerChg\":\"-5.51470588235294\",\"PutVolume\":\"60900\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"6800\",\"CallLTP\":\"155\",\"CallPricePerChange\":\"19.9226305609284\",\"CallOI\":\"24450\",\"CallOIChange\":\"-13500\",\"CallOIPerChg\":\"-35.5731225296443\",\"CallVolume\":\"18150\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"5100\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.25\",\"PutPriceperChange\":\"-97.6525821596244\",\"PutOI\":\"22500\",\"PutOIChange\":\"-8850\",\"PutOIPerChg\":\"-28.2296650717703\",\"PutVolume\":\"89400\",\"Putbestbuyprice\":\"0.3\",\"PutBestBuyQty\":\"600\",\"Putbestsellprice\":\"0.65\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"6900\",\"CallLTP\":\"45\",\"CallPricePerChange\":\"-6.05427974947808\",\"CallOI\":\"15150\",\"CallOIChange\":\"-12450\",\"CallOIPerChg\":\"-45.1086956521739\",\"CallVolume\":\"21450\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"8100\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"3.95\",\"PutPriceperChange\":\"-87.6175548589342\",\"PutOI\":\"25050\",\"PutOIChange\":\"-7500\",\"PutOIPerChg\":\"-23.0414746543779\",\"PutVolume\":\"61950\",\"Putbestbuyprice\":\"0.3\",\"PutBestBuyQty\":\"750\",\"Putbestsellprice\":\"3.95\",\"PutBestSellQty\":\"1950\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"7000\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-99.2957746478873\",\"CallOI\":\"30150\",\"CallOIChange\":\"-18450\",\"CallOIPerChg\":\"-37.962962962963\",\"CallVolume\":\"124350\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1650\",\"PutLTP\":\"30\",\"PutPriceperChange\":\"-66.7221297836938\",\"PutOI\":\"21150\",\"PutOIChange\":\"-8850\",\"PutOIPerChg\":\"-29.5\",\"PutVolume\":\"22950\",\"Putbestbuyprice\":\"37\",\"PutBestBuyQty\":\"150\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"7100\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-98\",\"CallOI\":\"32400\",\"CallOIChange\":\"-12750\",\"CallOIPerChg\":\"-28.2392026578073\",\"CallVolume\":\"135150\",\"callbestbuyprice\":\"0.1\",\"CallBestBuyQty\":\"2400\",\"callbestsellprice\":\"0.45\",\"CallBestSellQty\":\"600\",\"PutLTP\":\"144\",\"PutPriceperChange\":\"-22.8502544870078\",\"PutOI\":\"15750\",\"PutOIChange\":\"-3600\",\"PutOIPerChg\":\"-18.6046511627907\",\"PutVolume\":\"8250\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"280.55\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"7200\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-97.9591836734694\",\"CallOI\":\"53100\",\"CallOIChange\":\"-35250\",\"CallOIPerChg\":\"-39.8981324278438\",\"CallVolume\":\"118950\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1050\",\"PutLTP\":\"210\",\"PutPriceperChange\":\"-27.1844660194175\",\"PutOI\":\"46800\",\"PutOIChange\":\"-8850\",\"PutOIPerChg\":\"-15.9029649595687\",\"PutVolume\":\"11100\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"276.25\",\"PutBestSellQty\":\"300\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"7300\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-94.7368421052632\",\"CallOI\":\"44400\",\"CallOIChange\":\"-22050\",\"CallOIPerChg\":\"-33.1828442437923\",\"CallVolume\":\"68400\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"600\",\"PutLTP\":\"326\",\"PutPriceperChange\":\"-14.1427442717935\",\"PutOI\":\"17250\",\"PutOIChange\":\"-2100\",\"PutOIPerChg\":\"-10.8527131782946\",\"PutVolume\":\"3300\",\"Putbestbuyprice\":\"301\",\"PutBestBuyQty\":\"150\",\"Putbestsellprice\":\"460.8\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"7400\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-90\",\"CallOI\":\"37800\",\"CallOIChange\":\"-6150\",\"CallOIPerChg\":\"-13.9931740614334\",\"CallVolume\":\"24750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2100\",\"PutLTP\":\"484.5\",\"PutPriceperChange\":\"-1.12244897959184\",\"PutOI\":\"27000\",\"PutOIChange\":\"-3000\",\"PutOIPerChg\":\"-10\",\"PutVolume\":\"5700\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"562\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"7500\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-85.7142857142857\",\"CallOI\":\"38400\",\"CallOIChange\":\"-10800\",\"CallOIPerChg\":\"-21.9512195121951\",\"CallVolume\":\"21150\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1200\",\"PutLTP\":\"550\",\"PutPriceperChange\":\"-2.24828934506353\",\"PutOI\":\"27300\",\"PutOIChange\":\"-7050\",\"PutOIPerChg\":\"-20.5240174672489\",\"PutVolume\":\"9900\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"641.95\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"7600\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-83.3333333333333\",\"CallOI\":\"54450\",\"CallOIChange\":\"-6600\",\"CallOIPerChg\":\"-10.8108108108108\",\"CallVolume\":\"9450\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"30150\",\"PutLTP\":\"630\",\"PutPriceperChange\":\"-7.85432207108382\",\"PutOI\":\"15600\",\"PutOIChange\":\"-1950\",\"PutOIPerChg\":\"-11.1111111111111\",\"PutVolume\":\"4200\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"657.45\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"7700\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"78600\",\"CallOIChange\":\"-5700\",\"CallOIPerChg\":\"-6.76156583629893\",\"CallVolume\":\"8250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"28050\",\"PutLTP\":\"730\",\"PutPriceperChange\":\"-6.50016010246558\",\"PutOI\":\"43050\",\"PutOIChange\":\"-1650\",\"PutOIPerChg\":\"-3.69127516778524\",\"PutVolume\":\"2400\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"838.05\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"7800\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-87.5\",\"CallOI\":\"50550\",\"CallOIChange\":\"-7800\",\"CallOIPerChg\":\"-13.3676092544987\",\"CallVolume\":\"9750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"3750\",\"PutLTP\":\"835\",\"PutPriceperChange\":\"-1.41676505312869\",\"PutOI\":\"15600\",\"PutOIChange\":\"-2100\",\"PutOIPerChg\":\"-11.864406779661\",\"PutVolume\":\"3000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"942.25\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"7900\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"43650\",\"CallOIChange\":\"-9150\",\"CallOIPerChg\":\"-17.3295454545455\",\"CallVolume\":\"12600\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"7500\",\"PutLTP\":\"950\",\"PutPriceperChange\":\"1.26312423386452\",\"PutOI\":\"22650\",\"PutOIChange\":\"-450\",\"PutOIPerChg\":\"-1.94805194805195\",\"PutVolume\":\"2850\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"1043.6\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"8000\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"115800\",\"CallOIChange\":\"-61050\",\"CallOIPerChg\":\"-34.520780322307\",\"CallVolume\":\"67200\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"15300\",\"PutLTP\":\"1032.65\",\"PutPriceperChange\":\"-0.304112763081663\",\"PutOI\":\"15000\",\"PutOIChange\":\"-1050\",\"PutOIPerChg\":\"-6.54205607476635\",\"PutVolume\":\"6300\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"1191.25\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"8100\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-85.7142857142857\",\"CallOI\":\"40950\",\"CallOIChange\":\"-31200\",\"CallOIPerChg\":\"-43.2432432432432\",\"CallVolume\":\"34800\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"10200\",\"PutLTP\":\"1120\",\"PutPriceperChange\":\"-6.66666666666667\",\"PutOI\":\"13050\",\"PutOIChange\":\"-300\",\"PutOIPerChg\":\"-2.24719101123596\",\"PutVolume\":\"600\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"1296.3\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"8200\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"92550\",\"CallOIChange\":\"-4350\",\"CallOIPerChg\":\"-4.48916408668731\",\"CallVolume\":\"4800\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"17100\",\"PutLTP\":\"1250.65\",\"PutPriceperChange\":\"13.6954545454546\",\"PutOI\":\"3000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"300\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"1267.1\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"8300\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"36300\",\"CallOIChange\":\"-2850\",\"CallOIPerChg\":\"-7.27969348659004\",\"CallVolume\":\"3000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"25050\",\"PutLTP\":\"541.4\",\"PutPriceperChange\":\"0\",\"PutOI\":\"300\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"1438.6\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"8400\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-87.5\",\"CallOI\":\"26850\",\"CallOIChange\":\"-7500\",\"CallOIPerChg\":\"-21.8340611353712\",\"CallVolume\":\"14400\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"900\",\"PutLTP\":\"450.7\",\"PutPriceperChange\":\"0\",\"PutOI\":\"150\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"1613.1\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"8500\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"39750\",\"CallOIChange\":\"-450\",\"CallOIPerChg\":\"-1.11940298507463\",\"CallVolume\":\"1500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"15750\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"8600\",\"CallLTP\":\"0.15\",\"CallPricePerChange\":\"0\",\"CallOI\":\"13350\",\"CallOIChange\":\"-7350\",\"CallOIPerChg\":\"-35.5072463768116\",\"CallVolume\":\"9900\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.15\",\"CallBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"8700\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-85.7142857142857\",\"CallOI\":\"3150\",\"CallOIChange\":\"-450\",\"CallOIPerChg\":\"-12.5\",\"CallVolume\":\"1050\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1350\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"8800\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"7650\",\"CallOIChange\":\"-2400\",\"CallOIPerChg\":\"-23.8805970149254\",\"CallVolume\":\"3300\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1650\"}],\"28-11-2024\":[{\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"5800\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-88.8888888888889\",\"PutOI\":\"3825\",\"PutOIChange\":\"-75\",\"PutOIPerChg\":\"-1.92307692307692\",\"PutVolume\":\"975\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"525\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"5900\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-98.3333333333333\",\"PutOI\":\"6075\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"75\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.4\",\"PutBestSellQty\":\"2625\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"6000\",\"CallLTP\":\"1540\",\"CallPricePerChange\":\"22.7091633466135\",\"CallOI\":\"900\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"75\",\"callbestbuyprice\":\"1361.5\",\"CallBestBuyQty\":\"300\",\"callbestsellprice\":\"1667.4\",\"CallBestSellQty\":\"3000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-87.5\",\"PutOI\":\"27975\",\"PutOIChange\":\"-4950\",\"PutOIPerChg\":\"-15.0341685649203\",\"PutVolume\":\"7350\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"6525\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"6100\",\"CallLTP\":\"1059.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"150\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"1188.6\",\"CallBestBuyQty\":\"3000\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-85.7142857142857\",\"PutOI\":\"7425\",\"PutOIChange\":\"1050\",\"PutOIPerChg\":\"16.4705882352941\",\"PutVolume\":\"2775\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.4\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"6200\",\"CallLTP\":\"461.9\",\"CallPricePerChange\":\"0\",\"CallOI\":\"75\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"1155.6\",\"CallBestBuyQty\":\"525\",\"callbestsellprice\":\"1463.3\",\"CallBestSellQty\":\"75\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"9750\",\"PutOIChange\":\"-150\",\"PutOIPerChg\":\"-1.51515151515152\",\"PutVolume\":\"600\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1800\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"6300\",\"CallLTP\":\"1024.4\",\"CallPricePerChange\":\"0\",\"CallOI\":\"300\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"1019.4\",\"CallBestBuyQty\":\"300\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-85.7142857142857\",\"PutOI\":\"11925\",\"PutOIChange\":\"75\",\"PutOIPerChg\":\"0.632911392405063\",\"PutVolume\":\"375\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1800\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"6400\",\"CallLTP\":\"396.2\",\"CallPricePerChange\":\"0\",\"CallOI\":\"450\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"919.4\",\"CallBestBuyQty\":\"300\",\"callbestsellprice\":\"1297.15\",\"CallBestSellQty\":\"3000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-92.3076923076923\",\"PutOI\":\"11625\",\"PutOIChange\":\"-225\",\"PutOIPerChg\":\"-1.89873417721519\",\"PutVolume\":\"3375\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1575\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"6500\",\"CallLTP\":\"1050\",\"CallPricePerChange\":\"16.6601855452475\",\"CallOI\":\"1575\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"150\",\"callbestbuyprice\":\"819.45\",\"CallBestBuyQty\":\"3000\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-94.4444444444444\",\"PutOI\":\"30375\",\"PutOIChange\":\"-11325\",\"PutOIPerChg\":\"-27.158273381295\",\"PutVolume\":\"15750\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"6600\",\"CallLTP\":\"820\",\"CallPricePerChange\":\"-3.52941176470588\",\"CallOI\":\"5100\",\"CallOIChange\":\"-150\",\"CallOIPerChg\":\"-2.85714285714286\",\"CallVolume\":\"300\",\"callbestbuyprice\":\"828.3\",\"CallBestBuyQty\":\"75\",\"callbestsellprice\":\"1052.55\",\"CallBestSellQty\":\"75\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-94.7368421052632\",\"PutOI\":\"34500\",\"PutOIChange\":\"-5925\",\"PutOIPerChg\":\"-14.6567717996289\",\"PutVolume\":\"12900\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"6075\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"1200\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"6700\",\"CallLTP\":\"740\",\"CallPricePerChange\":\"1.36986301369863\",\"CallOI\":\"23850\",\"CallOIChange\":\"-375\",\"CallOIPerChg\":\"-1.54798761609907\",\"CallVolume\":\"1800\",\"callbestbuyprice\":\"583.7\",\"CallBestBuyQty\":\"3000\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-96.2962962962963\",\"PutOI\":\"33600\",\"PutOIChange\":\"-15600\",\"PutOIPerChg\":\"-31.7073170731707\",\"PutVolume\":\"18225\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"17850\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"6800\",\"CallLTP\":\"630.8\",\"CallPricePerChange\":\"0.927999999999993\",\"CallOI\":\"26625\",\"CallOIChange\":\"-1200\",\"CallOIPerChg\":\"-4.31266846361186\",\"CallVolume\":\"2850\",\"callbestbuyprice\":\"523.4\",\"CallBestBuyQty\":\"300\",\"callbestsellprice\":\"850.85\",\"CallBestSellQty\":\"3000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-96.6666666666667\",\"PutOI\":\"34950\",\"PutOIChange\":\"-2925\",\"PutOIPerChg\":\"-7.72277227722772\",\"PutVolume\":\"15975\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"3900\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"6900\",\"CallLTP\":\"523.4\",\"CallPricePerChange\":\"0.460652591170821\",\"CallOI\":\"28800\",\"CallOIChange\":\"-2625\",\"CallOIPerChg\":\"-8.35322195704057\",\"CallVolume\":\"5850\",\"callbestbuyprice\":\"391.85\",\"CallBestBuyQty\":\"3000\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-97.2972972972973\",\"PutOI\":\"39375\",\"PutOIChange\":\"-9900\",\"PutOIPerChg\":\"-20.0913242009132\",\"PutVolume\":\"19650\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1125\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"7000\",\"CallLTP\":\"435.95\",\"CallPricePerChange\":\"-2.61364905618228\",\"CallOI\":\"33000\",\"CallOIChange\":\"-5550\",\"CallOIPerChg\":\"-14.3968871595331\",\"CallVolume\":\"9225\",\"callbestbuyprice\":\"430\",\"CallBestBuyQty\":\"75\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-98.0769230769231\",\"PutOI\":\"48525\",\"PutOIChange\":\"-9150\",\"PutOIPerChg\":\"-15.8647594278283\",\"PutVolume\":\"38625\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"7100\",\"CallLTP\":\"374.95\",\"CallPricePerChange\":\"8.66541081002753\",\"CallOI\":\"18375\",\"CallOIChange\":\"-1275\",\"CallOIPerChg\":\"-6.48854961832061\",\"CallVolume\":\"6150\",\"callbestbuyprice\":\"236.4\",\"CallBestBuyQty\":\"1200\",\"callbestsellprice\":\"468.25\",\"CallBestSellQty\":\"75\",\"PutLTP\":\"0.35\",\"PutPriceperChange\":\"-89.7058823529412\",\"PutOI\":\"47700\",\"PutOIChange\":\"-13350\",\"PutOIPerChg\":\"-21.8673218673219\",\"PutVolume\":\"44475\",\"Putbestbuyprice\":\"0.1\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"0.65\",\"PutBestSellQty\":\"1500\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"7200\",\"CallLTP\":\"229.2\",\"CallPricePerChange\":\"-5.87268993839836\",\"CallOI\":\"27000\",\"CallOIChange\":\"-1575\",\"CallOIPerChg\":\"-5.51181102362205\",\"CallVolume\":\"6750\",\"callbestbuyprice\":\"227\",\"CallBestBuyQty\":\"75\",\"callbestsellprice\":\"306\",\"CallBestSellQty\":\"75\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-98.1818181818182\",\"PutOI\":\"68625\",\"PutOIChange\":\"-15375\",\"PutOIPerChg\":\"-18.3035714285714\",\"PutVolume\":\"116625\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"7300\",\"CallLTP\":\"120\",\"CallPricePerChange\":\"-23.5181644359465\",\"CallOI\":\"24000\",\"CallOIChange\":\"-7275\",\"CallOIPerChg\":\"-23.2613908872902\",\"CallVolume\":\"15600\",\"callbestbuyprice\":\"126.8\",\"CallBestBuyQty\":\"75\",\"callbestsellprice\":\"278.95\",\"CallBestSellQty\":\"1200\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-99.2673992673993\",\"PutOI\":\"39525\",\"PutOIChange\":\"-13800\",\"PutOIPerChg\":\"-25.8790436005626\",\"PutVolume\":\"177225\",\"Putbestbuyprice\":\"0.1\",\"PutBestBuyQty\":\"3225\",\"Putbestsellprice\":\"0.4\",\"PutBestSellQty\":\"300\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"7400\",\"CallLTP\":\"6\",\"CallPricePerChange\":\"-91.9082939986514\",\"CallOI\":\"36750\",\"CallOIChange\":\"-12600\",\"CallOIPerChg\":\"-25.531914893617\",\"CallVolume\":\"42300\",\"callbestbuyprice\":\"10\",\"CallBestBuyQty\":\"75\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-99.8389694041868\",\"PutOI\":\"31500\",\"PutOIChange\":\"-14250\",\"PutOIPerChg\":\"-31.1475409836066\",\"PutVolume\":\"232350\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"7575\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"7500\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-99.8709677419355\",\"CallOI\":\"28725\",\"CallOIChange\":\"-67125\",\"CallOIPerChg\":\"-70.0312989045383\",\"CallVolume\":\"238800\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1800\",\"PutLTP\":\"48.55\",\"PutPriceperChange\":\"-48.9216201998948\",\"PutOI\":\"31200\",\"PutOIChange\":\"4200\",\"PutOIPerChg\":\"15.5555555555556\",\"PutVolume\":\"167625\",\"Putbestbuyprice\":\"3.1\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"7600\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-99.7578692493947\",\"CallOI\":\"31425\",\"CallOIChange\":\"-46050\",\"CallOIPerChg\":\"-59.4385285575992\",\"CallVolume\":\"321675\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"3450\",\"PutLTP\":\"154.05\",\"PutPriceperChange\":\"-13.0397967823878\",\"PutOI\":\"9975\",\"PutOIChange\":\"3300\",\"PutOIPerChg\":\"49.438202247191\",\"PutVolume\":\"32625\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"7700\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-99.5098039215686\",\"CallOI\":\"36900\",\"CallOIChange\":\"-29625\",\"CallOIPerChg\":\"-44.532130777903\",\"CallVolume\":\"201975\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2700\",\"PutLTP\":\"170.65\",\"PutPriceperChange\":\"-38.6812791951132\",\"PutOI\":\"750\",\"PutOIChange\":\"-600\",\"PutOIPerChg\":\"-44.4444444444444\",\"PutVolume\":\"750\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"372.25\",\"PutBestSellQty\":\"300\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"7800\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-98.9690721649485\",\"CallOI\":\"33525\",\"CallOIChange\":\"-23250\",\"CallOIPerChg\":\"-40.9511228533686\",\"CallVolume\":\"177375\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"675\",\"PutLTP\":\"357.15\",\"PutPriceperChange\":\"1.46306818181818\",\"PutOI\":\"2475\",\"PutOIChange\":\"-75\",\"PutOIPerChg\":\"-2.94117647058824\",\"PutVolume\":\"300\",\"Putbestbuyprice\":\"276.25\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"510.05\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"7900\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-98.4375\",\"CallOI\":\"19575\",\"CallOIChange\":\"-13200\",\"CallOIPerChg\":\"-40.2745995423341\",\"CallVolume\":\"88200\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"1275\",\"callbestsellprice\":\"0.4\",\"CallBestSellQty\":\"3150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"8000\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-97.6744186046512\",\"CallOI\":\"37800\",\"CallOIChange\":\"-61200\",\"CallOIPerChg\":\"-61.8181818181818\",\"CallVolume\":\"137325\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"4425\",\"PutLTP\":\"560\",\"PutPriceperChange\":\"1.28413818050281\",\"PutOI\":\"1275\",\"PutOIChange\":\"-300\",\"PutOIPerChg\":\"-19.047619047619\",\"PutVolume\":\"900\",\"Putbestbuyprice\":\"520.1\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"590.8\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"8100\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-96\",\"CallOI\":\"9975\",\"CallOIChange\":\"-14175\",\"CallOIPerChg\":\"-58.695652173913\",\"CallVolume\":\"28725\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.2\",\"CallBestSellQty\":\"750\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"8200\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-95.4545454545455\",\"CallOI\":\"28875\",\"CallOIChange\":\"-20250\",\"CallOIPerChg\":\"-41.2213740458015\",\"CallVolume\":\"29775\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.5\",\"CallBestSellQty\":\"1500\",\"PutLTP\":\"655.6\",\"PutPriceperChange\":\"0\",\"PutOI\":\"0\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"522.25\",\"PutBestBuyQty\":\"3000\",\"Putbestsellprice\":\"877.6\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"8300\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-94.1176470588235\",\"CallOI\":\"975\",\"CallOIChange\":\"-900\",\"CallOIPerChg\":\"-48\",\"CallVolume\":\"1950\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"8400\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-92.8571428571428\",\"CallOI\":\"5850\",\"CallOIChange\":\"-7575\",\"CallOIPerChg\":\"-56.4245810055866\",\"CallVolume\":\"8775\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"750\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"8500\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-92.3076923076923\",\"CallOI\":\"24975\",\"CallOIChange\":\"-2250\",\"CallOIPerChg\":\"-8.26446280991736\",\"CallVolume\":\"2775\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"10275\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"8600\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-99.4444444444444\",\"CallOI\":\"150\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"150\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.4\",\"CallBestSellQty\":\"1500\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"8700\",\"CallLTP\":\"29\",\"CallPricePerChange\":\"0\",\"CallOI\":\"300\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.6\",\"CallBestSellQty\":\"1500\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"8800\",\"CallLTP\":\"0.2\",\"CallPricePerChange\":\"0\",\"CallOI\":\"150\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.8\",\"CallBestSellQty\":\"1500\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"9000\",\"CallLTP\":\"0.2\",\"CallPricePerChange\":\"0\",\"CallOI\":\"150\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.8\",\"CallBestSellQty\":\"1500\"}],\"26-12-2024\":[{\"symbol\":\"SIEMENS\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"6000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-94.1176470588235\",\"PutOI\":\"20175\",\"PutOIChange\":\"-34800\",\"PutOIPerChg\":\"-63.3015006821282\",\"PutVolume\":\"51600\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.3\",\"PutBestSellQty\":\"300\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"6100\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-96.2962962962963\",\"PutOI\":\"17700\",\"PutOIChange\":\"-7875\",\"PutOIPerChg\":\"-30.791788856305\",\"PutVolume\":\"11850\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"375\",\"Putbestsellprice\":\"0.45\",\"PutBestSellQty\":\"675\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"6200\",\"CallLTP\":\"583.65\",\"CallPricePerChange\":\"0\",\"CallOI\":\"150\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"382.85\",\"CallBestBuyQty\":\"225\",\"callbestsellprice\":\"558.05\",\"CallBestSellQty\":\"225\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-94.4444444444444\",\"PutOI\":\"35100\",\"PutOIChange\":\"-36600\",\"PutOIPerChg\":\"-51.0460251046025\",\"PutVolume\":\"70200\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"5775\",\"Putbestsellprice\":\"0.3\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"6300\",\"CallLTP\":\"314.5\",\"CallPricePerChange\":\"0\",\"CallOI\":\"900\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"286.4\",\"CallBestBuyQty\":\"525\",\"callbestsellprice\":\"473.75\",\"CallBestSellQty\":\"450\",\"PutLTP\":\"0.3\",\"PutPriceperChange\":\"-88.6792452830189\",\"PutOI\":\"22500\",\"PutOIChange\":\"-14625\",\"PutOIPerChg\":\"-39.3939393939394\",\"PutVolume\":\"44025\",\"Putbestbuyprice\":\"0.1\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"0.3\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"6400\",\"CallLTP\":\"270.6\",\"CallPricePerChange\":\"29.0107270560191\",\"CallOI\":\"450\",\"CallOIChange\":\"-225\",\"CallOIPerChg\":\"-33.3333333333333\",\"CallVolume\":\"600\",\"callbestbuyprice\":\"214.55\",\"CallBestBuyQty\":\"300\",\"callbestsellprice\":\"367.95\",\"CallBestSellQty\":\"300\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-98.5714285714286\",\"PutOI\":\"46875\",\"PutOIChange\":\"-20625\",\"PutOIPerChg\":\"-30.5555555555556\",\"PutVolume\":\"76425\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"10725\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"6500\",\"CallLTP\":\"223.3\",\"CallPricePerChange\":\"38.0952380952381\",\"CallOI\":\"3900\",\"CallOIChange\":\"-375\",\"CallOIPerChg\":\"-8.7719298245614\",\"CallVolume\":\"825\",\"callbestbuyprice\":\"126.25\",\"CallBestBuyQty\":\"75\",\"callbestsellprice\":\"333.55\",\"CallBestSellQty\":\"150\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-99.1150442477876\",\"PutOI\":\"65475\",\"PutOIChange\":\"-20100\",\"PutOIPerChg\":\"-23.4881682734443\",\"PutVolume\":\"127875\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"12525\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"6600\",\"CallLTP\":\"135.35\",\"CallPricePerChange\":\"61.6119402985074\",\"CallOI\":\"10500\",\"CallOIChange\":\"-9525\",\"CallOIPerChg\":\"-47.565543071161\",\"CallVolume\":\"28800\",\"callbestbuyprice\":\"40.95\",\"CallBestBuyQty\":\"75\",\"callbestsellprice\":\"154.4\",\"CallBestSellQty\":\"75\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-99.8307952622673\",\"PutOI\":\"37125\",\"PutOIChange\":\"-17025\",\"PutOIPerChg\":\"-31.4404432132964\",\"PutVolume\":\"193500\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"0.45\",\"PutBestSellQty\":\"225\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"6700\",\"CallLTP\":\"10\",\"CallPricePerChange\":\"-75.1552795031056\",\"CallOI\":\"27000\",\"CallOIChange\":\"-16125\",\"CallOIPerChg\":\"-37.3913043478261\",\"CallVolume\":\"147525\",\"callbestbuyprice\":\"1.35\",\"CallBestBuyQty\":\"75\",\"callbestsellprice\":\"37.65\",\"CallBestSellQty\":\"75\",\"PutLTP\":\"2\",\"PutPriceperChange\":\"-97.6484420928865\",\"PutOI\":\"26625\",\"PutOIChange\":\"-5700\",\"PutOIPerChg\":\"-17.6334106728538\",\"PutVolume\":\"82725\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"975\",\"Putbestsellprice\":\"0.5\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"6800\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-99.6794871794872\",\"CallOI\":\"49350\",\"CallOIChange\":\"-17625\",\"CallOIPerChg\":\"-26.3157894736842\",\"CallVolume\":\"170025\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"12900\",\"PutLTP\":\"90.05\",\"PutPriceperChange\":\"-43.648310387985\",\"PutOI\":\"10050\",\"PutOIChange\":\"-6750\",\"PutOIPerChg\":\"-40.1785714285714\",\"PutVolume\":\"12300\",\"Putbestbuyprice\":\"34\",\"PutBestBuyQty\":\"525\",\"Putbestsellprice\":\"150\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"6900\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-99.236641221374\",\"CallOI\":\"63750\",\"CallOIChange\":\"-16275\",\"CallOIPerChg\":\"-20.3373945641987\",\"CallVolume\":\"144975\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"16050\",\"PutLTP\":\"168\",\"PutPriceperChange\":\"-32.893948472139\",\"PutOI\":\"14700\",\"PutOIChange\":\"-1425\",\"PutOIPerChg\":\"-8.83720930232558\",\"PutVolume\":\"2175\",\"Putbestbuyprice\":\"128.55\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"286\",\"PutBestSellQty\":\"225\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"7000\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-98.6111111111111\",\"CallOI\":\"83250\",\"CallOIChange\":\"-64275\",\"CallOIPerChg\":\"-43.5688866293848\",\"CallVolume\":\"165900\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"16275\",\"PutLTP\":\"274\",\"PutPriceperChange\":\"-20.4182399070578\",\"PutOI\":\"22800\",\"PutOIChange\":\"-11250\",\"PutOIPerChg\":\"-33.0396475770925\",\"PutVolume\":\"12750\",\"Putbestbuyprice\":\"249\",\"PutBestBuyQty\":\"225\",\"Putbestsellprice\":\"373.15\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"7100\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-95.9183673469388\",\"CallOI\":\"50925\",\"CallOIChange\":\"-33225\",\"CallOIPerChg\":\"-39.4830659536542\",\"CallVolume\":\"91875\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"150\",\"PutLTP\":\"360.6\",\"PutPriceperChange\":\"-16.7205542725173\",\"PutOI\":\"19650\",\"PutOIChange\":\"-4650\",\"PutOIPerChg\":\"-19.1358024691358\",\"PutVolume\":\"5475\",\"Putbestbuyprice\":\"342.7\",\"PutBestBuyQty\":\"300\",\"Putbestsellprice\":\"475\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"7200\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-96.1538461538461\",\"CallOI\":\"90375\",\"CallOIChange\":\"-56625\",\"CallOIPerChg\":\"-38.5204081632653\",\"CallVolume\":\"91575\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"33600\",\"PutLTP\":\"461.15\",\"PutPriceperChange\":\"-13.803738317757\",\"PutOI\":\"27000\",\"PutOIChange\":\"-3375\",\"PutOIPerChg\":\"-11.1111111111111\",\"PutVolume\":\"4200\",\"Putbestbuyprice\":\"448.85\",\"PutBestBuyQty\":\"225\",\"Putbestsellprice\":\"620.05\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"7300\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-95.8333333333333\",\"CallOI\":\"38325\",\"CallOIChange\":\"-32325\",\"CallOIPerChg\":\"-45.7537154989384\",\"CallVolume\":\"60450\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"19200\",\"PutLTP\":\"562.85\",\"PutPriceperChange\":\"-13.8780506464693\",\"PutOI\":\"21750\",\"PutOIChange\":\"-5475\",\"PutOIPerChg\":\"-20.1101928374656\",\"PutVolume\":\"6750\",\"Putbestbuyprice\":\"562.25\",\"PutBestBuyQty\":\"150\",\"Putbestsellprice\":\"676.25\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"7400\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-94.4444444444444\",\"CallOI\":\"45600\",\"CallOIChange\":\"-19125\",\"CallOIPerChg\":\"-29.5480880648899\",\"CallVolume\":\"41925\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"19650\",\"PutLTP\":\"710\",\"PutPriceperChange\":\"-4.85124631466095\",\"PutOI\":\"39075\",\"PutOIChange\":\"-1050\",\"PutOIPerChg\":\"-2.61682242990654\",\"PutVolume\":\"4575\",\"Putbestbuyprice\":\"643.5\",\"PutBestBuyQty\":\"300\",\"Putbestsellprice\":\"780.6\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"7500\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-94.7368421052632\",\"CallOI\":\"123675\",\"CallOIChange\":\"-42300\",\"CallOIPerChg\":\"-25.4857659286037\",\"CallVolume\":\"55050\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"30075\",\"PutLTP\":\"790\",\"PutPriceperChange\":\"-5.46846954648798\",\"PutOI\":\"76650\",\"PutOIChange\":\"-4050\",\"PutOIPerChg\":\"-5.0185873605948\",\"PutVolume\":\"7275\",\"Putbestbuyprice\":\"756.7\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"815.4\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"7600\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-95\",\"CallOI\":\"87075\",\"CallOIChange\":\"-39525\",\"CallOIPerChg\":\"-31.2203791469194\",\"CallVolume\":\"50475\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"10425\",\"PutLTP\":\"915\",\"PutPriceperChange\":\"-3.68421052631579\",\"PutOI\":\"33225\",\"PutOIChange\":\"-4200\",\"PutOIPerChg\":\"-11.2224448897796\",\"PutVolume\":\"7575\",\"Putbestbuyprice\":\"870.45\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"920.35\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"7700\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-93.3333333333333\",\"CallOI\":\"93450\",\"CallOIChange\":\"-44625\",\"CallOIPerChg\":\"-32.319391634981\",\"CallVolume\":\"78525\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"32400\",\"PutLTP\":\"1011\",\"PutPriceperChange\":\"-3.24895928034835\",\"PutOI\":\"25800\",\"PutOIChange\":\"-3600\",\"PutOIPerChg\":\"-12.2448979591837\",\"PutVolume\":\"5925\",\"Putbestbuyprice\":\"962.25\",\"PutBestBuyQty\":\"225\",\"Putbestsellprice\":\"1121.05\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"7800\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-94.1176470588235\",\"CallOI\":\"70650\",\"CallOIChange\":\"-17775\",\"CallOIPerChg\":\"-20.1017811704835\",\"CallVolume\":\"31500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"4200\",\"PutLTP\":\"1100\",\"PutPriceperChange\":\"-3.93852065321805\",\"PutOI\":\"47775\",\"PutOIChange\":\"-2100\",\"PutOIPerChg\":\"-4.21052631578947\",\"PutVolume\":\"2775\",\"Putbestbuyprice\":\"1048.85\",\"PutBestBuyQty\":\"300\",\"Putbestsellprice\":\"1211.9\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"7900\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-90.9090909090909\",\"CallOI\":\"62100\",\"CallOIChange\":\"-7275\",\"CallOIPerChg\":\"-10.4864864864865\",\"CallVolume\":\"12375\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"23400\",\"PutLTP\":\"1192\",\"PutPriceperChange\":\"-4.13382660447162\",\"PutOI\":\"17100\",\"PutOIChange\":\"-2400\",\"PutOIPerChg\":\"-12.3076923076923\",\"PutVolume\":\"4275\",\"Putbestbuyprice\":\"998.5\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"1280.35\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"8000\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-90\",\"CallOI\":\"114675\",\"CallOIChange\":\"-36975\",\"CallOIPerChg\":\"-24.3818001978239\",\"CallVolume\":\"39825\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"45525\",\"PutLTP\":\"1332.45\",\"PutPriceperChange\":\"-1.00668647845468\",\"PutOI\":\"18450\",\"PutOIChange\":\"-225\",\"PutOIPerChg\":\"-1.20481927710843\",\"PutVolume\":\"1500\",\"Putbestbuyprice\":\"1256.35\",\"PutBestBuyQty\":\"225\",\"Putbestsellprice\":\"1323.3\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"8100\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-83.3333333333333\",\"CallOI\":\"23100\",\"CallOIChange\":\"-6525\",\"CallOIPerChg\":\"-22.0253164556962\",\"CallVolume\":\"7725\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"11625\",\"PutLTP\":\"1399.45\",\"PutPriceperChange\":\"-4.79931972789115\",\"PutOI\":\"2700\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"225\",\"Putbestbuyprice\":\"1326.2\",\"PutBestBuyQty\":\"225\",\"Putbestsellprice\":\"1525.6\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"8200\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"31575\",\"CallOIChange\":\"-20325\",\"CallOIPerChg\":\"-39.1618497109827\",\"CallVolume\":\"27150\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"1125\",\"PutLTP\":\"1463.6\",\"PutPriceperChange\":\"6.83211678832116\",\"PutOI\":\"2100\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"525\",\"Putbestbuyprice\":\"1433.65\",\"PutBestBuyQty\":\"225\",\"Putbestsellprice\":\"1576.3\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"8300\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-85.7142857142857\",\"CallOI\":\"23325\",\"CallOIChange\":\"-8175\",\"CallOIPerChg\":\"-25.952380952381\",\"CallVolume\":\"10800\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.25\",\"CallBestSellQty\":\"225\",\"PutLTP\":\"415.8\",\"PutPriceperChange\":\"0\",\"PutOI\":\"150\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"1526.45\",\"PutBestBuyQty\":\"225\",\"Putbestsellprice\":\"1682.65\",\"PutBestSellQty\":\"225\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"8400\",\"CallLTP\":\"0.15\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"23775\",\"CallOIChange\":\"-2400\",\"CallOIPerChg\":\"-9.16905444126074\",\"CallVolume\":\"4650\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"300\",\"PutLTP\":\"1710\",\"PutPriceperChange\":\"189.144403111261\",\"PutOI\":\"750\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"150\",\"Putbestbuyprice\":\"1614.7\",\"PutBestBuyQty\":\"225\",\"Putbestsellprice\":\"1923.25\",\"PutBestSellQty\":\"3000\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"8500\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-85.7142857142857\",\"CallOI\":\"39600\",\"CallOIChange\":\"-14100\",\"CallOIPerChg\":\"-26.2569832402235\",\"CallVolume\":\"29325\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"3900\",\"PutLTP\":\"1782\",\"PutPriceperChange\":\"74.7058823529412\",\"PutOI\":\"75\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"75\",\"Putbestbuyprice\":\"1726.45\",\"PutBestBuyQty\":\"225\",\"Putbestsellprice\":\"1882.4\",\"PutBestSellQty\":\"225\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"8600\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-83.3333333333333\",\"CallOI\":\"30900\",\"CallOIChange\":\"-4875\",\"CallOIPerChg\":\"-13.6268343815514\",\"CallVolume\":\"10800\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"75\",\"PutLTP\":\"1905\",\"PutPriceperChange\":\"96.2602379848555\",\"PutOI\":\"150\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"150\",\"Putbestbuyprice\":\"1814.2\",\"PutBestBuyQty\":\"225\",\"Putbestsellprice\":\"2025.6\",\"PutBestSellQty\":\"225\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"8800\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-85.7142857142857\",\"CallOI\":\"14700\",\"CallOIChange\":\"-10050\",\"CallOIPerChg\":\"-40.6060606060606\",\"CallVolume\":\"13650\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"900\"}],\"30-01-2025\":[{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"5000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-83.3333333333333\",\"PutOI\":\"14400\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"75\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"5400\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"5200\",\"CallLTP\":\"690\",\"CallPricePerChange\":\"0\",\"CallOI\":\"150\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"612.2\",\"CallBestBuyQty\":\"225\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-94.7368421052632\",\"PutOI\":\"6600\",\"PutOIChange\":\"-1725\",\"PutOIPerChg\":\"-20.7207207207207\",\"PutVolume\":\"2175\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1125\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"5300\",\"CallLTP\":\"482.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"825\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"512.5\",\"CallBestBuyQty\":\"225\",\"callbestsellprice\":\"619.05\",\"CallBestSellQty\":\"225\",\"PutLTP\":\"0.75\",\"PutPriceperChange\":\"-58.3333333333333\",\"PutOI\":\"10725\",\"PutOIChange\":\"-1950\",\"PutOIPerChg\":\"-15.3846153846154\",\"PutVolume\":\"11025\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"375\",\"Putbestsellprice\":\"0.45\",\"PutBestSellQty\":\"900\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"5400\",\"CallLTP\":\"279.85\",\"CallPricePerChange\":\"-0.0178635226866576\",\"CallOI\":\"1350\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"412.2\",\"CallBestBuyQty\":\"225\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.3\",\"PutPriceperChange\":\"-88.8888888888889\",\"PutOI\":\"13875\",\"PutOIChange\":\"-13650\",\"PutOIPerChg\":\"-49.591280653951\",\"PutVolume\":\"28650\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"5500\",\"CallLTP\":\"370\",\"CallPricePerChange\":\"36.6322008862629\",\"CallOI\":\"2475\",\"CallOIChange\":\"-225\",\"CallOIPerChg\":\"-8.33333333333333\",\"CallVolume\":\"300\",\"callbestbuyprice\":\"319.7\",\"CallBestBuyQty\":\"225\",\"callbestsellprice\":\"419.65\",\"CallBestSellQty\":\"225\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-98.9583333333333\",\"PutOI\":\"46800\",\"PutOIChange\":\"-8250\",\"PutOIPerChg\":\"-14.9863760217984\",\"PutVolume\":\"41250\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"5325\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"5600\",\"CallLTP\":\"273.75\",\"CallPricePerChange\":\"27.1186440677966\",\"CallOI\":\"12675\",\"CallOIChange\":\"-1425\",\"CallOIPerChg\":\"-10.1063829787234\",\"CallVolume\":\"3150\",\"callbestbuyprice\":\"212.2\",\"CallBestBuyQty\":\"225\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-99.4082840236686\",\"PutOI\":\"44700\",\"PutOIChange\":\"-450\",\"PutOIPerChg\":\"-0.996677740863787\",\"PutVolume\":\"126300\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"4275\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"5700\",\"CallLTP\":\"161.05\",\"CallPricePerChange\":\"25.3795251070456\",\"CallOI\":\"14550\",\"CallOIChange\":\"-3525\",\"CallOIPerChg\":\"-19.5020746887967\",\"CallVolume\":\"7275\",\"callbestbuyprice\":\"147\",\"CallBestBuyQty\":\"675\",\"callbestsellprice\":\"219.95\",\"CallBestSellQty\":\"225\",\"PutLTP\":\"0.35\",\"PutPriceperChange\":\"-98.7179487179487\",\"PutOI\":\"31275\",\"PutOIChange\":\"5700\",\"PutOIPerChg\":\"22.2873900293255\",\"PutVolume\":\"168075\",\"Putbestbuyprice\":\"0.15\",\"PutBestBuyQty\":\"2400\",\"Putbestsellprice\":\"0.3\",\"PutBestSellQty\":\"600\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"5800\",\"CallLTP\":\"90\",\"CallPricePerChange\":\"56.6579634464752\",\"CallOI\":\"31950\",\"CallOIChange\":\"-7950\",\"CallOIPerChg\":\"-19.9248120300752\",\"CallVolume\":\"46425\",\"callbestbuyprice\":\"19.75\",\"CallBestBuyQty\":\"225\",\"callbestsellprice\":\"90\",\"CallBestSellQty\":\"75\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-99.8193315266486\",\"PutOI\":\"20775\",\"PutOIChange\":\"6900\",\"PutOIPerChg\":\"49.7297297297297\",\"PutVolume\":\"262725\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.8\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"5900\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-99.6845425867508\",\"CallOI\":\"42300\",\"CallOIChange\":\"-21075\",\"CallOIPerChg\":\"-33.2544378698225\",\"CallVolume\":\"218925\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"10350\",\"PutLTP\":\"9.9\",\"PutPriceperChange\":\"-91.008174386921\",\"PutOI\":\"20100\",\"PutOIChange\":\"-3750\",\"PutOIPerChg\":\"-15.7232704402516\",\"PutVolume\":\"184275\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"24\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"6000\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-99.2753623188406\",\"CallOI\":\"58500\",\"CallOIChange\":\"-34575\",\"CallOIPerChg\":\"-37.1474617244158\",\"CallVolume\":\"181275\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"4125\",\"PutLTP\":\"83.85\",\"PutPriceperChange\":\"-58.7250799901551\",\"PutOI\":\"52575\",\"PutOIChange\":\"-20175\",\"PutOIPerChg\":\"-27.7319587628866\",\"PutVolume\":\"46425\",\"Putbestbuyprice\":\"10\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"171.9\",\"PutBestSellQty\":\"225\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"6100\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-96.1538461538461\",\"CallOI\":\"40575\",\"CallOIChange\":\"-57450\",\"CallOIPerChg\":\"-58.6074980872226\",\"CallVolume\":\"261975\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"5850\",\"callbestsellprice\":\"0.25\",\"CallBestSellQty\":\"300\",\"PutLTP\":\"214.8\",\"PutPriceperChange\":\"-27.8831626657714\",\"PutOI\":\"10875\",\"PutOIChange\":\"-4950\",\"PutOIPerChg\":\"-31.2796208530806\",\"PutVolume\":\"13050\",\"Putbestbuyprice\":\"200.1\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"224.3\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"6200\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-97.5609756097561\",\"CallOI\":\"45675\",\"CallOIChange\":\"-30675\",\"CallOIPerChg\":\"-40.1768172888016\",\"CallVolume\":\"117825\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"825\",\"callbestsellprice\":\"0.35\",\"CallBestSellQty\":\"600\",\"PutLTP\":\"330\",\"PutPriceperChange\":\"-17.910447761194\",\"PutOI\":\"27300\",\"PutOIChange\":\"-1500\",\"PutOIPerChg\":\"-5.20833333333333\",\"PutVolume\":\"11625\",\"Putbestbuyprice\":\"272.55\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"361.85\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"6300\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-95.8333333333333\",\"CallOI\":\"36150\",\"CallOIChange\":\"-27075\",\"CallOIPerChg\":\"-42.8232502965599\",\"CallVolume\":\"48825\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"450\",\"callbestsellprice\":\"0.25\",\"CallBestSellQty\":\"600\",\"PutLTP\":\"420.15\",\"PutPriceperChange\":\"-16.6369047619048\",\"PutOI\":\"15825\",\"PutOIChange\":\"-1200\",\"PutOIPerChg\":\"-7.04845814977974\",\"PutVolume\":\"4050\",\"Putbestbuyprice\":\"407.9\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"450.55\",\"PutBestSellQty\":\"600\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"6400\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-94.7368421052632\",\"CallOI\":\"25200\",\"CallOIChange\":\"-18375\",\"CallOIPerChg\":\"-42.1686746987952\",\"CallVolume\":\"45375\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"10575\",\"PutLTP\":\"540\",\"PutPriceperChange\":\"-10.964550700742\",\"PutOI\":\"15075\",\"PutOIChange\":\"-3000\",\"PutOIPerChg\":\"-16.597510373444\",\"PutVolume\":\"4950\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"573.4\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"6500\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-93.3333333333333\",\"CallOI\":\"90225\",\"CallOIChange\":\"-33525\",\"CallOIPerChg\":\"-27.0909090909091\",\"CallVolume\":\"60900\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.3\",\"CallBestSellQty\":\"1275\",\"PutLTP\":\"620\",\"PutPriceperChange\":\"-10.6306306306306\",\"PutOI\":\"19350\",\"PutOIChange\":\"-8100\",\"PutOIPerChg\":\"-29.5081967213115\",\"PutVolume\":\"10800\",\"Putbestbuyprice\":\"580.45\",\"PutBestBuyQty\":\"225\",\"Putbestsellprice\":\"644.45\",\"PutBestSellQty\":\"375\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"6600\",\"CallLTP\":\"0.2\",\"CallPricePerChange\":\"-63.6363636363636\",\"CallOI\":\"61950\",\"CallOIChange\":\"-15825\",\"CallOIPerChg\":\"-20.3471552555448\",\"CallVolume\":\"36750\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"225\",\"callbestsellprice\":\"0.2\",\"CallBestSellQty\":\"2175\",\"PutLTP\":\"720\",\"PutPriceperChange\":\"-9.70088417884242\",\"PutOI\":\"20175\",\"PutOIChange\":\"-2475\",\"PutOIPerChg\":\"-10.9271523178808\",\"PutVolume\":\"8025\",\"Putbestbuyprice\":\"660.4\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"781.7\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"6700\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-87.5\",\"CallOI\":\"55350\",\"CallOIChange\":\"-27300\",\"CallOIPerChg\":\"-33.0308529945554\",\"CallVolume\":\"41625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2400\",\"PutLTP\":\"820\",\"PutPriceperChange\":\"-10.2844638949672\",\"PutOI\":\"32775\",\"PutOIChange\":\"-3975\",\"PutOIPerChg\":\"-10.8163265306122\",\"PutVolume\":\"5700\",\"Putbestbuyprice\":\"780.45\",\"PutBestBuyQty\":\"225\",\"Putbestsellprice\":\"871\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"6800\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"55875\",\"CallOIChange\":\"-6600\",\"CallOIPerChg\":\"-10.5642256902761\",\"CallVolume\":\"10275\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"6150\",\"PutLTP\":\"910\",\"PutPriceperChange\":\"-9.74013092640349\",\"PutOI\":\"15975\",\"PutOIChange\":\"-3975\",\"PutOIPerChg\":\"-19.9248120300752\",\"PutVolume\":\"4350\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"971.9\",\"PutBestSellQty\":\"225\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"6900\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"32250\",\"CallOIChange\":\"-1425\",\"CallOIPerChg\":\"-4.23162583518931\",\"CallVolume\":\"7275\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"12450\",\"PutLTP\":\"1097.55\",\"PutPriceperChange\":\"-3.72368421052632\",\"PutOI\":\"5100\",\"PutOIChange\":\"-225\",\"PutOIPerChg\":\"-4.22535211267606\",\"PutVolume\":\"675\",\"Putbestbuyprice\":\"980.45\",\"PutBestBuyQty\":\"225\",\"Putbestsellprice\":\"1076.3\",\"PutBestSellQty\":\"225\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"7000\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"122175\",\"CallOIChange\":\"-20550\",\"CallOIPerChg\":\"-14.3983184445612\",\"CallVolume\":\"31500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"16200\",\"PutLTP\":\"1124.35\",\"PutPriceperChange\":\"-6.40945602863445\",\"PutOI\":\"9900\",\"PutOIChange\":\"-2475\",\"PutOIPerChg\":\"-20\",\"PutVolume\":\"6150\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"1171.85\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"7100\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"47100\",\"CallOIChange\":\"-9450\",\"CallOIPerChg\":\"-16.710875331565\",\"CallVolume\":\"12225\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"150\",\"callbestsellprice\":\"0.5\",\"CallBestSellQty\":\"1500\",\"PutLTP\":\"1215\",\"PutPriceperChange\":\"-8.19795995466566\",\"PutOI\":\"1125\",\"PutOIChange\":\"75\",\"PutOIPerChg\":\"7.14285714285714\",\"PutVolume\":\"450\",\"Putbestbuyprice\":\"1186.2\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"1250.8\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"7200\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"34275\",\"CallOIChange\":\"-2850\",\"CallOIPerChg\":\"-7.67676767676768\",\"CallVolume\":\"4650\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"3075\",\"PutLTP\":\"1345\",\"PutPriceperChange\":\"-5.6140350877193\",\"PutOI\":\"2850\",\"PutOIChange\":\"-450\",\"PutOIPerChg\":\"-13.6363636363636\",\"PutVolume\":\"975\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"1360.15\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"7300\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"26250\",\"CallOIChange\":\"-7425\",\"CallOIPerChg\":\"-22.0489977728285\",\"CallVolume\":\"10575\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2025\",\"PutLTP\":\"1445\",\"PutPriceperChange\":\"-6.16883116883117\",\"PutOI\":\"1425\",\"PutOIChange\":\"-525\",\"PutOIPerChg\":\"-26.9230769230769\",\"PutVolume\":\"1500\",\"Putbestbuyprice\":\"1380.85\",\"PutBestBuyQty\":\"225\",\"Putbestsellprice\":\"1464.45\",\"PutBestSellQty\":\"225\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"7400\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-87.5\",\"CallOI\":\"53700\",\"CallOIChange\":\"-3225\",\"CallOIPerChg\":\"-5.66534914361001\",\"CallVolume\":\"20475\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.45\",\"CallBestSellQty\":\"1500\",\"PutLTP\":\"1510\",\"PutPriceperChange\":\"-5.82805824939974\",\"PutOI\":\"1500\",\"PutOIChange\":\"75\",\"PutOIPerChg\":\"5.26315789473684\",\"PutVolume\":\"975\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"1588\",\"PutBestSellQty\":\"225\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"7500\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"40575\",\"CallOIChange\":\"-7725\",\"CallOIPerChg\":\"-15.9937888198758\",\"CallVolume\":\"9975\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"10200\",\"PutLTP\":\"1640\",\"PutPriceperChange\":\"-4.14962010520164\",\"PutOI\":\"3075\",\"PutOIChange\":\"-900\",\"PutOIPerChg\":\"-22.6415094339623\",\"PutVolume\":\"2175\",\"Putbestbuyprice\":\"1580.45\",\"PutBestBuyQty\":\"225\",\"Putbestsellprice\":\"1675.7\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"7600\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"22800\",\"CallOIChange\":\"-1350\",\"CallOIPerChg\":\"-5.59006211180124\",\"CallVolume\":\"1800\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"3750\",\"PutLTP\":\"1710\",\"PutPriceperChange\":\"-6.70267616007856\",\"PutOI\":\"1050\",\"PutOIChange\":\"-375\",\"PutOIPerChg\":\"-26.3157894736842\",\"PutVolume\":\"450\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"1789.65\",\"PutBestSellQty\":\"225\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"7700\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-33.3333333333333\",\"CallOI\":\"20550\",\"CallOIChange\":\"-3150\",\"CallOIPerChg\":\"-13.2911392405063\",\"CallVolume\":\"5475\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"1200\",\"callbestsellprice\":\"0.45\",\"CallBestSellQty\":\"1500\",\"PutLTP\":\"1795\",\"PutPriceperChange\":\"-6.93213045056256\",\"PutOI\":\"750\",\"PutOIChange\":\"-300\",\"PutOIPerChg\":\"-28.5714285714286\",\"PutVolume\":\"1050\",\"Putbestbuyprice\":\"1780.95\",\"PutBestBuyQty\":\"225\",\"Putbestsellprice\":\"1887.95\",\"PutBestSellQty\":\"225\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"7800\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-94.1176470588235\",\"CallOI\":\"15375\",\"CallOIChange\":\"-1950\",\"CallOIPerChg\":\"-11.2554112554113\",\"CallVolume\":\"2400\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"75\",\"callbestsellprice\":\"0.5\",\"CallBestSellQty\":\"1050\",\"PutLTP\":\"1908.1\",\"PutPriceperChange\":\"-4.84952751390032\",\"PutOI\":\"1200\",\"PutOIChange\":\"-75\",\"PutOIPerChg\":\"-5.88235294117647\",\"PutVolume\":\"825\",\"Putbestbuyprice\":\"1860.35\",\"PutBestBuyQty\":\"225\",\"Putbestsellprice\":\"1971.45\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"7900\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"13575\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"375\",\"PutLTP\":\"480\",\"PutPriceperChange\":\"0\",\"PutOI\":\"75\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"1984.1\",\"PutBestBuyQty\":\"225\",\"Putbestsellprice\":\"2087.9\",\"PutBestSellQty\":\"225\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"8000\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"57225\",\"CallOIChange\":\"-1275\",\"CallOIPerChg\":\"-2.17948717948718\",\"CallVolume\":\"1725\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"21525\",\"PutLTP\":\"2111.5\",\"PutPriceperChange\":\"-4.45917513178436\",\"PutOI\":\"1650\",\"PutOIChange\":\"-450\",\"PutOIPerChg\":\"-21.4285714285714\",\"PutVolume\":\"1275\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"2188.8\",\"PutBestSellQty\":\"225\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"8100\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"375\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"75\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"75\",\"callbestsellprice\":\"0.45\",\"CallBestSellQty\":\"1500\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"8200\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-60\",\"CallOI\":\"16500\",\"CallOIChange\":\"-1050\",\"CallOIPerChg\":\"-5.98290598290598\",\"CallVolume\":\"1275\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"75\",\"PutLTP\":\"2570\",\"PutPriceperChange\":\"0\",\"PutOI\":\"300\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"2388.8\",\"PutBestSellQty\":\"225\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"8300\",\"CallLTP\":\"2.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"150\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"75\",\"callbestsellprice\":\"0.65\",\"CallBestSellQty\":\"300\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"8400\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-90\",\"CallOI\":\"675\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"75\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.7\",\"CallBestSellQty\":\"1500\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"8500\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"3375\",\"CallOIChange\":\"-75\",\"CallOIPerChg\":\"-2.17391304347826\",\"CallVolume\":\"300\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.55\",\"CallBestSellQty\":\"1500\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"8600\",\"CallLTP\":\"1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"375\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"75\"}],\"27-02-2025\":[{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"4000\",\"CallLTP\":\"965\",\"CallPricePerChange\":\"0\",\"CallOI\":\"75\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"665.85\",\"CallBestBuyQty\":\"375\",\"callbestsellprice\":\"714.75\",\"CallBestSellQty\":\"75\",\"PutLTP\":\"0.15\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"10275\",\"PutOIChange\":\"-3375\",\"PutOIPerChg\":\"-24.7252747252747\",\"PutVolume\":\"7200\",\"Putbestbuyprice\":\"0.15\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"0.6\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"4300\",\"CallLTP\":\"501.95\",\"CallPricePerChange\":\"0\",\"CallOI\":\"75\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"357.35\",\"CallBestBuyQty\":\"375\",\"callbestsellprice\":\"416.6\",\"CallBestSellQty\":\"375\",\"PutLTP\":\"0.25\",\"PutPriceperChange\":\"-73.6842105263158\",\"PutOI\":\"9300\",\"PutOIChange\":\"-750\",\"PutOIPerChg\":\"-7.46268656716418\",\"PutVolume\":\"2175\",\"Putbestbuyprice\":\"0.2\",\"PutBestBuyQty\":\"3225\",\"Putbestsellprice\":\"1.65\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"4400\",\"CallLTP\":\"562.45\",\"CallPricePerChange\":\"0\",\"CallOI\":\"0\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"264\",\"CallBestBuyQty\":\"375\",\"callbestsellprice\":\"312.6\",\"CallBestSellQty\":\"375\",\"PutLTP\":\"0.5\",\"PutPriceperChange\":\"-37.5\",\"PutOI\":\"13950\",\"PutOIChange\":\"-2550\",\"PutOIPerChg\":\"-15.4545454545455\",\"PutVolume\":\"4875\",\"Putbestbuyprice\":\"0.35\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"0.55\",\"PutBestSellQty\":\"525\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"4500\",\"CallLTP\":\"211.85\",\"CallPricePerChange\":\"-54.567874758739\",\"CallOI\":\"600\",\"CallOIChange\":\"-225\",\"CallOIPerChg\":\"-27.2727272727273\",\"CallVolume\":\"525\",\"callbestbuyprice\":\"198.1\",\"CallBestBuyQty\":\"75\",\"callbestsellprice\":\"205.25\",\"CallBestSellQty\":\"150\",\"PutLTP\":\"0.15\",\"PutPriceperChange\":\"-89.2857142857143\",\"PutOI\":\"23775\",\"PutOIChange\":\"-5025\",\"PutOIPerChg\":\"-17.4479166666667\",\"PutVolume\":\"15975\",\"Putbestbuyprice\":\"0.15\",\"PutBestBuyQty\":\"1575\",\"Putbestsellprice\":\"0.25\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"4600\",\"CallLTP\":\"102.1\",\"CallPricePerChange\":\"-56.2272240085745\",\"CallOI\":\"1800\",\"CallOIChange\":\"-600\",\"CallOIPerChg\":\"-25\",\"CallVolume\":\"975\",\"callbestbuyprice\":\"99.4\",\"CallBestBuyQty\":\"150\",\"callbestsellprice\":\"109.65\",\"CallBestSellQty\":\"150\",\"PutLTP\":\"2.85\",\"PutPriceperChange\":\"-22.972972972973\",\"PutOI\":\"29700\",\"PutOIChange\":\"-6975\",\"PutOIPerChg\":\"-19.0184049079755\",\"PutVolume\":\"46650\",\"Putbestbuyprice\":\"2.75\",\"PutBestBuyQty\":\"450\",\"Putbestsellprice\":\"3\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"4700\",\"CallLTP\":\"13\",\"CallPricePerChange\":\"-90.8771929824562\",\"CallOI\":\"7350\",\"CallOIChange\":\"3675\",\"CallOIPerChg\":\"100\",\"CallVolume\":\"14550\",\"callbestbuyprice\":\"8.95\",\"CallBestBuyQty\":\"75\",\"callbestsellprice\":\"13.5\",\"CallBestSellQty\":\"75\",\"PutLTP\":\"13.65\",\"PutPriceperChange\":\"28.169014084507\",\"PutOI\":\"14850\",\"PutOIChange\":\"-8025\",\"PutOIPerChg\":\"-35.0819672131148\",\"PutVolume\":\"71025\",\"Putbestbuyprice\":\"13.9\",\"PutBestBuyQty\":\"300\",\"Putbestsellprice\":\"17.6\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"4800\",\"CallLTP\":\"2.65\",\"CallPricePerChange\":\"-95.680521597392\",\"CallOI\":\"24525\",\"CallOIChange\":\"3150\",\"CallOIPerChg\":\"14.7368421052632\",\"CallVolume\":\"64875\",\"callbestbuyprice\":\"2.45\",\"CallBestBuyQty\":\"525\",\"callbestsellprice\":\"2.7\",\"CallBestSellQty\":\"150\",\"PutLTP\":\"105\",\"PutPriceperChange\":\"216.265060240964\",\"PutOI\":\"16125\",\"PutOIChange\":\"-24375\",\"PutOIPerChg\":\"-60.1851851851852\",\"PutVolume\":\"60975\",\"Putbestbuyprice\":\"97.55\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"102.85\",\"PutBestSellQty\":\"225\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"4900\",\"CallLTP\":\"1.15\",\"CallPricePerChange\":\"-94.5626477541371\",\"CallOI\":\"38850\",\"CallOIChange\":\"-8700\",\"CallOIPerChg\":\"-18.2965299684543\",\"CallVolume\":\"40425\",\"callbestbuyprice\":\"1.1\",\"CallBestBuyQty\":\"150\",\"callbestsellprice\":\"1.2\",\"CallBestSellQty\":\"75\",\"PutLTP\":\"209.85\",\"PutPriceperChange\":\"125.645161290323\",\"PutOI\":\"54150\",\"PutOIChange\":\"-2550\",\"PutOIPerChg\":\"-4.4973544973545\",\"PutVolume\":\"10575\",\"Putbestbuyprice\":\"203.3\",\"PutBestBuyQty\":\"150\",\"Putbestsellprice\":\"210.55\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"5000\",\"CallLTP\":\"0.25\",\"CallPricePerChange\":\"-95.6140350877193\",\"CallOI\":\"54900\",\"CallOIChange\":\"-12225\",\"CallOIPerChg\":\"-18.2122905027933\",\"CallVolume\":\"46425\",\"callbestbuyprice\":\"0.1\",\"CallBestBuyQty\":\"300\",\"callbestsellprice\":\"0.25\",\"CallBestSellQty\":\"75\",\"PutLTP\":\"292\",\"PutPriceperChange\":\"62.3575201556853\",\"PutOI\":\"17400\",\"PutOIChange\":\"-4950\",\"PutOIPerChg\":\"-22.1476510067114\",\"PutVolume\":\"7950\",\"Putbestbuyprice\":\"299.45\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"311.95\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"5100\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-95.2380952380952\",\"CallOI\":\"53400\",\"CallOIChange\":\"-10425\",\"CallOIPerChg\":\"-16.3337250293772\",\"CallVolume\":\"30525\",\"callbestbuyprice\":\"0.1\",\"CallBestBuyQty\":\"75\",\"callbestsellprice\":\"0.2\",\"CallBestSellQty\":\"225\",\"PutLTP\":\"392.6\",\"PutPriceperChange\":\"44.3647729362015\",\"PutOI\":\"24225\",\"PutOIChange\":\"-750\",\"PutOIPerChg\":\"-3.003003003003\",\"PutVolume\":\"2550\",\"Putbestbuyprice\":\"399.65\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"410.15\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"5200\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-93.75\",\"CallOI\":\"48000\",\"CallOIChange\":\"-16650\",\"CallOIPerChg\":\"-25.754060324826\",\"CallVolume\":\"27975\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"1650\",\"PutLTP\":\"496\",\"PutPriceperChange\":\"33.7828725556305\",\"PutOI\":\"21450\",\"PutOIChange\":\"-3150\",\"PutOIPerChg\":\"-12.8048780487805\",\"PutVolume\":\"5475\",\"Putbestbuyprice\":\"491.4\",\"PutBestBuyQty\":\"225\",\"Putbestsellprice\":\"508.4\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"5300\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-83.3333333333333\",\"CallOI\":\"76050\",\"CallOIChange\":\"-19650\",\"CallOIPerChg\":\"-20.5329153605016\",\"CallVolume\":\"31425\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"6600\",\"callbestsellprice\":\"0.15\",\"CallBestSellQty\":\"75\",\"PutLTP\":\"602.3\",\"PutPriceperChange\":\"26.1625471302891\",\"PutOI\":\"20475\",\"PutOIChange\":\"-1125\",\"PutOIPerChg\":\"-5.20833333333333\",\"PutVolume\":\"1575\",\"Putbestbuyprice\":\"594.3\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"604.35\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"5400\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"82125\",\"CallOIChange\":\"-12225\",\"CallOIPerChg\":\"-12.9570747217806\",\"CallVolume\":\"16500\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"75\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"75\",\"PutLTP\":\"705.3\",\"PutPriceperChange\":\"24.5233050847458\",\"PutOI\":\"41850\",\"PutOIChange\":\"-2025\",\"PutOIPerChg\":\"-4.61538461538462\",\"PutVolume\":\"3150\",\"Putbestbuyprice\":\"698.6\",\"PutBestBuyQty\":\"150\",\"Putbestsellprice\":\"709.45\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"5500\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-87.5\",\"CallOI\":\"111300\",\"CallOIChange\":\"-23550\",\"CallOIPerChg\":\"-17.4638487208009\",\"CallVolume\":\"28875\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"75\",\"PutLTP\":\"800\",\"PutPriceperChange\":\"19.9400299850075\",\"PutOI\":\"47475\",\"PutOIChange\":\"-450\",\"PutOIPerChg\":\"-0.938967136150235\",\"PutVolume\":\"750\",\"Putbestbuyprice\":\"795\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"800\",\"PutBestSellQty\":\"225\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"5600\",\"CallLTP\":\"0.2\",\"CallPricePerChange\":\"-63.6363636363636\",\"CallOI\":\"48975\",\"CallOIChange\":\"-9600\",\"CallOIPerChg\":\"-16.3892445582586\",\"CallVolume\":\"19275\",\"callbestbuyprice\":\"0.1\",\"CallBestBuyQty\":\"150\",\"callbestsellprice\":\"0.2\",\"CallBestSellQty\":\"150\",\"PutLTP\":\"896\",\"PutPriceperChange\":\"16.8644841528629\",\"PutOI\":\"13875\",\"PutOIChange\":\"-975\",\"PutOIPerChg\":\"-6.56565656565657\",\"PutVolume\":\"1350\",\"Putbestbuyprice\":\"893.1\",\"PutBestBuyQty\":\"150\",\"Putbestsellprice\":\"908.5\",\"PutBestSellQty\":\"1200\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"5700\",\"CallLTP\":\"0.15\",\"CallPricePerChange\":\"-62.5\",\"CallOI\":\"200100\",\"CallOIChange\":\"-37725\",\"CallOIPerChg\":\"-15.8625039419741\",\"CallVolume\":\"40950\",\"callbestbuyprice\":\"0.1\",\"CallBestBuyQty\":\"525\",\"callbestsellprice\":\"0.15\",\"CallBestSellQty\":\"4725\",\"PutLTP\":\"1000\",\"PutPriceperChange\":\"14.90950876185\",\"PutOI\":\"31200\",\"PutOIChange\":\"-825\",\"PutOIPerChg\":\"-2.57611241217799\",\"PutVolume\":\"1050\",\"Putbestbuyprice\":\"995.05\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"1005.3\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"5800\",\"CallLTP\":\"0.15\",\"CallPricePerChange\":\"-57.1428571428571\",\"CallOI\":\"51900\",\"CallOIChange\":\"-9075\",\"CallOIPerChg\":\"-14.8831488314883\",\"CallVolume\":\"12375\",\"callbestbuyprice\":\"0.1\",\"CallBestBuyQty\":\"6900\",\"callbestsellprice\":\"0.15\",\"CallBestSellQty\":\"75\",\"PutLTP\":\"1100\",\"PutPriceperChange\":\"14.3451143451143\",\"PutOI\":\"19575\",\"PutOIChange\":\"-1650\",\"PutOIPerChg\":\"-7.77385159010601\",\"PutVolume\":\"2475\",\"Putbestbuyprice\":\"1100.25\",\"PutBestBuyQty\":\"150\",\"Putbestsellprice\":\"1112.45\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"5900\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-87.5\",\"CallOI\":\"39375\",\"CallOIChange\":\"-5550\",\"CallOIPerChg\":\"-12.3539232053422\",\"CallVolume\":\"9675\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"2550\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"600\",\"PutLTP\":\"1139.1\",\"PutPriceperChange\":\"0\",\"PutOI\":\"13575\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"1191.2\",\"PutBestBuyQty\":\"225\",\"Putbestsellprice\":\"1240.6\",\"PutBestSellQty\":\"375\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"6000\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"89250\",\"CallOIChange\":\"-11700\",\"CallOIPerChg\":\"-11.5898959881129\",\"CallVolume\":\"13050\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"12675\",\"PutLTP\":\"1300\",\"PutPriceperChange\":\"9.7416849569475\",\"PutOI\":\"25800\",\"PutOIChange\":\"-2100\",\"PutOIPerChg\":\"-7.52688172043011\",\"PutVolume\":\"2550\",\"Putbestbuyprice\":\"1293.25\",\"PutBestBuyQty\":\"375\",\"Putbestsellprice\":\"1316.35\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"6100\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"34950\",\"CallOIChange\":\"-8025\",\"CallOIPerChg\":\"-18.673647469459\",\"CallVolume\":\"8100\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"3225\",\"PutLTP\":\"1390\",\"PutPriceperChange\":\"13.469387755102\",\"PutOI\":\"7425\",\"PutOIChange\":\"-675\",\"PutOIPerChg\":\"-8.33333333333333\",\"PutVolume\":\"750\",\"Putbestbuyprice\":\"1395.05\",\"PutBestBuyQty\":\"150\",\"Putbestsellprice\":\"1416.35\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"6200\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"23775\",\"CallOIChange\":\"-8925\",\"CallOIPerChg\":\"-27.2935779816514\",\"CallVolume\":\"9825\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1650\",\"PutLTP\":\"1510\",\"PutPriceperChange\":\"10.2189781021898\",\"PutOI\":\"4950\",\"PutOIChange\":\"-75\",\"PutOIPerChg\":\"-1.49253731343284\",\"PutVolume\":\"675\",\"Putbestbuyprice\":\"1491.2\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"1511.9\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"6300\",\"CallLTP\":\"0.15\",\"CallPricePerChange\":\"-25\",\"CallOI\":\"41100\",\"CallOIChange\":\"-1875\",\"CallOIPerChg\":\"-4.3630017452007\",\"CallVolume\":\"3750\",\"callbestbuyprice\":\"0.1\",\"CallBestBuyQty\":\"750\",\"callbestsellprice\":\"0.15\",\"CallBestSellQty\":\"29175\",\"PutLTP\":\"802.8\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"1593.2\",\"PutBestBuyQty\":\"525\",\"Putbestsellprice\":\"1644.25\",\"PutBestSellQty\":\"300\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"6400\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"14550\",\"CallOIChange\":\"-4050\",\"CallOIPerChg\":\"-21.7741935483871\",\"CallVolume\":\"4575\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"4875\",\"PutLTP\":\"1719.9\",\"PutPriceperChange\":\"104.75\",\"PutOI\":\"900\",\"PutOIChange\":\"-75\",\"PutOIPerChg\":\"-7.69230769230769\",\"PutVolume\":\"225\",\"Putbestbuyprice\":\"1692.5\",\"PutBestBuyQty\":\"375\",\"Putbestsellprice\":\"1718.95\",\"PutBestSellQty\":\"375\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"6500\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-60\",\"CallOI\":\"83400\",\"CallOIChange\":\"-5250\",\"CallOIPerChg\":\"-5.92216582064298\",\"CallVolume\":\"9000\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"11100\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"55275\",\"PutLTP\":\"1803\",\"PutPriceperChange\":\"8.28828828828829\",\"PutOI\":\"13275\",\"PutOIChange\":\"-1050\",\"PutOIPerChg\":\"-7.32984293193717\",\"PutVolume\":\"4350\",\"Putbestbuyprice\":\"1800\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"1806.2\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"6600\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"100\",\"CallOI\":\"10950\",\"CallOIChange\":\"-900\",\"CallOIPerChg\":\"-7.59493670886076\",\"CallVolume\":\"1275\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"75\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"450\",\"PutLTP\":\"1915\",\"PutPriceperChange\":\"9.42857142857143\",\"PutOI\":\"750\",\"PutOIChange\":\"-975\",\"PutOIPerChg\":\"-56.5217391304348\",\"PutVolume\":\"1200\",\"Putbestbuyprice\":\"1891.4\",\"PutBestBuyQty\":\"150\",\"Putbestsellprice\":\"1911.2\",\"PutBestSellQty\":\"225\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"6700\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"8550\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1350\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"150\",\"PutLTP\":\"1814\",\"PutPriceperChange\":\"0\",\"PutOI\":\"450\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"1988.5\",\"PutBestBuyQty\":\"225\",\"Putbestsellprice\":\"2037.75\",\"PutBestSellQty\":\"225\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"6800\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"11175\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2025\",\"PutLTP\":\"1980\",\"PutPriceperChange\":\"0\",\"PutOI\":\"600\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"2088.55\",\"PutBestBuyQty\":\"300\",\"Putbestsellprice\":\"2139.55\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"6900\",\"PutLTP\":\"1980\",\"PutPriceperChange\":\"0\",\"PutOI\":\"0\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"2089.35\",\"PutBestBuyQty\":\"3750\",\"Putbestsellprice\":\"2239\",\"PutBestSellQty\":\"300\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"7000\",\"CallLTP\":\"0.3\",\"CallPricePerChange\":\"-25\",\"CallOI\":\"35475\",\"CallOIChange\":\"-2175\",\"CallOIPerChg\":\"-5.77689243027888\",\"CallVolume\":\"3375\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"3000\",\"callbestsellprice\":\"0.3\",\"CallBestSellQty\":\"6075\",\"PutLTP\":\"2295\",\"PutPriceperChange\":\"4.99348079694399\",\"PutOI\":\"4650\",\"PutOIChange\":\"-375\",\"PutOIPerChg\":\"-7.46268656716418\",\"PutVolume\":\"600\",\"Putbestbuyprice\":\"2291.6\",\"PutBestBuyQty\":\"150\",\"Putbestsellprice\":\"2312.7\",\"PutBestSellQty\":\"375\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"7100\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"1050\",\"CallOIChange\":\"-75\",\"CallOIPerChg\":\"-6.66666666666667\",\"CallVolume\":\"75\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"750\",\"callbestsellprice\":\"1\",\"CallBestSellQty\":\"1500\",\"PutLTP\":\"1154.15\",\"PutPriceperChange\":\"0\",\"PutOI\":\"75\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"2389.25\",\"PutBestBuyQty\":\"225\",\"Putbestsellprice\":\"2427.25\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"7200\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"9375\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"75\",\"PutLTP\":\"2510\",\"PutPriceperChange\":\"5.46218487394958\",\"PutOI\":\"1050\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"150\",\"Putbestbuyprice\":\"2492.45\",\"PutBestBuyQty\":\"300\",\"Putbestsellprice\":\"2509.3\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"7400\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"150\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.45\",\"CallBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"7500\",\"CallLTP\":\"1.3\",\"CallPricePerChange\":\"420\",\"CallOI\":\"7350\",\"CallOIChange\":\"-2175\",\"CallOIPerChg\":\"-22.8346456692913\",\"CallVolume\":\"3225\",\"callbestbuyprice\":\"0.1\",\"CallBestBuyQty\":\"75\",\"callbestsellprice\":\"0.75\",\"CallBestSellQty\":\"1500\",\"PutLTP\":\"2780\",\"PutPriceperChange\":\"3.92523364485981\",\"PutOI\":\"3375\",\"PutOIChange\":\"-2775\",\"PutOIPerChg\":\"-45.1219512195122\",\"PutVolume\":\"3825\",\"Putbestbuyprice\":\"2797.2\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"2815.35\",\"PutBestSellQty\":\"225\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"7600\",\"CallLTP\":\"0.15\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1875\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.5\",\"CallBestSellQty\":\"300\",\"PutLTP\":\"1870\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"2894.3\",\"PutBestBuyQty\":\"225\",\"Putbestsellprice\":\"2937.5\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"7800\",\"CallLTP\":\"1.4\",\"CallPricePerChange\":\"27.2727272727273\",\"CallOI\":\"225\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"225\",\"callbestbuyprice\":\"0.1\",\"CallBestBuyQty\":\"225\",\"callbestsellprice\":\"0.8\",\"CallBestSellQty\":\"75\",\"PutLTP\":\"3084.7\",\"PutPriceperChange\":\"6.18588640275387\",\"PutOI\":\"150\",\"PutOIChange\":\"-75\",\"PutOIPerChg\":\"-33.3333333333333\",\"PutVolume\":\"225\",\"Putbestbuyprice\":\"3092.2\",\"PutBestBuyQty\":\"225\",\"Putbestsellprice\":\"3123.35\",\"PutBestSellQty\":\"225\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"8000\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2400\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"75\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"75\"}],\"27-03-2025\":[{\"symbol\":\"SIEMENS\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"3800\",\"CallLTP\":\"1096\",\"CallPricePerChange\":\"0\",\"CallOI\":\"75\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"909.25\",\"CallBestBuyQty\":\"375\",\"callbestsellprice\":\"1004\",\"CallBestSellQty\":\"375\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"4000\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"4200\",\"PutLTP\":\"34.7\",\"PutPriceperChange\":\"55.2572706935123\",\"PutOI\":\"10800\",\"PutOIChange\":\"4950\",\"PutOIPerChg\":\"84.6153846153846\",\"PutVolume\":\"15075\",\"Putbestbuyprice\":\"35\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"35.6\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"4300\",\"CallLTP\":\"645\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"463.75\",\"CallBestBuyQty\":\"75\",\"callbestsellprice\":\"543.1\",\"CallBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"4400\",\"PutLTP\":\"67\",\"PutPriceperChange\":\"60.2870813397129\",\"PutOI\":\"15450\",\"PutOIChange\":\"4875\",\"PutOIPerChg\":\"46.0992907801418\",\"PutVolume\":\"19425\",\"Putbestbuyprice\":\"66.7\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"68.1\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"4500\",\"CallLTP\":\"610\",\"CallPricePerChange\":\"0\",\"CallOI\":\"75\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"300.25\",\"CallBestBuyQty\":\"75\",\"callbestsellprice\":\"325.85\",\"CallBestSellQty\":\"75\",\"PutLTP\":\"92\",\"PutPriceperChange\":\"56.1969439728353\",\"PutOI\":\"19650\",\"PutOIChange\":\"5250\",\"PutOIPerChg\":\"36.4583333333333\",\"PutVolume\":\"50325\",\"Putbestbuyprice\":\"91.95\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"93.4\",\"PutBestSellQty\":\"225\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"4600\",\"CallLTP\":\"260\",\"CallPricePerChange\":\"-31.5789473684211\",\"CallOI\":\"675\",\"CallOIChange\":\"375\",\"CallOIPerChg\":\"125\",\"CallVolume\":\"675\",\"callbestbuyprice\":\"245.1\",\"CallBestBuyQty\":\"75\",\"callbestsellprice\":\"253.25\",\"CallBestSellQty\":\"75\",\"PutLTP\":\"125\",\"PutPriceperChange\":\"51.6990291262136\",\"PutOI\":\"8700\",\"PutOIChange\":\"5400\",\"PutOIPerChg\":\"163.636363636364\",\"PutVolume\":\"21825\",\"Putbestbuyprice\":\"122.85\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"124.2\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"4700\",\"CallLTP\":\"194.85\",\"CallPricePerChange\":\"-42.2495554238293\",\"CallOI\":\"9600\",\"CallOIChange\":\"6000\",\"CallOIPerChg\":\"166.666666666667\",\"CallVolume\":\"34800\",\"callbestbuyprice\":\"193.05\",\"CallBestBuyQty\":\"75\",\"callbestsellprice\":\"195.35\",\"CallBestSellQty\":\"75\",\"PutLTP\":\"167.15\",\"PutPriceperChange\":\"48.4458259325045\",\"PutOI\":\"27750\",\"PutOIChange\":\"10200\",\"PutOIPerChg\":\"58.1196581196581\",\"PutVolume\":\"169800\",\"Putbestbuyprice\":\"167\",\"PutBestBuyQty\":\"225\",\"Putbestsellprice\":\"168.9\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"4800\",\"CallLTP\":\"143.2\",\"CallPricePerChange\":\"-31.4176245210728\",\"CallOI\":\"29850\",\"CallOIChange\":\"9300\",\"CallOIPerChg\":\"45.2554744525547\",\"CallVolume\":\"46650\",\"callbestbuyprice\":\"142.15\",\"CallBestBuyQty\":\"75\",\"callbestsellprice\":\"144.4\",\"CallBestSellQty\":\"75\",\"PutLTP\":\"218.05\",\"PutPriceperChange\":\"44.212962962963\",\"PutOI\":\"50250\",\"PutOIChange\":\"4725\",\"PutOIPerChg\":\"10.3789126853377\",\"PutVolume\":\"79800\",\"Putbestbuyprice\":\"217\",\"PutBestBuyQty\":\"150\",\"Putbestsellprice\":\"218.85\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"4900\",\"CallLTP\":\"106\",\"CallPricePerChange\":\"-33.5839598997494\",\"CallOI\":\"26625\",\"CallOIChange\":\"6450\",\"CallOIPerChg\":\"31.9702602230483\",\"CallVolume\":\"37425\",\"callbestbuyprice\":\"103.05\",\"CallBestBuyQty\":\"150\",\"callbestsellprice\":\"105\",\"CallBestSellQty\":\"75\",\"PutLTP\":\"278.95\",\"PutPriceperChange\":\"38.1624566617137\",\"PutOI\":\"10575\",\"PutOIChange\":\"975\",\"PutOIPerChg\":\"10.15625\",\"PutVolume\":\"5250\",\"Putbestbuyprice\":\"275.9\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"279.45\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"5000\",\"CallLTP\":\"74\",\"CallPricePerChange\":\"-36.9944657300979\",\"CallOI\":\"84450\",\"CallOIChange\":\"12375\",\"CallOIPerChg\":\"17.1696149843913\",\"CallVolume\":\"102225\",\"callbestbuyprice\":\"72.8\",\"CallBestBuyQty\":\"75\",\"callbestsellprice\":\"74\",\"CallBestSellQty\":\"75\",\"PutLTP\":\"347.45\",\"PutPriceperChange\":\"33.3013619796662\",\"PutOI\":\"25350\",\"PutOIChange\":\"4500\",\"PutOIPerChg\":\"21.5827338129496\",\"PutVolume\":\"10125\",\"Putbestbuyprice\":\"340.85\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"344.7\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"5100\",\"CallLTP\":\"52.65\",\"CallPricePerChange\":\"-37.6184834123223\",\"CallOI\":\"16275\",\"CallOIChange\":\"2025\",\"CallOIPerChg\":\"14.2105263157895\",\"CallVolume\":\"19275\",\"callbestbuyprice\":\"50.85\",\"CallBestBuyQty\":\"75\",\"callbestsellprice\":\"51.85\",\"CallBestSellQty\":\"150\",\"PutLTP\":\"320.8\",\"PutPriceperChange\":\"0\",\"PutOI\":\"675\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"404.55\",\"PutBestBuyQty\":\"375\",\"Putbestsellprice\":\"441\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"5200\",\"CallLTP\":\"36\",\"CallPricePerChange\":\"-41.0801963993453\",\"CallOI\":\"38850\",\"CallOIChange\":\"3300\",\"CallOIPerChg\":\"9.28270042194093\",\"CallVolume\":\"37650\",\"callbestbuyprice\":\"35.15\",\"CallBestBuyQty\":\"75\",\"callbestsellprice\":\"35.9\",\"CallBestSellQty\":\"150\",\"PutLTP\":\"392\",\"PutPriceperChange\":\"-0.759493670886076\",\"PutOI\":\"3675\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"408\",\"PutBestBuyQty\":\"375\",\"Putbestsellprice\":\"513.35\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"5300\",\"CallLTP\":\"24\",\"CallPricePerChange\":\"-43.3293978748524\",\"CallOI\":\"14850\",\"CallOIChange\":\"2550\",\"CallOIPerChg\":\"20.7317073170732\",\"CallVolume\":\"15750\",\"callbestbuyprice\":\"23.6\",\"CallBestBuyQty\":\"150\",\"callbestsellprice\":\"24.15\",\"CallBestSellQty\":\"75\",\"PutLTP\":\"590\",\"PutPriceperChange\":\"21.6494845360825\",\"PutOI\":\"1350\",\"PutOIChange\":\"750\",\"PutOIPerChg\":\"125\",\"PutVolume\":\"825\",\"Putbestbuyprice\":\"586.95\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"593.45\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"5400\",\"CallLTP\":\"17.35\",\"CallPricePerChange\":\"-41.2859560067682\",\"CallOI\":\"16725\",\"CallOIChange\":\"3450\",\"CallOIPerChg\":\"25.9887005649718\",\"CallVolume\":\"20625\",\"callbestbuyprice\":\"16.2\",\"CallBestBuyQty\":\"75\",\"callbestsellprice\":\"16.6\",\"CallBestSellQty\":\"75\",\"PutLTP\":\"688\",\"PutPriceperChange\":\"18.4165232358003\",\"PutOI\":\"2850\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"600\",\"Putbestbuyprice\":\"668.55\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"698.25\",\"PutBestSellQty\":\"150\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"5500\",\"CallLTP\":\"11.15\",\"CallPricePerChange\":\"-47.5294117647059\",\"CallOI\":\"82125\",\"CallOIChange\":\"975\",\"CallOIPerChg\":\"1.20147874306839\",\"CallVolume\":\"30000\",\"callbestbuyprice\":\"11\",\"CallBestBuyQty\":\"75\",\"callbestsellprice\":\"11.25\",\"CallBestSellQty\":\"75\",\"PutLTP\":\"750\",\"PutPriceperChange\":\"17.6655161593976\",\"PutOI\":\"1275\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"75\",\"Putbestbuyprice\":\"744.7\",\"PutBestBuyQty\":\"375\",\"Putbestsellprice\":\"789.95\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"5600\",\"CallLTP\":\"7.25\",\"CallPricePerChange\":\"-51.6666666666667\",\"CallOI\":\"11025\",\"CallOIChange\":\"2025\",\"CallOIPerChg\":\"22.5\",\"CallVolume\":\"8475\",\"callbestbuyprice\":\"7.3\",\"CallBestBuyQty\":\"75\",\"callbestsellprice\":\"8.3\",\"CallBestSellQty\":\"75\",\"PutLTP\":\"795.4\",\"PutPriceperChange\":\"23.7880320597619\",\"PutOI\":\"525\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"75\",\"Putbestbuyprice\":\"805.2\",\"PutBestBuyQty\":\"4125\",\"Putbestsellprice\":\"895.45\",\"PutBestSellQty\":\"300\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"5700\",\"CallLTP\":\"10.15\",\"CallPricePerChange\":\"-3.7914691943128\",\"CallOI\":\"4050\",\"CallOIChange\":\"75\",\"CallOIPerChg\":\"1.88679245283019\",\"CallVolume\":\"375\",\"callbestbuyprice\":\"3.5\",\"CallBestBuyQty\":\"75\",\"callbestsellprice\":\"9.85\",\"CallBestSellQty\":\"75\",\"PutLTP\":\"835\",\"PutPriceperChange\":\"0\",\"PutOI\":\"375\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"906.15\",\"PutBestBuyQty\":\"375\",\"Putbestsellprice\":\"996.5\",\"PutBestSellQty\":\"525\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"5800\",\"CallLTP\":\"3.75\",\"CallPricePerChange\":\"-63.5922330097087\",\"CallOI\":\"2175\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"675\",\"callbestbuyprice\":\"3.75\",\"CallBestBuyQty\":\"675\",\"callbestsellprice\":\"11.5\",\"CallBestSellQty\":\"375\",\"PutLTP\":\"1075\",\"PutPriceperChange\":\"20.7865168539326\",\"PutOI\":\"2475\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"675\",\"Putbestbuyprice\":\"1024.15\",\"PutBestBuyQty\":\"375\",\"Putbestsellprice\":\"1080\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"5900\",\"CallLTP\":\"8\",\"CallPricePerChange\":\"-15.7894736842105\",\"CallOI\":\"1500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"75\",\"callbestbuyprice\":\"5\",\"CallBestBuyQty\":\"75\",\"callbestsellprice\":\"13.95\",\"CallBestSellQty\":\"3750\",\"PutLTP\":\"1024.3\",\"PutPriceperChange\":\"0\",\"PutOI\":\"150\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"1101.25\",\"PutBestBuyQty\":\"375\",\"Putbestsellprice\":\"1186.15\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"6000\",\"CallLTP\":\"3.6\",\"CallPricePerChange\":\"-36.283185840708\",\"CallOI\":\"55200\",\"CallOIChange\":\"4125\",\"CallOIPerChg\":\"8.07635829662261\",\"CallVolume\":\"8325\",\"callbestbuyprice\":\"3.55\",\"CallBestBuyQty\":\"375\",\"callbestsellprice\":\"4.15\",\"CallBestSellQty\":\"150\",\"PutLTP\":\"1260\",\"PutPriceperChange\":\"10.5263157894737\",\"PutOI\":\"8400\",\"PutOIChange\":\"3075\",\"PutOIPerChg\":\"57.7464788732394\",\"PutVolume\":\"3150\",\"Putbestbuyprice\":\"1212\",\"PutBestBuyQty\":\"375\",\"Putbestsellprice\":\"1272\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"6200\",\"CallLTP\":\"6.65\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2025\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"1.6\",\"CallBestBuyQty\":\"1350\",\"callbestsellprice\":\"4\",\"CallBestSellQty\":\"75\",\"PutLTP\":\"1317.75\",\"PutPriceperChange\":\"5\",\"PutOI\":\"225\",\"PutOIChange\":\"75\",\"PutOIPerChg\":\"50\",\"PutVolume\":\"75\",\"Putbestbuyprice\":\"1370.5\",\"PutBestBuyQty\":\"3750\",\"Putbestsellprice\":\"1479.15\",\"PutBestSellQty\":\"75\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"6400\",\"CallLTP\":\"0.65\",\"CallPricePerChange\":\"0\",\"CallOI\":\"150\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"75\",\"callbestbuyprice\":\"0.35\",\"CallBestBuyQty\":\"75\",\"callbestsellprice\":\"4\",\"CallBestSellQty\":\"75\",\"PutLTP\":\"1620\",\"PutPriceperChange\":\"13.6842105263158\",\"PutOI\":\"150\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"75\",\"Putbestbuyprice\":\"1563.85\",\"PutBestBuyQty\":\"75\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"6600\",\"CallLTP\":\"0.2\",\"CallPricePerChange\":\"0\",\"CallOI\":\"3675\",\"CallOIChange\":\"3075\",\"CallOIPerChg\":\"512.5\",\"CallVolume\":\"3150\",\"callbestbuyprice\":\"0.25\",\"CallBestBuyQty\":\"1575\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"1840\",\"PutPriceperChange\":\"11.5151515151515\",\"PutOI\":\"3975\",\"PutOIChange\":\"3075\",\"PutOIPerChg\":\"341.666666666667\",\"PutVolume\":\"3150\",\"Putbestbuyprice\":\"1738.65\",\"PutBestBuyQty\":\"4050\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"SIEMENS\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"7200\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"75\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"150\",\"callbestbuyprice\":\"0.15\",\"CallBestBuyQty\":\"150\",\"callbestsellprice\":\"4\",\"CallBestSellQty\":\"75\"}],\"24-04-2025\":[{\"symbol\":\"SIEMENS\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"strikeprice\":\"5000\",\"CallLTP\":\"125\",\"CallPricePerChange\":\"-68.2539682539683\",\"CallOI\":\"150\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"150\",\"callbestbuyprice\":\"130\",\"CallBestBuyQty\":\"225\",\"callbestsellprice\":\"178.4\",\"CallBestSellQty\":\"75\"}]},\"chart_data_futures_1d\":{\"25-07-2024\":[{\"ScripCode\":63835,\"Open\":6842.85,\"Close\":6845.9,\"High\":6845.9,\"Low\":6813.1,\"Volume\":7350,\"Date\":\"2024-07-24 09:15:00 AM\"},{\"ScripCode\":63835,\"Open\":6870,\"Close\":6872.55,\"High\":6872.55,\"Low\":6856.1,\"Volume\":5700,\"Date\":\"2024-07-24 09:16:00 AM\"},{\"ScripCode\":63835,\"Open\":6865,\"Close\":6875.45,\"High\":6875.45,\"Low\":6853.1,\"Volume\":3300,\"Date\":\"2024-07-24 09:17:00 AM\"},{\"ScripCode\":63835,\"Open\":6862.55,\"Close\":6862.55,\"High\":6876.45,\"Low\":6862.55,\"Volume\":7950,\"Date\":\"2024-07-24 09:18:00 AM\"},{\"ScripCode\":63835,\"Open\":6871.75,\"Close\":6875.85,\"High\":6877.9,\"Low\":6870.6,\"Volume\":1500,\"Date\":\"2024-07-24 09:19:00 AM\"},{\"ScripCode\":63835,\"Open\":6878,\"Close\":6882.95,\"High\":6898.35,\"Low\":6878,\"Volume\":4950,\"Date\":\"2024-07-24 09:20:00 AM\"},{\"ScripCode\":63835,\"Open\":6891.15,\"Close\":6905.25,\"High\":6905.85,\"Low\":6890.9,\"Volume\":14700,\"Date\":\"2024-07-24 09:21:00 AM\"},{\"ScripCode\":63835,\"Open\":6900.05,\"Close\":6901.65,\"High\":6905,\"Low\":6900.05,\"Volume\":2850,\"Date\":\"2024-07-24 09:22:00 AM\"},{\"ScripCode\":63835,\"Open\":6900,\"Close\":6907.25,\"High\":6907.25,\"Low\":6900,\"Volume\":5700,\"Date\":\"2024-07-24 09:23:00 AM\"},{\"ScripCode\":63835,\"Open\":6895.05,\"Close\":6906.75,\"High\":6907.5,\"Low\":6895.05,\"Volume\":5250,\"Date\":\"2024-07-24 09:24:00 AM\"},{\"ScripCode\":63835,\"Open\":6908.8,\"Close\":6889.35,\"High\":6908.8,\"Low\":6886.65,\"Volume\":6150,\"Date\":\"2024-07-24 09:25:00 AM\"},{\"ScripCode\":63835,\"Open\":6889.35,\"Close\":6885,\"High\":6889.35,\"Low\":6875.95,\"Volume\":2550,\"Date\":\"2024-07-24 09:26:00 AM\"},{\"ScripCode\":63835,\"Open\":6896.95,\"Close\":6892.1,\"High\":6896.95,\"Low\":6888.55,\"Volume\":1500,\"Date\":\"2024-07-24 09:27:00 AM\"},{\"ScripCode\":63835,\"Open\":6884.3,\"Close\":6884.05,\"High\":6887.9,\"Low\":6884.05,\"Volume\":1050,\"Date\":\"2024-07-24 09:28:00 AM\"},{\"ScripCode\":63835,\"Open\":6886.2,\"Close\":6903.6,\"High\":6903.6,\"Low\":6883.25,\"Volume\":3300,\"Date\":\"2024-07-24 09:29:00 AM\"},{\"ScripCode\":63835,\"Open\":6899.95,\"Close\":6904.9,\"High\":6908.8,\"Low\":6891,\"Volume\":8700,\"Date\":\"2024-07-24 09:30:00 AM\"},{\"ScripCode\":63835,\"Open\":6904.9,\"Close\":6905.75,\"High\":6905.75,\"Low\":6901.5,\"Volume\":1350,\"Date\":\"2024-07-24 09:31:00 AM\"},{\"ScripCode\":63835,\"Open\":6908.95,\"Close\":6925,\"High\":6925,\"Low\":6908.95,\"Volume\":4200,\"Date\":\"2024-07-24 09:32:00 AM\"},{\"ScripCode\":63835,\"Open\":6928.55,\"Close\":6921.2,\"High\":6936.05,\"Low\":6921.2,\"Volume\":3900,\"Date\":\"2024-07-24 09:33:00 AM\"},{\"ScripCode\":63835,\"Open\":6917.3,\"Close\":6927.1,\"High\":6928.15,\"Low\":6917.3,\"Volume\":2700,\"Date\":\"2024-07-24 09:34:00 AM\"},{\"ScripCode\":63835,\"Open\":6927.1,\"Close\":6921.1,\"High\":6927.1,\"Low\":6920,\"Volume\":3750,\"Date\":\"2024-07-24 09:35:00 AM\"},{\"ScripCode\":63835,\"Open\":6916.6,\"Close\":6920.05,\"High\":6921.1,\"Low\":6915.05,\"Volume\":1500,\"Date\":\"2024-07-24 09:36:00 AM\"},{\"ScripCode\":63835,\"Open\":6922.5,\"Close\":6932.45,\"High\":6932.45,\"Low\":6922.5,\"Volume\":3000,\"Date\":\"2024-07-24 09:37:00 AM\"},{\"ScripCode\":63835,\"Open\":6932,\"Close\":6945,\"High\":6949,\"Low\":6932,\"Volume\":4950,\"Date\":\"2024-07-24 09:38:00 AM\"},{\"ScripCode\":63835,\"Open\":6943,\"Close\":6912.15,\"High\":6945,\"Low\":6912.15,\"Volume\":6300,\"Date\":\"2024-07-24 09:39:00 AM\"},{\"ScripCode\":63835,\"Open\":6922.45,\"Close\":6934.6,\"High\":6946.85,\"Low\":6922.45,\"Volume\":4500,\"Date\":\"2024-07-24 09:40:00 AM\"},{\"ScripCode\":63835,\"Open\":6931.55,\"Close\":6933,\"High\":6935.4,\"Low\":6925.5,\"Volume\":4200,\"Date\":\"2024-07-24 09:41:00 AM\"},{\"ScripCode\":63835,\"Open\":6933,\"Close\":6937.15,\"High\":6937.15,\"Low\":6933,\"Volume\":1200,\"Date\":\"2024-07-24 09:42:00 AM\"},{\"ScripCode\":63835,\"Open\":6931.85,\"Close\":6926.1,\"High\":6932.15,\"Low\":6922.55,\"Volume\":1950,\"Date\":\"2024-07-24 09:43:00 AM\"},{\"ScripCode\":63835,\"Open\":6931.25,\"Close\":6926.8,\"High\":6931.25,\"Low\":6925.75,\"Volume\":9450,\"Date\":\"2024-07-24 09:44:00 AM\"},{\"ScripCode\":63835,\"Open\":6928,\"Close\":6929.6,\"High\":6931,\"Low\":6928,\"Volume\":4650,\"Date\":\"2024-07-24 09:45:00 AM\"},{\"ScripCode\":63835,\"Open\":6929.6,\"Close\":6914.3,\"High\":6929.6,\"Low\":6910,\"Volume\":2700,\"Date\":\"2024-07-24 09:46:00 AM\"},{\"ScripCode\":63835,\"Open\":6915,\"Close\":6907,\"High\":6919.85,\"Low\":6906,\"Volume\":10500,\"Date\":\"2024-07-24 09:47:00 AM\"},{\"ScripCode\":63835,\"Open\":6906,\"Close\":6900,\"High\":6917.75,\"Low\":6898.3,\"Volume\":3900,\"Date\":\"2024-07-24 09:48:00 AM\"},{\"ScripCode\":63835,\"Open\":6900.9,\"Close\":6878.5,\"High\":6904.75,\"Low\":6878.5,\"Volume\":2400,\"Date\":\"2024-07-24 09:49:00 AM\"},{\"ScripCode\":63835,\"Open\":6878.5,\"Close\":6844.05,\"High\":6878.5,\"Low\":6844.05,\"Volume\":6600,\"Date\":\"2024-07-24 09:50:00 AM\"},{\"ScripCode\":63835,\"Open\":6850,\"Close\":6868,\"High\":6868,\"Low\":6850,\"Volume\":3150,\"Date\":\"2024-07-24 09:51:00 AM\"},{\"ScripCode\":63835,\"Open\":6865,\"Close\":6865.5,\"High\":6865.5,\"Low\":6862.35,\"Volume\":2550,\"Date\":\"2024-07-24 09:52:00 AM\"},{\"ScripCode\":63835,\"Open\":6865.5,\"Close\":6875,\"High\":6875,\"Low\":6865.5,\"Volume\":2850,\"Date\":\"2024-07-24 09:53:00 AM\"},{\"ScripCode\":63835,\"Open\":6875,\"Close\":6870,\"High\":6875,\"Low\":6870,\"Volume\":1350,\"Date\":\"2024-07-24 09:54:00 AM\"},{\"ScripCode\":63835,\"Open\":6870,\"Close\":6865.5,\"High\":6871.55,\"Low\":6865.5,\"Volume\":3600,\"Date\":\"2024-07-24 09:55:00 AM\"},{\"ScripCode\":63835,\"Open\":6868.3,\"Close\":6859,\"High\":6868.3,\"Low\":6859,\"Volume\":900,\"Date\":\"2024-07-24 09:56:00 AM\"},{\"ScripCode\":63835,\"Open\":6859,\"Close\":6855,\"High\":6859,\"Low\":6852.15,\"Volume\":1350,\"Date\":\"2024-07-24 09:57:00 AM\"},{\"ScripCode\":63835,\"Open\":6852.8,\"Close\":6852.8,\"High\":6852.8,\"Low\":6852.8,\"Volume\":600,\"Date\":\"2024-07-24 09:58:00 AM\"},{\"ScripCode\":63835,\"Open\":6860.5,\"Close\":6862.9,\"High\":6862.9,\"Low\":6860.5,\"Volume\":900,\"Date\":\"2024-07-24 09:59:00 AM\"},{\"ScripCode\":63835,\"Open\":6862.9,\"Close\":6860.75,\"High\":6867.35,\"Low\":6859.15,\"Volume\":2100,\"Date\":\"2024-07-24 10:00:00 AM\"},{\"ScripCode\":63835,\"Open\":6859.45,\"Close\":6853.2,\"High\":6859.45,\"Low\":6853.2,\"Volume\":450,\"Date\":\"2024-07-24 10:01:00 AM\"},{\"ScripCode\":63835,\"Open\":6853.2,\"Close\":6853.2,\"High\":6853.2,\"Low\":6853.2,\"Volume\":450,\"Date\":\"2024-07-24 10:02:00 AM\"},{\"ScripCode\":63835,\"Open\":6862,\"Close\":6851.65,\"High\":6862.5,\"Low\":6851.65,\"Volume\":1200,\"Date\":\"2024-07-24 10:03:00 AM\"},{\"ScripCode\":63835,\"Open\":6855.15,\"Close\":6848.7,\"High\":6855.15,\"Low\":6847.35,\"Volume\":6150,\"Date\":\"2024-07-24 10:04:00 AM\"},{\"ScripCode\":63835,\"Open\":6848,\"Close\":6854.95,\"High\":6854.95,\"Low\":6848,\"Volume\":450,\"Date\":\"2024-07-24 10:05:00 AM\"},{\"ScripCode\":63835,\"Open\":6852.5,\"Close\":6860,\"High\":6860,\"Low\":6852.5,\"Volume\":3450,\"Date\":\"2024-07-24 10:06:00 AM\"},{\"ScripCode\":63835,\"Open\":6857.5,\"Close\":6851.95,\"High\":6857.5,\"Low\":6851.65,\"Volume\":750,\"Date\":\"2024-07-24 10:07:00 AM\"},{\"ScripCode\":63835,\"Open\":6851.95,\"Close\":6847,\"High\":6856.9,\"Low\":6847,\"Volume\":1800,\"Date\":\"2024-07-24 10:08:00 AM\"},{\"ScripCode\":63835,\"Open\":6847,\"Close\":6844.05,\"High\":6847,\"Low\":6844.05,\"Volume\":15900,\"Date\":\"2024-07-24 10:09:00 AM\"},{\"ScripCode\":63835,\"Open\":6850,\"Close\":6850,\"High\":6850,\"Low\":6850,\"Volume\":300,\"Date\":\"2024-07-24 10:10:00 AM\"},{\"ScripCode\":63835,\"Open\":6853.3,\"Close\":6853.3,\"High\":6853.3,\"Low\":6853.3,\"Volume\":600,\"Date\":\"2024-07-24 10:11:00 AM\"},{\"ScripCode\":63835,\"Open\":6853.3,\"Close\":6853.8,\"High\":6853.8,\"Low\":6852.45,\"Volume\":1500,\"Date\":\"2024-07-24 10:12:00 AM\"},{\"ScripCode\":63835,\"Open\":6853.8,\"Close\":6852.1,\"High\":6854,\"Low\":6852.1,\"Volume\":1350,\"Date\":\"2024-07-24 10:13:00 AM\"},{\"ScripCode\":63835,\"Open\":6852.1,\"Close\":6847.15,\"High\":6852.3,\"Low\":6842,\"Volume\":2100,\"Date\":\"2024-07-24 10:14:00 AM\"},{\"ScripCode\":63835,\"Open\":6840.85,\"Close\":6835.05,\"High\":6840.85,\"Low\":6833.1,\"Volume\":1650,\"Date\":\"2024-07-24 10:15:00 AM\"},{\"ScripCode\":63835,\"Open\":6846.8,\"Close\":6854.9,\"High\":6859.65,\"Low\":6846.8,\"Volume\":2700,\"Date\":\"2024-07-24 10:16:00 AM\"},{\"ScripCode\":63835,\"Open\":6854.9,\"Close\":6854.9,\"High\":6854.9,\"Low\":6854.9,\"Volume\":2700,\"Date\":\"2024-07-24 10:17:00 AM\"},{\"ScripCode\":63835,\"Open\":6854.9,\"Close\":6853.85,\"High\":6855.95,\"Low\":6853.85,\"Volume\":3600,\"Date\":\"2024-07-24 10:18:00 AM\"},{\"ScripCode\":63835,\"Open\":6853.55,\"Close\":6850.7,\"High\":6854.95,\"Low\":6849.35,\"Volume\":2400,\"Date\":\"2024-07-24 10:19:00 AM\"},{\"ScripCode\":63835,\"Open\":6850.7,\"Close\":6851.5,\"High\":6851.5,\"Low\":6850.7,\"Volume\":750,\"Date\":\"2024-07-24 10:20:00 AM\"},{\"ScripCode\":63835,\"Open\":6851.5,\"Close\":6851.5,\"High\":6851.5,\"Low\":6851.5,\"Volume\":2400,\"Date\":\"2024-07-24 10:21:00 AM\"},{\"ScripCode\":63835,\"Open\":6848.05,\"Close\":6850.2,\"High\":6853.45,\"Low\":6848.05,\"Volume\":2400,\"Date\":\"2024-07-24 10:22:00 AM\"},{\"ScripCode\":63835,\"Open\":6850.2,\"Close\":6846.65,\"High\":6850.2,\"Low\":6846.65,\"Volume\":750,\"Date\":\"2024-07-24 10:23:00 AM\"},{\"ScripCode\":63835,\"Open\":6843.45,\"Close\":6846.05,\"High\":6846.05,\"Low\":6843,\"Volume\":2100,\"Date\":\"2024-07-24 10:24:00 AM\"},{\"ScripCode\":63835,\"Open\":6839.85,\"Close\":6824.3,\"High\":6839.85,\"Low\":6824.3,\"Volume\":1650,\"Date\":\"2024-07-24 10:25:00 AM\"},{\"ScripCode\":63835,\"Open\":6824.3,\"Close\":6810.9,\"High\":6824.3,\"Low\":6810,\"Volume\":3150,\"Date\":\"2024-07-24 10:26:00 AM\"},{\"ScripCode\":63835,\"Open\":6810.9,\"Close\":6814.95,\"High\":6814.95,\"Low\":6810.9,\"Volume\":1200,\"Date\":\"2024-07-24 10:27:00 AM\"},{\"ScripCode\":63835,\"Open\":6816.45,\"Close\":6806.3,\"High\":6817.3,\"Low\":6806.3,\"Volume\":2400,\"Date\":\"2024-07-24 10:28:00 AM\"},{\"ScripCode\":63835,\"Open\":6806.3,\"Close\":6785.3,\"High\":6806.3,\"Low\":6782.5,\"Volume\":6150,\"Date\":\"2024-07-24 10:29:00 AM\"},{\"ScripCode\":63835,\"Open\":6775.35,\"Close\":6767.7,\"High\":6780.95,\"Low\":6761.5,\"Volume\":6900,\"Date\":\"2024-07-24 10:30:00 AM\"},{\"ScripCode\":63835,\"Open\":6767.7,\"Close\":6783.05,\"High\":6787.4,\"Low\":6767.7,\"Volume\":3600,\"Date\":\"2024-07-24 10:31:00 AM\"},{\"ScripCode\":63835,\"Open\":6783.05,\"Close\":6778.35,\"High\":6783.05,\"Low\":6778.35,\"Volume\":1200,\"Date\":\"2024-07-24 10:32:00 AM\"},{\"ScripCode\":63835,\"Open\":6769.1,\"Close\":6770,\"High\":6776.4,\"Low\":6767.65,\"Volume\":2850,\"Date\":\"2024-07-24 10:33:00 AM\"},{\"ScripCode\":63835,\"Open\":6770,\"Close\":6760,\"High\":6770,\"Low\":6760,\"Volume\":2550,\"Date\":\"2024-07-24 10:34:00 AM\"},{\"ScripCode\":63835,\"Open\":6760,\"Close\":6765,\"High\":6769.7,\"Low\":6760,\"Volume\":1950,\"Date\":\"2024-07-24 10:35:00 AM\"},{\"ScripCode\":63835,\"Open\":6759.3,\"Close\":6758.15,\"High\":6770.45,\"Low\":6758.15,\"Volume\":2250,\"Date\":\"2024-07-24 10:36:00 AM\"},{\"ScripCode\":63835,\"Open\":6758.15,\"Close\":6762,\"High\":6767.6,\"Low\":6755,\"Volume\":2100,\"Date\":\"2024-07-24 10:37:00 AM\"},{\"ScripCode\":63835,\"Open\":6762,\"Close\":6780,\"High\":6780,\"Low\":6758.3,\"Volume\":3900,\"Date\":\"2024-07-24 10:38:00 AM\"},{\"ScripCode\":63835,\"Open\":6780,\"Close\":6808,\"High\":6810,\"Low\":6780,\"Volume\":8550,\"Date\":\"2024-07-24 10:39:00 AM\"},{\"ScripCode\":63835,\"Open\":6806,\"Close\":6812.05,\"High\":6814.7,\"Low\":6803.9,\"Volume\":4650,\"Date\":\"2024-07-24 10:40:00 AM\"},{\"ScripCode\":63835,\"Open\":6812.05,\"Close\":6807,\"High\":6812.05,\"Low\":6800,\"Volume\":1800,\"Date\":\"2024-07-24 10:41:00 AM\"},{\"ScripCode\":63835,\"Open\":6805.3,\"Close\":6813.55,\"High\":6817,\"Low\":6805.3,\"Volume\":2400,\"Date\":\"2024-07-24 10:42:00 AM\"},{\"ScripCode\":63835,\"Open\":6815,\"Close\":6815.1,\"High\":6816.75,\"Low\":6815,\"Volume\":1650,\"Date\":\"2024-07-24 10:43:00 AM\"},{\"ScripCode\":63835,\"Open\":6815.1,\"Close\":6814.65,\"High\":6815.1,\"Low\":6803.05,\"Volume\":2250,\"Date\":\"2024-07-24 10:44:00 AM\"},{\"ScripCode\":63835,\"Open\":6817.35,\"Close\":6817.35,\"High\":6817.35,\"Low\":6817.35,\"Volume\":1200,\"Date\":\"2024-07-24 10:45:00 AM\"},{\"ScripCode\":63835,\"Open\":6812.75,\"Close\":6812.75,\"High\":6812.75,\"Low\":6812.75,\"Volume\":750,\"Date\":\"2024-07-24 10:46:00 AM\"},{\"ScripCode\":63835,\"Open\":6812.75,\"Close\":6813,\"High\":6813,\"Low\":6812.75,\"Volume\":300,\"Date\":\"2024-07-24 10:47:00 AM\"},{\"ScripCode\":63835,\"Open\":6818.95,\"Close\":6812.75,\"High\":6818.95,\"Low\":6812.6,\"Volume\":2700,\"Date\":\"2024-07-24 10:48:00 AM\"},{\"ScripCode\":63835,\"Open\":6812.9,\"Close\":6812.9,\"High\":6812.9,\"Low\":6812.9,\"Volume\":1350,\"Date\":\"2024-07-24 10:49:00 AM\"},{\"ScripCode\":63835,\"Open\":6815,\"Close\":6815,\"High\":6815,\"Low\":6815,\"Volume\":1500,\"Date\":\"2024-07-24 10:50:00 AM\"},{\"ScripCode\":63835,\"Open\":6808.75,\"Close\":6810,\"High\":6810,\"Low\":6808.75,\"Volume\":6750,\"Date\":\"2024-07-24 10:51:00 AM\"},{\"ScripCode\":63835,\"Open\":6811.05,\"Close\":6810.3,\"High\":6811.05,\"Low\":6808.25,\"Volume\":2400,\"Date\":\"2024-07-24 10:52:00 AM\"},{\"ScripCode\":63835,\"Open\":6808.25,\"Close\":6808.25,\"High\":6808.25,\"Low\":6808.25,\"Volume\":1050,\"Date\":\"2024-07-24 10:53:00 AM\"},{\"ScripCode\":63835,\"Open\":6810.65,\"Close\":6808.65,\"High\":6810.65,\"Low\":6808.65,\"Volume\":6150,\"Date\":\"2024-07-24 10:54:00 AM\"},{\"ScripCode\":63835,\"Open\":6814.4,\"Close\":6810.35,\"High\":6814.4,\"Low\":6810.35,\"Volume\":6450,\"Date\":\"2024-07-24 10:55:00 AM\"},{\"ScripCode\":63835,\"Open\":6810.35,\"Close\":6794.65,\"High\":6810.35,\"Low\":6790.05,\"Volume\":1050,\"Date\":\"2024-07-24 10:56:00 AM\"},{\"ScripCode\":63835,\"Open\":6794.65,\"Close\":6799.85,\"High\":6799.85,\"Low\":6794.65,\"Volume\":450,\"Date\":\"2024-07-24 10:57:00 AM\"},{\"ScripCode\":63835,\"Open\":6799.85,\"Close\":6796.05,\"High\":6800.95,\"Low\":6794.7,\"Volume\":1500,\"Date\":\"2024-07-24 10:58:00 AM\"},{\"ScripCode\":63835,\"Open\":6794.8,\"Close\":6798,\"High\":6798,\"Low\":6794.8,\"Volume\":3000,\"Date\":\"2024-07-24 10:59:00 AM\"},{\"ScripCode\":63835,\"Open\":6790,\"Close\":6789.25,\"High\":6792.4,\"Low\":6788.15,\"Volume\":3450,\"Date\":\"2024-07-24 11:00:00 AM\"},{\"ScripCode\":63835,\"Open\":6789.75,\"Close\":6785.4,\"High\":6789.75,\"Low\":6785.4,\"Volume\":900,\"Date\":\"2024-07-24 11:01:00 AM\"},{\"ScripCode\":63835,\"Open\":6785.4,\"Close\":6784.5,\"High\":6785.4,\"Low\":6784.5,\"Volume\":1050,\"Date\":\"2024-07-24 11:02:00 AM\"},{\"ScripCode\":63835,\"Open\":6781.6,\"Close\":6781.6,\"High\":6781.6,\"Low\":6781.6,\"Volume\":300,\"Date\":\"2024-07-24 11:03:00 AM\"},{\"ScripCode\":63835,\"Open\":6781.6,\"Close\":6781.6,\"High\":6781.6,\"Low\":6781.6,\"Volume\":1650,\"Date\":\"2024-07-24 11:04:00 AM\"},{\"ScripCode\":63835,\"Open\":6781.6,\"Close\":6781.6,\"High\":6781.6,\"Low\":6781.6,\"Volume\":750,\"Date\":\"2024-07-24 11:05:00 AM\"},{\"ScripCode\":63835,\"Open\":6776.25,\"Close\":6776.25,\"High\":6776.25,\"Low\":6776.25,\"Volume\":1950,\"Date\":\"2024-07-24 11:06:00 AM\"},{\"ScripCode\":63835,\"Open\":6776.25,\"Close\":6774.65,\"High\":6776.25,\"Low\":6774.65,\"Volume\":1350,\"Date\":\"2024-07-24 11:07:00 AM\"},{\"ScripCode\":63835,\"Open\":6774.65,\"Close\":6774.55,\"High\":6774.65,\"Low\":6774.55,\"Volume\":1200,\"Date\":\"2024-07-24 11:08:00 AM\"},{\"ScripCode\":63835,\"Open\":6774.55,\"Close\":6774.55,\"High\":6774.55,\"Low\":6774.55,\"Volume\":300,\"Date\":\"2024-07-24 11:09:00 AM\"},{\"ScripCode\":63835,\"Open\":6774.55,\"Close\":6773.05,\"High\":6774.55,\"Low\":6773.05,\"Volume\":1350,\"Date\":\"2024-07-24 11:10:00 AM\"},{\"ScripCode\":63835,\"Open\":6773.05,\"Close\":6783,\"High\":6783,\"Low\":6773.05,\"Volume\":1950,\"Date\":\"2024-07-24 11:11:00 AM\"},{\"ScripCode\":63835,\"Open\":6786,\"Close\":6779.3,\"High\":6786,\"Low\":6779.3,\"Volume\":900,\"Date\":\"2024-07-24 11:12:00 AM\"},{\"ScripCode\":63835,\"Open\":6779.3,\"Close\":6771,\"High\":6779.3,\"Low\":6771,\"Volume\":1050,\"Date\":\"2024-07-24 11:13:00 AM\"},{\"ScripCode\":63835,\"Open\":6767.55,\"Close\":6770,\"High\":6770,\"Low\":6765,\"Volume\":1500,\"Date\":\"2024-07-24 11:14:00 AM\"},{\"ScripCode\":63835,\"Open\":6770,\"Close\":6770,\"High\":6770,\"Low\":6770,\"Volume\":750,\"Date\":\"2024-07-24 11:15:00 AM\"},{\"ScripCode\":63835,\"Open\":6770,\"Close\":6768.9,\"High\":6771.75,\"Low\":6768.9,\"Volume\":1800,\"Date\":\"2024-07-24 11:16:00 AM\"},{\"ScripCode\":63835,\"Open\":6768.9,\"Close\":6764.9,\"High\":6768.9,\"Low\":6764.9,\"Volume\":3000,\"Date\":\"2024-07-24 11:17:00 AM\"},{\"ScripCode\":63835,\"Open\":6764.9,\"Close\":6764.9,\"High\":6764.9,\"Low\":6764.9,\"Volume\":1500,\"Date\":\"2024-07-24 11:18:00 AM\"},{\"ScripCode\":63835,\"Open\":6763.5,\"Close\":6761.2,\"High\":6763.5,\"Low\":6761.2,\"Volume\":6450,\"Date\":\"2024-07-24 11:19:00 AM\"},{\"ScripCode\":63835,\"Open\":6770.95,\"Close\":6771,\"High\":6771,\"Low\":6770.95,\"Volume\":6450,\"Date\":\"2024-07-24 11:20:00 AM\"},{\"ScripCode\":63835,\"Open\":6767,\"Close\":6752.55,\"High\":6767,\"Low\":6752.55,\"Volume\":3150,\"Date\":\"2024-07-24 11:21:00 AM\"},{\"ScripCode\":63835,\"Open\":6750.2,\"Close\":6755.15,\"High\":6756.65,\"Low\":6750.2,\"Volume\":2400,\"Date\":\"2024-07-24 11:22:00 AM\"},{\"ScripCode\":63835,\"Open\":6755.15,\"Close\":6770,\"High\":6770,\"Low\":6755.15,\"Volume\":1950,\"Date\":\"2024-07-24 11:23:00 AM\"},{\"ScripCode\":63835,\"Open\":6775,\"Close\":6764.7,\"High\":6775,\"Low\":6764.7,\"Volume\":3600,\"Date\":\"2024-07-24 11:24:00 AM\"},{\"ScripCode\":63835,\"Open\":6757.55,\"Close\":6757.55,\"High\":6757.55,\"Low\":6757.55,\"Volume\":2400,\"Date\":\"2024-07-24 11:25:00 AM\"},{\"ScripCode\":63835,\"Open\":6757.55,\"Close\":6763.1,\"High\":6763.1,\"Low\":6757.55,\"Volume\":2250,\"Date\":\"2024-07-24 11:26:00 AM\"},{\"ScripCode\":63835,\"Open\":6763.1,\"Close\":6756.7,\"High\":6767.05,\"Low\":6756.7,\"Volume\":1500,\"Date\":\"2024-07-24 11:27:00 AM\"},{\"ScripCode\":63835,\"Open\":6752.8,\"Close\":6758,\"High\":6761.55,\"Low\":6752.8,\"Volume\":1800,\"Date\":\"2024-07-24 11:28:00 AM\"},{\"ScripCode\":63835,\"Open\":6758,\"Close\":6752.15,\"High\":6758,\"Low\":6748.95,\"Volume\":3600,\"Date\":\"2024-07-24 11:29:00 AM\"},{\"ScripCode\":63835,\"Open\":6752.15,\"Close\":6746,\"High\":6752.15,\"Low\":6746,\"Volume\":1350,\"Date\":\"2024-07-24 11:30:00 AM\"},{\"ScripCode\":63835,\"Open\":6748.75,\"Close\":6748.75,\"High\":6748.75,\"Low\":6748.75,\"Volume\":4950,\"Date\":\"2024-07-24 11:31:00 AM\"},{\"ScripCode\":63835,\"Open\":6748.75,\"Close\":6750,\"High\":6750,\"Low\":6748.75,\"Volume\":3450,\"Date\":\"2024-07-24 11:32:00 AM\"},{\"ScripCode\":63835,\"Open\":6750,\"Close\":6743.5,\"High\":6750,\"Low\":6743.5,\"Volume\":1350,\"Date\":\"2024-07-24 11:33:00 AM\"},{\"ScripCode\":63835,\"Open\":6743.5,\"Close\":6732.75,\"High\":6743.5,\"Low\":6732.75,\"Volume\":3450,\"Date\":\"2024-07-24 11:34:00 AM\"},{\"ScripCode\":63835,\"Open\":6732.75,\"Close\":6743.25,\"High\":6744.9,\"Low\":6732.75,\"Volume\":1650,\"Date\":\"2024-07-24 11:35:00 AM\"},{\"ScripCode\":63835,\"Open\":6743.25,\"Close\":6739.65,\"High\":6743.25,\"Low\":6739.65,\"Volume\":1200,\"Date\":\"2024-07-24 11:36:00 AM\"},{\"ScripCode\":63835,\"Open\":6736.1,\"Close\":6737.25,\"High\":6739.15,\"Low\":6732.8,\"Volume\":1950,\"Date\":\"2024-07-24 11:37:00 AM\"},{\"ScripCode\":63835,\"Open\":6737.25,\"Close\":6727.3,\"High\":6737.25,\"Low\":6727.3,\"Volume\":1350,\"Date\":\"2024-07-24 11:38:00 AM\"},{\"ScripCode\":63835,\"Open\":6727.3,\"Close\":6740.25,\"High\":6740.25,\"Low\":6727.3,\"Volume\":1200,\"Date\":\"2024-07-24 11:39:00 AM\"},{\"ScripCode\":63835,\"Open\":6740.25,\"Close\":6740.05,\"High\":6740.6,\"Low\":6740.05,\"Volume\":1650,\"Date\":\"2024-07-24 11:40:00 AM\"},{\"ScripCode\":63835,\"Open\":6740.05,\"Close\":6728.85,\"High\":6740.05,\"Low\":6728.85,\"Volume\":1350,\"Date\":\"2024-07-24 11:41:00 AM\"},{\"ScripCode\":63835,\"Open\":6728.85,\"Close\":6726.25,\"High\":6728.85,\"Low\":6726.25,\"Volume\":1200,\"Date\":\"2024-07-24 11:42:00 AM\"},{\"ScripCode\":63835,\"Open\":6726.25,\"Close\":6730,\"High\":6730,\"Low\":6726.25,\"Volume\":1200,\"Date\":\"2024-07-24 11:43:00 AM\"},{\"ScripCode\":63835,\"Open\":6730,\"Close\":6731.25,\"High\":6735,\"Low\":6726.15,\"Volume\":2400,\"Date\":\"2024-07-24 11:44:00 AM\"},{\"ScripCode\":63835,\"Open\":6731.25,\"Close\":6731.25,\"High\":6731.25,\"Low\":6731.25,\"Volume\":150,\"Date\":\"2024-07-24 11:45:00 AM\"},{\"ScripCode\":63835,\"Open\":6731.25,\"Close\":6743,\"High\":6743,\"Low\":6731.25,\"Volume\":900,\"Date\":\"2024-07-24 11:46:00 AM\"},{\"ScripCode\":63835,\"Open\":6743,\"Close\":6745.75,\"High\":6747.85,\"Low\":6741,\"Volume\":2250,\"Date\":\"2024-07-24 11:47:00 AM\"},{\"ScripCode\":63835,\"Open\":6745.75,\"Close\":6745.75,\"High\":6745.75,\"Low\":6745.75,\"Volume\":600,\"Date\":\"2024-07-24 11:48:00 AM\"},{\"ScripCode\":63835,\"Open\":6746.15,\"Close\":6746.15,\"High\":6746.15,\"Low\":6746.15,\"Volume\":300,\"Date\":\"2024-07-24 11:49:00 AM\"},{\"ScripCode\":63835,\"Open\":6746.15,\"Close\":6741.5,\"High\":6747.75,\"Low\":6741.5,\"Volume\":1650,\"Date\":\"2024-07-24 11:50:00 AM\"},{\"ScripCode\":63835,\"Open\":6741.5,\"Close\":6741.5,\"High\":6741.5,\"Low\":6741.5,\"Volume\":7350,\"Date\":\"2024-07-24 11:51:00 AM\"},{\"ScripCode\":63835,\"Open\":6741.5,\"Close\":6748.15,\"High\":6748.15,\"Low\":6741.5,\"Volume\":8550,\"Date\":\"2024-07-24 11:52:00 AM\"},{\"ScripCode\":63835,\"Open\":6748.15,\"Close\":6752.65,\"High\":6752.65,\"Low\":6748.15,\"Volume\":1800,\"Date\":\"2024-07-24 11:53:00 AM\"},{\"ScripCode\":63835,\"Open\":6752.65,\"Close\":6752.65,\"High\":6752.65,\"Low\":6752.65,\"Volume\":450,\"Date\":\"2024-07-24 11:54:00 AM\"},{\"ScripCode\":63835,\"Open\":6752.65,\"Close\":6740.95,\"High\":6752.65,\"Low\":6740.65,\"Volume\":6600,\"Date\":\"2024-07-24 11:55:00 AM\"},{\"ScripCode\":63835,\"Open\":6740.95,\"Close\":6740.95,\"High\":6740.95,\"Low\":6740.95,\"Volume\":1500,\"Date\":\"2024-07-24 11:56:00 AM\"},{\"ScripCode\":63835,\"Open\":6742.1,\"Close\":6750.6,\"High\":6750.6,\"Low\":6742.1,\"Volume\":900,\"Date\":\"2024-07-24 11:57:00 AM\"},{\"ScripCode\":63835,\"Open\":6750.6,\"Close\":6750.6,\"High\":6750.6,\"Low\":6750.6,\"Volume\":600,\"Date\":\"2024-07-24 11:58:00 AM\"},{\"ScripCode\":63835,\"Open\":6750.6,\"Close\":6763.4,\"High\":6763.4,\"Low\":6750.6,\"Volume\":1050,\"Date\":\"2024-07-24 11:59:00 AM\"},{\"ScripCode\":63835,\"Open\":6763.4,\"Close\":6760,\"High\":6763.4,\"Low\":6760,\"Volume\":1200,\"Date\":\"2024-07-24 12:00:00 PM\"},{\"ScripCode\":63835,\"Open\":6760,\"Close\":6762.15,\"High\":6762.15,\"Low\":6760,\"Volume\":1500,\"Date\":\"2024-07-24 12:01:00 PM\"},{\"ScripCode\":63835,\"Open\":6762.15,\"Close\":6762,\"High\":6762.15,\"Low\":6761.2,\"Volume\":3450,\"Date\":\"2024-07-24 12:02:00 PM\"},{\"ScripCode\":63835,\"Open\":6762,\"Close\":6762,\"High\":6762,\"Low\":6762,\"Volume\":450,\"Date\":\"2024-07-24 12:03:00 PM\"},{\"ScripCode\":63835,\"Open\":6762,\"Close\":6762,\"High\":6762,\"Low\":6762,\"Volume\":450,\"Date\":\"2024-07-24 12:04:00 PM\"},{\"ScripCode\":63835,\"Open\":6762,\"Close\":6766.75,\"High\":6766.75,\"Low\":6762,\"Volume\":450,\"Date\":\"2024-07-24 12:05:00 PM\"},{\"ScripCode\":63835,\"Open\":6766.75,\"Close\":6762,\"High\":6766.75,\"Low\":6762,\"Volume\":1350,\"Date\":\"2024-07-24 12:06:00 PM\"},{\"ScripCode\":63835,\"Open\":6762,\"Close\":6762,\"High\":6762,\"Low\":6762,\"Volume\":450,\"Date\":\"2024-07-24 12:07:00 PM\"},{\"ScripCode\":63835,\"Open\":6762,\"Close\":6740,\"High\":6762,\"Low\":6738.15,\"Volume\":1650,\"Date\":\"2024-07-24 12:08:00 PM\"},{\"ScripCode\":63835,\"Open\":6740,\"Close\":6747.55,\"High\":6747.55,\"Low\":6740,\"Volume\":4650,\"Date\":\"2024-07-24 12:09:00 PM\"},{\"ScripCode\":63835,\"Open\":6747.55,\"Close\":6736.15,\"High\":6747.55,\"Low\":6736.15,\"Volume\":2100,\"Date\":\"2024-07-24 12:10:00 PM\"},{\"ScripCode\":63835,\"Open\":6736.15,\"Close\":6736.15,\"High\":6736.15,\"Low\":6736.15,\"Volume\":1200,\"Date\":\"2024-07-24 12:11:00 PM\"},{\"ScripCode\":63835,\"Open\":6736.15,\"Close\":6740.6,\"High\":6740.6,\"Low\":6736.15,\"Volume\":600,\"Date\":\"2024-07-24 12:12:00 PM\"},{\"ScripCode\":63835,\"Open\":6740.6,\"Close\":6743.5,\"High\":6743.5,\"Low\":6740.25,\"Volume\":1950,\"Date\":\"2024-07-24 12:13:00 PM\"},{\"ScripCode\":63835,\"Open\":6743.5,\"Close\":6744.45,\"High\":6744.45,\"Low\":6743.5,\"Volume\":1050,\"Date\":\"2024-07-24 12:14:00 PM\"},{\"ScripCode\":63835,\"Open\":6744.45,\"Close\":6744.45,\"High\":6744.45,\"Low\":6744.45,\"Volume\":2850,\"Date\":\"2024-07-24 12:15:00 PM\"},{\"ScripCode\":63835,\"Open\":6744.45,\"Close\":6736.7,\"High\":6744.45,\"Low\":6736.7,\"Volume\":1050,\"Date\":\"2024-07-24 12:16:00 PM\"},{\"ScripCode\":63835,\"Open\":6736.7,\"Close\":6736.2,\"High\":6736.7,\"Low\":6733.25,\"Volume\":900,\"Date\":\"2024-07-24 12:17:00 PM\"},{\"ScripCode\":63835,\"Open\":6736.2,\"Close\":6736.2,\"High\":6736.2,\"Low\":6736.2,\"Volume\":1350,\"Date\":\"2024-07-24 12:18:00 PM\"},{\"ScripCode\":63835,\"Open\":6736.2,\"Close\":6724.35,\"High\":6736.2,\"Low\":6724.35,\"Volume\":4050,\"Date\":\"2024-07-24 12:19:00 PM\"},{\"ScripCode\":63835,\"Open\":6724.35,\"Close\":6719.35,\"High\":6724.35,\"Low\":6718.3,\"Volume\":3000,\"Date\":\"2024-07-24 12:20:00 PM\"},{\"ScripCode\":63835,\"Open\":6719.15,\"Close\":6726.4,\"High\":6726.4,\"Low\":6719.15,\"Volume\":1050,\"Date\":\"2024-07-24 12:21:00 PM\"},{\"ScripCode\":63835,\"Open\":6719.35,\"Close\":6719.35,\"High\":6719.35,\"Low\":6719.35,\"Volume\":1050,\"Date\":\"2024-07-24 12:22:00 PM\"},{\"ScripCode\":63835,\"Open\":6719.35,\"Close\":6722.5,\"High\":6723,\"Low\":6719.35,\"Volume\":1050,\"Date\":\"2024-07-24 12:23:00 PM\"},{\"ScripCode\":63835,\"Open\":6722.5,\"Close\":6733.95,\"High\":6733.95,\"Low\":6722.5,\"Volume\":2250,\"Date\":\"2024-07-24 12:24:00 PM\"},{\"ScripCode\":63835,\"Open\":6733.95,\"Close\":6729.45,\"High\":6733.95,\"Low\":6725,\"Volume\":900,\"Date\":\"2024-07-24 12:25:00 PM\"},{\"ScripCode\":63835,\"Open\":6729.45,\"Close\":6729.45,\"High\":6729.45,\"Low\":6729.45,\"Volume\":750,\"Date\":\"2024-07-24 12:26:00 PM\"},{\"ScripCode\":63835,\"Open\":6729.45,\"Close\":6725.6,\"High\":6729.45,\"Low\":6725.6,\"Volume\":900,\"Date\":\"2024-07-24 12:27:00 PM\"},{\"ScripCode\":63835,\"Open\":6725.85,\"Close\":6726.5,\"High\":6726.5,\"Low\":6722.65,\"Volume\":1650,\"Date\":\"2024-07-24 12:28:00 PM\"},{\"ScripCode\":63835,\"Open\":6720.25,\"Close\":6727.6,\"High\":6728.65,\"Low\":6720.25,\"Volume\":1950,\"Date\":\"2024-07-24 12:29:00 PM\"},{\"ScripCode\":63835,\"Open\":6727.6,\"Close\":6727.6,\"High\":6727.6,\"Low\":6727.6,\"Volume\":1950,\"Date\":\"2024-07-24 12:30:00 PM\"},{\"ScripCode\":63835,\"Open\":6727.6,\"Close\":6727.6,\"High\":6727.6,\"Low\":6727.6,\"Volume\":1050,\"Date\":\"2024-07-24 12:31:00 PM\"},{\"ScripCode\":63835,\"Open\":6727.6,\"Close\":6735.7,\"High\":6735.7,\"Low\":6727.6,\"Volume\":1050,\"Date\":\"2024-07-24 12:32:00 PM\"},{\"ScripCode\":63835,\"Open\":6735.7,\"Close\":6735.7,\"High\":6735.7,\"Low\":6735.7,\"Volume\":450,\"Date\":\"2024-07-24 12:33:00 PM\"},{\"ScripCode\":63835,\"Open\":6735.7,\"Close\":6731.55,\"High\":6735.7,\"Low\":6731.55,\"Volume\":1200,\"Date\":\"2024-07-24 12:34:00 PM\"},{\"ScripCode\":63835,\"Open\":6731.55,\"Close\":6745,\"High\":6745,\"Low\":6731.55,\"Volume\":2550,\"Date\":\"2024-07-24 12:35:00 PM\"},{\"ScripCode\":63835,\"Open\":6746.85,\"Close\":6754.3,\"High\":6754.3,\"Low\":6742.15,\"Volume\":2250,\"Date\":\"2024-07-24 12:36:00 PM\"},{\"ScripCode\":63835,\"Open\":6754.3,\"Close\":6739.1,\"High\":6754.3,\"Low\":6739.1,\"Volume\":1050,\"Date\":\"2024-07-24 12:37:00 PM\"},{\"ScripCode\":63835,\"Open\":6739.1,\"Close\":6731.7,\"High\":6739.1,\"Low\":6731.7,\"Volume\":3600,\"Date\":\"2024-07-24 12:38:00 PM\"},{\"ScripCode\":63835,\"Open\":6728.9,\"Close\":6727.05,\"High\":6728.9,\"Low\":6727.05,\"Volume\":750,\"Date\":\"2024-07-24 12:39:00 PM\"},{\"ScripCode\":63835,\"Open\":6727.05,\"Close\":6721.6,\"High\":6727.05,\"Low\":6714.95,\"Volume\":9450,\"Date\":\"2024-07-24 12:40:00 PM\"},{\"ScripCode\":63835,\"Open\":6721.6,\"Close\":6729.45,\"High\":6729.45,\"Low\":6721.6,\"Volume\":5250,\"Date\":\"2024-07-24 12:41:00 PM\"},{\"ScripCode\":63835,\"Open\":6730.7,\"Close\":6730.5,\"High\":6730.7,\"Low\":6730.5,\"Volume\":2700,\"Date\":\"2024-07-24 12:42:00 PM\"},{\"ScripCode\":63835,\"Open\":6733.6,\"Close\":6733.6,\"High\":6733.6,\"Low\":6733.6,\"Volume\":750,\"Date\":\"2024-07-24 12:43:00 PM\"},{\"ScripCode\":63835,\"Open\":6733.6,\"Close\":6739.45,\"High\":6739.45,\"Low\":6733.6,\"Volume\":1050,\"Date\":\"2024-07-24 12:44:00 PM\"},{\"ScripCode\":63835,\"Open\":6739.45,\"Close\":6739.45,\"High\":6739.45,\"Low\":6739.45,\"Volume\":300,\"Date\":\"2024-07-24 12:45:00 PM\"},{\"ScripCode\":63835,\"Open\":6735.85,\"Close\":6734.7,\"High\":6735.85,\"Low\":6734.7,\"Volume\":1650,\"Date\":\"2024-07-24 12:46:00 PM\"},{\"ScripCode\":63835,\"Open\":6734.7,\"Close\":6731.35,\"High\":6736.45,\"Low\":6731.35,\"Volume\":1350,\"Date\":\"2024-07-24 12:47:00 PM\"},{\"ScripCode\":63835,\"Open\":6731.35,\"Close\":6731.35,\"High\":6731.35,\"Low\":6731.35,\"Volume\":900,\"Date\":\"2024-07-24 12:48:00 PM\"},{\"ScripCode\":63835,\"Open\":6731.35,\"Close\":6739.95,\"High\":6739.95,\"Low\":6731.35,\"Volume\":4350,\"Date\":\"2024-07-24 12:49:00 PM\"},{\"ScripCode\":63835,\"Open\":6739.95,\"Close\":6739.95,\"High\":6739.95,\"Low\":6739.95,\"Volume\":450,\"Date\":\"2024-07-24 12:50:00 PM\"},{\"ScripCode\":63835,\"Open\":6739.95,\"Close\":6727.85,\"High\":6739.95,\"Low\":6727.85,\"Volume\":1050,\"Date\":\"2024-07-24 12:51:00 PM\"},{\"ScripCode\":63835,\"Open\":6727.85,\"Close\":6726.65,\"High\":6734.8,\"Low\":6726.65,\"Volume\":1350,\"Date\":\"2024-07-24 12:52:00 PM\"},{\"ScripCode\":63835,\"Open\":6726.65,\"Close\":6726.65,\"High\":6726.65,\"Low\":6726.65,\"Volume\":450,\"Date\":\"2024-07-24 12:53:00 PM\"},{\"ScripCode\":63835,\"Open\":6726.65,\"Close\":6721.9,\"High\":6726.65,\"Low\":6721.9,\"Volume\":750,\"Date\":\"2024-07-24 12:54:00 PM\"},{\"ScripCode\":63835,\"Open\":6721.9,\"Close\":6722.1,\"High\":6722.1,\"Low\":6721.9,\"Volume\":1950,\"Date\":\"2024-07-24 12:55:00 PM\"},{\"ScripCode\":63835,\"Open\":6732.6,\"Close\":6732.6,\"High\":6732.6,\"Low\":6732.6,\"Volume\":1500,\"Date\":\"2024-07-24 12:56:00 PM\"},{\"ScripCode\":63835,\"Open\":6732.6,\"Close\":6736.8,\"High\":6736.8,\"Low\":6732.6,\"Volume\":750,\"Date\":\"2024-07-24 12:57:00 PM\"},{\"ScripCode\":63835,\"Open\":6742.3,\"Close\":6741,\"High\":6742.3,\"Low\":6741,\"Volume\":1800,\"Date\":\"2024-07-24 12:58:00 PM\"},{\"ScripCode\":63835,\"Open\":6741,\"Close\":6738.05,\"High\":6741,\"Low\":6738.05,\"Volume\":1350,\"Date\":\"2024-07-24 12:59:00 PM\"},{\"ScripCode\":63835,\"Open\":6738.05,\"Close\":6738.05,\"High\":6738.05,\"Low\":6738.05,\"Volume\":750,\"Date\":\"2024-07-24 01:00:00 PM\"},{\"ScripCode\":63835,\"Open\":6738.85,\"Close\":6738.85,\"High\":6738.85,\"Low\":6738.85,\"Volume\":300,\"Date\":\"2024-07-24 01:01:00 PM\"},{\"ScripCode\":63835,\"Open\":6738.85,\"Close\":6738.85,\"High\":6738.85,\"Low\":6738.85,\"Volume\":900,\"Date\":\"2024-07-24 01:02:00 PM\"},{\"ScripCode\":63835,\"Open\":6738.85,\"Close\":6738.85,\"High\":6738.85,\"Low\":6738.85,\"Volume\":450,\"Date\":\"2024-07-24 01:03:00 PM\"},{\"ScripCode\":63835,\"Open\":6742.85,\"Close\":6742.85,\"High\":6742.85,\"Low\":6742.85,\"Volume\":1350,\"Date\":\"2024-07-24 01:04:00 PM\"},{\"ScripCode\":63835,\"Open\":6741.3,\"Close\":6741.3,\"High\":6741.3,\"Low\":6741.3,\"Volume\":1800,\"Date\":\"2024-07-24 01:05:00 PM\"},{\"ScripCode\":63835,\"Open\":6736.25,\"Close\":6736.3,\"High\":6736.3,\"Low\":6736,\"Volume\":1200,\"Date\":\"2024-07-24 01:06:00 PM\"},{\"ScripCode\":63835,\"Open\":6736.3,\"Close\":6738.4,\"High\":6738.4,\"Low\":6736.3,\"Volume\":2850,\"Date\":\"2024-07-24 01:07:00 PM\"},{\"ScripCode\":63835,\"Open\":6738.4,\"Close\":6738.4,\"High\":6738.4,\"Low\":6738.4,\"Volume\":450,\"Date\":\"2024-07-24 01:08:00 PM\"},{\"ScripCode\":63835,\"Open\":6745.2,\"Close\":6741.5,\"High\":6745.2,\"Low\":6741.5,\"Volume\":5100,\"Date\":\"2024-07-24 01:09:00 PM\"},{\"ScripCode\":63835,\"Open\":6741.5,\"Close\":6741,\"High\":6741.5,\"Low\":6741,\"Volume\":1800,\"Date\":\"2024-07-24 01:10:00 PM\"},{\"ScripCode\":63835,\"Open\":6741,\"Close\":6741.75,\"High\":6741.75,\"Low\":6740.2,\"Volume\":2100,\"Date\":\"2024-07-24 01:11:00 PM\"},{\"ScripCode\":63835,\"Open\":6741.75,\"Close\":6741.75,\"High\":6741.75,\"Low\":6741.75,\"Volume\":450,\"Date\":\"2024-07-24 01:12:00 PM\"},{\"ScripCode\":63835,\"Open\":6741.75,\"Close\":6738.35,\"High\":6741.75,\"Low\":6733.6,\"Volume\":900,\"Date\":\"2024-07-24 01:13:00 PM\"},{\"ScripCode\":63835,\"Open\":6738.35,\"Close\":6745.35,\"High\":6745.35,\"Low\":6738.35,\"Volume\":2250,\"Date\":\"2024-07-24 01:14:00 PM\"},{\"ScripCode\":63835,\"Open\":6741,\"Close\":6744.45,\"High\":6744.45,\"Low\":6741,\"Volume\":900,\"Date\":\"2024-07-24 01:15:00 PM\"},{\"ScripCode\":63835,\"Open\":6744.45,\"Close\":6744.45,\"High\":6744.45,\"Low\":6744.45,\"Volume\":1200,\"Date\":\"2024-07-24 01:16:00 PM\"},{\"ScripCode\":63835,\"Open\":6744.45,\"Close\":6744.45,\"High\":6744.45,\"Low\":6744.45,\"Volume\":450,\"Date\":\"2024-07-24 01:17:00 PM\"},{\"ScripCode\":63835,\"Open\":6744.45,\"Close\":6738,\"High\":6744.45,\"Low\":6738,\"Volume\":900,\"Date\":\"2024-07-24 01:18:00 PM\"},{\"ScripCode\":63835,\"Open\":6738,\"Close\":6737.7,\"High\":6738,\"Low\":6737.7,\"Volume\":900,\"Date\":\"2024-07-24 01:19:00 PM\"},{\"ScripCode\":63835,\"Open\":6737.7,\"Close\":6740,\"High\":6740,\"Low\":6737.7,\"Volume\":3300,\"Date\":\"2024-07-24 01:20:00 PM\"},{\"ScripCode\":63835,\"Open\":6750,\"Close\":6751,\"High\":6752.35,\"Low\":6750,\"Volume\":3600,\"Date\":\"2024-07-24 01:21:00 PM\"},{\"ScripCode\":63835,\"Open\":6751,\"Close\":6745.05,\"High\":6751,\"Low\":6745.05,\"Volume\":600,\"Date\":\"2024-07-24 01:22:00 PM\"},{\"ScripCode\":63835,\"Open\":6745.05,\"Close\":6748.35,\"High\":6748.35,\"Low\":6745.05,\"Volume\":1500,\"Date\":\"2024-07-24 01:23:00 PM\"},{\"ScripCode\":63835,\"Open\":6744.8,\"Close\":6744.8,\"High\":6744.8,\"Low\":6744.8,\"Volume\":600,\"Date\":\"2024-07-24 01:24:00 PM\"},{\"ScripCode\":63835,\"Open\":6744.8,\"Close\":6750,\"High\":6750,\"Low\":6744.8,\"Volume\":1050,\"Date\":\"2024-07-24 01:25:00 PM\"},{\"ScripCode\":63835,\"Open\":6750,\"Close\":6749.6,\"High\":6750,\"Low\":6749.6,\"Volume\":1050,\"Date\":\"2024-07-24 01:26:00 PM\"},{\"ScripCode\":63835,\"Open\":6742.4,\"Close\":6742.4,\"High\":6742.4,\"Low\":6742.4,\"Volume\":2250,\"Date\":\"2024-07-24 01:27:00 PM\"},{\"ScripCode\":63835,\"Open\":6742.4,\"Close\":6741.3,\"High\":6742.4,\"Low\":6741.3,\"Volume\":750,\"Date\":\"2024-07-24 01:28:00 PM\"},{\"ScripCode\":63835,\"Open\":6750,\"Close\":6754.9,\"High\":6754.9,\"Low\":6750,\"Volume\":1800,\"Date\":\"2024-07-24 01:29:00 PM\"},{\"ScripCode\":63835,\"Open\":6754.9,\"Close\":6754.9,\"High\":6754.9,\"Low\":6754.9,\"Volume\":750,\"Date\":\"2024-07-24 01:30:00 PM\"},{\"ScripCode\":63835,\"Open\":6754.9,\"Close\":6751.1,\"High\":6754.9,\"Low\":6751.1,\"Volume\":1050,\"Date\":\"2024-07-24 01:31:00 PM\"},{\"ScripCode\":63835,\"Open\":6751.1,\"Close\":6751.1,\"High\":6751.1,\"Low\":6751.1,\"Volume\":900,\"Date\":\"2024-07-24 01:32:00 PM\"},{\"ScripCode\":63835,\"Open\":6751.1,\"Close\":6751.1,\"High\":6751.1,\"Low\":6751.1,\"Volume\":600,\"Date\":\"2024-07-24 01:33:00 PM\"},{\"ScripCode\":63835,\"Open\":6751.1,\"Close\":6748.35,\"High\":6751.1,\"Low\":6748.35,\"Volume\":900,\"Date\":\"2024-07-24 01:34:00 PM\"},{\"ScripCode\":63835,\"Open\":6748.35,\"Close\":6748.35,\"High\":6748.35,\"Low\":6748.35,\"Volume\":1350,\"Date\":\"2024-07-24 01:35:00 PM\"},{\"ScripCode\":63835,\"Open\":6748.35,\"Close\":6748.35,\"High\":6748.35,\"Low\":6748.35,\"Volume\":900,\"Date\":\"2024-07-24 01:36:00 PM\"},{\"ScripCode\":63835,\"Open\":6748.35,\"Close\":6748.35,\"High\":6748.35,\"Low\":6748.35,\"Volume\":900,\"Date\":\"2024-07-24 01:37:00 PM\"},{\"ScripCode\":63835,\"Open\":6748.35,\"Close\":6738.4,\"High\":6748.35,\"Low\":6738.4,\"Volume\":1650,\"Date\":\"2024-07-24 01:38:00 PM\"},{\"ScripCode\":63835,\"Open\":6738.4,\"Close\":6738.4,\"High\":6738.4,\"Low\":6738.4,\"Volume\":1350,\"Date\":\"2024-07-24 01:39:00 PM\"},{\"ScripCode\":63835,\"Open\":6738.4,\"Close\":6738.4,\"High\":6738.4,\"Low\":6738.4,\"Volume\":1050,\"Date\":\"2024-07-24 01:40:00 PM\"},{\"ScripCode\":63835,\"Open\":6738.4,\"Close\":6741.6,\"High\":6742.7,\"Low\":6738.4,\"Volume\":3150,\"Date\":\"2024-07-24 01:41:00 PM\"},{\"ScripCode\":63835,\"Open\":6741.6,\"Close\":6741,\"High\":6741.6,\"Low\":6741,\"Volume\":1350,\"Date\":\"2024-07-24 01:42:00 PM\"},{\"ScripCode\":63835,\"Open\":6739.15,\"Close\":6739.15,\"High\":6739.15,\"Low\":6739.15,\"Volume\":1200,\"Date\":\"2024-07-24 01:43:00 PM\"},{\"ScripCode\":63835,\"Open\":6739.15,\"Close\":6741.2,\"High\":6741.8,\"Low\":6739.15,\"Volume\":1350,\"Date\":\"2024-07-24 01:44:00 PM\"},{\"ScripCode\":63835,\"Open\":6741.2,\"Close\":6742,\"High\":6742,\"Low\":6741.2,\"Volume\":3600,\"Date\":\"2024-07-24 01:45:00 PM\"},{\"ScripCode\":63835,\"Open\":6742,\"Close\":6740,\"High\":6742,\"Low\":6740,\"Volume\":1050,\"Date\":\"2024-07-24 01:46:00 PM\"},{\"ScripCode\":63835,\"Open\":6740,\"Close\":6740,\"High\":6740,\"Low\":6740,\"Volume\":1050,\"Date\":\"2024-07-24 01:47:00 PM\"},{\"ScripCode\":63835,\"Open\":6740,\"Close\":6740,\"High\":6740,\"Low\":6740,\"Volume\":600,\"Date\":\"2024-07-24 01:48:00 PM\"},{\"ScripCode\":63835,\"Open\":6753.25,\"Close\":6753.25,\"High\":6753.25,\"Low\":6753.25,\"Volume\":1650,\"Date\":\"2024-07-24 01:49:00 PM\"},{\"ScripCode\":63835,\"Open\":6753.25,\"Close\":6757.2,\"High\":6757.2,\"Low\":6753.25,\"Volume\":1050,\"Date\":\"2024-07-24 01:50:00 PM\"},{\"ScripCode\":63835,\"Open\":6757.2,\"Close\":6757.2,\"High\":6757.2,\"Low\":6757.2,\"Volume\":600,\"Date\":\"2024-07-24 01:51:00 PM\"},{\"ScripCode\":63835,\"Open\":6757.2,\"Close\":6750,\"High\":6757.2,\"Low\":6750,\"Volume\":2100,\"Date\":\"2024-07-24 01:52:00 PM\"},{\"ScripCode\":63835,\"Open\":6750,\"Close\":6753.25,\"High\":6753.25,\"Low\":6750,\"Volume\":1500,\"Date\":\"2024-07-24 01:53:00 PM\"},{\"ScripCode\":63835,\"Open\":6753.25,\"Close\":6754.65,\"High\":6754.65,\"Low\":6753.25,\"Volume\":1050,\"Date\":\"2024-07-24 01:54:00 PM\"},{\"ScripCode\":63835,\"Open\":6754.65,\"Close\":6754.65,\"High\":6754.65,\"Low\":6754.65,\"Volume\":2100,\"Date\":\"2024-07-24 01:55:00 PM\"},{\"ScripCode\":63835,\"Open\":6754.65,\"Close\":6754.65,\"High\":6754.65,\"Low\":6754.65,\"Volume\":300,\"Date\":\"2024-07-24 01:56:00 PM\"},{\"ScripCode\":63835,\"Open\":6754.65,\"Close\":6726.9,\"High\":6754.65,\"Low\":6726.9,\"Volume\":3150,\"Date\":\"2024-07-24 01:57:00 PM\"},{\"ScripCode\":63835,\"Open\":6730.9,\"Close\":6737.1,\"High\":6737.85,\"Low\":6730.9,\"Volume\":4350,\"Date\":\"2024-07-24 01:58:00 PM\"},{\"ScripCode\":63835,\"Open\":6737.1,\"Close\":6737,\"High\":6737.1,\"Low\":6737,\"Volume\":900,\"Date\":\"2024-07-24 01:59:00 PM\"},{\"ScripCode\":63835,\"Open\":6736.25,\"Close\":6735.15,\"High\":6736.25,\"Low\":6730.4,\"Volume\":1650,\"Date\":\"2024-07-24 02:00:00 PM\"},{\"ScripCode\":63835,\"Open\":6735.15,\"Close\":6734.45,\"High\":6735.15,\"Low\":6734.45,\"Volume\":900,\"Date\":\"2024-07-24 02:01:00 PM\"},{\"ScripCode\":63835,\"Open\":6734.45,\"Close\":6734.45,\"High\":6734.45,\"Low\":6734.45,\"Volume\":750,\"Date\":\"2024-07-24 02:02:00 PM\"},{\"ScripCode\":63835,\"Open\":6734.45,\"Close\":6730.55,\"High\":6734.45,\"Low\":6728.1,\"Volume\":1050,\"Date\":\"2024-07-24 02:03:00 PM\"},{\"ScripCode\":63835,\"Open\":6727.2,\"Close\":6726.05,\"High\":6727.25,\"Low\":6723,\"Volume\":3750,\"Date\":\"2024-07-24 02:04:00 PM\"},{\"ScripCode\":63835,\"Open\":6720.2,\"Close\":6724.9,\"High\":6724.9,\"Low\":6720.2,\"Volume\":3600,\"Date\":\"2024-07-24 02:05:00 PM\"},{\"ScripCode\":63835,\"Open\":6724.9,\"Close\":6719.85,\"High\":6724.9,\"Low\":6719.85,\"Volume\":1050,\"Date\":\"2024-07-24 02:06:00 PM\"},{\"ScripCode\":63835,\"Open\":6720,\"Close\":6723.85,\"High\":6723.85,\"Low\":6720,\"Volume\":1950,\"Date\":\"2024-07-24 02:07:00 PM\"},{\"ScripCode\":63835,\"Open\":6723.85,\"Close\":6723.85,\"High\":6723.85,\"Low\":6723.85,\"Volume\":1200,\"Date\":\"2024-07-24 02:08:00 PM\"},{\"ScripCode\":63835,\"Open\":6723.85,\"Close\":6724,\"High\":6724,\"Low\":6723.85,\"Volume\":1200,\"Date\":\"2024-07-24 02:09:00 PM\"},{\"ScripCode\":63835,\"Open\":6724,\"Close\":6722.85,\"High\":6724,\"Low\":6722.85,\"Volume\":900,\"Date\":\"2024-07-24 02:10:00 PM\"},{\"ScripCode\":63835,\"Open\":6722.85,\"Close\":6715,\"High\":6722.85,\"Low\":6715,\"Volume\":2550,\"Date\":\"2024-07-24 02:11:00 PM\"},{\"ScripCode\":63835,\"Open\":6714.6,\"Close\":6714,\"High\":6714.6,\"Low\":6714,\"Volume\":1200,\"Date\":\"2024-07-24 02:12:00 PM\"},{\"ScripCode\":63835,\"Open\":6712.35,\"Close\":6710.5,\"High\":6712.35,\"Low\":6710,\"Volume\":1650,\"Date\":\"2024-07-24 02:13:00 PM\"},{\"ScripCode\":63835,\"Open\":6714.55,\"Close\":6714.8,\"High\":6714.8,\"Low\":6711.15,\"Volume\":1650,\"Date\":\"2024-07-24 02:14:00 PM\"},{\"ScripCode\":63835,\"Open\":6714.8,\"Close\":6713.65,\"High\":6721.15,\"Low\":6713.65,\"Volume\":2400,\"Date\":\"2024-07-24 02:15:00 PM\"},{\"ScripCode\":63835,\"Open\":6713.65,\"Close\":6713.65,\"High\":6713.65,\"Low\":6713.65,\"Volume\":600,\"Date\":\"2024-07-24 02:16:00 PM\"},{\"ScripCode\":63835,\"Open\":6713.65,\"Close\":6713.35,\"High\":6713.65,\"Low\":6713.35,\"Volume\":4500,\"Date\":\"2024-07-24 02:17:00 PM\"},{\"ScripCode\":63835,\"Open\":6713.35,\"Close\":6713.35,\"High\":6713.35,\"Low\":6713.35,\"Volume\":750,\"Date\":\"2024-07-24 02:18:00 PM\"},{\"ScripCode\":63835,\"Open\":6712.6,\"Close\":6713.75,\"High\":6713.75,\"Low\":6706.7,\"Volume\":1200,\"Date\":\"2024-07-24 02:19:00 PM\"},{\"ScripCode\":63835,\"Open\":6713.75,\"Close\":6703,\"High\":6713.75,\"Low\":6703,\"Volume\":1500,\"Date\":\"2024-07-24 02:20:00 PM\"},{\"ScripCode\":63835,\"Open\":6703,\"Close\":6700.3,\"High\":6703,\"Low\":6700.3,\"Volume\":4050,\"Date\":\"2024-07-24 02:21:00 PM\"},{\"ScripCode\":63835,\"Open\":6705,\"Close\":6705,\"High\":6705,\"Low\":6705,\"Volume\":750,\"Date\":\"2024-07-24 02:22:00 PM\"},{\"ScripCode\":63835,\"Open\":6705,\"Close\":6719.95,\"High\":6719.95,\"Low\":6705,\"Volume\":1800,\"Date\":\"2024-07-24 02:23:00 PM\"},{\"ScripCode\":63835,\"Open\":6719.95,\"Close\":6720,\"High\":6720,\"Low\":6719.95,\"Volume\":1650,\"Date\":\"2024-07-24 02:24:00 PM\"},{\"ScripCode\":63835,\"Open\":6722.6,\"Close\":6722.6,\"High\":6722.6,\"Low\":6722.6,\"Volume\":300,\"Date\":\"2024-07-24 02:25:00 PM\"},{\"ScripCode\":63835,\"Open\":6723.25,\"Close\":6724.9,\"High\":6724.9,\"Low\":6723.25,\"Volume\":4200,\"Date\":\"2024-07-24 02:26:00 PM\"},{\"ScripCode\":63835,\"Open\":6726.15,\"Close\":6726.15,\"High\":6726.15,\"Low\":6726.15,\"Volume\":1500,\"Date\":\"2024-07-24 02:27:00 PM\"},{\"ScripCode\":63835,\"Open\":6726.15,\"Close\":6718.25,\"High\":6726.15,\"Low\":6718.25,\"Volume\":600,\"Date\":\"2024-07-24 02:28:00 PM\"},{\"ScripCode\":63835,\"Open\":6718.25,\"Close\":6720,\"High\":6720,\"Low\":6718.25,\"Volume\":2400,\"Date\":\"2024-07-24 02:29:00 PM\"},{\"ScripCode\":63835,\"Open\":6728.95,\"Close\":6728.95,\"High\":6728.95,\"Low\":6726.75,\"Volume\":1050,\"Date\":\"2024-07-24 02:30:00 PM\"},{\"ScripCode\":63835,\"Open\":6728.95,\"Close\":6732.9,\"High\":6732.9,\"Low\":6728.95,\"Volume\":1050,\"Date\":\"2024-07-24 02:31:00 PM\"},{\"ScripCode\":63835,\"Open\":6735.25,\"Close\":6741.1,\"High\":6741.1,\"Low\":6733.75,\"Volume\":2400,\"Date\":\"2024-07-24 02:32:00 PM\"},{\"ScripCode\":63835,\"Open\":6738.9,\"Close\":6741.25,\"High\":6741.25,\"Low\":6738.9,\"Volume\":1050,\"Date\":\"2024-07-24 02:33:00 PM\"},{\"ScripCode\":63835,\"Open\":6732.85,\"Close\":6728.9,\"High\":6732.85,\"Low\":6728.9,\"Volume\":2100,\"Date\":\"2024-07-24 02:34:00 PM\"},{\"ScripCode\":63835,\"Open\":6728.9,\"Close\":6740.8,\"High\":6741,\"Low\":6728.9,\"Volume\":6450,\"Date\":\"2024-07-24 02:35:00 PM\"},{\"ScripCode\":63835,\"Open\":6740.8,\"Close\":6745.35,\"High\":6745.35,\"Low\":6740.8,\"Volume\":1200,\"Date\":\"2024-07-24 02:36:00 PM\"},{\"ScripCode\":63835,\"Open\":6740.9,\"Close\":6750,\"High\":6750,\"Low\":6740.9,\"Volume\":3600,\"Date\":\"2024-07-24 02:37:00 PM\"},{\"ScripCode\":63835,\"Open\":6750,\"Close\":6750,\"High\":6750,\"Low\":6750,\"Volume\":600,\"Date\":\"2024-07-24 02:38:00 PM\"},{\"ScripCode\":63835,\"Open\":6750,\"Close\":6751.95,\"High\":6754,\"Low\":6750,\"Volume\":1500,\"Date\":\"2024-07-24 02:39:00 PM\"},{\"ScripCode\":63835,\"Open\":6752.25,\"Close\":6752.25,\"High\":6752.25,\"Low\":6752.25,\"Volume\":900,\"Date\":\"2024-07-24 02:40:00 PM\"},{\"ScripCode\":63835,\"Open\":6760.35,\"Close\":6759.05,\"High\":6760.35,\"Low\":6756.6,\"Volume\":2250,\"Date\":\"2024-07-24 02:41:00 PM\"},{\"ScripCode\":63835,\"Open\":6759.05,\"Close\":6759.05,\"High\":6759.05,\"Low\":6759,\"Volume\":1350,\"Date\":\"2024-07-24 02:42:00 PM\"},{\"ScripCode\":63835,\"Open\":6759.05,\"Close\":6756.95,\"High\":6759.35,\"Low\":6756.95,\"Volume\":4200,\"Date\":\"2024-07-24 02:43:00 PM\"},{\"ScripCode\":63835,\"Open\":6756.95,\"Close\":6759.65,\"High\":6762.2,\"Low\":6755.45,\"Volume\":900,\"Date\":\"2024-07-24 02:44:00 PM\"},{\"ScripCode\":63835,\"Open\":6759.65,\"Close\":6764.95,\"High\":6764.95,\"Low\":6759.65,\"Volume\":1650,\"Date\":\"2024-07-24 02:45:00 PM\"},{\"ScripCode\":63835,\"Open\":6764.95,\"Close\":6764.6,\"High\":6764.95,\"Low\":6761.2,\"Volume\":1500,\"Date\":\"2024-07-24 02:46:00 PM\"},{\"ScripCode\":63835,\"Open\":6767,\"Close\":6771,\"High\":6771,\"Low\":6767,\"Volume\":1350,\"Date\":\"2024-07-24 02:47:00 PM\"},{\"ScripCode\":63835,\"Open\":6771,\"Close\":6766.8,\"High\":6771,\"Low\":6765.95,\"Volume\":1950,\"Date\":\"2024-07-24 02:48:00 PM\"},{\"ScripCode\":63835,\"Open\":6766.8,\"Close\":6766,\"High\":6771.75,\"Low\":6766,\"Volume\":1800,\"Date\":\"2024-07-24 02:49:00 PM\"},{\"ScripCode\":63835,\"Open\":6766,\"Close\":6766,\"High\":6766,\"Low\":6766,\"Volume\":600,\"Date\":\"2024-07-24 02:50:00 PM\"},{\"ScripCode\":63835,\"Open\":6766,\"Close\":6766,\"High\":6766.35,\"Low\":6766,\"Volume\":2400,\"Date\":\"2024-07-24 02:51:00 PM\"},{\"ScripCode\":63835,\"Open\":6767,\"Close\":6766,\"High\":6767,\"Low\":6764.15,\"Volume\":2100,\"Date\":\"2024-07-24 02:52:00 PM\"},{\"ScripCode\":63835,\"Open\":6766,\"Close\":6766,\"High\":6766,\"Low\":6766,\"Volume\":450,\"Date\":\"2024-07-24 02:53:00 PM\"},{\"ScripCode\":63835,\"Open\":6760.05,\"Close\":6757.75,\"High\":6760.05,\"Low\":6757.75,\"Volume\":2100,\"Date\":\"2024-07-24 02:54:00 PM\"},{\"ScripCode\":63835,\"Open\":6756.65,\"Close\":6761.2,\"High\":6761.2,\"Low\":6756.65,\"Volume\":1350,\"Date\":\"2024-07-24 02:55:00 PM\"},{\"ScripCode\":63835,\"Open\":6761.2,\"Close\":6761.2,\"High\":6761.2,\"Low\":6761.2,\"Volume\":1050,\"Date\":\"2024-07-24 02:56:00 PM\"},{\"ScripCode\":63835,\"Open\":6761.2,\"Close\":6761.2,\"High\":6761.2,\"Low\":6761.2,\"Volume\":2100,\"Date\":\"2024-07-24 02:57:00 PM\"},{\"ScripCode\":63835,\"Open\":6760.8,\"Close\":6760.8,\"High\":6760.8,\"Low\":6760.8,\"Volume\":1800,\"Date\":\"2024-07-24 02:58:00 PM\"},{\"ScripCode\":63835,\"Open\":6760.8,\"Close\":6753.05,\"High\":6760.8,\"Low\":6753.05,\"Volume\":1200,\"Date\":\"2024-07-24 02:59:00 PM\"},{\"ScripCode\":63835,\"Open\":6753.05,\"Close\":6734.45,\"High\":6753.05,\"Low\":6734.45,\"Volume\":3300,\"Date\":\"2024-07-24 03:00:00 PM\"},{\"ScripCode\":63835,\"Open\":6738,\"Close\":6747.1,\"High\":6747.3,\"Low\":6738,\"Volume\":2250,\"Date\":\"2024-07-24 03:01:00 PM\"},{\"ScripCode\":63835,\"Open\":6747.1,\"Close\":6747.1,\"High\":6747.15,\"Low\":6747,\"Volume\":2250,\"Date\":\"2024-07-24 03:02:00 PM\"},{\"ScripCode\":63835,\"Open\":6747.15,\"Close\":6746.7,\"High\":6747.15,\"Low\":6746.7,\"Volume\":1050,\"Date\":\"2024-07-24 03:03:00 PM\"},{\"ScripCode\":63835,\"Open\":6748,\"Close\":6754.05,\"High\":6754.05,\"Low\":6748,\"Volume\":750,\"Date\":\"2024-07-24 03:04:00 PM\"},{\"ScripCode\":63835,\"Open\":6754.05,\"Close\":6752.35,\"High\":6754.75,\"Low\":6752.35,\"Volume\":900,\"Date\":\"2024-07-24 03:05:00 PM\"},{\"ScripCode\":63835,\"Open\":6753.3,\"Close\":6749.55,\"High\":6753.3,\"Low\":6749.55,\"Volume\":900,\"Date\":\"2024-07-24 03:06:00 PM\"},{\"ScripCode\":63835,\"Open\":6744.85,\"Close\":6746.15,\"High\":6749.75,\"Low\":6744.85,\"Volume\":900,\"Date\":\"2024-07-24 03:07:00 PM\"},{\"ScripCode\":63835,\"Open\":6746.15,\"Close\":6745.25,\"High\":6749.7,\"Low\":6745.25,\"Volume\":1200,\"Date\":\"2024-07-24 03:08:00 PM\"},{\"ScripCode\":63835,\"Open\":6753.25,\"Close\":6749.65,\"High\":6753.25,\"Low\":6749.15,\"Volume\":1350,\"Date\":\"2024-07-24 03:09:00 PM\"},{\"ScripCode\":63835,\"Open\":6750,\"Close\":6750.75,\"High\":6757,\"Low\":6750,\"Volume\":1800,\"Date\":\"2024-07-24 03:10:00 PM\"},{\"ScripCode\":63835,\"Open\":6757,\"Close\":6755.45,\"High\":6759.1,\"Low\":6755.45,\"Volume\":1650,\"Date\":\"2024-07-24 03:11:00 PM\"},{\"ScripCode\":63835,\"Open\":6755.5,\"Close\":6753.45,\"High\":6756.95,\"Low\":6752.6,\"Volume\":1650,\"Date\":\"2024-07-24 03:12:00 PM\"},{\"ScripCode\":63835,\"Open\":6752.2,\"Close\":6752.2,\"High\":6752.2,\"Low\":6752.2,\"Volume\":150,\"Date\":\"2024-07-24 03:13:00 PM\"},{\"ScripCode\":63835,\"Open\":6749.55,\"Close\":6759.5,\"High\":6759.5,\"Low\":6749.55,\"Volume\":2400,\"Date\":\"2024-07-24 03:14:00 PM\"},{\"ScripCode\":63835,\"Open\":6758.65,\"Close\":6760.55,\"High\":6761.45,\"Low\":6758.65,\"Volume\":7200,\"Date\":\"2024-07-24 03:15:00 PM\"},{\"ScripCode\":63835,\"Open\":6759.1,\"Close\":6755.75,\"High\":6761.6,\"Low\":6755.75,\"Volume\":1950,\"Date\":\"2024-07-24 03:16:00 PM\"},{\"ScripCode\":63835,\"Open\":6755.75,\"Close\":6760.65,\"High\":6761.55,\"Low\":6752.6,\"Volume\":2850,\"Date\":\"2024-07-24 03:17:00 PM\"},{\"ScripCode\":63835,\"Open\":6759.95,\"Close\":6760,\"High\":6760,\"Low\":6759.95,\"Volume\":1800,\"Date\":\"2024-07-24 03:18:00 PM\"},{\"ScripCode\":63835,\"Open\":6760.9,\"Close\":6763.35,\"High\":6764.05,\"Low\":6760.9,\"Volume\":2100,\"Date\":\"2024-07-24 03:19:00 PM\"},{\"ScripCode\":63835,\"Open\":6766,\"Close\":6759.65,\"High\":6768.5,\"Low\":6759.65,\"Volume\":3150,\"Date\":\"2024-07-24 03:20:00 PM\"},{\"ScripCode\":63835,\"Open\":6766.9,\"Close\":6766.8,\"High\":6767.7,\"Low\":6766.75,\"Volume\":3150,\"Date\":\"2024-07-24 03:21:00 PM\"},{\"ScripCode\":63835,\"Open\":6766.8,\"Close\":6766.8,\"High\":6766.8,\"Low\":6766.8,\"Volume\":450,\"Date\":\"2024-07-24 03:22:00 PM\"},{\"ScripCode\":63835,\"Open\":6766.8,\"Close\":6768,\"High\":6768,\"Low\":6760.9,\"Volume\":1800,\"Date\":\"2024-07-24 03:23:00 PM\"},{\"ScripCode\":63835,\"Open\":6772.85,\"Close\":6778.4,\"High\":6778.4,\"Low\":6772.85,\"Volume\":4500,\"Date\":\"2024-07-24 03:24:00 PM\"},{\"ScripCode\":63835,\"Open\":6778,\"Close\":6782,\"High\":6782,\"Low\":6778,\"Volume\":7500,\"Date\":\"2024-07-24 03:25:00 PM\"},{\"ScripCode\":63835,\"Open\":6778.95,\"Close\":6779,\"High\":6780.9,\"Low\":6778.95,\"Volume\":1500,\"Date\":\"2024-07-24 03:26:00 PM\"},{\"ScripCode\":63835,\"Open\":6774.8,\"Close\":6774.95,\"High\":6774.95,\"Low\":6773.8,\"Volume\":4800,\"Date\":\"2024-07-24 03:27:00 PM\"},{\"ScripCode\":63835,\"Open\":6772,\"Close\":6772,\"High\":6772,\"Low\":6772,\"Volume\":600,\"Date\":\"2024-07-24 03:28:00 PM\"},{\"ScripCode\":63835,\"Open\":6779.9,\"Close\":6751.2,\"High\":6779.9,\"Low\":6751.2,\"Volume\":4800,\"Date\":\"2024-07-24 03:29:00 PM\"},{\"ScripCode\":63835,\"Open\":6693,\"Close\":6693,\"High\":6701,\"Low\":6693,\"Volume\":14850,\"Date\":\"2024-07-25 09:15:00 AM\"},{\"ScripCode\":63835,\"Open\":6708.25,\"Close\":6708.25,\"High\":6708.25,\"Low\":6708.25,\"Volume\":4800,\"Date\":\"2024-07-25 09:16:00 AM\"},{\"ScripCode\":63835,\"Open\":6719.95,\"Close\":6722.75,\"High\":6722.75,\"Low\":6719.95,\"Volume\":3300,\"Date\":\"2024-07-25 09:17:00 AM\"},{\"ScripCode\":63835,\"Open\":6737.85,\"Close\":6732,\"High\":6737.85,\"Low\":6717.7,\"Volume\":2100,\"Date\":\"2024-07-25 09:18:00 AM\"},{\"ScripCode\":63835,\"Open\":6735.95,\"Close\":6744.4,\"High\":6750,\"Low\":6735.95,\"Volume\":2850,\"Date\":\"2024-07-25 09:19:00 AM\"},{\"ScripCode\":63835,\"Open\":6744.8,\"Close\":6730,\"High\":6744.8,\"Low\":6730,\"Volume\":450,\"Date\":\"2024-07-25 09:20:00 AM\"},{\"ScripCode\":63835,\"Open\":6730.05,\"Close\":6734.2,\"High\":6734.2,\"Low\":6730.05,\"Volume\":750,\"Date\":\"2024-07-25 09:21:00 AM\"},{\"ScripCode\":63835,\"Open\":6722.9,\"Close\":6730.55,\"High\":6732.7,\"Low\":6722.9,\"Volume\":4200,\"Date\":\"2024-07-25 09:22:00 AM\"},{\"ScripCode\":63835,\"Open\":6726,\"Close\":6737.25,\"High\":6737.25,\"Low\":6725.1,\"Volume\":2250,\"Date\":\"2024-07-25 09:23:00 AM\"},{\"ScripCode\":63835,\"Open\":6741.9,\"Close\":6731.55,\"High\":6744.35,\"Low\":6731.55,\"Volume\":1500,\"Date\":\"2024-07-25 09:24:00 AM\"},{\"ScripCode\":63835,\"Open\":6733.85,\"Close\":6748.2,\"High\":6748.2,\"Low\":6733.85,\"Volume\":900,\"Date\":\"2024-07-25 09:25:00 AM\"},{\"ScripCode\":63835,\"Open\":6741.25,\"Close\":6743.15,\"High\":6743.15,\"Low\":6741.25,\"Volume\":1950,\"Date\":\"2024-07-25 09:26:00 AM\"},{\"ScripCode\":63835,\"Open\":6743.25,\"Close\":6742.55,\"High\":6746.25,\"Low\":6741.55,\"Volume\":1200,\"Date\":\"2024-07-25 09:27:00 AM\"},{\"ScripCode\":63835,\"Open\":6748.2,\"Close\":6743.8,\"High\":6749.45,\"Low\":6743.05,\"Volume\":3300,\"Date\":\"2024-07-25 09:28:00 AM\"},{\"ScripCode\":63835,\"Open\":6743.95,\"Close\":6747.05,\"High\":6747.05,\"Low\":6742.05,\"Volume\":900,\"Date\":\"2024-07-25 09:29:00 AM\"},{\"ScripCode\":63835,\"Open\":6742.25,\"Close\":6745.55,\"High\":6748.75,\"Low\":6742.25,\"Volume\":450,\"Date\":\"2024-07-25 09:30:00 AM\"},{\"ScripCode\":63835,\"Open\":6744.4,\"Close\":6743.65,\"High\":6745.3,\"Low\":6739.25,\"Volume\":1050,\"Date\":\"2024-07-25 09:31:00 AM\"},{\"ScripCode\":63835,\"Open\":6742.85,\"Close\":6745.65,\"High\":6748,\"Low\":6742.85,\"Volume\":1950,\"Date\":\"2024-07-25 09:32:00 AM\"},{\"ScripCode\":63835,\"Open\":6746.25,\"Close\":6740.2,\"High\":6746.25,\"Low\":6740.2,\"Volume\":600,\"Date\":\"2024-07-25 09:33:00 AM\"},{\"ScripCode\":63835,\"Open\":6733.05,\"Close\":6738,\"High\":6739.25,\"Low\":6733.05,\"Volume\":1800,\"Date\":\"2024-07-25 09:34:00 AM\"},{\"ScripCode\":63835,\"Open\":6743.5,\"Close\":6740.9,\"High\":6743.5,\"Low\":6739.55,\"Volume\":750,\"Date\":\"2024-07-25 09:35:00 AM\"},{\"ScripCode\":63835,\"Open\":6735.65,\"Close\":6734.9,\"High\":6736.3,\"Low\":6731.95,\"Volume\":900,\"Date\":\"2024-07-25 09:36:00 AM\"},{\"ScripCode\":63835,\"Open\":6730,\"Close\":6735,\"High\":6740,\"Low\":6730,\"Volume\":2550,\"Date\":\"2024-07-25 09:37:00 AM\"},{\"ScripCode\":63835,\"Open\":6738.95,\"Close\":6740.85,\"High\":6740.85,\"Low\":6735,\"Volume\":3750,\"Date\":\"2024-07-25 09:38:00 AM\"},{\"ScripCode\":63835,\"Open\":6734.05,\"Close\":6732.15,\"High\":6734.05,\"Low\":6732.15,\"Volume\":1800,\"Date\":\"2024-07-25 09:39:00 AM\"},{\"ScripCode\":63835,\"Open\":6731.55,\"Close\":6731.55,\"High\":6731.55,\"Low\":6731.55,\"Volume\":150,\"Date\":\"2024-07-25 09:40:00 AM\"},{\"ScripCode\":63835,\"Open\":6733.55,\"Close\":6724.9,\"High\":6733.55,\"Low\":6724.9,\"Volume\":1050,\"Date\":\"2024-07-25 09:42:00 AM\"},{\"ScripCode\":63835,\"Open\":6728,\"Close\":6744.45,\"High\":6744.45,\"Low\":6728,\"Volume\":4650,\"Date\":\"2024-07-25 09:43:00 AM\"},{\"ScripCode\":63835,\"Open\":6738,\"Close\":6735,\"High\":6738,\"Low\":6728.9,\"Volume\":600,\"Date\":\"2024-07-25 09:44:00 AM\"},{\"ScripCode\":63835,\"Open\":6737.2,\"Close\":6732.5,\"High\":6737.2,\"Low\":6732.5,\"Volume\":300,\"Date\":\"2024-07-25 09:45:00 AM\"},{\"ScripCode\":63835,\"Open\":6732.5,\"Close\":6718,\"High\":6732.5,\"Low\":6718,\"Volume\":1200,\"Date\":\"2024-07-25 09:46:00 AM\"},{\"ScripCode\":63835,\"Open\":6725,\"Close\":6725,\"High\":6725,\"Low\":6725,\"Volume\":150,\"Date\":\"2024-07-25 09:47:00 AM\"},{\"ScripCode\":63835,\"Open\":6725,\"Close\":6725,\"High\":6725,\"Low\":6725,\"Volume\":300,\"Date\":\"2024-07-25 09:48:00 AM\"},{\"ScripCode\":63835,\"Open\":6725,\"Close\":6718,\"High\":6725,\"Low\":6718,\"Volume\":1050,\"Date\":\"2024-07-25 09:49:00 AM\"},{\"ScripCode\":63835,\"Open\":6720.35,\"Close\":6727.7,\"High\":6727.7,\"Low\":6720.35,\"Volume\":450,\"Date\":\"2024-07-25 09:50:00 AM\"},{\"ScripCode\":63835,\"Open\":6727.7,\"Close\":6727.7,\"High\":6727.7,\"Low\":6727.7,\"Volume\":1200,\"Date\":\"2024-07-25 09:51:00 AM\"},{\"ScripCode\":63835,\"Open\":6722.95,\"Close\":6723,\"High\":6723,\"Low\":6722.95,\"Volume\":2250,\"Date\":\"2024-07-25 09:52:00 AM\"},{\"ScripCode\":63835,\"Open\":6720.25,\"Close\":6720.25,\"High\":6720.25,\"Low\":6720.25,\"Volume\":150,\"Date\":\"2024-07-25 09:53:00 AM\"},{\"ScripCode\":63835,\"Open\":6718.7,\"Close\":6718.7,\"High\":6718.7,\"Low\":6718.7,\"Volume\":1350,\"Date\":\"2024-07-25 09:54:00 AM\"},{\"ScripCode\":63835,\"Open\":6721,\"Close\":6708.4,\"High\":6721,\"Low\":6708.4,\"Volume\":1950,\"Date\":\"2024-07-25 09:55:00 AM\"},{\"ScripCode\":63835,\"Open\":6708.4,\"Close\":6717.35,\"High\":6717.35,\"Low\":6708.4,\"Volume\":3450,\"Date\":\"2024-07-25 09:56:00 AM\"},{\"ScripCode\":63835,\"Open\":6719,\"Close\":6729.55,\"High\":6729.55,\"Low\":6719,\"Volume\":3300,\"Date\":\"2024-07-25 09:57:00 AM\"},{\"ScripCode\":63835,\"Open\":6729.55,\"Close\":6721.55,\"High\":6729.55,\"Low\":6721.55,\"Volume\":600,\"Date\":\"2024-07-25 09:58:00 AM\"},{\"ScripCode\":63835,\"Open\":6720.8,\"Close\":6716.45,\"High\":6720.8,\"Low\":6713.6,\"Volume\":750,\"Date\":\"2024-07-25 09:59:00 AM\"},{\"ScripCode\":63835,\"Open\":6716.35,\"Close\":6716.35,\"High\":6716.35,\"Low\":6716.35,\"Volume\":600,\"Date\":\"2024-07-25 10:00:00 AM\"},{\"ScripCode\":63835,\"Open\":6716.35,\"Close\":6716.4,\"High\":6716.4,\"Low\":6716.35,\"Volume\":1650,\"Date\":\"2024-07-25 10:01:00 AM\"},{\"ScripCode\":63835,\"Open\":6716.4,\"Close\":6716.35,\"High\":6716.4,\"Low\":6711.05,\"Volume\":7350,\"Date\":\"2024-07-25 10:02:00 AM\"},{\"ScripCode\":63835,\"Open\":6716.45,\"Close\":6721.15,\"High\":6721.25,\"Low\":6715.8,\"Volume\":2250,\"Date\":\"2024-07-25 10:03:00 AM\"},{\"ScripCode\":63835,\"Open\":6720,\"Close\":6716.55,\"High\":6720,\"Low\":6714,\"Volume\":4500,\"Date\":\"2024-07-25 10:04:00 AM\"},{\"ScripCode\":63835,\"Open\":6716.55,\"Close\":6719.8,\"High\":6719.8,\"Low\":6716.55,\"Volume\":450,\"Date\":\"2024-07-25 10:05:00 AM\"},{\"ScripCode\":63835,\"Open\":6719.8,\"Close\":6719.8,\"High\":6719.8,\"Low\":6719.8,\"Volume\":150,\"Date\":\"2024-07-25 10:06:00 AM\"},{\"ScripCode\":63835,\"Open\":6719.8,\"Close\":6719.8,\"High\":6719.8,\"Low\":6719.8,\"Volume\":150,\"Date\":\"2024-07-25 10:07:00 AM\"},{\"ScripCode\":63835,\"Open\":6711.45,\"Close\":6711.4,\"High\":6711.45,\"Low\":6711.4,\"Volume\":750,\"Date\":\"2024-07-25 10:08:00 AM\"},{\"ScripCode\":63835,\"Open\":6711.4,\"Close\":6720,\"High\":6720,\"Low\":6711.4,\"Volume\":1050,\"Date\":\"2024-07-25 10:09:00 AM\"},{\"ScripCode\":63835,\"Open\":6719,\"Close\":6716.5,\"High\":6719,\"Low\":6716.5,\"Volume\":600,\"Date\":\"2024-07-25 10:10:00 AM\"},{\"ScripCode\":63835,\"Open\":6716.2,\"Close\":6719.95,\"High\":6719.95,\"Low\":6713.5,\"Volume\":1350,\"Date\":\"2024-07-25 10:11:00 AM\"},{\"ScripCode\":63835,\"Open\":6719.95,\"Close\":6729.3,\"High\":6729.3,\"Low\":6719.95,\"Volume\":4050,\"Date\":\"2024-07-25 10:12:00 AM\"},{\"ScripCode\":63835,\"Open\":6729.3,\"Close\":6735.35,\"High\":6739.35,\"Low\":6729.3,\"Volume\":2100,\"Date\":\"2024-07-25 10:13:00 AM\"},{\"ScripCode\":63835,\"Open\":6739.95,\"Close\":6743.9,\"High\":6744.7,\"Low\":6739.95,\"Volume\":1800,\"Date\":\"2024-07-25 10:14:00 AM\"},{\"ScripCode\":63835,\"Open\":6741.1,\"Close\":6740,\"High\":6741.1,\"Low\":6740,\"Volume\":450,\"Date\":\"2024-07-25 10:15:00 AM\"},{\"ScripCode\":63835,\"Open\":6745,\"Close\":6745,\"High\":6745,\"Low\":6742.85,\"Volume\":7200,\"Date\":\"2024-07-25 10:16:00 AM\"},{\"ScripCode\":63835,\"Open\":6745,\"Close\":6737.8,\"High\":6745,\"Low\":6737.8,\"Volume\":1650,\"Date\":\"2024-07-25 10:17:00 AM\"},{\"ScripCode\":63835,\"Open\":6744.8,\"Close\":6741.15,\"High\":6744.8,\"Low\":6741.15,\"Volume\":750,\"Date\":\"2024-07-25 10:18:00 AM\"},{\"ScripCode\":63835,\"Open\":6741.15,\"Close\":6744,\"High\":6744,\"Low\":6740,\"Volume\":2100,\"Date\":\"2024-07-25 10:19:00 AM\"},{\"ScripCode\":63835,\"Open\":6744,\"Close\":6745.8,\"High\":6745.8,\"Low\":6744,\"Volume\":8700,\"Date\":\"2024-07-25 10:20:00 AM\"},{\"ScripCode\":63835,\"Open\":6745.8,\"Close\":6744.65,\"High\":6745.8,\"Low\":6744.65,\"Volume\":900,\"Date\":\"2024-07-25 10:21:00 AM\"},{\"ScripCode\":63835,\"Open\":6743.55,\"Close\":6740.95,\"High\":6743.55,\"Low\":6740.95,\"Volume\":1050,\"Date\":\"2024-07-25 10:22:00 AM\"},{\"ScripCode\":63835,\"Open\":6740.95,\"Close\":6745,\"High\":6745.8,\"Low\":6740.8,\"Volume\":3300,\"Date\":\"2024-07-25 10:23:00 AM\"},{\"ScripCode\":63835,\"Open\":6745,\"Close\":6741.8,\"High\":6745,\"Low\":6741.8,\"Volume\":600,\"Date\":\"2024-07-25 10:24:00 AM\"},{\"ScripCode\":63835,\"Open\":6735,\"Close\":6735,\"High\":6735,\"Low\":6735,\"Volume\":900,\"Date\":\"2024-07-25 10:25:00 AM\"},{\"ScripCode\":63835,\"Open\":6735,\"Close\":6732.75,\"High\":6735,\"Low\":6732.75,\"Volume\":300,\"Date\":\"2024-07-25 10:26:00 AM\"},{\"ScripCode\":63835,\"Open\":6727.15,\"Close\":6734,\"High\":6734,\"Low\":6726.45,\"Volume\":1800,\"Date\":\"2024-07-25 10:27:00 AM\"},{\"ScripCode\":63835,\"Open\":6735,\"Close\":6731.35,\"High\":6735,\"Low\":6731.35,\"Volume\":750,\"Date\":\"2024-07-25 10:28:00 AM\"},{\"ScripCode\":63835,\"Open\":6735,\"Close\":6735.95,\"High\":6739.9,\"Low\":6732.6,\"Volume\":1200,\"Date\":\"2024-07-25 10:29:00 AM\"},{\"ScripCode\":63835,\"Open\":6735.95,\"Close\":6739.9,\"High\":6739.9,\"Low\":6735.95,\"Volume\":750,\"Date\":\"2024-07-25 10:30:00 AM\"},{\"ScripCode\":63835,\"Open\":6740,\"Close\":6744.95,\"High\":6745,\"Low\":6739,\"Volume\":10050,\"Date\":\"2024-07-25 10:31:00 AM\"},{\"ScripCode\":63835,\"Open\":6745,\"Close\":6750.75,\"High\":6750.75,\"Low\":6740.7,\"Volume\":7350,\"Date\":\"2024-07-25 10:32:00 AM\"},{\"ScripCode\":63835,\"Open\":6752.2,\"Close\":6755.75,\"High\":6759.95,\"Low\":6752.1,\"Volume\":7650,\"Date\":\"2024-07-25 10:33:00 AM\"},{\"ScripCode\":63835,\"Open\":6759.9,\"Close\":6779.95,\"High\":6783.9,\"Low\":6759.9,\"Volume\":6600,\"Date\":\"2024-07-25 10:34:00 AM\"},{\"ScripCode\":63835,\"Open\":6782.25,\"Close\":6794,\"High\":6794,\"Low\":6782.25,\"Volume\":3000,\"Date\":\"2024-07-25 10:35:00 AM\"},{\"ScripCode\":63835,\"Open\":6790.05,\"Close\":6792.2,\"High\":6795.3,\"Low\":6787.4,\"Volume\":1350,\"Date\":\"2024-07-25 10:36:00 AM\"},{\"ScripCode\":63835,\"Open\":6793.25,\"Close\":6793.25,\"High\":6793.25,\"Low\":6789.6,\"Volume\":1350,\"Date\":\"2024-07-25 10:37:00 AM\"},{\"ScripCode\":63835,\"Open\":6791,\"Close\":6798,\"High\":6798,\"Low\":6791,\"Volume\":1200,\"Date\":\"2024-07-25 10:38:00 AM\"},{\"ScripCode\":63835,\"Open\":6798.25,\"Close\":6800,\"High\":6804,\"Low\":6798,\"Volume\":2850,\"Date\":\"2024-07-25 10:39:00 AM\"},{\"ScripCode\":63835,\"Open\":6800,\"Close\":6813.95,\"High\":6815.95,\"Low\":6800,\"Volume\":5100,\"Date\":\"2024-07-25 10:40:00 AM\"},{\"ScripCode\":63835,\"Open\":6813.95,\"Close\":6817.1,\"High\":6824.85,\"Low\":6810,\"Volume\":5850,\"Date\":\"2024-07-25 10:41:00 AM\"},{\"ScripCode\":63835,\"Open\":6826.2,\"Close\":6834.1,\"High\":6834.1,\"Low\":6826.2,\"Volume\":600,\"Date\":\"2024-07-25 10:42:00 AM\"},{\"ScripCode\":63835,\"Open\":6832.5,\"Close\":6827.9,\"High\":6832.5,\"Low\":6827.9,\"Volume\":1200,\"Date\":\"2024-07-25 10:43:00 AM\"},{\"ScripCode\":63835,\"Open\":6833.75,\"Close\":6829.05,\"High\":6833.75,\"Low\":6829.05,\"Volume\":1500,\"Date\":\"2024-07-25 10:44:00 AM\"},{\"ScripCode\":63835,\"Open\":6829.9,\"Close\":6826.25,\"High\":6832.85,\"Low\":6826.25,\"Volume\":2100,\"Date\":\"2024-07-25 10:45:00 AM\"},{\"ScripCode\":63835,\"Open\":6826.25,\"Close\":6826.25,\"High\":6826.25,\"Low\":6826.25,\"Volume\":150,\"Date\":\"2024-07-25 10:46:00 AM\"},{\"ScripCode\":63835,\"Open\":6820.6,\"Close\":6833.7,\"High\":6835,\"Low\":6820.6,\"Volume\":900,\"Date\":\"2024-07-25 10:47:00 AM\"},{\"ScripCode\":63835,\"Open\":6822.05,\"Close\":6822.05,\"High\":6822.05,\"Low\":6822.05,\"Volume\":450,\"Date\":\"2024-07-25 10:48:00 AM\"},{\"ScripCode\":63835,\"Open\":6821.15,\"Close\":6833.95,\"High\":6833.95,\"Low\":6821.15,\"Volume\":1800,\"Date\":\"2024-07-25 10:49:00 AM\"},{\"ScripCode\":63835,\"Open\":6833.95,\"Close\":6827.35,\"High\":6833.95,\"Low\":6824.75,\"Volume\":1050,\"Date\":\"2024-07-25 10:50:00 AM\"},{\"ScripCode\":63835,\"Open\":6820.6,\"Close\":6827,\"High\":6827,\"Low\":6820.6,\"Volume\":300,\"Date\":\"2024-07-25 10:51:00 AM\"},{\"ScripCode\":63835,\"Open\":6833.3,\"Close\":6828.35,\"High\":6834,\"Low\":6828.35,\"Volume\":3450,\"Date\":\"2024-07-25 10:52:00 AM\"},{\"ScripCode\":63835,\"Open\":6839.95,\"Close\":6835.5,\"High\":6839.95,\"Low\":6829.25,\"Volume\":5100,\"Date\":\"2024-07-25 10:53:00 AM\"},{\"ScripCode\":63835,\"Open\":6835.5,\"Close\":6839.75,\"High\":6839.75,\"Low\":6835.5,\"Volume\":1350,\"Date\":\"2024-07-25 10:54:00 AM\"},{\"ScripCode\":63835,\"Open\":6840,\"Close\":6842.1,\"High\":6842.1,\"Low\":6840,\"Volume\":450,\"Date\":\"2024-07-25 10:55:00 AM\"},{\"ScripCode\":63835,\"Open\":6842.1,\"Close\":6837.1,\"High\":6842.1,\"Low\":6837.1,\"Volume\":450,\"Date\":\"2024-07-25 10:56:00 AM\"},{\"ScripCode\":63835,\"Open\":6838.95,\"Close\":6838.95,\"High\":6838.95,\"Low\":6838.95,\"Volume\":150,\"Date\":\"2024-07-25 10:57:00 AM\"},{\"ScripCode\":63835,\"Open\":6843.45,\"Close\":6844.2,\"High\":6844.7,\"Low\":6842,\"Volume\":3900,\"Date\":\"2024-07-25 10:58:00 AM\"},{\"ScripCode\":63835,\"Open\":6843.4,\"Close\":6843.4,\"High\":6843.4,\"Low\":6843.4,\"Volume\":150,\"Date\":\"2024-07-25 10:59:00 AM\"},{\"ScripCode\":63835,\"Open\":6843.4,\"Close\":6854.6,\"High\":6858.2,\"Low\":6840.85,\"Volume\":10500,\"Date\":\"2024-07-25 11:00:00 AM\"},{\"ScripCode\":63835,\"Open\":6850,\"Close\":6850,\"High\":6854,\"Low\":6850,\"Volume\":1500,\"Date\":\"2024-07-25 11:01:00 AM\"},{\"ScripCode\":63835,\"Open\":6849.15,\"Close\":6843,\"High\":6849.15,\"Low\":6843,\"Volume\":750,\"Date\":\"2024-07-25 11:02:00 AM\"},{\"ScripCode\":63835,\"Open\":6844.3,\"Close\":6840,\"High\":6844.75,\"Low\":6840,\"Volume\":2700,\"Date\":\"2024-07-25 11:03:00 AM\"},{\"ScripCode\":63835,\"Open\":6840,\"Close\":6845.5,\"High\":6849.3,\"Low\":6840,\"Volume\":750,\"Date\":\"2024-07-25 11:04:00 AM\"},{\"ScripCode\":63835,\"Open\":6845.9,\"Close\":6850,\"High\":6850,\"Low\":6845.9,\"Volume\":1350,\"Date\":\"2024-07-25 11:05:00 AM\"},{\"ScripCode\":63835,\"Open\":6850,\"Close\":6855.1,\"High\":6856,\"Low\":6850,\"Volume\":3000,\"Date\":\"2024-07-25 11:06:00 AM\"},{\"ScripCode\":63835,\"Open\":6859,\"Close\":6866,\"High\":6866,\"Low\":6859,\"Volume\":4650,\"Date\":\"2024-07-25 11:07:00 AM\"},{\"ScripCode\":63835,\"Open\":6868.45,\"Close\":6868.75,\"High\":6868.8,\"Low\":6863.65,\"Volume\":2850,\"Date\":\"2024-07-25 11:08:00 AM\"},{\"ScripCode\":63835,\"Open\":6868.75,\"Close\":6865,\"High\":6868.75,\"Low\":6865,\"Volume\":600,\"Date\":\"2024-07-25 11:09:00 AM\"},{\"ScripCode\":63835,\"Open\":6868.8,\"Close\":6868.35,\"High\":6868.8,\"Low\":6866,\"Volume\":1200,\"Date\":\"2024-07-25 11:10:00 AM\"},{\"ScripCode\":63835,\"Open\":6868.8,\"Close\":6862.3,\"High\":6868.8,\"Low\":6862.3,\"Volume\":1050,\"Date\":\"2024-07-25 11:11:00 AM\"},{\"ScripCode\":63835,\"Open\":6862,\"Close\":6862,\"High\":6862,\"Low\":6862,\"Volume\":1500,\"Date\":\"2024-07-25 11:12:00 AM\"},{\"ScripCode\":63835,\"Open\":6862.05,\"Close\":6857.7,\"High\":6862.05,\"Low\":6857.7,\"Volume\":1050,\"Date\":\"2024-07-25 11:13:00 AM\"},{\"ScripCode\":63835,\"Open\":6857,\"Close\":6857.6,\"High\":6863.2,\"Low\":6857,\"Volume\":750,\"Date\":\"2024-07-25 11:14:00 AM\"},{\"ScripCode\":63835,\"Open\":6855.2,\"Close\":6868,\"High\":6868,\"Low\":6855.2,\"Volume\":900,\"Date\":\"2024-07-25 11:15:00 AM\"},{\"ScripCode\":63835,\"Open\":6868.8,\"Close\":6878.15,\"High\":6879.95,\"Low\":6868.8,\"Volume\":18450,\"Date\":\"2024-07-25 11:16:00 AM\"},{\"ScripCode\":63835,\"Open\":6873.75,\"Close\":6864.25,\"High\":6873.75,\"Low\":6864.25,\"Volume\":2700,\"Date\":\"2024-07-25 11:17:00 AM\"},{\"ScripCode\":63835,\"Open\":6864.25,\"Close\":6862.55,\"High\":6864.25,\"Low\":6862.55,\"Volume\":300,\"Date\":\"2024-07-25 11:18:00 AM\"},{\"ScripCode\":63835,\"Open\":6862.55,\"Close\":6850,\"High\":6862.55,\"Low\":6850,\"Volume\":2400,\"Date\":\"2024-07-25 11:19:00 AM\"},{\"ScripCode\":63835,\"Open\":6850,\"Close\":6846.7,\"High\":6850,\"Low\":6846.7,\"Volume\":750,\"Date\":\"2024-07-25 11:20:00 AM\"},{\"ScripCode\":63835,\"Open\":6854.65,\"Close\":6858.25,\"High\":6859.2,\"Low\":6854.65,\"Volume\":3150,\"Date\":\"2024-07-25 11:21:00 AM\"},{\"ScripCode\":63835,\"Open\":6858.25,\"Close\":6854.5,\"High\":6858.25,\"Low\":6852.55,\"Volume\":900,\"Date\":\"2024-07-25 11:22:00 AM\"},{\"ScripCode\":63835,\"Open\":6854.5,\"Close\":6865.55,\"High\":6867,\"Low\":6854.5,\"Volume\":11250,\"Date\":\"2024-07-25 11:23:00 AM\"},{\"ScripCode\":63835,\"Open\":6865.55,\"Close\":6859.85,\"High\":6865.55,\"Low\":6859.85,\"Volume\":1350,\"Date\":\"2024-07-25 11:24:00 AM\"},{\"ScripCode\":63835,\"Open\":6857,\"Close\":6855,\"High\":6857,\"Low\":6855,\"Volume\":750,\"Date\":\"2024-07-25 11:25:00 AM\"},{\"ScripCode\":63835,\"Open\":6855,\"Close\":6858.95,\"High\":6862.15,\"Low\":6855,\"Volume\":3600,\"Date\":\"2024-07-25 11:26:00 AM\"},{\"ScripCode\":63835,\"Open\":6858.95,\"Close\":6860,\"High\":6860,\"Low\":6854.25,\"Volume\":900,\"Date\":\"2024-07-25 11:28:00 AM\"},{\"ScripCode\":63835,\"Open\":6852.5,\"Close\":6852.5,\"High\":6852.5,\"Low\":6852.5,\"Volume\":150,\"Date\":\"2024-07-25 11:29:00 AM\"},{\"ScripCode\":63835,\"Open\":6852.5,\"Close\":6848.85,\"High\":6855.3,\"Low\":6848.85,\"Volume\":900,\"Date\":\"2024-07-25 11:30:00 AM\"},{\"ScripCode\":63835,\"Open\":6849.85,\"Close\":6855,\"High\":6855,\"Low\":6849.8,\"Volume\":1500,\"Date\":\"2024-07-25 11:31:00 AM\"},{\"ScripCode\":63835,\"Open\":6850.45,\"Close\":6851.8,\"High\":6851.8,\"Low\":6850.45,\"Volume\":750,\"Date\":\"2024-07-25 11:32:00 AM\"},{\"ScripCode\":63835,\"Open\":6855.4,\"Close\":6856,\"High\":6860,\"Low\":6855.4,\"Volume\":1650,\"Date\":\"2024-07-25 11:33:00 AM\"},{\"ScripCode\":63835,\"Open\":6855.4,\"Close\":6856.8,\"High\":6856.8,\"Low\":6855.4,\"Volume\":1950,\"Date\":\"2024-07-25 11:34:00 AM\"},{\"ScripCode\":63835,\"Open\":6863,\"Close\":6863.3,\"High\":6871.45,\"Low\":6860.35,\"Volume\":4950,\"Date\":\"2024-07-25 11:35:00 AM\"},{\"ScripCode\":63835,\"Open\":6860.4,\"Close\":6875.1,\"High\":6875.1,\"Low\":6860.4,\"Volume\":5250,\"Date\":\"2024-07-25 11:36:00 AM\"},{\"ScripCode\":63835,\"Open\":6863.1,\"Close\":6863.1,\"High\":6863.1,\"Low\":6863.1,\"Volume\":450,\"Date\":\"2024-07-25 11:37:00 AM\"},{\"ScripCode\":63835,\"Open\":6869,\"Close\":6869,\"High\":6869,\"Low\":6869,\"Volume\":750,\"Date\":\"2024-07-25 11:38:00 AM\"},{\"ScripCode\":63835,\"Open\":6869,\"Close\":6869,\"High\":6869,\"Low\":6869,\"Volume\":150,\"Date\":\"2024-07-25 11:39:00 AM\"},{\"ScripCode\":63835,\"Open\":6869.1,\"Close\":6870.05,\"High\":6870.05,\"Low\":6869.1,\"Volume\":600,\"Date\":\"2024-07-25 11:40:00 AM\"},{\"ScripCode\":63835,\"Open\":6870.05,\"Close\":6870.05,\"High\":6870.05,\"Low\":6870.05,\"Volume\":450,\"Date\":\"2024-07-25 11:41:00 AM\"},{\"ScripCode\":63835,\"Open\":6870.55,\"Close\":6872.55,\"High\":6872.55,\"Low\":6870.55,\"Volume\":900,\"Date\":\"2024-07-25 11:42:00 AM\"},{\"ScripCode\":63835,\"Open\":6871.45,\"Close\":6874.3,\"High\":6874.3,\"Low\":6871.45,\"Volume\":1650,\"Date\":\"2024-07-25 11:43:00 AM\"},{\"ScripCode\":63835,\"Open\":6872.2,\"Close\":6901.95,\"High\":6902.05,\"Low\":6872.2,\"Volume\":12900,\"Date\":\"2024-07-25 11:44:00 AM\"},{\"ScripCode\":63835,\"Open\":6899.4,\"Close\":6899.2,\"High\":6901,\"Low\":6899.2,\"Volume\":2100,\"Date\":\"2024-07-25 11:45:00 AM\"},{\"ScripCode\":63835,\"Open\":6904.05,\"Close\":6899.3,\"High\":6904.05,\"Low\":6899.3,\"Volume\":450,\"Date\":\"2024-07-25 11:46:00 AM\"},{\"ScripCode\":63835,\"Open\":6902.1,\"Close\":6905.45,\"High\":6905.45,\"Low\":6902.1,\"Volume\":750,\"Date\":\"2024-07-25 11:47:00 AM\"},{\"ScripCode\":63835,\"Open\":6906.1,\"Close\":6899.2,\"High\":6906.1,\"Low\":6899.2,\"Volume\":2400,\"Date\":\"2024-07-25 11:48:00 AM\"},{\"ScripCode\":63835,\"Open\":6903.6,\"Close\":6900.5,\"High\":6905,\"Low\":6900.5,\"Volume\":1500,\"Date\":\"2024-07-25 11:49:00 AM\"},{\"ScripCode\":63835,\"Open\":6910,\"Close\":6919.6,\"High\":6920,\"Low\":6910,\"Volume\":2100,\"Date\":\"2024-07-25 11:50:00 AM\"},{\"ScripCode\":63835,\"Open\":6923,\"Close\":6932.1,\"High\":6932.6,\"Low\":6920.6,\"Volume\":2700,\"Date\":\"2024-07-25 11:51:00 AM\"},{\"ScripCode\":63835,\"Open\":6922.45,\"Close\":6922.7,\"High\":6922.7,\"Low\":6922.45,\"Volume\":600,\"Date\":\"2024-07-25 11:52:00 AM\"},{\"ScripCode\":63835,\"Open\":6928,\"Close\":6940,\"High\":6941.65,\"Low\":6927,\"Volume\":5550,\"Date\":\"2024-07-25 11:53:00 AM\"},{\"ScripCode\":63835,\"Open\":6944.75,\"Close\":6941,\"High\":6944.75,\"Low\":6941,\"Volume\":450,\"Date\":\"2024-07-25 11:54:00 AM\"},{\"ScripCode\":63835,\"Open\":6941,\"Close\":6941,\"High\":6941,\"Low\":6941,\"Volume\":150,\"Date\":\"2024-07-25 11:55:00 AM\"},{\"ScripCode\":63835,\"Open\":6938.25,\"Close\":6934.1,\"High\":6938.25,\"Low\":6929.55,\"Volume\":450,\"Date\":\"2024-07-25 11:56:00 AM\"},{\"ScripCode\":63835,\"Open\":6934.1,\"Close\":6916.75,\"High\":6934.1,\"Low\":6916.75,\"Volume\":450,\"Date\":\"2024-07-25 11:57:00 AM\"},{\"ScripCode\":63835,\"Open\":6911.7,\"Close\":6909.65,\"High\":6911.7,\"Low\":6908,\"Volume\":900,\"Date\":\"2024-07-25 11:58:00 AM\"},{\"ScripCode\":63835,\"Open\":6909.65,\"Close\":6909.65,\"High\":6909.65,\"Low\":6909.65,\"Volume\":1950,\"Date\":\"2024-07-25 11:59:00 AM\"},{\"ScripCode\":63835,\"Open\":6902,\"Close\":6888.25,\"High\":6908.75,\"Low\":6888.25,\"Volume\":3300,\"Date\":\"2024-07-25 12:00:00 PM\"},{\"ScripCode\":63835,\"Open\":6891.6,\"Close\":6905.8,\"High\":6909.9,\"Low\":6891.6,\"Volume\":2100,\"Date\":\"2024-07-25 12:01:00 PM\"},{\"ScripCode\":63835,\"Open\":6913,\"Close\":6912.85,\"High\":6915,\"Low\":6907.2,\"Volume\":2700,\"Date\":\"2024-07-25 12:02:00 PM\"},{\"ScripCode\":63835,\"Open\":6912.85,\"Close\":6910.6,\"High\":6912.85,\"Low\":6910.6,\"Volume\":450,\"Date\":\"2024-07-25 12:03:00 PM\"},{\"ScripCode\":63835,\"Open\":6911.95,\"Close\":6908.65,\"High\":6911.95,\"Low\":6907.1,\"Volume\":900,\"Date\":\"2024-07-25 12:04:00 PM\"},{\"ScripCode\":63835,\"Open\":6915.65,\"Close\":6914.4,\"High\":6915.65,\"Low\":6914.4,\"Volume\":1350,\"Date\":\"2024-07-25 12:05:00 PM\"},{\"ScripCode\":63835,\"Open\":6896.85,\"Close\":6895.95,\"High\":6896.85,\"Low\":6895.95,\"Volume\":750,\"Date\":\"2024-07-25 12:06:00 PM\"},{\"ScripCode\":63835,\"Open\":6895.15,\"Close\":6895.15,\"High\":6895.15,\"Low\":6895.15,\"Volume\":450,\"Date\":\"2024-07-25 12:07:00 PM\"},{\"ScripCode\":63835,\"Open\":6895.15,\"Close\":6890.7,\"High\":6895.15,\"Low\":6889.3,\"Volume\":10200,\"Date\":\"2024-07-25 12:08:00 PM\"},{\"ScripCode\":63835,\"Open\":6895.8,\"Close\":6902.5,\"High\":6904.75,\"Low\":6894.85,\"Volume\":2250,\"Date\":\"2024-07-25 12:09:00 PM\"},{\"ScripCode\":63835,\"Open\":6902.5,\"Close\":6896.25,\"High\":6902.5,\"Low\":6896.25,\"Volume\":2100,\"Date\":\"2024-07-25 12:10:00 PM\"},{\"ScripCode\":63835,\"Open\":6896.25,\"Close\":6892.3,\"High\":6905.9,\"Low\":6892.3,\"Volume\":1200,\"Date\":\"2024-07-25 12:11:00 PM\"},{\"ScripCode\":63835,\"Open\":6892.3,\"Close\":6888.2,\"High\":6892.3,\"Low\":6888.2,\"Volume\":750,\"Date\":\"2024-07-25 12:12:00 PM\"},{\"ScripCode\":63835,\"Open\":6883.85,\"Close\":6893.45,\"High\":6893.45,\"Low\":6883.85,\"Volume\":900,\"Date\":\"2024-07-25 12:13:00 PM\"},{\"ScripCode\":63835,\"Open\":6890.05,\"Close\":6889.6,\"High\":6890.05,\"Low\":6889.6,\"Volume\":1050,\"Date\":\"2024-07-25 12:14:00 PM\"},{\"ScripCode\":63835,\"Open\":6885.9,\"Close\":6888.45,\"High\":6888.65,\"Low\":6885.9,\"Volume\":600,\"Date\":\"2024-07-25 12:15:00 PM\"},{\"ScripCode\":63835,\"Open\":6883.85,\"Close\":6876.9,\"High\":6885.1,\"Low\":6876.15,\"Volume\":1200,\"Date\":\"2024-07-25 12:16:00 PM\"},{\"ScripCode\":63835,\"Open\":6883.4,\"Close\":6889.65,\"High\":6893.1,\"Low\":6883.4,\"Volume\":600,\"Date\":\"2024-07-25 12:17:00 PM\"},{\"ScripCode\":63835,\"Open\":6885.95,\"Close\":6880.65,\"High\":6885.95,\"Low\":6880.65,\"Volume\":1050,\"Date\":\"2024-07-25 12:18:00 PM\"},{\"ScripCode\":63835,\"Open\":6884.05,\"Close\":6877,\"High\":6884.1,\"Low\":6877,\"Volume\":1050,\"Date\":\"2024-07-25 12:19:00 PM\"},{\"ScripCode\":63835,\"Open\":6888.65,\"Close\":6887.7,\"High\":6890.3,\"Low\":6880.65,\"Volume\":750,\"Date\":\"2024-07-25 12:20:00 PM\"},{\"ScripCode\":63835,\"Open\":6887.7,\"Close\":6900.65,\"High\":6900.65,\"Low\":6887.7,\"Volume\":900,\"Date\":\"2024-07-25 12:21:00 PM\"},{\"ScripCode\":63835,\"Open\":6900.65,\"Close\":6892.1,\"High\":6900.65,\"Low\":6892.1,\"Volume\":1200,\"Date\":\"2024-07-25 12:23:00 PM\"},{\"ScripCode\":63835,\"Open\":6892.1,\"Close\":6893.75,\"High\":6895.5,\"Low\":6892.1,\"Volume\":1500,\"Date\":\"2024-07-25 12:24:00 PM\"},{\"ScripCode\":63835,\"Open\":6900.25,\"Close\":6894.1,\"High\":6900.25,\"Low\":6894.1,\"Volume\":2550,\"Date\":\"2024-07-25 12:25:00 PM\"},{\"ScripCode\":63835,\"Open\":6900.65,\"Close\":6904.2,\"High\":6904.2,\"Low\":6900.65,\"Volume\":450,\"Date\":\"2024-07-25 12:26:00 PM\"},{\"ScripCode\":63835,\"Open\":6904.2,\"Close\":6904.2,\"High\":6904.2,\"Low\":6904.2,\"Volume\":750,\"Date\":\"2024-07-25 12:27:00 PM\"},{\"ScripCode\":63835,\"Open\":6892.75,\"Close\":6892.75,\"High\":6892.75,\"Low\":6892.75,\"Volume\":300,\"Date\":\"2024-07-25 12:28:00 PM\"},{\"ScripCode\":63835,\"Open\":6892.75,\"Close\":6892.75,\"High\":6892.75,\"Low\":6892.75,\"Volume\":150,\"Date\":\"2024-07-25 12:29:00 PM\"},{\"ScripCode\":63835,\"Open\":6899.9,\"Close\":6899.2,\"High\":6899.9,\"Low\":6899.2,\"Volume\":1200,\"Date\":\"2024-07-25 12:30:00 PM\"},{\"ScripCode\":63835,\"Open\":6899.2,\"Close\":6899.2,\"High\":6899.2,\"Low\":6899.2,\"Volume\":150,\"Date\":\"2024-07-25 12:31:00 PM\"},{\"ScripCode\":63835,\"Open\":6901.9,\"Close\":6900,\"High\":6901.9,\"Low\":6900,\"Volume\":1050,\"Date\":\"2024-07-25 12:32:00 PM\"},{\"ScripCode\":63835,\"Open\":6900,\"Close\":6902.15,\"High\":6902.15,\"Low\":6900,\"Volume\":300,\"Date\":\"2024-07-25 12:33:00 PM\"},{\"ScripCode\":63835,\"Open\":6889.6,\"Close\":6889.6,\"High\":6889.6,\"Low\":6889.6,\"Volume\":26550,\"Date\":\"2024-07-25 12:34:00 PM\"},{\"ScripCode\":63835,\"Open\":6898.85,\"Close\":6898.85,\"High\":6898.85,\"Low\":6898.85,\"Volume\":300,\"Date\":\"2024-07-25 12:35:00 PM\"},{\"ScripCode\":63835,\"Open\":6898.85,\"Close\":6898.65,\"High\":6901,\"Low\":6898.65,\"Volume\":1650,\"Date\":\"2024-07-25 12:36:00 PM\"},{\"ScripCode\":63835,\"Open\":6895.5,\"Close\":6889.15,\"High\":6895.5,\"Low\":6889.15,\"Volume\":450,\"Date\":\"2024-07-25 12:37:00 PM\"},{\"ScripCode\":63835,\"Open\":6888.4,\"Close\":6886,\"High\":6888.4,\"Low\":6885,\"Volume\":1350,\"Date\":\"2024-07-25 12:38:00 PM\"},{\"ScripCode\":63835,\"Open\":6879.15,\"Close\":6892.3,\"High\":6892.3,\"Low\":6879.15,\"Volume\":1800,\"Date\":\"2024-07-25 12:39:00 PM\"},{\"ScripCode\":63835,\"Open\":6886.4,\"Close\":6883.5,\"High\":6886.4,\"Low\":6881.05,\"Volume\":5850,\"Date\":\"2024-07-25 12:40:00 PM\"},{\"ScripCode\":63835,\"Open\":6883.15,\"Close\":6883.15,\"High\":6883.15,\"Low\":6883.15,\"Volume\":300,\"Date\":\"2024-07-25 12:41:00 PM\"},{\"ScripCode\":63835,\"Open\":6880.15,\"Close\":6870.4,\"High\":6880.15,\"Low\":6860.55,\"Volume\":3000,\"Date\":\"2024-07-25 12:42:00 PM\"},{\"ScripCode\":63835,\"Open\":6870.45,\"Close\":6874.05,\"High\":6875.8,\"Low\":6870.45,\"Volume\":1050,\"Date\":\"2024-07-25 12:43:00 PM\"},{\"ScripCode\":63835,\"Open\":6873.8,\"Close\":6865.8,\"High\":6873.8,\"Low\":6861.4,\"Volume\":1950,\"Date\":\"2024-07-25 12:44:00 PM\"},{\"ScripCode\":63835,\"Open\":6867.2,\"Close\":6870.95,\"High\":6870.95,\"Low\":6860.5,\"Volume\":1800,\"Date\":\"2024-07-25 12:45:00 PM\"},{\"ScripCode\":63835,\"Open\":6870.95,\"Close\":6867.65,\"High\":6870.95,\"Low\":6861.35,\"Volume\":1200,\"Date\":\"2024-07-25 12:46:00 PM\"},{\"ScripCode\":63835,\"Open\":6870.3,\"Close\":6871.65,\"High\":6871.65,\"Low\":6870.3,\"Volume\":300,\"Date\":\"2024-07-25 12:47:00 PM\"},{\"ScripCode\":63835,\"Open\":6871.65,\"Close\":6880,\"High\":6880,\"Low\":6871.65,\"Volume\":300,\"Date\":\"2024-07-25 12:48:00 PM\"},{\"ScripCode\":63835,\"Open\":6883.1,\"Close\":6886.85,\"High\":6886.85,\"Low\":6883.1,\"Volume\":300,\"Date\":\"2024-07-25 12:49:00 PM\"},{\"ScripCode\":63835,\"Open\":6887.95,\"Close\":6891.8,\"High\":6891.8,\"Low\":6887.95,\"Volume\":450,\"Date\":\"2024-07-25 12:50:00 PM\"},{\"ScripCode\":63835,\"Open\":6900,\"Close\":6900,\"High\":6900,\"Low\":6900,\"Volume\":150,\"Date\":\"2024-07-25 12:51:00 PM\"},{\"ScripCode\":63835,\"Open\":6899.95,\"Close\":6901.25,\"High\":6901.25,\"Low\":6899.95,\"Volume\":450,\"Date\":\"2024-07-25 12:52:00 PM\"},{\"ScripCode\":63835,\"Open\":6901.25,\"Close\":6901.35,\"High\":6901.35,\"Low\":6901.1,\"Volume\":1200,\"Date\":\"2024-07-25 12:53:00 PM\"},{\"ScripCode\":63835,\"Open\":6901.1,\"Close\":6899.5,\"High\":6901.1,\"Low\":6899.5,\"Volume\":600,\"Date\":\"2024-07-25 12:54:00 PM\"},{\"ScripCode\":63835,\"Open\":6893.65,\"Close\":6890.75,\"High\":6893.65,\"Low\":6890.75,\"Volume\":750,\"Date\":\"2024-07-25 12:56:00 PM\"},{\"ScripCode\":63835,\"Open\":6892.1,\"Close\":6892.15,\"High\":6897.15,\"Low\":6889.9,\"Volume\":1650,\"Date\":\"2024-07-25 12:57:00 PM\"},{\"ScripCode\":63835,\"Open\":6889.35,\"Close\":6889.35,\"High\":6889.35,\"Low\":6889.35,\"Volume\":300,\"Date\":\"2024-07-25 12:58:00 PM\"},{\"ScripCode\":63835,\"Open\":6885.4,\"Close\":6888.9,\"High\":6888.9,\"Low\":6885.4,\"Volume\":1050,\"Date\":\"2024-07-25 01:00:00 PM\"},{\"ScripCode\":63835,\"Open\":6883.85,\"Close\":6883.85,\"High\":6883.85,\"Low\":6883.85,\"Volume\":150,\"Date\":\"2024-07-25 01:01:00 PM\"},{\"ScripCode\":63835,\"Open\":6892.5,\"Close\":6891.15,\"High\":6892.5,\"Low\":6887.45,\"Volume\":1950,\"Date\":\"2024-07-25 01:02:00 PM\"},{\"ScripCode\":63835,\"Open\":6899.5,\"Close\":6898.3,\"High\":6899.5,\"Low\":6898.3,\"Volume\":450,\"Date\":\"2024-07-25 01:03:00 PM\"},{\"ScripCode\":63835,\"Open\":6894.05,\"Close\":6894.05,\"High\":6894.05,\"Low\":6894.05,\"Volume\":450,\"Date\":\"2024-07-25 01:04:00 PM\"},{\"ScripCode\":63835,\"Open\":6894.05,\"Close\":6894.05,\"High\":6894.05,\"Low\":6894.05,\"Volume\":750,\"Date\":\"2024-07-25 01:06:00 PM\"},{\"ScripCode\":63835,\"Open\":6896.8,\"Close\":6899.15,\"High\":6901.45,\"Low\":6896.8,\"Volume\":1200,\"Date\":\"2024-07-25 01:08:00 PM\"},{\"ScripCode\":63835,\"Open\":6898.8,\"Close\":6899.05,\"High\":6901.1,\"Low\":6898.8,\"Volume\":900,\"Date\":\"2024-07-25 01:09:00 PM\"},{\"ScripCode\":63835,\"Open\":6899.05,\"Close\":6899.05,\"High\":6899.05,\"Low\":6899.05,\"Volume\":300,\"Date\":\"2024-07-25 01:10:00 PM\"},{\"ScripCode\":63835,\"Open\":6901.95,\"Close\":6898.65,\"High\":6901.95,\"Low\":6898.65,\"Volume\":300,\"Date\":\"2024-07-25 01:11:00 PM\"},{\"ScripCode\":63835,\"Open\":6886.7,\"Close\":6889.35,\"High\":6895,\"Low\":6886.7,\"Volume\":750,\"Date\":\"2024-07-25 01:12:00 PM\"},{\"ScripCode\":63835,\"Open\":6870.25,\"Close\":6870.6,\"High\":6870.6,\"Low\":6870.25,\"Volume\":1500,\"Date\":\"2024-07-25 01:13:00 PM\"},{\"ScripCode\":63835,\"Open\":6871.7,\"Close\":6863.3,\"High\":6871.7,\"Low\":6862.45,\"Volume\":900,\"Date\":\"2024-07-25 01:15:00 PM\"},{\"ScripCode\":63835,\"Open\":6870.25,\"Close\":6854.45,\"High\":6870.25,\"Low\":6852.6,\"Volume\":1650,\"Date\":\"2024-07-25 01:16:00 PM\"},{\"ScripCode\":63835,\"Open\":6850.6,\"Close\":6851.85,\"High\":6851.85,\"Low\":6850.6,\"Volume\":600,\"Date\":\"2024-07-25 01:17:00 PM\"},{\"ScripCode\":63835,\"Open\":6854.3,\"Close\":6858.8,\"High\":6858.8,\"Low\":6854.3,\"Volume\":300,\"Date\":\"2024-07-25 01:18:00 PM\"},{\"ScripCode\":63835,\"Open\":6857.25,\"Close\":6855.75,\"High\":6859.6,\"Low\":6855.75,\"Volume\":900,\"Date\":\"2024-07-25 01:19:00 PM\"},{\"ScripCode\":63835,\"Open\":6858.2,\"Close\":6867.65,\"High\":6867.65,\"Low\":6855,\"Volume\":900,\"Date\":\"2024-07-25 01:21:00 PM\"},{\"ScripCode\":63835,\"Open\":6868.35,\"Close\":6869.3,\"High\":6869.3,\"Low\":6868.35,\"Volume\":450,\"Date\":\"2024-07-25 01:22:00 PM\"},{\"ScripCode\":63835,\"Open\":6871.1,\"Close\":6871.2,\"High\":6871.55,\"Low\":6870.5,\"Volume\":750,\"Date\":\"2024-07-25 01:23:00 PM\"},{\"ScripCode\":63835,\"Open\":6871.15,\"Close\":6873.05,\"High\":6873.05,\"Low\":6867,\"Volume\":600,\"Date\":\"2024-07-25 01:24:00 PM\"},{\"ScripCode\":63835,\"Open\":6876.35,\"Close\":6869.15,\"High\":6876.35,\"Low\":6869.15,\"Volume\":300,\"Date\":\"2024-07-25 01:25:00 PM\"},{\"ScripCode\":63835,\"Open\":6864,\"Close\":6867.85,\"High\":6869.15,\"Low\":6864,\"Volume\":600,\"Date\":\"2024-07-25 01:26:00 PM\"},{\"ScripCode\":63835,\"Open\":6867.75,\"Close\":6867.75,\"High\":6867.75,\"Low\":6867.75,\"Volume\":150,\"Date\":\"2024-07-25 01:27:00 PM\"},{\"ScripCode\":63835,\"Open\":6866.05,\"Close\":6864.45,\"High\":6866.05,\"Low\":6863.5,\"Volume\":450,\"Date\":\"2024-07-25 01:28:00 PM\"},{\"ScripCode\":63835,\"Open\":6857.6,\"Close\":6857.6,\"High\":6857.6,\"Low\":6857.6,\"Volume\":150,\"Date\":\"2024-07-25 01:29:00 PM\"},{\"ScripCode\":63835,\"Open\":6855.5,\"Close\":6856.95,\"High\":6856.95,\"Low\":6855.5,\"Volume\":600,\"Date\":\"2024-07-25 01:30:00 PM\"},{\"ScripCode\":63835,\"Open\":6847.65,\"Close\":6852.95,\"High\":6852.95,\"Low\":6847.65,\"Volume\":450,\"Date\":\"2024-07-25 01:31:00 PM\"},{\"ScripCode\":63835,\"Open\":6850,\"Close\":6856.7,\"High\":6856.7,\"Low\":6850,\"Volume\":300,\"Date\":\"2024-07-25 01:32:00 PM\"},{\"ScripCode\":63835,\"Open\":6848.55,\"Close\":6843.25,\"High\":6848.55,\"Low\":6843.25,\"Volume\":2100,\"Date\":\"2024-07-25 01:33:00 PM\"},{\"ScripCode\":63835,\"Open\":6841.75,\"Close\":6840.5,\"High\":6848.6,\"Low\":6840.5,\"Volume\":3600,\"Date\":\"2024-07-25 01:34:00 PM\"},{\"ScripCode\":63835,\"Open\":6834.7,\"Close\":6834.7,\"High\":6834.7,\"Low\":6834.7,\"Volume\":300,\"Date\":\"2024-07-25 01:35:00 PM\"},{\"ScripCode\":63835,\"Open\":6839.05,\"Close\":6843.45,\"High\":6843.45,\"Low\":6839.05,\"Volume\":300,\"Date\":\"2024-07-25 01:36:00 PM\"},{\"ScripCode\":63835,\"Open\":6843.35,\"Close\":6847.85,\"High\":6847.85,\"Low\":6841.95,\"Volume\":1500,\"Date\":\"2024-07-25 01:38:00 PM\"},{\"ScripCode\":63835,\"Open\":6844.95,\"Close\":6842.05,\"High\":6844.95,\"Low\":6841.95,\"Volume\":600,\"Date\":\"2024-07-25 01:39:00 PM\"},{\"ScripCode\":63835,\"Open\":6842.05,\"Close\":6842.05,\"High\":6842.05,\"Low\":6842.05,\"Volume\":300,\"Date\":\"2024-07-25 01:40:00 PM\"},{\"ScripCode\":63835,\"Open\":6845,\"Close\":6835.65,\"High\":6845,\"Low\":6835.65,\"Volume\":750,\"Date\":\"2024-07-25 01:41:00 PM\"},{\"ScripCode\":63835,\"Open\":6837.2,\"Close\":6846.05,\"High\":6846.05,\"Low\":6837.2,\"Volume\":450,\"Date\":\"2024-07-25 01:43:00 PM\"},{\"ScripCode\":63835,\"Open\":6841.8,\"Close\":6841.8,\"High\":6841.8,\"Low\":6841.8,\"Volume\":150,\"Date\":\"2024-07-25 01:44:00 PM\"},{\"ScripCode\":63835,\"Open\":6842.6,\"Close\":6843.8,\"High\":6843.8,\"Low\":6842.6,\"Volume\":2400,\"Date\":\"2024-07-25 01:45:00 PM\"},{\"ScripCode\":63835,\"Open\":6843.1,\"Close\":6840,\"High\":6843.1,\"Low\":6840,\"Volume\":900,\"Date\":\"2024-07-25 01:46:00 PM\"},{\"ScripCode\":63835,\"Open\":6840,\"Close\":6845,\"High\":6845,\"Low\":6840,\"Volume\":600,\"Date\":\"2024-07-25 01:47:00 PM\"},{\"ScripCode\":63835,\"Open\":6838,\"Close\":6841,\"High\":6841,\"Low\":6838,\"Volume\":450,\"Date\":\"2024-07-25 01:48:00 PM\"},{\"ScripCode\":63835,\"Open\":6837.85,\"Close\":6841.5,\"High\":6841.5,\"Low\":6837.85,\"Volume\":1200,\"Date\":\"2024-07-25 01:49:00 PM\"},{\"ScripCode\":63835,\"Open\":6841.5,\"Close\":6842,\"High\":6842,\"Low\":6841.5,\"Volume\":900,\"Date\":\"2024-07-25 01:50:00 PM\"},{\"ScripCode\":63835,\"Open\":6844.55,\"Close\":6844.8,\"High\":6845.6,\"Low\":6840.4,\"Volume\":1050,\"Date\":\"2024-07-25 01:51:00 PM\"},{\"ScripCode\":63835,\"Open\":6841.55,\"Close\":6841.55,\"High\":6841.55,\"Low\":6841.55,\"Volume\":150,\"Date\":\"2024-07-25 01:52:00 PM\"},{\"ScripCode\":63835,\"Open\":6843.9,\"Close\":6842.95,\"High\":6843.9,\"Low\":6842.95,\"Volume\":450,\"Date\":\"2024-07-25 01:53:00 PM\"},{\"ScripCode\":63835,\"Open\":6840,\"Close\":6843.65,\"High\":6843.65,\"Low\":6840,\"Volume\":300,\"Date\":\"2024-07-25 01:54:00 PM\"},{\"ScripCode\":63835,\"Open\":6839.95,\"Close\":6842.55,\"High\":6844.75,\"Low\":6839.95,\"Volume\":1050,\"Date\":\"2024-07-25 01:55:00 PM\"},{\"ScripCode\":63835,\"Open\":6845.1,\"Close\":6853.4,\"High\":6853.4,\"Low\":6845.1,\"Volume\":2550,\"Date\":\"2024-07-25 01:56:00 PM\"},{\"ScripCode\":63835,\"Open\":6850.35,\"Close\":6855.75,\"High\":6856.3,\"Low\":6849.5,\"Volume\":2100,\"Date\":\"2024-07-25 01:57:00 PM\"},{\"ScripCode\":63835,\"Open\":6853.65,\"Close\":6853.65,\"High\":6853.65,\"Low\":6853.65,\"Volume\":150,\"Date\":\"2024-07-25 01:58:00 PM\"},{\"ScripCode\":63835,\"Open\":6855.05,\"Close\":6854.35,\"High\":6855.05,\"Low\":6850.1,\"Volume\":1050,\"Date\":\"2024-07-25 01:59:00 PM\"},{\"ScripCode\":63835,\"Open\":6851.45,\"Close\":6853,\"High\":6853.95,\"Low\":6851.45,\"Volume\":600,\"Date\":\"2024-07-25 02:00:00 PM\"},{\"ScripCode\":63835,\"Open\":6857,\"Close\":6858.2,\"High\":6858.5,\"Low\":6857,\"Volume\":1500,\"Date\":\"2024-07-25 02:01:00 PM\"},{\"ScripCode\":63835,\"Open\":6858.2,\"Close\":6854.65,\"High\":6858.2,\"Low\":6851.05,\"Volume\":600,\"Date\":\"2024-07-25 02:02:00 PM\"},{\"ScripCode\":63835,\"Open\":6852.05,\"Close\":6848.95,\"High\":6852.05,\"Low\":6847,\"Volume\":600,\"Date\":\"2024-07-25 02:03:00 PM\"},{\"ScripCode\":63835,\"Open\":6847.8,\"Close\":6846.5,\"High\":6847.8,\"Low\":6843.3,\"Volume\":600,\"Date\":\"2024-07-25 02:04:00 PM\"},{\"ScripCode\":63835,\"Open\":6853.45,\"Close\":6853.45,\"High\":6853.45,\"Low\":6853.45,\"Volume\":150,\"Date\":\"2024-07-25 02:05:00 PM\"},{\"ScripCode\":63835,\"Open\":6846.2,\"Close\":6847.95,\"High\":6847.95,\"Low\":6846.2,\"Volume\":300,\"Date\":\"2024-07-25 02:06:00 PM\"},{\"ScripCode\":63835,\"Open\":6849.95,\"Close\":6861.95,\"High\":6861.95,\"Low\":6846.5,\"Volume\":5700,\"Date\":\"2024-07-25 02:08:00 PM\"},{\"ScripCode\":63835,\"Open\":6859.3,\"Close\":6855.35,\"High\":6859.3,\"Low\":6855.35,\"Volume\":600,\"Date\":\"2024-07-25 02:09:00 PM\"},{\"ScripCode\":63835,\"Open\":6845.7,\"Close\":6854.35,\"High\":6857,\"Low\":6845.7,\"Volume\":1950,\"Date\":\"2024-07-25 02:10:00 PM\"},{\"ScripCode\":63835,\"Open\":6855,\"Close\":6857.55,\"High\":6857.55,\"Low\":6850.1,\"Volume\":1050,\"Date\":\"2024-07-25 02:11:00 PM\"},{\"ScripCode\":63835,\"Open\":6859.85,\"Close\":6860.95,\"High\":6862.5,\"Low\":6859.85,\"Volume\":1050,\"Date\":\"2024-07-25 02:12:00 PM\"},{\"ScripCode\":63835,\"Open\":6850.15,\"Close\":6855.5,\"High\":6855.5,\"Low\":6850.15,\"Volume\":450,\"Date\":\"2024-07-25 02:16:00 PM\"},{\"ScripCode\":63835,\"Open\":6854.4,\"Close\":6852.9,\"High\":6854.4,\"Low\":6851.9,\"Volume\":1050,\"Date\":\"2024-07-25 02:17:00 PM\"},{\"ScripCode\":63835,\"Open\":6851.45,\"Close\":6855.5,\"High\":6855.5,\"Low\":6851.45,\"Volume\":300,\"Date\":\"2024-07-25 02:18:00 PM\"},{\"ScripCode\":63835,\"Open\":6855.5,\"Close\":6855.5,\"High\":6855.5,\"Low\":6855.5,\"Volume\":150,\"Date\":\"2024-07-25 02:19:00 PM\"},{\"ScripCode\":63835,\"Open\":6854.45,\"Close\":6854.3,\"High\":6854.45,\"Low\":6854.3,\"Volume\":450,\"Date\":\"2024-07-25 02:20:00 PM\"},{\"ScripCode\":63835,\"Open\":6848.4,\"Close\":6848.4,\"High\":6848.4,\"Low\":6848.4,\"Volume\":150,\"Date\":\"2024-07-25 02:21:00 PM\"},{\"ScripCode\":63835,\"Open\":6851,\"Close\":6849.1,\"High\":6851,\"Low\":6849.1,\"Volume\":1650,\"Date\":\"2024-07-25 02:22:00 PM\"},{\"ScripCode\":63835,\"Open\":6844.4,\"Close\":6849.95,\"High\":6849.95,\"Low\":6844.3,\"Volume\":900,\"Date\":\"2024-07-25 02:23:00 PM\"},{\"ScripCode\":63835,\"Open\":6849.8,\"Close\":6848.6,\"High\":6849.95,\"Low\":6848.6,\"Volume\":750,\"Date\":\"2024-07-25 02:24:00 PM\"},{\"ScripCode\":63835,\"Open\":6846.2,\"Close\":6849.95,\"High\":6849.95,\"Low\":6846.2,\"Volume\":750,\"Date\":\"2024-07-25 02:25:00 PM\"},{\"ScripCode\":63835,\"Open\":6845.1,\"Close\":6843.2,\"High\":6845.1,\"Low\":6842.45,\"Volume\":1200,\"Date\":\"2024-07-25 02:27:00 PM\"},{\"ScripCode\":63835,\"Open\":6844.35,\"Close\":6839.3,\"High\":6844.35,\"Low\":6839.3,\"Volume\":900,\"Date\":\"2024-07-25 02:28:00 PM\"},{\"ScripCode\":63835,\"Open\":6838.95,\"Close\":6838.85,\"High\":6838.95,\"Low\":6837.05,\"Volume\":1950,\"Date\":\"2024-07-25 02:30:00 PM\"},{\"ScripCode\":63835,\"Open\":6837.2,\"Close\":6840.1,\"High\":6840.1,\"Low\":6837.2,\"Volume\":6150,\"Date\":\"2024-07-25 02:31:00 PM\"},{\"ScripCode\":63835,\"Open\":6841.15,\"Close\":6834.85,\"High\":6841.15,\"Low\":6834.85,\"Volume\":3150,\"Date\":\"2024-07-25 02:32:00 PM\"},{\"ScripCode\":63835,\"Open\":6831.85,\"Close\":6840.65,\"High\":6840.65,\"Low\":6830.75,\"Volume\":1800,\"Date\":\"2024-07-25 02:33:00 PM\"},{\"ScripCode\":63835,\"Open\":6838.8,\"Close\":6838.8,\"High\":6838.8,\"Low\":6838.8,\"Volume\":150,\"Date\":\"2024-07-25 02:34:00 PM\"},{\"ScripCode\":63835,\"Open\":6842.95,\"Close\":6838,\"High\":6842.95,\"Low\":6838,\"Volume\":2250,\"Date\":\"2024-07-25 02:35:00 PM\"},{\"ScripCode\":63835,\"Open\":6838,\"Close\":6837.3,\"High\":6843.05,\"Low\":6837.3,\"Volume\":600,\"Date\":\"2024-07-25 02:36:00 PM\"},{\"ScripCode\":63835,\"Open\":6827.8,\"Close\":6831,\"High\":6836.2,\"Low\":6827.8,\"Volume\":1050,\"Date\":\"2024-07-25 02:37:00 PM\"},{\"ScripCode\":63835,\"Open\":6822.65,\"Close\":6828.1,\"High\":6830.2,\"Low\":6822.65,\"Volume\":1650,\"Date\":\"2024-07-25 02:38:00 PM\"},{\"ScripCode\":63835,\"Open\":6828.2,\"Close\":6828.15,\"High\":6828.2,\"Low\":6828.1,\"Volume\":450,\"Date\":\"2024-07-25 02:39:00 PM\"},{\"ScripCode\":63835,\"Open\":6828.2,\"Close\":6830,\"High\":6830,\"Low\":6828.2,\"Volume\":300,\"Date\":\"2024-07-25 02:40:00 PM\"},{\"ScripCode\":63835,\"Open\":6829.3,\"Close\":6829.3,\"High\":6829.3,\"Low\":6829.3,\"Volume\":150,\"Date\":\"2024-07-25 02:41:00 PM\"},{\"ScripCode\":63835,\"Open\":6827.25,\"Close\":6827.45,\"High\":6829.1,\"Low\":6825.6,\"Volume\":750,\"Date\":\"2024-07-25 02:42:00 PM\"},{\"ScripCode\":63835,\"Open\":6823.1,\"Close\":6827.1,\"High\":6828.5,\"Low\":6821.95,\"Volume\":900,\"Date\":\"2024-07-25 02:43:00 PM\"},{\"ScripCode\":63835,\"Open\":6828.45,\"Close\":6818.75,\"High\":6828.45,\"Low\":6818.75,\"Volume\":3450,\"Date\":\"2024-07-25 02:44:00 PM\"},{\"ScripCode\":63835,\"Open\":6818.3,\"Close\":6819.5,\"High\":6819.5,\"Low\":6818.3,\"Volume\":750,\"Date\":\"2024-07-25 02:45:00 PM\"},{\"ScripCode\":63835,\"Open\":6819.5,\"Close\":6822.1,\"High\":6822.35,\"Low\":6819.5,\"Volume\":2550,\"Date\":\"2024-07-25 02:46:00 PM\"},{\"ScripCode\":63835,\"Open\":6826.8,\"Close\":6820,\"High\":6827.65,\"Low\":6820,\"Volume\":2850,\"Date\":\"2024-07-25 02:47:00 PM\"},{\"ScripCode\":63835,\"Open\":6817.75,\"Close\":6816.45,\"High\":6823,\"Low\":6816.45,\"Volume\":1350,\"Date\":\"2024-07-25 02:48:00 PM\"},{\"ScripCode\":63835,\"Open\":6816.45,\"Close\":6821,\"High\":6821,\"Low\":6816.45,\"Volume\":1500,\"Date\":\"2024-07-25 02:49:00 PM\"},{\"ScripCode\":63835,\"Open\":6820.85,\"Close\":6820.6,\"High\":6820.85,\"Low\":6817.9,\"Volume\":2100,\"Date\":\"2024-07-25 02:50:00 PM\"},{\"ScripCode\":63835,\"Open\":6820,\"Close\":6820,\"High\":6820,\"Low\":6820,\"Volume\":2400,\"Date\":\"2024-07-25 02:51:00 PM\"},{\"ScripCode\":63835,\"Open\":6819.5,\"Close\":6815.95,\"High\":6819.5,\"Low\":6815.95,\"Volume\":900,\"Date\":\"2024-07-25 02:52:00 PM\"},{\"ScripCode\":63835,\"Open\":6816,\"Close\":6812.2,\"High\":6818.65,\"Low\":6810.5,\"Volume\":2400,\"Date\":\"2024-07-25 02:53:00 PM\"},{\"ScripCode\":63835,\"Open\":6809.95,\"Close\":6809.55,\"High\":6809.95,\"Low\":6804,\"Volume\":3750,\"Date\":\"2024-07-25 02:54:00 PM\"},{\"ScripCode\":63835,\"Open\":6809.55,\"Close\":6811,\"High\":6812.3,\"Low\":6809.55,\"Volume\":3150,\"Date\":\"2024-07-25 02:55:00 PM\"},{\"ScripCode\":63835,\"Open\":6814,\"Close\":6814.2,\"High\":6814.2,\"Low\":6809,\"Volume\":1950,\"Date\":\"2024-07-25 02:56:00 PM\"},{\"ScripCode\":63835,\"Open\":6814.95,\"Close\":6818.1,\"High\":6818.65,\"Low\":6814.95,\"Volume\":4650,\"Date\":\"2024-07-25 02:57:00 PM\"},{\"ScripCode\":63835,\"Open\":6818.5,\"Close\":6815.8,\"High\":6818.5,\"Low\":6815,\"Volume\":2100,\"Date\":\"2024-07-25 02:58:00 PM\"},{\"ScripCode\":63835,\"Open\":6814.85,\"Close\":6811.95,\"High\":6814.9,\"Low\":6811.95,\"Volume\":750,\"Date\":\"2024-07-25 02:59:00 PM\"},{\"ScripCode\":63835,\"Open\":6809.95,\"Close\":6818.6,\"High\":6818.65,\"Low\":6809.95,\"Volume\":2550,\"Date\":\"2024-07-25 03:00:00 PM\"},{\"ScripCode\":63835,\"Open\":6818,\"Close\":6819.1,\"High\":6821.9,\"Low\":6818,\"Volume\":3150,\"Date\":\"2024-07-25 03:01:00 PM\"},{\"ScripCode\":63835,\"Open\":6819.1,\"Close\":6823.05,\"High\":6823.95,\"Low\":6818.65,\"Volume\":1650,\"Date\":\"2024-07-25 03:02:00 PM\"},{\"ScripCode\":63835,\"Open\":6819.5,\"Close\":6823.9,\"High\":6823.95,\"Low\":6819.35,\"Volume\":3750,\"Date\":\"2024-07-25 03:03:00 PM\"},{\"ScripCode\":63835,\"Open\":6819.55,\"Close\":6823.9,\"High\":6823.95,\"Low\":6819.2,\"Volume\":1350,\"Date\":\"2024-07-25 03:04:00 PM\"},{\"ScripCode\":63835,\"Open\":6819.7,\"Close\":6823.9,\"High\":6823.9,\"Low\":6809.65,\"Volume\":4050,\"Date\":\"2024-07-25 03:05:00 PM\"},{\"ScripCode\":63835,\"Open\":6823.95,\"Close\":6819.7,\"High\":6823.95,\"Low\":6819.7,\"Volume\":1950,\"Date\":\"2024-07-25 03:06:00 PM\"},{\"ScripCode\":63835,\"Open\":6819.35,\"Close\":6820.5,\"High\":6822.1,\"Low\":6818,\"Volume\":2400,\"Date\":\"2024-07-25 03:07:00 PM\"},{\"ScripCode\":63835,\"Open\":6815.15,\"Close\":6823,\"High\":6823,\"Low\":6815.15,\"Volume\":1050,\"Date\":\"2024-07-25 03:08:00 PM\"},{\"ScripCode\":63835,\"Open\":6822.9,\"Close\":6823,\"High\":6823,\"Low\":6821.05,\"Volume\":1950,\"Date\":\"2024-07-25 03:09:00 PM\"},{\"ScripCode\":63835,\"Open\":6822.9,\"Close\":6824.3,\"High\":6824.3,\"Low\":6822.9,\"Volume\":2850,\"Date\":\"2024-07-25 03:10:00 PM\"},{\"ScripCode\":63835,\"Open\":6832.45,\"Close\":6832.5,\"High\":6832.5,\"Low\":6830.3,\"Volume\":4500,\"Date\":\"2024-07-25 03:11:00 PM\"},{\"ScripCode\":63835,\"Open\":6827.25,\"Close\":6827.4,\"High\":6827.6,\"Low\":6827.25,\"Volume\":450,\"Date\":\"2024-07-25 03:12:00 PM\"},{\"ScripCode\":63835,\"Open\":6830,\"Close\":6824.85,\"High\":6832.1,\"Low\":6824,\"Volume\":3000,\"Date\":\"2024-07-25 03:13:00 PM\"},{\"ScripCode\":63835,\"Open\":6826,\"Close\":6827.85,\"High\":6827.85,\"Low\":6825.35,\"Volume\":1200,\"Date\":\"2024-07-25 03:14:00 PM\"},{\"ScripCode\":63835,\"Open\":6829.95,\"Close\":6832,\"High\":6832,\"Low\":6826.25,\"Volume\":2100,\"Date\":\"2024-07-25 03:15:00 PM\"},{\"ScripCode\":63835,\"Open\":6829.35,\"Close\":6823.75,\"High\":6832,\"Low\":6823.65,\"Volume\":3900,\"Date\":\"2024-07-25 03:16:00 PM\"},{\"ScripCode\":63835,\"Open\":6831.4,\"Close\":6830.95,\"High\":6833,\"Low\":6825.05,\"Volume\":4650,\"Date\":\"2024-07-25 03:17:00 PM\"},{\"ScripCode\":63835,\"Open\":6828.6,\"Close\":6824.85,\"High\":6828.6,\"Low\":6815.65,\"Volume\":1200,\"Date\":\"2024-07-25 03:18:00 PM\"},{\"ScripCode\":63835,\"Open\":6825.85,\"Close\":6825,\"High\":6831.8,\"Low\":6823.75,\"Volume\":2550,\"Date\":\"2024-07-25 03:19:00 PM\"},{\"ScripCode\":63835,\"Open\":6831.25,\"Close\":6822.7,\"High\":6832.75,\"Low\":6820.7,\"Volume\":8850,\"Date\":\"2024-07-25 03:20:00 PM\"},{\"ScripCode\":63835,\"Open\":6831.4,\"Close\":6832.65,\"High\":6833.8,\"Low\":6831.2,\"Volume\":1350,\"Date\":\"2024-07-25 03:21:00 PM\"},{\"ScripCode\":63835,\"Open\":6831.55,\"Close\":6831.8,\"High\":6832,\"Low\":6831.3,\"Volume\":4050,\"Date\":\"2024-07-25 03:22:00 PM\"},{\"ScripCode\":63835,\"Open\":6831.7,\"Close\":6828,\"High\":6831.7,\"Low\":6828,\"Volume\":750,\"Date\":\"2024-07-25 03:23:00 PM\"},{\"ScripCode\":63835,\"Open\":6829.9,\"Close\":6827.35,\"High\":6831.8,\"Low\":6827.35,\"Volume\":2700,\"Date\":\"2024-07-25 03:24:00 PM\"},{\"ScripCode\":63835,\"Open\":6827.55,\"Close\":6829.95,\"High\":6830,\"Low\":6825.7,\"Volume\":1950,\"Date\":\"2024-07-25 03:25:00 PM\"},{\"ScripCode\":63835,\"Open\":6830,\"Close\":6833.35,\"High\":6833.35,\"Low\":6830,\"Volume\":6150,\"Date\":\"2024-07-25 03:26:00 PM\"},{\"ScripCode\":63835,\"Open\":6833.2,\"Close\":6826.95,\"High\":6833.2,\"Low\":6826.95,\"Volume\":1200,\"Date\":\"2024-07-25 03:27:00 PM\"},{\"ScripCode\":63835,\"Open\":6822.75,\"Close\":6836.05,\"High\":6836.55,\"Low\":6822.75,\"Volume\":2550,\"Date\":\"2024-07-25 03:28:00 PM\"},{\"ScripCode\":63835,\"Open\":6830.65,\"Close\":6832,\"High\":6832,\"Low\":6830.65,\"Volume\":1800,\"Date\":\"2024-07-25 03:29:00 PM\"}],\"29-08-2024\":[{\"ScripCode\":56520,\"Open\":6955.5,\"Close\":7005.5,\"High\":7029,\"Low\":6955.5,\"Volume\":5250,\"Date\":\"2024-08-28 09:15:00 AM\"},{\"ScripCode\":56520,\"Open\":7021.35,\"Close\":7011.85,\"High\":7021.35,\"Low\":7011.85,\"Volume\":1500,\"Date\":\"2024-08-28 09:16:00 AM\"},{\"ScripCode\":56520,\"Open\":7012.9,\"Close\":7011.3,\"High\":7012.9,\"Low\":7011.3,\"Volume\":1050,\"Date\":\"2024-08-28 09:17:00 AM\"},{\"ScripCode\":56520,\"Open\":7016.85,\"Close\":7009.9,\"High\":7017.9,\"Low\":7009.9,\"Volume\":1350,\"Date\":\"2024-08-28 09:18:00 AM\"},{\"ScripCode\":56520,\"Open\":7014.25,\"Close\":7015.95,\"High\":7018,\"Low\":7010.9,\"Volume\":2700,\"Date\":\"2024-08-28 09:19:00 AM\"},{\"ScripCode\":56520,\"Open\":7015.95,\"Close\":7027.4,\"High\":7027.4,\"Low\":7013.3,\"Volume\":5100,\"Date\":\"2024-08-28 09:20:00 AM\"},{\"ScripCode\":56520,\"Open\":7021.5,\"Close\":7029.85,\"High\":7029.85,\"Low\":7021.5,\"Volume\":1950,\"Date\":\"2024-08-28 09:21:00 AM\"},{\"ScripCode\":56520,\"Open\":7034.95,\"Close\":7040.4,\"High\":7040.4,\"Low\":7034.95,\"Volume\":1650,\"Date\":\"2024-08-28 09:22:00 AM\"},{\"ScripCode\":56520,\"Open\":7033.75,\"Close\":7044.95,\"High\":7044.95,\"Low\":7033.75,\"Volume\":1350,\"Date\":\"2024-08-28 09:23:00 AM\"},{\"ScripCode\":56520,\"Open\":7040,\"Close\":7039.6,\"High\":7040,\"Low\":7035,\"Volume\":1200,\"Date\":\"2024-08-28 09:24:00 AM\"},{\"ScripCode\":56520,\"Open\":7040.75,\"Close\":7028.5,\"High\":7040.75,\"Low\":7028.5,\"Volume\":1800,\"Date\":\"2024-08-28 09:25:00 AM\"},{\"ScripCode\":56520,\"Open\":7028.5,\"Close\":7034.75,\"High\":7034.9,\"Low\":7028.5,\"Volume\":1950,\"Date\":\"2024-08-28 09:26:00 AM\"},{\"ScripCode\":56520,\"Open\":7040.1,\"Close\":7034.65,\"High\":7040.1,\"Low\":7034.65,\"Volume\":1500,\"Date\":\"2024-08-28 09:27:00 AM\"},{\"ScripCode\":56520,\"Open\":7038.05,\"Close\":7033.65,\"High\":7039.35,\"Low\":7033.65,\"Volume\":1350,\"Date\":\"2024-08-28 09:28:00 AM\"},{\"ScripCode\":56520,\"Open\":7033.65,\"Close\":7017.7,\"High\":7033.65,\"Low\":7017.7,\"Volume\":1500,\"Date\":\"2024-08-28 09:29:00 AM\"},{\"ScripCode\":56520,\"Open\":7017.7,\"Close\":7001.25,\"High\":7017.7,\"Low\":7001.25,\"Volume\":3000,\"Date\":\"2024-08-28 09:30:00 AM\"},{\"ScripCode\":56520,\"Open\":7004.05,\"Close\":6990,\"High\":7004.05,\"Low\":6990,\"Volume\":3000,\"Date\":\"2024-08-28 09:31:00 AM\"},{\"ScripCode\":56520,\"Open\":6997.6,\"Close\":7005,\"High\":7005,\"Low\":6997.6,\"Volume\":3750,\"Date\":\"2024-08-28 09:32:00 AM\"},{\"ScripCode\":56520,\"Open\":7004.3,\"Close\":7004.3,\"High\":7004.3,\"Low\":7004.3,\"Volume\":10350,\"Date\":\"2024-08-28 09:33:00 AM\"},{\"ScripCode\":56520,\"Open\":7004.3,\"Close\":6985.35,\"High\":7004.3,\"Low\":6983.4,\"Volume\":8550,\"Date\":\"2024-08-28 09:34:00 AM\"},{\"ScripCode\":56520,\"Open\":6983,\"Close\":6987.25,\"High\":6992.55,\"Low\":6983,\"Volume\":4050,\"Date\":\"2024-08-28 09:35:00 AM\"},{\"ScripCode\":56520,\"Open\":6995.75,\"Close\":6995.75,\"High\":6995.75,\"Low\":6995.75,\"Volume\":2400,\"Date\":\"2024-08-28 09:36:00 AM\"},{\"ScripCode\":56520,\"Open\":7002.2,\"Close\":7009.8,\"High\":7009.8,\"Low\":7002.2,\"Volume\":2550,\"Date\":\"2024-08-28 09:37:00 AM\"},{\"ScripCode\":56520,\"Open\":7005.05,\"Close\":7000,\"High\":7005.05,\"Low\":6997.3,\"Volume\":4800,\"Date\":\"2024-08-28 09:38:00 AM\"},{\"ScripCode\":56520,\"Open\":6999.7,\"Close\":6991.4,\"High\":6999.7,\"Low\":6991.4,\"Volume\":4200,\"Date\":\"2024-08-28 09:39:00 AM\"},{\"ScripCode\":56520,\"Open\":6998.1,\"Close\":6992.45,\"High\":6998.1,\"Low\":6991.4,\"Volume\":2850,\"Date\":\"2024-08-28 09:40:00 AM\"},{\"ScripCode\":56520,\"Open\":6992.45,\"Close\":6994.9,\"High\":6994.9,\"Low\":6989.25,\"Volume\":750,\"Date\":\"2024-08-28 09:41:00 AM\"},{\"ScripCode\":56520,\"Open\":6993.45,\"Close\":6990.6,\"High\":6993.45,\"Low\":6990.6,\"Volume\":1200,\"Date\":\"2024-08-28 09:42:00 AM\"},{\"ScripCode\":56520,\"Open\":6990.6,\"Close\":6990.6,\"High\":6990.6,\"Low\":6990.6,\"Volume\":1200,\"Date\":\"2024-08-28 09:43:00 AM\"},{\"ScripCode\":56520,\"Open\":6990.6,\"Close\":6990.6,\"High\":6990.6,\"Low\":6990.6,\"Volume\":600,\"Date\":\"2024-08-28 09:44:00 AM\"},{\"ScripCode\":56520,\"Open\":6995,\"Close\":6989.35,\"High\":6995,\"Low\":6989.35,\"Volume\":1350,\"Date\":\"2024-08-28 09:45:00 AM\"},{\"ScripCode\":56520,\"Open\":6989.35,\"Close\":7002.05,\"High\":7002.05,\"Low\":6989.2,\"Volume\":1350,\"Date\":\"2024-08-28 09:46:00 AM\"},{\"ScripCode\":56520,\"Open\":7002.05,\"Close\":6990.05,\"High\":7002.05,\"Low\":6985.85,\"Volume\":2100,\"Date\":\"2024-08-28 09:47:00 AM\"},{\"ScripCode\":56520,\"Open\":6990.1,\"Close\":6996.8,\"High\":6996.8,\"Low\":6990.1,\"Volume\":1200,\"Date\":\"2024-08-28 09:48:00 AM\"},{\"ScripCode\":56520,\"Open\":6996.8,\"Close\":6989.75,\"High\":6996.8,\"Low\":6989.75,\"Volume\":750,\"Date\":\"2024-08-28 09:49:00 AM\"},{\"ScripCode\":56520,\"Open\":6989.7,\"Close\":6989.7,\"High\":6989.7,\"Low\":6989.7,\"Volume\":1200,\"Date\":\"2024-08-28 09:50:00 AM\"},{\"ScripCode\":56520,\"Open\":6989.7,\"Close\":6989.7,\"High\":6989.7,\"Low\":6989.7,\"Volume\":750,\"Date\":\"2024-08-28 09:51:00 AM\"},{\"ScripCode\":56520,\"Open\":6991.5,\"Close\":6981.9,\"High\":6991.5,\"Low\":6981.9,\"Volume\":10500,\"Date\":\"2024-08-28 09:52:00 AM\"},{\"ScripCode\":56520,\"Open\":6982.15,\"Close\":6985.95,\"High\":6989.55,\"Low\":6976.05,\"Volume\":4800,\"Date\":\"2024-08-28 09:53:00 AM\"},{\"ScripCode\":56520,\"Open\":6985.95,\"Close\":6988.8,\"High\":6988.8,\"Low\":6983.25,\"Volume\":2850,\"Date\":\"2024-08-28 09:54:00 AM\"},{\"ScripCode\":56520,\"Open\":6988.8,\"Close\":6988.85,\"High\":6995.9,\"Low\":6988.8,\"Volume\":6750,\"Date\":\"2024-08-28 09:55:00 AM\"},{\"ScripCode\":56520,\"Open\":6988.85,\"Close\":6994.35,\"High\":6994.35,\"Low\":6988.85,\"Volume\":3300,\"Date\":\"2024-08-28 09:56:00 AM\"},{\"ScripCode\":56520,\"Open\":6992.95,\"Close\":6999.45,\"High\":6999.75,\"Low\":6992.3,\"Volume\":1200,\"Date\":\"2024-08-28 09:57:00 AM\"},{\"ScripCode\":56520,\"Open\":6999.5,\"Close\":7001.35,\"High\":7002.1,\"Low\":6996.4,\"Volume\":2400,\"Date\":\"2024-08-28 09:58:00 AM\"},{\"ScripCode\":56520,\"Open\":7001.35,\"Close\":7001.3,\"High\":7001.35,\"Low\":6999.2,\"Volume\":1050,\"Date\":\"2024-08-28 09:59:00 AM\"},{\"ScripCode\":56520,\"Open\":7000.85,\"Close\":6992.85,\"High\":7000.85,\"Low\":6990,\"Volume\":2550,\"Date\":\"2024-08-28 10:00:00 AM\"},{\"ScripCode\":56520,\"Open\":6998.1,\"Close\":6992.3,\"High\":6998.1,\"Low\":6992.3,\"Volume\":1500,\"Date\":\"2024-08-28 10:01:00 AM\"},{\"ScripCode\":56520,\"Open\":6992.3,\"Close\":6992.3,\"High\":6992.3,\"Low\":6992.3,\"Volume\":150,\"Date\":\"2024-08-28 10:02:00 AM\"},{\"ScripCode\":56520,\"Open\":6997.45,\"Close\":6996.9,\"High\":6997.45,\"Low\":6996.9,\"Volume\":900,\"Date\":\"2024-08-28 10:03:00 AM\"},{\"ScripCode\":56520,\"Open\":6992.55,\"Close\":6992.45,\"High\":6992.55,\"Low\":6992.45,\"Volume\":1200,\"Date\":\"2024-08-28 10:04:00 AM\"},{\"ScripCode\":56520,\"Open\":6996.6,\"Close\":6984.55,\"High\":6997.2,\"Low\":6982,\"Volume\":5850,\"Date\":\"2024-08-28 10:05:00 AM\"},{\"ScripCode\":56520,\"Open\":6983,\"Close\":6983,\"High\":6983,\"Low\":6983,\"Volume\":600,\"Date\":\"2024-08-28 10:06:00 AM\"},{\"ScripCode\":56520,\"Open\":6983,\"Close\":6985.95,\"High\":6985.95,\"Low\":6980,\"Volume\":2100,\"Date\":\"2024-08-28 10:07:00 AM\"},{\"ScripCode\":56520,\"Open\":6980.15,\"Close\":6988.55,\"High\":6988.55,\"Low\":6980.15,\"Volume\":1200,\"Date\":\"2024-08-28 10:08:00 AM\"},{\"ScripCode\":56520,\"Open\":6986.25,\"Close\":6983.55,\"High\":6988.65,\"Low\":6983.55,\"Volume\":4200,\"Date\":\"2024-08-28 10:09:00 AM\"},{\"ScripCode\":56520,\"Open\":6983.55,\"Close\":6992.05,\"High\":6992.9,\"Low\":6983.55,\"Volume\":600,\"Date\":\"2024-08-28 10:10:00 AM\"},{\"ScripCode\":56520,\"Open\":6986.55,\"Close\":6991.45,\"High\":6991.45,\"Low\":6986.55,\"Volume\":1650,\"Date\":\"2024-08-28 10:11:00 AM\"},{\"ScripCode\":56520,\"Open\":6991.45,\"Close\":6990.35,\"High\":6993.25,\"Low\":6989,\"Volume\":4200,\"Date\":\"2024-08-28 10:12:00 AM\"},{\"ScripCode\":56520,\"Open\":6991.6,\"Close\":6994.15,\"High\":6994.15,\"Low\":6987.6,\"Volume\":1350,\"Date\":\"2024-08-28 10:13:00 AM\"},{\"ScripCode\":56520,\"Open\":6996.85,\"Close\":6993,\"High\":6997.45,\"Low\":6993,\"Volume\":2400,\"Date\":\"2024-08-28 10:14:00 AM\"},{\"ScripCode\":56520,\"Open\":6993,\"Close\":6992.9,\"High\":6995.8,\"Low\":6989.6,\"Volume\":1200,\"Date\":\"2024-08-28 10:15:00 AM\"},{\"ScripCode\":56520,\"Open\":6993,\"Close\":6999.9,\"High\":7001.05,\"Low\":6993,\"Volume\":2100,\"Date\":\"2024-08-28 10:16:00 AM\"},{\"ScripCode\":56520,\"Open\":6999.9,\"Close\":6997,\"High\":7000.25,\"Low\":6997,\"Volume\":1800,\"Date\":\"2024-08-28 10:17:00 AM\"},{\"ScripCode\":56520,\"Open\":6999.35,\"Close\":6996.5,\"High\":7000.45,\"Low\":6996.5,\"Volume\":1050,\"Date\":\"2024-08-28 10:18:00 AM\"},{\"ScripCode\":56520,\"Open\":6989.85,\"Close\":6991.65,\"High\":6991.65,\"Low\":6986.2,\"Volume\":1200,\"Date\":\"2024-08-28 10:19:00 AM\"},{\"ScripCode\":56520,\"Open\":6990.25,\"Close\":6990.8,\"High\":6990.8,\"Low\":6986.05,\"Volume\":1650,\"Date\":\"2024-08-28 10:20:00 AM\"},{\"ScripCode\":56520,\"Open\":6986.15,\"Close\":6990.85,\"High\":6992.6,\"Low\":6986.15,\"Volume\":2250,\"Date\":\"2024-08-28 10:21:00 AM\"},{\"ScripCode\":56520,\"Open\":6990.85,\"Close\":6991.8,\"High\":6991.8,\"Low\":6987.2,\"Volume\":2550,\"Date\":\"2024-08-28 10:22:00 AM\"},{\"ScripCode\":56520,\"Open\":6987.75,\"Close\":6991.45,\"High\":6991.45,\"Low\":6986.2,\"Volume\":1350,\"Date\":\"2024-08-28 10:23:00 AM\"},{\"ScripCode\":56520,\"Open\":6989.15,\"Close\":6990.1,\"High\":6990.1,\"Low\":6989.15,\"Volume\":1350,\"Date\":\"2024-08-28 10:24:00 AM\"},{\"ScripCode\":56520,\"Open\":6988.5,\"Close\":6989.25,\"High\":6990.25,\"Low\":6986.35,\"Volume\":3750,\"Date\":\"2024-08-28 10:25:00 AM\"},{\"ScripCode\":56520,\"Open\":6989.25,\"Close\":6986.45,\"High\":6990.45,\"Low\":6986.45,\"Volume\":1800,\"Date\":\"2024-08-28 10:26:00 AM\"},{\"ScripCode\":56520,\"Open\":6987.35,\"Close\":6990.65,\"High\":6990.7,\"Low\":6987.35,\"Volume\":1650,\"Date\":\"2024-08-28 10:27:00 AM\"},{\"ScripCode\":56520,\"Open\":6990.65,\"Close\":6990.7,\"High\":6990.7,\"Low\":6987.8,\"Volume\":2550,\"Date\":\"2024-08-28 10:28:00 AM\"},{\"ScripCode\":56520,\"Open\":6992.25,\"Close\":6990.45,\"High\":6992.25,\"Low\":6989,\"Volume\":1200,\"Date\":\"2024-08-28 10:29:00 AM\"},{\"ScripCode\":56520,\"Open\":6988,\"Close\":6981.4,\"High\":6988,\"Low\":6981.4,\"Volume\":1350,\"Date\":\"2024-08-28 10:30:00 AM\"},{\"ScripCode\":56520,\"Open\":6981.8,\"Close\":6988.4,\"High\":6989.3,\"Low\":6981.8,\"Volume\":2250,\"Date\":\"2024-08-28 10:31:00 AM\"},{\"ScripCode\":56520,\"Open\":6988.35,\"Close\":6987.15,\"High\":6988.35,\"Low\":6986.9,\"Volume\":1050,\"Date\":\"2024-08-28 10:32:00 AM\"},{\"ScripCode\":56520,\"Open\":6985.55,\"Close\":6983.95,\"High\":6987.1,\"Low\":6983,\"Volume\":1350,\"Date\":\"2024-08-28 10:33:00 AM\"},{\"ScripCode\":56520,\"Open\":6983.95,\"Close\":6986.2,\"High\":6986.4,\"Low\":6983.3,\"Volume\":4650,\"Date\":\"2024-08-28 10:34:00 AM\"},{\"ScripCode\":56520,\"Open\":6986.2,\"Close\":6980.6,\"High\":6986.2,\"Low\":6977.75,\"Volume\":2700,\"Date\":\"2024-08-28 10:35:00 AM\"},{\"ScripCode\":56520,\"Open\":6978.1,\"Close\":6977.75,\"High\":6979.3,\"Low\":6977.75,\"Volume\":1500,\"Date\":\"2024-08-28 10:36:00 AM\"},{\"ScripCode\":56520,\"Open\":6976,\"Close\":6972.7,\"High\":6977.1,\"Low\":6971,\"Volume\":6150,\"Date\":\"2024-08-28 10:37:00 AM\"},{\"ScripCode\":56520,\"Open\":6973.85,\"Close\":6978.85,\"High\":6979.05,\"Low\":6973.85,\"Volume\":2400,\"Date\":\"2024-08-28 10:38:00 AM\"},{\"ScripCode\":56520,\"Open\":6978.75,\"Close\":6980.85,\"High\":6983.25,\"Low\":6978.5,\"Volume\":1800,\"Date\":\"2024-08-28 10:39:00 AM\"},{\"ScripCode\":56520,\"Open\":6982.95,\"Close\":6980.85,\"High\":6982.95,\"Low\":6980.5,\"Volume\":1050,\"Date\":\"2024-08-28 10:40:00 AM\"},{\"ScripCode\":56520,\"Open\":6976.55,\"Close\":6977.8,\"High\":6979.9,\"Low\":6976.55,\"Volume\":1800,\"Date\":\"2024-08-28 10:41:00 AM\"},{\"ScripCode\":56520,\"Open\":6980.65,\"Close\":6976.8,\"High\":6980.65,\"Low\":6976.8,\"Volume\":1950,\"Date\":\"2024-08-28 10:42:00 AM\"},{\"ScripCode\":56520,\"Open\":6979.65,\"Close\":6981.1,\"High\":6981.15,\"Low\":6977.45,\"Volume\":3450,\"Date\":\"2024-08-28 10:43:00 AM\"},{\"ScripCode\":56520,\"Open\":6979.15,\"Close\":6979.25,\"High\":6979.25,\"Low\":6975.5,\"Volume\":1800,\"Date\":\"2024-08-28 10:44:00 AM\"},{\"ScripCode\":56520,\"Open\":6978.45,\"Close\":6978.45,\"High\":6978.45,\"Low\":6977.6,\"Volume\":1950,\"Date\":\"2024-08-28 10:45:00 AM\"},{\"ScripCode\":56520,\"Open\":6978.05,\"Close\":6981.9,\"High\":6981.9,\"Low\":6978.05,\"Volume\":2100,\"Date\":\"2024-08-28 10:46:00 AM\"},{\"ScripCode\":56520,\"Open\":6981.85,\"Close\":6984,\"High\":6984,\"Low\":6979.6,\"Volume\":2700,\"Date\":\"2024-08-28 10:47:00 AM\"},{\"ScripCode\":56520,\"Open\":6984,\"Close\":6985.35,\"High\":6986.2,\"Low\":6983.65,\"Volume\":2250,\"Date\":\"2024-08-28 10:48:00 AM\"},{\"ScripCode\":56520,\"Open\":6985.35,\"Close\":6982.05,\"High\":6985.35,\"Low\":6980.1,\"Volume\":2100,\"Date\":\"2024-08-28 10:49:00 AM\"},{\"ScripCode\":56520,\"Open\":6984.7,\"Close\":6981.4,\"High\":6984.7,\"Low\":6981.4,\"Volume\":1050,\"Date\":\"2024-08-28 10:50:00 AM\"},{\"ScripCode\":56520,\"Open\":6981.35,\"Close\":6980.2,\"High\":6983.65,\"Low\":6980.2,\"Volume\":2250,\"Date\":\"2024-08-28 10:51:00 AM\"},{\"ScripCode\":56520,\"Open\":6978,\"Close\":6979.6,\"High\":6980.35,\"Low\":6976.55,\"Volume\":2250,\"Date\":\"2024-08-28 10:52:00 AM\"},{\"ScripCode\":56520,\"Open\":6980.4,\"Close\":6980,\"High\":6980.4,\"Low\":6979.8,\"Volume\":4050,\"Date\":\"2024-08-28 10:53:00 AM\"},{\"ScripCode\":56520,\"Open\":6982.2,\"Close\":6981.4,\"High\":6985.7,\"Low\":6981.4,\"Volume\":4350,\"Date\":\"2024-08-28 10:54:00 AM\"},{\"ScripCode\":56520,\"Open\":6981.4,\"Close\":6980.05,\"High\":6983.2,\"Low\":6979.5,\"Volume\":2100,\"Date\":\"2024-08-28 10:55:00 AM\"},{\"ScripCode\":56520,\"Open\":6980.05,\"Close\":6977.7,\"High\":6981.65,\"Low\":6977.7,\"Volume\":3300,\"Date\":\"2024-08-28 10:56:00 AM\"},{\"ScripCode\":56520,\"Open\":6977,\"Close\":6979.2,\"High\":6979.2,\"Low\":6977,\"Volume\":1950,\"Date\":\"2024-08-28 10:57:00 AM\"},{\"ScripCode\":56520,\"Open\":6981.85,\"Close\":6984,\"High\":6986.1,\"Low\":6980.3,\"Volume\":2250,\"Date\":\"2024-08-28 10:58:00 AM\"},{\"ScripCode\":56520,\"Open\":6984,\"Close\":6982,\"High\":6987.25,\"Low\":6982,\"Volume\":2250,\"Date\":\"2024-08-28 10:59:00 AM\"},{\"ScripCode\":56520,\"Open\":6985.75,\"Close\":6982.25,\"High\":6985.75,\"Low\":6982.25,\"Volume\":750,\"Date\":\"2024-08-28 11:00:00 AM\"},{\"ScripCode\":56520,\"Open\":6982.25,\"Close\":6982.55,\"High\":6982.55,\"Low\":6982.25,\"Volume\":750,\"Date\":\"2024-08-28 11:01:00 AM\"},{\"ScripCode\":56520,\"Open\":6982.55,\"Close\":6982.55,\"High\":6982.55,\"Low\":6982.55,\"Volume\":750,\"Date\":\"2024-08-28 11:02:00 AM\"},{\"ScripCode\":56520,\"Open\":6986.95,\"Close\":6987.65,\"High\":6987.65,\"Low\":6986.95,\"Volume\":600,\"Date\":\"2024-08-28 11:03:00 AM\"},{\"ScripCode\":56520,\"Open\":6988.15,\"Close\":6988.15,\"High\":6988.15,\"Low\":6988.15,\"Volume\":450,\"Date\":\"2024-08-28 11:04:00 AM\"},{\"ScripCode\":56520,\"Open\":6988.65,\"Close\":6982.9,\"High\":6988.65,\"Low\":6982.9,\"Volume\":1500,\"Date\":\"2024-08-28 11:05:00 AM\"},{\"ScripCode\":56520,\"Open\":6983,\"Close\":6981.3,\"High\":6984.2,\"Low\":6981.3,\"Volume\":2400,\"Date\":\"2024-08-28 11:06:00 AM\"},{\"ScripCode\":56520,\"Open\":6981.3,\"Close\":6979.2,\"High\":6982.65,\"Low\":6979.2,\"Volume\":1050,\"Date\":\"2024-08-28 11:07:00 AM\"},{\"ScripCode\":56520,\"Open\":6977.15,\"Close\":6973.75,\"High\":6979.05,\"Low\":6973.75,\"Volume\":2250,\"Date\":\"2024-08-28 11:08:00 AM\"},{\"ScripCode\":56520,\"Open\":6973.75,\"Close\":6975.9,\"High\":6978.5,\"Low\":6973.75,\"Volume\":1800,\"Date\":\"2024-08-28 11:09:00 AM\"},{\"ScripCode\":56520,\"Open\":6975.9,\"Close\":6974.45,\"High\":6976.45,\"Low\":6974.45,\"Volume\":1050,\"Date\":\"2024-08-28 11:10:00 AM\"},{\"ScripCode\":56520,\"Open\":6974.45,\"Close\":6974.5,\"High\":6976.75,\"Low\":6974.45,\"Volume\":1350,\"Date\":\"2024-08-28 11:11:00 AM\"},{\"ScripCode\":56520,\"Open\":6974.5,\"Close\":6974.2,\"High\":6974.5,\"Low\":6974.2,\"Volume\":750,\"Date\":\"2024-08-28 11:12:00 AM\"},{\"ScripCode\":56520,\"Open\":6975,\"Close\":6975.6,\"High\":6976.95,\"Low\":6974.5,\"Volume\":1200,\"Date\":\"2024-08-28 11:13:00 AM\"},{\"ScripCode\":56520,\"Open\":6975.6,\"Close\":6973.5,\"High\":6975.6,\"Low\":6973.5,\"Volume\":1050,\"Date\":\"2024-08-28 11:14:00 AM\"},{\"ScripCode\":56520,\"Open\":6973.5,\"Close\":6979,\"High\":6979,\"Low\":6973.5,\"Volume\":1200,\"Date\":\"2024-08-28 11:15:00 AM\"},{\"ScripCode\":56520,\"Open\":6979,\"Close\":6979,\"High\":6979,\"Low\":6979,\"Volume\":300,\"Date\":\"2024-08-28 11:16:00 AM\"},{\"ScripCode\":56520,\"Open\":6979,\"Close\":6979,\"High\":6979,\"Low\":6979,\"Volume\":450,\"Date\":\"2024-08-28 11:17:00 AM\"},{\"ScripCode\":56520,\"Open\":6979,\"Close\":6976.95,\"High\":6979,\"Low\":6976.95,\"Volume\":2250,\"Date\":\"2024-08-28 11:18:00 AM\"},{\"ScripCode\":56520,\"Open\":6976.95,\"Close\":6981.7,\"High\":6981.7,\"Low\":6976.95,\"Volume\":1200,\"Date\":\"2024-08-28 11:19:00 AM\"},{\"ScripCode\":56520,\"Open\":6981.7,\"Close\":6978.8,\"High\":6981.7,\"Low\":6978.8,\"Volume\":1050,\"Date\":\"2024-08-28 11:20:00 AM\"},{\"ScripCode\":56520,\"Open\":6981.6,\"Close\":6979.7,\"High\":6981.6,\"Low\":6979.7,\"Volume\":750,\"Date\":\"2024-08-28 11:21:00 AM\"},{\"ScripCode\":56520,\"Open\":6979.7,\"Close\":6976.95,\"High\":6979.7,\"Low\":6976.95,\"Volume\":900,\"Date\":\"2024-08-28 11:22:00 AM\"},{\"ScripCode\":56520,\"Open\":6976.95,\"Close\":6976.95,\"High\":6976.95,\"Low\":6976.95,\"Volume\":150,\"Date\":\"2024-08-28 11:23:00 AM\"},{\"ScripCode\":56520,\"Open\":6978.65,\"Close\":6978.65,\"High\":6978.65,\"Low\":6978.65,\"Volume\":900,\"Date\":\"2024-08-28 11:24:00 AM\"},{\"ScripCode\":56520,\"Open\":6978.65,\"Close\":6980.8,\"High\":6980.8,\"Low\":6978.65,\"Volume\":1200,\"Date\":\"2024-08-28 11:25:00 AM\"},{\"ScripCode\":56520,\"Open\":6980.85,\"Close\":6980.75,\"High\":6980.85,\"Low\":6980.75,\"Volume\":600,\"Date\":\"2024-08-28 11:26:00 AM\"},{\"ScripCode\":56520,\"Open\":6978.5,\"Close\":6978.5,\"High\":6978.5,\"Low\":6978.5,\"Volume\":900,\"Date\":\"2024-08-28 11:27:00 AM\"},{\"ScripCode\":56520,\"Open\":6978.5,\"Close\":6975.5,\"High\":6978.5,\"Low\":6975.5,\"Volume\":900,\"Date\":\"2024-08-28 11:28:00 AM\"},{\"ScripCode\":56520,\"Open\":6975.5,\"Close\":6978,\"High\":6978,\"Low\":6975.5,\"Volume\":900,\"Date\":\"2024-08-28 11:29:00 AM\"},{\"ScripCode\":56520,\"Open\":6978,\"Close\":6976.7,\"High\":6978,\"Low\":6976.7,\"Volume\":2550,\"Date\":\"2024-08-28 11:30:00 AM\"},{\"ScripCode\":56520,\"Open\":6976.7,\"Close\":6976.7,\"High\":6976.7,\"Low\":6976.7,\"Volume\":1350,\"Date\":\"2024-08-28 11:31:00 AM\"},{\"ScripCode\":56520,\"Open\":6976.7,\"Close\":6980,\"High\":6980,\"Low\":6976.7,\"Volume\":1050,\"Date\":\"2024-08-28 11:32:00 AM\"},{\"ScripCode\":56520,\"Open\":6980,\"Close\":6979.6,\"High\":6980,\"Low\":6979.6,\"Volume\":1050,\"Date\":\"2024-08-28 11:33:00 AM\"},{\"ScripCode\":56520,\"Open\":6979.6,\"Close\":6980.75,\"High\":6980.75,\"Low\":6979.6,\"Volume\":750,\"Date\":\"2024-08-28 11:34:00 AM\"},{\"ScripCode\":56520,\"Open\":6978.9,\"Close\":6978.9,\"High\":6978.9,\"Low\":6978.9,\"Volume\":1500,\"Date\":\"2024-08-28 11:35:00 AM\"},{\"ScripCode\":56520,\"Open\":6978.9,\"Close\":6975.2,\"High\":6978.9,\"Low\":6975.2,\"Volume\":3900,\"Date\":\"2024-08-28 11:36:00 AM\"},{\"ScripCode\":56520,\"Open\":6972.5,\"Close\":6972.65,\"High\":6972.65,\"Low\":6972.5,\"Volume\":2250,\"Date\":\"2024-08-28 11:37:00 AM\"},{\"ScripCode\":56520,\"Open\":6970.3,\"Close\":6970.3,\"High\":6970.3,\"Low\":6970.3,\"Volume\":450,\"Date\":\"2024-08-28 11:38:00 AM\"},{\"ScripCode\":56520,\"Open\":6972,\"Close\":6971.1,\"High\":6972,\"Low\":6971,\"Volume\":1350,\"Date\":\"2024-08-28 11:39:00 AM\"},{\"ScripCode\":56520,\"Open\":6971.1,\"Close\":6985,\"High\":6985,\"Low\":6971.1,\"Volume\":6900,\"Date\":\"2024-08-28 11:40:00 AM\"},{\"ScripCode\":56520,\"Open\":6984.85,\"Close\":6985.75,\"High\":6988.95,\"Low\":6984,\"Volume\":4800,\"Date\":\"2024-08-28 11:41:00 AM\"},{\"ScripCode\":56520,\"Open\":6985.2,\"Close\":6993.1,\"High\":6997.45,\"Low\":6985.2,\"Volume\":5850,\"Date\":\"2024-08-28 11:42:00 AM\"},{\"ScripCode\":56520,\"Open\":6996.05,\"Close\":6994.35,\"High\":6996.05,\"Low\":6994.35,\"Volume\":900,\"Date\":\"2024-08-28 11:43:00 AM\"},{\"ScripCode\":56520,\"Open\":6996.2,\"Close\":7000.05,\"High\":7000.75,\"Low\":6996.2,\"Volume\":3450,\"Date\":\"2024-08-28 11:44:00 AM\"},{\"ScripCode\":56520,\"Open\":7000,\"Close\":7005.8,\"High\":7005.8,\"Low\":7000,\"Volume\":4200,\"Date\":\"2024-08-28 11:45:00 AM\"},{\"ScripCode\":56520,\"Open\":7003.4,\"Close\":7004.9,\"High\":7007,\"Low\":7003.4,\"Volume\":3450,\"Date\":\"2024-08-28 11:46:00 AM\"},{\"ScripCode\":56520,\"Open\":7005,\"Close\":7002.15,\"High\":7006,\"Low\":7002.15,\"Volume\":1950,\"Date\":\"2024-08-28 11:47:00 AM\"},{\"ScripCode\":56520,\"Open\":7001.75,\"Close\":6999.85,\"High\":7001.75,\"Low\":6999.85,\"Volume\":1500,\"Date\":\"2024-08-28 11:48:00 AM\"},{\"ScripCode\":56520,\"Open\":6999.7,\"Close\":6997,\"High\":6999.7,\"Low\":6997,\"Volume\":900,\"Date\":\"2024-08-28 11:49:00 AM\"},{\"ScripCode\":56520,\"Open\":6997,\"Close\":6997.45,\"High\":6997.45,\"Low\":6997,\"Volume\":1500,\"Date\":\"2024-08-28 11:50:00 AM\"},{\"ScripCode\":56520,\"Open\":6997.45,\"Close\":6998.2,\"High\":6998.2,\"Low\":6997.45,\"Volume\":450,\"Date\":\"2024-08-28 11:51:00 AM\"},{\"ScripCode\":56520,\"Open\":6998.2,\"Close\":6998.2,\"High\":6998.2,\"Low\":6998.2,\"Volume\":600,\"Date\":\"2024-08-28 11:52:00 AM\"},{\"ScripCode\":56520,\"Open\":6992,\"Close\":6984.05,\"High\":6992,\"Low\":6984.05,\"Volume\":4800,\"Date\":\"2024-08-28 11:53:00 AM\"},{\"ScripCode\":56520,\"Open\":6984.05,\"Close\":6987.95,\"High\":6987.95,\"Low\":6984.05,\"Volume\":900,\"Date\":\"2024-08-28 11:55:00 AM\"},{\"ScripCode\":56520,\"Open\":6988.6,\"Close\":6988.6,\"High\":6988.6,\"Low\":6988.6,\"Volume\":1200,\"Date\":\"2024-08-28 11:56:00 AM\"},{\"ScripCode\":56520,\"Open\":6988.6,\"Close\":6988.6,\"High\":6988.6,\"Low\":6988.6,\"Volume\":750,\"Date\":\"2024-08-28 11:57:00 AM\"},{\"ScripCode\":56520,\"Open\":6988.6,\"Close\":6985,\"High\":6988.6,\"Low\":6982.15,\"Volume\":2700,\"Date\":\"2024-08-28 11:58:00 AM\"},{\"ScripCode\":56520,\"Open\":6987.05,\"Close\":6987.05,\"High\":6987.05,\"Low\":6987.05,\"Volume\":750,\"Date\":\"2024-08-28 11:59:00 AM\"},{\"ScripCode\":56520,\"Open\":6987.05,\"Close\":6986.6,\"High\":6987.05,\"Low\":6986.6,\"Volume\":900,\"Date\":\"2024-08-28 12:00:00 PM\"},{\"ScripCode\":56520,\"Open\":6986.6,\"Close\":6986.6,\"High\":6986.6,\"Low\":6986.6,\"Volume\":750,\"Date\":\"2024-08-28 12:01:00 PM\"},{\"ScripCode\":56520,\"Open\":6986.6,\"Close\":6986.05,\"High\":6986.6,\"Low\":6986.05,\"Volume\":1500,\"Date\":\"2024-08-28 12:02:00 PM\"},{\"ScripCode\":56520,\"Open\":6987.8,\"Close\":6987.8,\"High\":6987.8,\"Low\":6987.8,\"Volume\":5400,\"Date\":\"2024-08-28 12:03:00 PM\"},{\"ScripCode\":56520,\"Open\":6987.8,\"Close\":6982.85,\"High\":6987.8,\"Low\":6982.85,\"Volume\":600,\"Date\":\"2024-08-28 12:04:00 PM\"},{\"ScripCode\":56520,\"Open\":6982.85,\"Close\":6982.85,\"High\":6982.85,\"Low\":6982.85,\"Volume\":300,\"Date\":\"2024-08-28 12:05:00 PM\"},{\"ScripCode\":56520,\"Open\":6984.55,\"Close\":6984.55,\"High\":6984.55,\"Low\":6984.55,\"Volume\":600,\"Date\":\"2024-08-28 12:06:00 PM\"},{\"ScripCode\":56520,\"Open\":6984.55,\"Close\":6988.55,\"High\":6988.55,\"Low\":6984.55,\"Volume\":2700,\"Date\":\"2024-08-28 12:07:00 PM\"},{\"ScripCode\":56520,\"Open\":6985.75,\"Close\":6985,\"High\":6985.75,\"Low\":6980.1,\"Volume\":1950,\"Date\":\"2024-08-28 12:08:00 PM\"},{\"ScripCode\":56520,\"Open\":6985,\"Close\":6985,\"High\":6985,\"Low\":6985,\"Volume\":300,\"Date\":\"2024-08-28 12:09:00 PM\"},{\"ScripCode\":56520,\"Open\":6985,\"Close\":6985.2,\"High\":6985.2,\"Low\":6985,\"Volume\":1200,\"Date\":\"2024-08-28 12:10:00 PM\"},{\"ScripCode\":56520,\"Open\":6985.2,\"Close\":6989,\"High\":6989,\"Low\":6985.2,\"Volume\":750,\"Date\":\"2024-08-28 12:11:00 PM\"},{\"ScripCode\":56520,\"Open\":6989,\"Close\":6990.75,\"High\":6990.75,\"Low\":6987.7,\"Volume\":1500,\"Date\":\"2024-08-28 12:12:00 PM\"},{\"ScripCode\":56520,\"Open\":6990.75,\"Close\":6988.15,\"High\":6990.75,\"Low\":6988.15,\"Volume\":750,\"Date\":\"2024-08-28 12:13:00 PM\"},{\"ScripCode\":56520,\"Open\":6988.15,\"Close\":6988.15,\"High\":6988.15,\"Low\":6988.15,\"Volume\":450,\"Date\":\"2024-08-28 12:14:00 PM\"},{\"ScripCode\":56520,\"Open\":6985.45,\"Close\":6998.65,\"High\":6998.65,\"Low\":6984.05,\"Volume\":5550,\"Date\":\"2024-08-28 12:15:00 PM\"},{\"ScripCode\":56520,\"Open\":6998.65,\"Close\":7000,\"High\":7000,\"Low\":6998.65,\"Volume\":5100,\"Date\":\"2024-08-28 12:16:00 PM\"},{\"ScripCode\":56520,\"Open\":7000,\"Close\":6988,\"High\":7000,\"Low\":6988,\"Volume\":4500,\"Date\":\"2024-08-28 12:17:00 PM\"},{\"ScripCode\":56520,\"Open\":7000,\"Close\":7001.25,\"High\":7001.25,\"Low\":7000,\"Volume\":5700,\"Date\":\"2024-08-28 12:18:00 PM\"},{\"ScripCode\":56520,\"Open\":7001.25,\"Close\":7001.25,\"High\":7001.25,\"Low\":7001.25,\"Volume\":150,\"Date\":\"2024-08-28 12:19:00 PM\"},{\"ScripCode\":56520,\"Open\":7001.25,\"Close\":7001.25,\"High\":7001.25,\"Low\":7001.25,\"Volume\":300,\"Date\":\"2024-08-28 12:20:00 PM\"},{\"ScripCode\":56520,\"Open\":7001.25,\"Close\":6994.7,\"High\":7001.25,\"Low\":6994.7,\"Volume\":750,\"Date\":\"2024-08-28 12:21:00 PM\"},{\"ScripCode\":56520,\"Open\":6990.85,\"Close\":6989.3,\"High\":6990.85,\"Low\":6989.3,\"Volume\":5250,\"Date\":\"2024-08-28 12:22:00 PM\"},{\"ScripCode\":56520,\"Open\":6995,\"Close\":7000,\"High\":7000.3,\"Low\":6995,\"Volume\":5850,\"Date\":\"2024-08-28 12:23:00 PM\"},{\"ScripCode\":56520,\"Open\":7000.7,\"Close\":7000,\"High\":7000.7,\"Low\":6997.75,\"Volume\":4050,\"Date\":\"2024-08-28 12:24:00 PM\"},{\"ScripCode\":56520,\"Open\":7000,\"Close\":7000,\"High\":7000,\"Low\":7000,\"Volume\":600,\"Date\":\"2024-08-28 12:25:00 PM\"},{\"ScripCode\":56520,\"Open\":7000,\"Close\":7003.5,\"High\":7003.5,\"Low\":7000,\"Volume\":1650,\"Date\":\"2024-08-28 12:26:00 PM\"},{\"ScripCode\":56520,\"Open\":7002.6,\"Close\":7005.4,\"High\":7005.4,\"Low\":7002.6,\"Volume\":600,\"Date\":\"2024-08-28 12:27:00 PM\"},{\"ScripCode\":56520,\"Open\":7009.3,\"Close\":7010,\"High\":7010,\"Low\":7007.7,\"Volume\":3900,\"Date\":\"2024-08-28 12:28:00 PM\"},{\"ScripCode\":56520,\"Open\":7010,\"Close\":7011.85,\"High\":7011.85,\"Low\":7010,\"Volume\":1500,\"Date\":\"2024-08-28 12:29:00 PM\"},{\"ScripCode\":56520,\"Open\":7011.85,\"Close\":7010,\"High\":7011.85,\"Low\":7010,\"Volume\":900,\"Date\":\"2024-08-28 12:30:00 PM\"},{\"ScripCode\":56520,\"Open\":7008.55,\"Close\":7009.15,\"High\":7010,\"Low\":7008.55,\"Volume\":3000,\"Date\":\"2024-08-28 12:31:00 PM\"},{\"ScripCode\":56520,\"Open\":7009.15,\"Close\":7010,\"High\":7010,\"Low\":7009.15,\"Volume\":750,\"Date\":\"2024-08-28 12:32:00 PM\"},{\"ScripCode\":56520,\"Open\":7011.05,\"Close\":7011.05,\"High\":7011.05,\"Low\":7011.05,\"Volume\":2850,\"Date\":\"2024-08-28 12:33:00 PM\"},{\"ScripCode\":56520,\"Open\":7011.05,\"Close\":7011.05,\"High\":7011.05,\"Low\":7011.05,\"Volume\":300,\"Date\":\"2024-08-28 12:34:00 PM\"},{\"ScripCode\":56520,\"Open\":7010,\"Close\":7010,\"High\":7010,\"Low\":7007.3,\"Volume\":1200,\"Date\":\"2024-08-28 12:35:00 PM\"},{\"ScripCode\":56520,\"Open\":7010,\"Close\":7010.9,\"High\":7010.9,\"Low\":7010,\"Volume\":2400,\"Date\":\"2024-08-28 12:36:00 PM\"},{\"ScripCode\":56520,\"Open\":7010.9,\"Close\":7010,\"High\":7010.9,\"Low\":7010,\"Volume\":900,\"Date\":\"2024-08-28 12:37:00 PM\"},{\"ScripCode\":56520,\"Open\":7011,\"Close\":7011,\"High\":7011,\"Low\":7011,\"Volume\":300,\"Date\":\"2024-08-28 12:38:00 PM\"},{\"ScripCode\":56520,\"Open\":7011,\"Close\":7011,\"High\":7011,\"Low\":7011,\"Volume\":1350,\"Date\":\"2024-08-28 12:39:00 PM\"},{\"ScripCode\":56520,\"Open\":7011,\"Close\":7011,\"High\":7011,\"Low\":7011,\"Volume\":600,\"Date\":\"2024-08-28 12:40:00 PM\"},{\"ScripCode\":56520,\"Open\":7011.3,\"Close\":7011,\"High\":7011.3,\"Low\":7011,\"Volume\":1800,\"Date\":\"2024-08-28 12:41:00 PM\"},{\"ScripCode\":56520,\"Open\":7010.9,\"Close\":7010.9,\"High\":7010.9,\"Low\":7010.9,\"Volume\":600,\"Date\":\"2024-08-28 12:42:00 PM\"},{\"ScripCode\":56520,\"Open\":7011.1,\"Close\":7010.9,\"High\":7011.1,\"Low\":7010.9,\"Volume\":900,\"Date\":\"2024-08-28 12:43:00 PM\"},{\"ScripCode\":56520,\"Open\":7010.9,\"Close\":7010.9,\"High\":7010.9,\"Low\":7010.9,\"Volume\":1200,\"Date\":\"2024-08-28 12:44:00 PM\"},{\"ScripCode\":56520,\"Open\":7010.9,\"Close\":7010,\"High\":7010.9,\"Low\":7010,\"Volume\":1050,\"Date\":\"2024-08-28 12:45:00 PM\"},{\"ScripCode\":56520,\"Open\":7002.5,\"Close\":7010.1,\"High\":7010.1,\"Low\":7002.5,\"Volume\":4650,\"Date\":\"2024-08-28 12:46:00 PM\"},{\"ScripCode\":56520,\"Open\":7010.1,\"Close\":7010.2,\"High\":7010.25,\"Low\":7010.1,\"Volume\":1200,\"Date\":\"2024-08-28 12:47:00 PM\"},{\"ScripCode\":56520,\"Open\":7010.2,\"Close\":7010.2,\"High\":7010.2,\"Low\":7010.2,\"Volume\":450,\"Date\":\"2024-08-28 12:48:00 PM\"},{\"ScripCode\":56520,\"Open\":7010.2,\"Close\":7010.2,\"High\":7010.2,\"Low\":7010.2,\"Volume\":150,\"Date\":\"2024-08-28 12:49:00 PM\"},{\"ScripCode\":56520,\"Open\":7010.2,\"Close\":7010.2,\"High\":7010.2,\"Low\":7010.2,\"Volume\":1200,\"Date\":\"2024-08-28 12:50:00 PM\"},{\"ScripCode\":56520,\"Open\":7010,\"Close\":7010,\"High\":7010,\"Low\":7010,\"Volume\":900,\"Date\":\"2024-08-28 12:51:00 PM\"},{\"ScripCode\":56520,\"Open\":7010,\"Close\":7009,\"High\":7010,\"Low\":7009,\"Volume\":750,\"Date\":\"2024-08-28 12:52:00 PM\"},{\"ScripCode\":56520,\"Open\":7010,\"Close\":7010,\"High\":7010,\"Low\":7010,\"Volume\":1500,\"Date\":\"2024-08-28 12:53:00 PM\"},{\"ScripCode\":56520,\"Open\":7010,\"Close\":7010,\"High\":7010,\"Low\":7010,\"Volume\":2400,\"Date\":\"2024-08-28 12:54:00 PM\"},{\"ScripCode\":56520,\"Open\":7010,\"Close\":7009.35,\"High\":7010,\"Low\":7009.35,\"Volume\":900,\"Date\":\"2024-08-28 12:55:00 PM\"},{\"ScripCode\":56520,\"Open\":7010,\"Close\":7010.35,\"High\":7010.35,\"Low\":7010,\"Volume\":1200,\"Date\":\"2024-08-28 12:56:00 PM\"},{\"ScripCode\":56520,\"Open\":7010.35,\"Close\":7004.1,\"High\":7010.35,\"Low\":7003.15,\"Volume\":900,\"Date\":\"2024-08-28 12:57:00 PM\"},{\"ScripCode\":56520,\"Open\":7002.6,\"Close\":7003.15,\"High\":7003.15,\"Low\":7002.6,\"Volume\":1200,\"Date\":\"2024-08-28 12:58:00 PM\"},{\"ScripCode\":56520,\"Open\":7003.9,\"Close\":7001.45,\"High\":7003.9,\"Low\":7001.45,\"Volume\":1500,\"Date\":\"2024-08-28 12:59:00 PM\"},{\"ScripCode\":56520,\"Open\":6999.4,\"Close\":7000,\"High\":7000,\"Low\":6999.4,\"Volume\":450,\"Date\":\"2024-08-28 01:00:00 PM\"},{\"ScripCode\":56520,\"Open\":7000,\"Close\":6998.65,\"High\":7000,\"Low\":6998.3,\"Volume\":1500,\"Date\":\"2024-08-28 01:01:00 PM\"},{\"ScripCode\":56520,\"Open\":6996.5,\"Close\":7000.6,\"High\":7000.6,\"Low\":6996.5,\"Volume\":450,\"Date\":\"2024-08-28 01:02:00 PM\"},{\"ScripCode\":56520,\"Open\":7000.6,\"Close\":6999.05,\"High\":7002,\"Low\":6999.05,\"Volume\":750,\"Date\":\"2024-08-28 01:03:00 PM\"},{\"ScripCode\":56520,\"Open\":6998.3,\"Close\":6998.3,\"High\":6998.3,\"Low\":6998.3,\"Volume\":600,\"Date\":\"2024-08-28 01:04:00 PM\"},{\"ScripCode\":56520,\"Open\":6998.3,\"Close\":6996.9,\"High\":6998.3,\"Low\":6996.9,\"Volume\":1650,\"Date\":\"2024-08-28 01:05:00 PM\"},{\"ScripCode\":56520,\"Open\":7001.35,\"Close\":6997.85,\"High\":7001.35,\"Low\":6997.85,\"Volume\":1800,\"Date\":\"2024-08-28 01:06:00 PM\"},{\"ScripCode\":56520,\"Open\":6997.85,\"Close\":7000.05,\"High\":7000.05,\"Low\":6997.85,\"Volume\":1200,\"Date\":\"2024-08-28 01:07:00 PM\"},{\"ScripCode\":56520,\"Open\":7002.9,\"Close\":7002.9,\"High\":7002.9,\"Low\":7002.9,\"Volume\":750,\"Date\":\"2024-08-28 01:08:00 PM\"},{\"ScripCode\":56520,\"Open\":7002.9,\"Close\":7004.1,\"High\":7004.1,\"Low\":7002.9,\"Volume\":450,\"Date\":\"2024-08-28 01:09:00 PM\"},{\"ScripCode\":56520,\"Open\":7004.1,\"Close\":7004.1,\"High\":7004.1,\"Low\":7004.1,\"Volume\":450,\"Date\":\"2024-08-28 01:10:00 PM\"},{\"ScripCode\":56520,\"Open\":7004.1,\"Close\":7001.1,\"High\":7004.1,\"Low\":7001.1,\"Volume\":1050,\"Date\":\"2024-08-28 01:11:00 PM\"},{\"ScripCode\":56520,\"Open\":7001.1,\"Close\":7001.8,\"High\":7001.8,\"Low\":7001.1,\"Volume\":450,\"Date\":\"2024-08-28 01:12:00 PM\"},{\"ScripCode\":56520,\"Open\":7000,\"Close\":6999.8,\"High\":7000,\"Low\":6999.8,\"Volume\":900,\"Date\":\"2024-08-28 01:13:00 PM\"},{\"ScripCode\":56520,\"Open\":6999.8,\"Close\":6997.9,\"High\":6999.8,\"Low\":6997.9,\"Volume\":7650,\"Date\":\"2024-08-28 01:14:00 PM\"},{\"ScripCode\":56520,\"Open\":6997.9,\"Close\":6999.35,\"High\":6999.45,\"Low\":6997.9,\"Volume\":2100,\"Date\":\"2024-08-28 01:15:00 PM\"},{\"ScripCode\":56520,\"Open\":6997.1,\"Close\":6997.1,\"High\":6997.1,\"Low\":6997.1,\"Volume\":1650,\"Date\":\"2024-08-28 01:16:00 PM\"},{\"ScripCode\":56520,\"Open\":6997.1,\"Close\":6997.75,\"High\":6997.75,\"Low\":6997.1,\"Volume\":7050,\"Date\":\"2024-08-28 01:17:00 PM\"},{\"ScripCode\":56520,\"Open\":6996.7,\"Close\":6999.7,\"High\":6999.7,\"Low\":6996.2,\"Volume\":5850,\"Date\":\"2024-08-28 01:18:00 PM\"},{\"ScripCode\":56520,\"Open\":6999.7,\"Close\":6998.25,\"High\":7000.3,\"Low\":6998.25,\"Volume\":2400,\"Date\":\"2024-08-28 01:19:00 PM\"},{\"ScripCode\":56520,\"Open\":6997.3,\"Close\":6998.8,\"High\":6998.8,\"Low\":6997.3,\"Volume\":1500,\"Date\":\"2024-08-28 01:20:00 PM\"},{\"ScripCode\":56520,\"Open\":6998.8,\"Close\":6998.8,\"High\":6998.8,\"Low\":6998.8,\"Volume\":750,\"Date\":\"2024-08-28 01:21:00 PM\"},{\"ScripCode\":56520,\"Open\":6999.95,\"Close\":6999.95,\"High\":6999.95,\"Low\":6999.95,\"Volume\":9750,\"Date\":\"2024-08-28 01:22:00 PM\"},{\"ScripCode\":56520,\"Open\":7000.05,\"Close\":7000.05,\"High\":7000.05,\"Low\":7000.05,\"Volume\":7350,\"Date\":\"2024-08-28 01:23:00 PM\"},{\"ScripCode\":56520,\"Open\":6999.65,\"Close\":6999.65,\"High\":6999.65,\"Low\":6999.65,\"Volume\":750,\"Date\":\"2024-08-28 01:24:00 PM\"},{\"ScripCode\":56520,\"Open\":6999,\"Close\":6998.6,\"High\":6999,\"Low\":6998.6,\"Volume\":1350,\"Date\":\"2024-08-28 01:25:00 PM\"},{\"ScripCode\":56520,\"Open\":6996.65,\"Close\":6996.7,\"High\":6996.7,\"Low\":6996.65,\"Volume\":900,\"Date\":\"2024-08-28 01:26:00 PM\"},{\"ScripCode\":56520,\"Open\":6998.35,\"Close\":6996.6,\"High\":6998.35,\"Low\":6996.6,\"Volume\":5100,\"Date\":\"2024-08-28 01:27:00 PM\"},{\"ScripCode\":56520,\"Open\":6995.2,\"Close\":6997.6,\"High\":6997.6,\"Low\":6995.2,\"Volume\":1050,\"Date\":\"2024-08-28 01:28:00 PM\"},{\"ScripCode\":56520,\"Open\":6997.6,\"Close\":6996.9,\"High\":6997.6,\"Low\":6996.9,\"Volume\":450,\"Date\":\"2024-08-28 01:29:00 PM\"},{\"ScripCode\":56520,\"Open\":6996.9,\"Close\":6997.15,\"High\":6997.6,\"Low\":6996.9,\"Volume\":1800,\"Date\":\"2024-08-28 01:30:00 PM\"},{\"ScripCode\":56520,\"Open\":6998.55,\"Close\":6997,\"High\":6998.55,\"Low\":6997,\"Volume\":900,\"Date\":\"2024-08-28 01:31:00 PM\"},{\"ScripCode\":56520,\"Open\":6997,\"Close\":6997,\"High\":6997,\"Low\":6997,\"Volume\":450,\"Date\":\"2024-08-28 01:32:00 PM\"},{\"ScripCode\":56520,\"Open\":6997,\"Close\":6999.5,\"High\":6999.5,\"Low\":6997,\"Volume\":600,\"Date\":\"2024-08-28 01:33:00 PM\"},{\"ScripCode\":56520,\"Open\":6999.5,\"Close\":7003.95,\"High\":7003.95,\"Low\":6999.5,\"Volume\":1050,\"Date\":\"2024-08-28 01:34:00 PM\"},{\"ScripCode\":56520,\"Open\":7001.15,\"Close\":6997.8,\"High\":7001.15,\"Low\":6997.8,\"Volume\":450,\"Date\":\"2024-08-28 01:35:00 PM\"},{\"ScripCode\":56520,\"Open\":6996.15,\"Close\":6996.15,\"High\":6996.15,\"Low\":6996.15,\"Volume\":150,\"Date\":\"2024-08-28 01:36:00 PM\"},{\"ScripCode\":56520,\"Open\":7001.45,\"Close\":7001.45,\"High\":7001.45,\"Low\":7001.45,\"Volume\":600,\"Date\":\"2024-08-28 01:37:00 PM\"},{\"ScripCode\":56520,\"Open\":7004,\"Close\":7001.75,\"High\":7004,\"Low\":7001.75,\"Volume\":1350,\"Date\":\"2024-08-28 01:38:00 PM\"},{\"ScripCode\":56520,\"Open\":7001.75,\"Close\":6998.85,\"High\":7002,\"Low\":6998.75,\"Volume\":4350,\"Date\":\"2024-08-28 01:39:00 PM\"},{\"ScripCode\":56520,\"Open\":7000,\"Close\":7001.35,\"High\":7001.35,\"Low\":7000,\"Volume\":1050,\"Date\":\"2024-08-28 01:40:00 PM\"},{\"ScripCode\":56520,\"Open\":7001.35,\"Close\":7001.35,\"High\":7001.35,\"Low\":7001.35,\"Volume\":600,\"Date\":\"2024-08-28 01:41:00 PM\"},{\"ScripCode\":56520,\"Open\":7001.35,\"Close\":7000.45,\"High\":7001.35,\"Low\":7000.45,\"Volume\":450,\"Date\":\"2024-08-28 01:42:00 PM\"},{\"ScripCode\":56520,\"Open\":7000.45,\"Close\":7000.45,\"High\":7000.45,\"Low\":7000.45,\"Volume\":300,\"Date\":\"2024-08-28 01:43:00 PM\"},{\"ScripCode\":56520,\"Open\":7000.45,\"Close\":7001.7,\"High\":7001.7,\"Low\":7000.45,\"Volume\":600,\"Date\":\"2024-08-28 01:44:00 PM\"},{\"ScripCode\":56520,\"Open\":7002.9,\"Close\":7003.1,\"High\":7003.25,\"Low\":7001.7,\"Volume\":1800,\"Date\":\"2024-08-28 01:45:00 PM\"},{\"ScripCode\":56520,\"Open\":7003.1,\"Close\":7003.1,\"High\":7003.1,\"Low\":7003.1,\"Volume\":300,\"Date\":\"2024-08-28 01:46:00 PM\"},{\"ScripCode\":56520,\"Open\":7003.1,\"Close\":7003,\"High\":7003.1,\"Low\":7003,\"Volume\":600,\"Date\":\"2024-08-28 01:47:00 PM\"},{\"ScripCode\":56520,\"Open\":7005.3,\"Close\":7002.05,\"High\":7005.3,\"Low\":7002.05,\"Volume\":300,\"Date\":\"2024-08-28 01:48:00 PM\"},{\"ScripCode\":56520,\"Open\":7002.05,\"Close\":7002,\"High\":7002.05,\"Low\":7002,\"Volume\":1200,\"Date\":\"2024-08-28 01:49:00 PM\"},{\"ScripCode\":56520,\"Open\":7002,\"Close\":7002,\"High\":7002,\"Low\":7002,\"Volume\":600,\"Date\":\"2024-08-28 01:50:00 PM\"},{\"ScripCode\":56520,\"Open\":7002.9,\"Close\":7002.9,\"High\":7002.9,\"Low\":7002.9,\"Volume\":150,\"Date\":\"2024-08-28 01:51:00 PM\"},{\"ScripCode\":56520,\"Open\":7007.55,\"Close\":7007.55,\"High\":7007.55,\"Low\":7007.55,\"Volume\":1050,\"Date\":\"2024-08-28 01:52:00 PM\"},{\"ScripCode\":56520,\"Open\":7006.85,\"Close\":7006.85,\"High\":7006.85,\"Low\":7006.85,\"Volume\":450,\"Date\":\"2024-08-28 01:53:00 PM\"},{\"ScripCode\":56520,\"Open\":7006.85,\"Close\":7006.85,\"High\":7006.85,\"Low\":7006.85,\"Volume\":300,\"Date\":\"2024-08-28 01:54:00 PM\"},{\"ScripCode\":56520,\"Open\":7006.85,\"Close\":7004.5,\"High\":7006.85,\"Low\":7004.5,\"Volume\":1200,\"Date\":\"2024-08-28 01:55:00 PM\"},{\"ScripCode\":56520,\"Open\":7004.5,\"Close\":7004.45,\"High\":7005.75,\"Low\":7004.45,\"Volume\":600,\"Date\":\"2024-08-28 01:56:00 PM\"},{\"ScripCode\":56520,\"Open\":7004.45,\"Close\":7004.45,\"High\":7004.45,\"Low\":7004.45,\"Volume\":150,\"Date\":\"2024-08-28 01:57:00 PM\"},{\"ScripCode\":56520,\"Open\":7003,\"Close\":7004,\"High\":7004,\"Low\":7003,\"Volume\":1200,\"Date\":\"2024-08-28 01:58:00 PM\"},{\"ScripCode\":56520,\"Open\":7000.95,\"Close\":6999.1,\"High\":7000.95,\"Low\":6999.1,\"Volume\":1650,\"Date\":\"2024-08-28 01:59:00 PM\"},{\"ScripCode\":56520,\"Open\":6996,\"Close\":6999.4,\"High\":6999.4,\"Low\":6996,\"Volume\":600,\"Date\":\"2024-08-28 02:00:00 PM\"},{\"ScripCode\":56520,\"Open\":6996,\"Close\":6992.7,\"High\":6996,\"Low\":6990.25,\"Volume\":3000,\"Date\":\"2024-08-28 02:01:00 PM\"},{\"ScripCode\":56520,\"Open\":6992.15,\"Close\":6993.4,\"High\":6993.4,\"Low\":6992.15,\"Volume\":450,\"Date\":\"2024-08-28 02:04:00 PM\"},{\"ScripCode\":56520,\"Open\":6996.3,\"Close\":6996.3,\"High\":6996.3,\"Low\":6996.3,\"Volume\":450,\"Date\":\"2024-08-28 02:05:00 PM\"},{\"ScripCode\":56520,\"Open\":6996.3,\"Close\":6995.5,\"High\":6996.3,\"Low\":6995.5,\"Volume\":1050,\"Date\":\"2024-08-28 02:06:00 PM\"},{\"ScripCode\":56520,\"Open\":6994.3,\"Close\":6994.3,\"High\":6994.3,\"Low\":6994.3,\"Volume\":150,\"Date\":\"2024-08-28 02:07:00 PM\"},{\"ScripCode\":56520,\"Open\":6995.15,\"Close\":6992.7,\"High\":6995.15,\"Low\":6992.7,\"Volume\":3600,\"Date\":\"2024-08-28 02:08:00 PM\"},{\"ScripCode\":56520,\"Open\":6995.25,\"Close\":6995.25,\"High\":6995.25,\"Low\":6995.25,\"Volume\":6150,\"Date\":\"2024-08-28 02:09:00 PM\"},{\"ScripCode\":56520,\"Open\":6998.65,\"Close\":6998.3,\"High\":6999,\"Low\":6998.3,\"Volume\":1800,\"Date\":\"2024-08-28 02:11:00 PM\"},{\"ScripCode\":56520,\"Open\":6995.3,\"Close\":6995.3,\"High\":6995.3,\"Low\":6995.3,\"Volume\":150,\"Date\":\"2024-08-28 02:12:00 PM\"},{\"ScripCode\":56520,\"Open\":6991.6,\"Close\":6991.05,\"High\":6991.6,\"Low\":6991.05,\"Volume\":300,\"Date\":\"2024-08-28 02:13:00 PM\"},{\"ScripCode\":56520,\"Open\":6992.95,\"Close\":6993,\"High\":6993,\"Low\":6992.95,\"Volume\":1200,\"Date\":\"2024-08-28 02:14:00 PM\"},{\"ScripCode\":56520,\"Open\":6994.6,\"Close\":6994.95,\"High\":6995,\"Low\":6994.6,\"Volume\":600,\"Date\":\"2024-08-28 02:15:00 PM\"},{\"ScripCode\":56520,\"Open\":6993,\"Close\":6993,\"High\":6993,\"Low\":6993,\"Volume\":600,\"Date\":\"2024-08-28 02:16:00 PM\"},{\"ScripCode\":56520,\"Open\":6993,\"Close\":6993,\"High\":6993,\"Low\":6993,\"Volume\":450,\"Date\":\"2024-08-28 02:17:00 PM\"},{\"ScripCode\":56520,\"Open\":6984.85,\"Close\":6979.15,\"High\":6984.85,\"Low\":6979.15,\"Volume\":1500,\"Date\":\"2024-08-28 02:18:00 PM\"},{\"ScripCode\":56520,\"Open\":6979.15,\"Close\":6979.15,\"High\":6979.15,\"Low\":6979.15,\"Volume\":150,\"Date\":\"2024-08-28 02:19:00 PM\"},{\"ScripCode\":56520,\"Open\":6979.15,\"Close\":6979.15,\"High\":6979.2,\"Low\":6979.15,\"Volume\":600,\"Date\":\"2024-08-28 02:20:00 PM\"},{\"ScripCode\":56520,\"Open\":6980.25,\"Close\":6985.25,\"High\":6985.25,\"Low\":6980.25,\"Volume\":450,\"Date\":\"2024-08-28 02:21:00 PM\"},{\"ScripCode\":56520,\"Open\":6985.45,\"Close\":6985.45,\"High\":6985.45,\"Low\":6985.45,\"Volume\":300,\"Date\":\"2024-08-28 02:22:00 PM\"},{\"ScripCode\":56520,\"Open\":6985.45,\"Close\":6985.5,\"High\":6985.5,\"Low\":6985.45,\"Volume\":1200,\"Date\":\"2024-08-28 02:23:00 PM\"},{\"ScripCode\":56520,\"Open\":6985.5,\"Close\":6990.7,\"High\":6990.7,\"Low\":6985.5,\"Volume\":600,\"Date\":\"2024-08-28 02:24:00 PM\"},{\"ScripCode\":56520,\"Open\":6994,\"Close\":6994,\"High\":6994,\"Low\":6994,\"Volume\":450,\"Date\":\"2024-08-28 02:25:00 PM\"},{\"ScripCode\":56520,\"Open\":6992.05,\"Close\":6992.05,\"High\":6992.05,\"Low\":6992.05,\"Volume\":750,\"Date\":\"2024-08-28 02:27:00 PM\"},{\"ScripCode\":56520,\"Open\":6992.05,\"Close\":6986.8,\"High\":6992.05,\"Low\":6986.8,\"Volume\":1050,\"Date\":\"2024-08-28 02:28:00 PM\"},{\"ScripCode\":56520,\"Open\":6988.25,\"Close\":6991,\"High\":6991,\"Low\":6988.25,\"Volume\":1800,\"Date\":\"2024-08-28 02:29:00 PM\"},{\"ScripCode\":56520,\"Open\":6991,\"Close\":6987.25,\"High\":6991,\"Low\":6987.25,\"Volume\":1500,\"Date\":\"2024-08-28 02:30:00 PM\"},{\"ScripCode\":56520,\"Open\":6989.35,\"Close\":6989.35,\"High\":6989.35,\"Low\":6989.35,\"Volume\":300,\"Date\":\"2024-08-28 02:32:00 PM\"},{\"ScripCode\":56520,\"Open\":6990.6,\"Close\":6988.8,\"High\":6990.6,\"Low\":6988.8,\"Volume\":1200,\"Date\":\"2024-08-28 02:33:00 PM\"},{\"ScripCode\":56520,\"Open\":6989.4,\"Close\":6987.05,\"High\":6989.4,\"Low\":6987.05,\"Volume\":900,\"Date\":\"2024-08-28 02:34:00 PM\"},{\"ScripCode\":56520,\"Open\":6987.05,\"Close\":6987.05,\"High\":6987.05,\"Low\":6987.05,\"Volume\":300,\"Date\":\"2024-08-28 02:35:00 PM\"},{\"ScripCode\":56520,\"Open\":6987.05,\"Close\":6989.3,\"High\":6989.3,\"Low\":6987.05,\"Volume\":600,\"Date\":\"2024-08-28 02:36:00 PM\"},{\"ScripCode\":56520,\"Open\":6989.3,\"Close\":6991,\"High\":6991,\"Low\":6989.3,\"Volume\":600,\"Date\":\"2024-08-28 02:37:00 PM\"},{\"ScripCode\":56520,\"Open\":6991,\"Close\":6991,\"High\":6991,\"Low\":6991,\"Volume\":6150,\"Date\":\"2024-08-28 02:38:00 PM\"},{\"ScripCode\":56520,\"Open\":6992.25,\"Close\":6989.35,\"High\":6992.25,\"Low\":6989.35,\"Volume\":6750,\"Date\":\"2024-08-28 02:39:00 PM\"},{\"ScripCode\":56520,\"Open\":6989.35,\"Close\":6987.4,\"High\":6989.35,\"Low\":6987.4,\"Volume\":1200,\"Date\":\"2024-08-28 02:40:00 PM\"},{\"ScripCode\":56520,\"Open\":6987.95,\"Close\":6985.05,\"High\":6988.15,\"Low\":6985.05,\"Volume\":1650,\"Date\":\"2024-08-28 02:41:00 PM\"},{\"ScripCode\":56520,\"Open\":6985.65,\"Close\":6985.3,\"High\":6986.5,\"Low\":6985.3,\"Volume\":1050,\"Date\":\"2024-08-28 02:42:00 PM\"},{\"ScripCode\":56520,\"Open\":6989.35,\"Close\":6985.95,\"High\":6989.35,\"Low\":6980.2,\"Volume\":2550,\"Date\":\"2024-08-28 02:43:00 PM\"},{\"ScripCode\":56520,\"Open\":6985.95,\"Close\":6985.4,\"High\":6986.3,\"Low\":6985.4,\"Volume\":900,\"Date\":\"2024-08-28 02:44:00 PM\"},{\"ScripCode\":56520,\"Open\":6985.4,\"Close\":6985.4,\"High\":6985.4,\"Low\":6985.4,\"Volume\":300,\"Date\":\"2024-08-28 02:45:00 PM\"},{\"ScripCode\":56520,\"Open\":6986.85,\"Close\":6986.25,\"High\":6986.85,\"Low\":6986,\"Volume\":1500,\"Date\":\"2024-08-28 02:46:00 PM\"},{\"ScripCode\":56520,\"Open\":6986.35,\"Close\":6984.05,\"High\":6986.35,\"Low\":6984.05,\"Volume\":2100,\"Date\":\"2024-08-28 02:47:00 PM\"},{\"ScripCode\":56520,\"Open\":6983.15,\"Close\":6980,\"High\":6983.5,\"Low\":6980,\"Volume\":3000,\"Date\":\"2024-08-28 02:48:00 PM\"},{\"ScripCode\":56520,\"Open\":6980,\"Close\":6978,\"High\":6980,\"Low\":6978,\"Volume\":1350,\"Date\":\"2024-08-28 02:49:00 PM\"},{\"ScripCode\":56520,\"Open\":6974.85,\"Close\":6973.65,\"High\":6974.85,\"Low\":6973.65,\"Volume\":1350,\"Date\":\"2024-08-28 02:50:00 PM\"},{\"ScripCode\":56520,\"Open\":6973.65,\"Close\":6977.8,\"High\":6977.8,\"Low\":6973.65,\"Volume\":1350,\"Date\":\"2024-08-28 02:51:00 PM\"},{\"ScripCode\":56520,\"Open\":6977.8,\"Close\":6973.8,\"High\":6977.8,\"Low\":6973.8,\"Volume\":600,\"Date\":\"2024-08-28 02:52:00 PM\"},{\"ScripCode\":56520,\"Open\":6970.45,\"Close\":6970,\"High\":6970.45,\"Low\":6970,\"Volume\":2850,\"Date\":\"2024-08-28 02:53:00 PM\"},{\"ScripCode\":56520,\"Open\":6968.85,\"Close\":6966.95,\"High\":6968.85,\"Low\":6966,\"Volume\":2550,\"Date\":\"2024-08-28 02:54:00 PM\"},{\"ScripCode\":56520,\"Open\":6966.95,\"Close\":6961.55,\"High\":6967.3,\"Low\":6960.3,\"Volume\":3600,\"Date\":\"2024-08-28 02:55:00 PM\"},{\"ScripCode\":56520,\"Open\":6964.35,\"Close\":6963,\"High\":6966.6,\"Low\":6963,\"Volume\":3600,\"Date\":\"2024-08-28 02:56:00 PM\"},{\"ScripCode\":56520,\"Open\":6962.4,\"Close\":6962,\"High\":6962.4,\"Low\":6961,\"Volume\":1650,\"Date\":\"2024-08-28 02:57:00 PM\"},{\"ScripCode\":56520,\"Open\":6960.15,\"Close\":6960,\"High\":6960.15,\"Low\":6959.95,\"Volume\":1350,\"Date\":\"2024-08-28 02:58:00 PM\"},{\"ScripCode\":56520,\"Open\":6960,\"Close\":6960.4,\"High\":6960.4,\"Low\":6960,\"Volume\":600,\"Date\":\"2024-08-28 02:59:00 PM\"},{\"ScripCode\":56520,\"Open\":6958.5,\"Close\":6958.05,\"High\":6958.5,\"Low\":6958.05,\"Volume\":1950,\"Date\":\"2024-08-28 03:00:00 PM\"},{\"ScripCode\":56520,\"Open\":6959.2,\"Close\":6959.25,\"High\":6959.25,\"Low\":6959.2,\"Volume\":900,\"Date\":\"2024-08-28 03:01:00 PM\"},{\"ScripCode\":56520,\"Open\":6959.55,\"Close\":6961.55,\"High\":6968,\"Low\":6959.55,\"Volume\":3450,\"Date\":\"2024-08-28 03:02:00 PM\"},{\"ScripCode\":56520,\"Open\":6963.65,\"Close\":6962.95,\"High\":6963.65,\"Low\":6962.95,\"Volume\":450,\"Date\":\"2024-08-28 03:03:00 PM\"},{\"ScripCode\":56520,\"Open\":6962.95,\"Close\":6970.65,\"High\":6970.65,\"Low\":6962.95,\"Volume\":1350,\"Date\":\"2024-08-28 03:04:00 PM\"},{\"ScripCode\":56520,\"Open\":6970.65,\"Close\":6970.65,\"High\":6970.65,\"Low\":6970.65,\"Volume\":150,\"Date\":\"2024-08-28 03:05:00 PM\"},{\"ScripCode\":56520,\"Open\":6972.3,\"Close\":6972.4,\"High\":6972.4,\"Low\":6971.1,\"Volume\":450,\"Date\":\"2024-08-28 03:06:00 PM\"},{\"ScripCode\":56520,\"Open\":6972.4,\"Close\":6976.2,\"High\":6976.2,\"Low\":6972.4,\"Volume\":900,\"Date\":\"2024-08-28 03:07:00 PM\"},{\"ScripCode\":56520,\"Open\":6977.5,\"Close\":6972.45,\"High\":6977.5,\"Low\":6972.45,\"Volume\":750,\"Date\":\"2024-08-28 03:08:00 PM\"},{\"ScripCode\":56520,\"Open\":6972.45,\"Close\":6974.45,\"High\":6974.45,\"Low\":6972.45,\"Volume\":1650,\"Date\":\"2024-08-28 03:09:00 PM\"},{\"ScripCode\":56520,\"Open\":6974.45,\"Close\":6974.45,\"High\":6974.45,\"Low\":6974.45,\"Volume\":2400,\"Date\":\"2024-08-28 03:10:00 PM\"},{\"ScripCode\":56520,\"Open\":6975.05,\"Close\":6975.05,\"High\":6975.05,\"Low\":6975.05,\"Volume\":300,\"Date\":\"2024-08-28 03:11:00 PM\"},{\"ScripCode\":56520,\"Open\":6973.65,\"Close\":6975.25,\"High\":6975.25,\"Low\":6973.65,\"Volume\":300,\"Date\":\"2024-08-28 03:12:00 PM\"},{\"ScripCode\":56520,\"Open\":6975.25,\"Close\":6969.35,\"High\":6975.25,\"Low\":6969.35,\"Volume\":1350,\"Date\":\"2024-08-28 03:13:00 PM\"},{\"ScripCode\":56520,\"Open\":6967.15,\"Close\":6964.4,\"High\":6967.15,\"Low\":6964.4,\"Volume\":450,\"Date\":\"2024-08-28 03:14:00 PM\"},{\"ScripCode\":56520,\"Open\":6964.4,\"Close\":6967.2,\"High\":6967.2,\"Low\":6964.4,\"Volume\":750,\"Date\":\"2024-08-28 03:16:00 PM\"},{\"ScripCode\":56520,\"Open\":6967.2,\"Close\":6965.55,\"High\":6967.2,\"Low\":6965.55,\"Volume\":600,\"Date\":\"2024-08-28 03:18:00 PM\"},{\"ScripCode\":56520,\"Open\":6965,\"Close\":6965.05,\"High\":6965.05,\"Low\":6965,\"Volume\":900,\"Date\":\"2024-08-28 03:19:00 PM\"},{\"ScripCode\":56520,\"Open\":6968,\"Close\":6968,\"High\":6968,\"Low\":6968,\"Volume\":750,\"Date\":\"2024-08-28 03:20:00 PM\"},{\"ScripCode\":56520,\"Open\":6965.55,\"Close\":6965.55,\"High\":6965.55,\"Low\":6965.55,\"Volume\":450,\"Date\":\"2024-08-28 03:21:00 PM\"},{\"ScripCode\":56520,\"Open\":6968,\"Close\":6970,\"High\":6970,\"Low\":6968,\"Volume\":1200,\"Date\":\"2024-08-28 03:22:00 PM\"},{\"ScripCode\":56520,\"Open\":6970,\"Close\":6969.1,\"High\":6970,\"Low\":6969.1,\"Volume\":3750,\"Date\":\"2024-08-28 03:24:00 PM\"},{\"ScripCode\":56520,\"Open\":6970,\"Close\":6970.15,\"High\":6970.15,\"Low\":6970,\"Volume\":1350,\"Date\":\"2024-08-28 03:25:00 PM\"},{\"ScripCode\":56520,\"Open\":6970.65,\"Close\":6972,\"High\":6972.85,\"Low\":6970.65,\"Volume\":1500,\"Date\":\"2024-08-28 03:26:00 PM\"},{\"ScripCode\":56520,\"Open\":6972.35,\"Close\":6968,\"High\":6972.35,\"Low\":6968,\"Volume\":3600,\"Date\":\"2024-08-28 03:27:00 PM\"},{\"ScripCode\":56520,\"Open\":6965.95,\"Close\":6965.7,\"High\":6965.95,\"Low\":6965.5,\"Volume\":1500,\"Date\":\"2024-08-28 03:28:00 PM\"},{\"ScripCode\":56520,\"Open\":6961.25,\"Close\":6960,\"High\":6964.3,\"Low\":6960,\"Volume\":4350,\"Date\":\"2024-08-28 03:29:00 PM\"},{\"ScripCode\":56520,\"Open\":6960,\"Close\":6960,\"High\":6960,\"Low\":6960,\"Volume\":150,\"Date\":\"2024-08-28 03:30:00 PM\"},{\"ScripCode\":56520,\"Open\":6935.05,\"Close\":6934.55,\"High\":6944.75,\"Low\":6934.55,\"Volume\":1500,\"Date\":\"2024-08-29 09:15:00 AM\"},{\"ScripCode\":56520,\"Open\":6927,\"Close\":6937.45,\"High\":6937.45,\"Low\":6921.25,\"Volume\":2100,\"Date\":\"2024-08-29 09:16:00 AM\"},{\"ScripCode\":56520,\"Open\":6937.45,\"Close\":6938,\"High\":6940.6,\"Low\":6934.2,\"Volume\":900,\"Date\":\"2024-08-29 09:17:00 AM\"},{\"ScripCode\":56520,\"Open\":6938,\"Close\":6943.7,\"High\":6943.7,\"Low\":6938,\"Volume\":300,\"Date\":\"2024-08-29 09:18:00 AM\"},{\"ScripCode\":56520,\"Open\":6943.5,\"Close\":6942,\"High\":6943.5,\"Low\":6942,\"Volume\":300,\"Date\":\"2024-08-29 09:19:00 AM\"},{\"ScripCode\":56520,\"Open\":6940.1,\"Close\":6941.4,\"High\":6941.4,\"Low\":6940,\"Volume\":900,\"Date\":\"2024-08-29 09:20:00 AM\"},{\"ScripCode\":56520,\"Open\":6932.8,\"Close\":6932.8,\"High\":6932.8,\"Low\":6932.8,\"Volume\":150,\"Date\":\"2024-08-29 09:21:00 AM\"},{\"ScripCode\":56520,\"Open\":6936,\"Close\":6935.25,\"High\":6936,\"Low\":6935.25,\"Volume\":300,\"Date\":\"2024-08-29 09:22:00 AM\"},{\"ScripCode\":56520,\"Open\":6935.25,\"Close\":6937.75,\"High\":6937.75,\"Low\":6932.85,\"Volume\":1050,\"Date\":\"2024-08-29 09:23:00 AM\"},{\"ScripCode\":56520,\"Open\":6937.75,\"Close\":6938,\"High\":6941,\"Low\":6935,\"Volume\":2100,\"Date\":\"2024-08-29 09:24:00 AM\"},{\"ScripCode\":56520,\"Open\":6941.4,\"Close\":6947.85,\"High\":6947.85,\"Low\":6941.4,\"Volume\":2100,\"Date\":\"2024-08-29 09:25:00 AM\"},{\"ScripCode\":56520,\"Open\":6950,\"Close\":6954.15,\"High\":6957.8,\"Low\":6950,\"Volume\":2700,\"Date\":\"2024-08-29 09:26:00 AM\"},{\"ScripCode\":56520,\"Open\":6952,\"Close\":6950.7,\"High\":6952,\"Low\":6948.55,\"Volume\":450,\"Date\":\"2024-08-29 09:27:00 AM\"},{\"ScripCode\":56520,\"Open\":6945.65,\"Close\":6939.8,\"High\":6946,\"Low\":6939.5,\"Volume\":3450,\"Date\":\"2024-08-29 09:28:00 AM\"},{\"ScripCode\":56520,\"Open\":6939.8,\"Close\":6939.8,\"High\":6939.8,\"Low\":6939.8,\"Volume\":300,\"Date\":\"2024-08-29 09:29:00 AM\"},{\"ScripCode\":56520,\"Open\":6939.8,\"Close\":6943.35,\"High\":6943.35,\"Low\":6939.8,\"Volume\":750,\"Date\":\"2024-08-29 09:30:00 AM\"},{\"ScripCode\":56520,\"Open\":6939.8,\"Close\":6939.8,\"High\":6939.8,\"Low\":6939.8,\"Volume\":750,\"Date\":\"2024-08-29 09:31:00 AM\"},{\"ScripCode\":56520,\"Open\":6939.8,\"Close\":6935.75,\"High\":6939.8,\"Low\":6932.4,\"Volume\":1200,\"Date\":\"2024-08-29 09:32:00 AM\"},{\"ScripCode\":56520,\"Open\":6935.75,\"Close\":6923.2,\"High\":6935.75,\"Low\":6923.2,\"Volume\":1200,\"Date\":\"2024-08-29 09:33:00 AM\"},{\"ScripCode\":56520,\"Open\":6923.2,\"Close\":6930,\"High\":6930,\"Low\":6923.2,\"Volume\":300,\"Date\":\"2024-08-29 09:34:00 AM\"},{\"ScripCode\":56520,\"Open\":6930,\"Close\":6930,\"High\":6930,\"Low\":6927.1,\"Volume\":1200,\"Date\":\"2024-08-29 09:35:00 AM\"},{\"ScripCode\":56520,\"Open\":6932,\"Close\":6930.05,\"High\":6932,\"Low\":6928.15,\"Volume\":900,\"Date\":\"2024-08-29 09:36:00 AM\"},{\"ScripCode\":56520,\"Open\":6930.05,\"Close\":6931,\"High\":6931,\"Low\":6930,\"Volume\":2700,\"Date\":\"2024-08-29 09:37:00 AM\"},{\"ScripCode\":56520,\"Open\":6934.8,\"Close\":6929.65,\"High\":6934.9,\"Low\":6929.65,\"Volume\":1200,\"Date\":\"2024-08-29 09:38:00 AM\"},{\"ScripCode\":56520,\"Open\":6929.5,\"Close\":6928.25,\"High\":6929.5,\"Low\":6922.35,\"Volume\":2400,\"Date\":\"2024-08-29 09:39:00 AM\"},{\"ScripCode\":56520,\"Open\":6927.85,\"Close\":6925.05,\"High\":6927.85,\"Low\":6925.05,\"Volume\":600,\"Date\":\"2024-08-29 09:40:00 AM\"},{\"ScripCode\":56520,\"Open\":6935.5,\"Close\":6934.2,\"High\":6937.35,\"Low\":6934.2,\"Volume\":750,\"Date\":\"2024-08-29 09:41:00 AM\"},{\"ScripCode\":56520,\"Open\":6934.2,\"Close\":6935,\"High\":6935,\"Low\":6934.2,\"Volume\":900,\"Date\":\"2024-08-29 09:42:00 AM\"},{\"ScripCode\":56520,\"Open\":6935,\"Close\":6940.7,\"High\":6941.85,\"Low\":6935,\"Volume\":1500,\"Date\":\"2024-08-29 09:43:00 AM\"},{\"ScripCode\":56520,\"Open\":6940.7,\"Close\":6953.35,\"High\":6953.35,\"Low\":6940.7,\"Volume\":1950,\"Date\":\"2024-08-29 09:44:00 AM\"},{\"ScripCode\":56520,\"Open\":6955.8,\"Close\":6953.2,\"High\":6955.8,\"Low\":6952.55,\"Volume\":1500,\"Date\":\"2024-08-29 09:45:00 AM\"},{\"ScripCode\":56520,\"Open\":6953.15,\"Close\":6944,\"High\":6953.15,\"Low\":6943,\"Volume\":450,\"Date\":\"2024-08-29 09:46:00 AM\"},{\"ScripCode\":56520,\"Open\":6944,\"Close\":6944.05,\"High\":6944.05,\"Low\":6944,\"Volume\":1800,\"Date\":\"2024-08-29 09:47:00 AM\"},{\"ScripCode\":56520,\"Open\":6949.35,\"Close\":6948,\"High\":6949.35,\"Low\":6945.2,\"Volume\":2400,\"Date\":\"2024-08-29 09:48:00 AM\"},{\"ScripCode\":56520,\"Open\":6948,\"Close\":6951,\"High\":6952.8,\"Low\":6948,\"Volume\":3150,\"Date\":\"2024-08-29 09:49:00 AM\"},{\"ScripCode\":56520,\"Open\":6950.55,\"Close\":6950.05,\"High\":6953,\"Low\":6950.05,\"Volume\":1350,\"Date\":\"2024-08-29 09:50:00 AM\"},{\"ScripCode\":56520,\"Open\":6948,\"Close\":6948.5,\"High\":6948.5,\"Low\":6943.95,\"Volume\":2250,\"Date\":\"2024-08-29 09:51:00 AM\"},{\"ScripCode\":56520,\"Open\":6948.5,\"Close\":6951.9,\"High\":6951.9,\"Low\":6948.5,\"Volume\":1650,\"Date\":\"2024-08-29 09:53:00 AM\"},{\"ScripCode\":56520,\"Open\":6947.75,\"Close\":6947.75,\"High\":6947.75,\"Low\":6947.75,\"Volume\":300,\"Date\":\"2024-08-29 09:54:00 AM\"},{\"ScripCode\":56520,\"Open\":6942.7,\"Close\":6942.7,\"High\":6942.7,\"Low\":6942.7,\"Volume\":1650,\"Date\":\"2024-08-29 09:55:00 AM\"},{\"ScripCode\":56520,\"Open\":6945.9,\"Close\":6943.2,\"High\":6945.9,\"Low\":6943.2,\"Volume\":300,\"Date\":\"2024-08-29 09:56:00 AM\"},{\"ScripCode\":56520,\"Open\":6943.2,\"Close\":6942.3,\"High\":6943.2,\"Low\":6942.3,\"Volume\":300,\"Date\":\"2024-08-29 09:57:00 AM\"},{\"ScripCode\":56520,\"Open\":6942.3,\"Close\":6938,\"High\":6942.3,\"Low\":6938,\"Volume\":750,\"Date\":\"2024-08-29 09:58:00 AM\"},{\"ScripCode\":56520,\"Open\":6937.05,\"Close\":6935.75,\"High\":6940.6,\"Low\":6935.75,\"Volume\":1050,\"Date\":\"2024-08-29 09:59:00 AM\"},{\"ScripCode\":56520,\"Open\":6932.9,\"Close\":6932.9,\"High\":6932.9,\"Low\":6932.9,\"Volume\":300,\"Date\":\"2024-08-29 10:00:00 AM\"},{\"ScripCode\":56520,\"Open\":6934.5,\"Close\":6930.95,\"High\":6934.5,\"Low\":6930.95,\"Volume\":300,\"Date\":\"2024-08-29 10:01:00 AM\"},{\"ScripCode\":56520,\"Open\":6931.35,\"Close\":6929.7,\"High\":6931.35,\"Low\":6929.55,\"Volume\":900,\"Date\":\"2024-08-29 10:02:00 AM\"},{\"ScripCode\":56520,\"Open\":6929.7,\"Close\":6929.05,\"High\":6929.7,\"Low\":6929.05,\"Volume\":1050,\"Date\":\"2024-08-29 10:03:00 AM\"},{\"ScripCode\":56520,\"Open\":6926.5,\"Close\":6933.05,\"High\":6933.05,\"Low\":6925.15,\"Volume\":6600,\"Date\":\"2024-08-29 10:04:00 AM\"},{\"ScripCode\":56520,\"Open\":6932.6,\"Close\":6926,\"High\":6932.6,\"Low\":6926,\"Volume\":3600,\"Date\":\"2024-08-29 10:05:00 AM\"},{\"ScripCode\":56520,\"Open\":6928.9,\"Close\":6940.2,\"High\":6943.1,\"Low\":6928.9,\"Volume\":3150,\"Date\":\"2024-08-29 10:06:00 AM\"},{\"ScripCode\":56520,\"Open\":6940.2,\"Close\":6938,\"High\":6940.2,\"Low\":6938,\"Volume\":300,\"Date\":\"2024-08-29 10:07:00 AM\"},{\"ScripCode\":56520,\"Open\":6942.05,\"Close\":6942.05,\"High\":6942.05,\"Low\":6942.05,\"Volume\":600,\"Date\":\"2024-08-29 10:08:00 AM\"},{\"ScripCode\":56520,\"Open\":6943.45,\"Close\":6943.45,\"High\":6943.45,\"Low\":6943.45,\"Volume\":450,\"Date\":\"2024-08-29 10:09:00 AM\"},{\"ScripCode\":56520,\"Open\":6943.3,\"Close\":6940.1,\"High\":6943.3,\"Low\":6940.1,\"Volume\":1650,\"Date\":\"2024-08-29 10:10:00 AM\"},{\"ScripCode\":56520,\"Open\":6940.1,\"Close\":6935,\"High\":6940.1,\"Low\":6935,\"Volume\":1350,\"Date\":\"2024-08-29 10:11:00 AM\"},{\"ScripCode\":56520,\"Open\":6935,\"Close\":6935,\"High\":6935,\"Low\":6935,\"Volume\":3300,\"Date\":\"2024-08-29 10:12:00 AM\"},{\"ScripCode\":56520,\"Open\":6931.75,\"Close\":6926.8,\"High\":6934.2,\"Low\":6926.8,\"Volume\":3300,\"Date\":\"2024-08-29 10:13:00 AM\"},{\"ScripCode\":56520,\"Open\":6928,\"Close\":6928,\"High\":6928,\"Low\":6928,\"Volume\":150,\"Date\":\"2024-08-29 10:14:00 AM\"},{\"ScripCode\":56520,\"Open\":6928,\"Close\":6928,\"High\":6928,\"Low\":6928,\"Volume\":300,\"Date\":\"2024-08-29 10:15:00 AM\"},{\"ScripCode\":56520,\"Open\":6927,\"Close\":6921,\"High\":6928.5,\"Low\":6921,\"Volume\":9450,\"Date\":\"2024-08-29 10:16:00 AM\"},{\"ScripCode\":56520,\"Open\":6921,\"Close\":6924.05,\"High\":6924.05,\"Low\":6921,\"Volume\":3450,\"Date\":\"2024-08-29 10:17:00 AM\"},{\"ScripCode\":56520,\"Open\":6923.1,\"Close\":6928.75,\"High\":6929.15,\"Low\":6922.75,\"Volume\":11700,\"Date\":\"2024-08-29 10:18:00 AM\"},{\"ScripCode\":56520,\"Open\":6924.8,\"Close\":6925.15,\"High\":6927.85,\"Low\":6924.1,\"Volume\":6150,\"Date\":\"2024-08-29 10:19:00 AM\"},{\"ScripCode\":56520,\"Open\":6920.05,\"Close\":6920,\"High\":6920.05,\"Low\":6920,\"Volume\":600,\"Date\":\"2024-08-29 10:20:00 AM\"},{\"ScripCode\":56520,\"Open\":6920,\"Close\":6920,\"High\":6920,\"Low\":6920,\"Volume\":150,\"Date\":\"2024-08-29 10:21:00 AM\"},{\"ScripCode\":56520,\"Open\":6914.55,\"Close\":6913.3,\"High\":6917,\"Low\":6913.3,\"Volume\":1350,\"Date\":\"2024-08-29 10:22:00 AM\"},{\"ScripCode\":56520,\"Open\":6912.1,\"Close\":6915,\"High\":6916.9,\"Low\":6910.2,\"Volume\":3900,\"Date\":\"2024-08-29 10:23:00 AM\"},{\"ScripCode\":56520,\"Open\":6910.1,\"Close\":6907.6,\"High\":6910.4,\"Low\":6907.1,\"Volume\":3600,\"Date\":\"2024-08-29 10:24:00 AM\"},{\"ScripCode\":56520,\"Open\":6911,\"Close\":6907.25,\"High\":6911,\"Low\":6906.6,\"Volume\":2700,\"Date\":\"2024-08-29 10:25:00 AM\"},{\"ScripCode\":56520,\"Open\":6910,\"Close\":6910,\"High\":6910,\"Low\":6910,\"Volume\":750,\"Date\":\"2024-08-29 10:26:00 AM\"},{\"ScripCode\":56520,\"Open\":6910,\"Close\":6910,\"High\":6910,\"Low\":6910,\"Volume\":150,\"Date\":\"2024-08-29 10:27:00 AM\"},{\"ScripCode\":56520,\"Open\":6900,\"Close\":6905.8,\"High\":6907.4,\"Low\":6900,\"Volume\":6150,\"Date\":\"2024-08-29 10:28:00 AM\"},{\"ScripCode\":56520,\"Open\":6905,\"Close\":6909.65,\"High\":6909.65,\"Low\":6900.05,\"Volume\":2250,\"Date\":\"2024-08-29 10:29:00 AM\"},{\"ScripCode\":56520,\"Open\":6909,\"Close\":6903.1,\"High\":6909,\"Low\":6903.1,\"Volume\":750,\"Date\":\"2024-08-29 10:30:00 AM\"},{\"ScripCode\":56520,\"Open\":6907.65,\"Close\":6905.1,\"High\":6907.95,\"Low\":6903.05,\"Volume\":2700,\"Date\":\"2024-08-29 10:31:00 AM\"},{\"ScripCode\":56520,\"Open\":6907,\"Close\":6908,\"High\":6908,\"Low\":6902.15,\"Volume\":1800,\"Date\":\"2024-08-29 10:32:00 AM\"},{\"ScripCode\":56520,\"Open\":6908,\"Close\":6912,\"High\":6912,\"Low\":6908,\"Volume\":750,\"Date\":\"2024-08-29 10:33:00 AM\"},{\"ScripCode\":56520,\"Open\":6915,\"Close\":6913.8,\"High\":6915,\"Low\":6913.8,\"Volume\":3600,\"Date\":\"2024-08-29 10:34:00 AM\"},{\"ScripCode\":56520,\"Open\":6913.2,\"Close\":6909.5,\"High\":6913.6,\"Low\":6909.5,\"Volume\":900,\"Date\":\"2024-08-29 10:35:00 AM\"},{\"ScripCode\":56520,\"Open\":6911.7,\"Close\":6911.7,\"High\":6911.7,\"Low\":6911.7,\"Volume\":150,\"Date\":\"2024-08-29 10:36:00 AM\"},{\"ScripCode\":56520,\"Open\":6912.75,\"Close\":6906,\"High\":6912.75,\"Low\":6905.2,\"Volume\":2100,\"Date\":\"2024-08-29 10:37:00 AM\"},{\"ScripCode\":56520,\"Open\":6912,\"Close\":6912,\"High\":6912,\"Low\":6912,\"Volume\":1200,\"Date\":\"2024-08-29 10:38:00 AM\"},{\"ScripCode\":56520,\"Open\":6906.5,\"Close\":6903.1,\"High\":6909.7,\"Low\":6903.1,\"Volume\":1950,\"Date\":\"2024-08-29 10:39:00 AM\"},{\"ScripCode\":56520,\"Open\":6903.1,\"Close\":6905.15,\"High\":6910,\"Low\":6903.1,\"Volume\":1500,\"Date\":\"2024-08-29 10:40:00 AM\"},{\"ScripCode\":56520,\"Open\":6909.45,\"Close\":6909.45,\"High\":6909.45,\"Low\":6909.45,\"Volume\":1800,\"Date\":\"2024-08-29 10:41:00 AM\"},{\"ScripCode\":56520,\"Open\":6911.85,\"Close\":6905,\"High\":6911.85,\"Low\":6905,\"Volume\":1200,\"Date\":\"2024-08-29 10:42:00 AM\"},{\"ScripCode\":56520,\"Open\":6912,\"Close\":6912,\"High\":6912,\"Low\":6912,\"Volume\":450,\"Date\":\"2024-08-29 10:43:00 AM\"},{\"ScripCode\":56520,\"Open\":6908.85,\"Close\":6911,\"High\":6912.85,\"Low\":6908.85,\"Volume\":1050,\"Date\":\"2024-08-29 10:44:00 AM\"},{\"ScripCode\":56520,\"Open\":6910.9,\"Close\":6910.9,\"High\":6910.9,\"Low\":6910.9,\"Volume\":150,\"Date\":\"2024-08-29 10:45:00 AM\"},{\"ScripCode\":56520,\"Open\":6910.95,\"Close\":6910.95,\"High\":6910.95,\"Low\":6910.95,\"Volume\":150,\"Date\":\"2024-08-29 10:46:00 AM\"},{\"ScripCode\":56520,\"Open\":6910.95,\"Close\":6907.05,\"High\":6910.95,\"Low\":6907.05,\"Volume\":450,\"Date\":\"2024-08-29 10:47:00 AM\"},{\"ScripCode\":56520,\"Open\":6907,\"Close\":6909.95,\"High\":6909.95,\"Low\":6907,\"Volume\":1950,\"Date\":\"2024-08-29 10:49:00 AM\"},{\"ScripCode\":56520,\"Open\":6909.95,\"Close\":6914.4,\"High\":6914.4,\"Low\":6907.15,\"Volume\":1200,\"Date\":\"2024-08-29 10:50:00 AM\"},{\"ScripCode\":56520,\"Open\":6906.5,\"Close\":6906.5,\"High\":6906.5,\"Low\":6906.5,\"Volume\":150,\"Date\":\"2024-08-29 10:51:00 AM\"},{\"ScripCode\":56520,\"Open\":6906.5,\"Close\":6906.5,\"High\":6906.5,\"Low\":6906.5,\"Volume\":600,\"Date\":\"2024-08-29 10:52:00 AM\"},{\"ScripCode\":56520,\"Open\":6908,\"Close\":6911.95,\"High\":6911.95,\"Low\":6907.95,\"Volume\":2400,\"Date\":\"2024-08-29 10:53:00 AM\"},{\"ScripCode\":56520,\"Open\":6911.95,\"Close\":6907.65,\"High\":6911.95,\"Low\":6907.65,\"Volume\":1050,\"Date\":\"2024-08-29 10:54:00 AM\"},{\"ScripCode\":56520,\"Open\":6911.95,\"Close\":6905.05,\"High\":6911.95,\"Low\":6905.05,\"Volume\":900,\"Date\":\"2024-08-29 10:56:00 AM\"},{\"ScripCode\":56520,\"Open\":6905.05,\"Close\":6909.85,\"High\":6909.85,\"Low\":6905,\"Volume\":900,\"Date\":\"2024-08-29 10:57:00 AM\"},{\"ScripCode\":56520,\"Open\":6905.15,\"Close\":6910,\"High\":6910,\"Low\":6905.15,\"Volume\":1500,\"Date\":\"2024-08-29 10:59:00 AM\"},{\"ScripCode\":56520,\"Open\":6906.85,\"Close\":6910,\"High\":6910,\"Low\":6906.85,\"Volume\":900,\"Date\":\"2024-08-29 11:00:00 AM\"},{\"ScripCode\":56520,\"Open\":6910,\"Close\":6910,\"High\":6910,\"Low\":6910,\"Volume\":150,\"Date\":\"2024-08-29 11:01:00 AM\"},{\"ScripCode\":56520,\"Open\":6910,\"Close\":6910,\"High\":6910,\"Low\":6910,\"Volume\":150,\"Date\":\"2024-08-29 11:03:00 AM\"},{\"ScripCode\":56520,\"Open\":6906.55,\"Close\":6908.2,\"High\":6908.2,\"Low\":6906.35,\"Volume\":2250,\"Date\":\"2024-08-29 11:04:00 AM\"},{\"ScripCode\":56520,\"Open\":6908.2,\"Close\":6907.5,\"High\":6908.2,\"Low\":6907.45,\"Volume\":3000,\"Date\":\"2024-08-29 11:05:00 AM\"},{\"ScripCode\":56520,\"Open\":6907.9,\"Close\":6902.3,\"High\":6907.9,\"Low\":6902.3,\"Volume\":2700,\"Date\":\"2024-08-29 11:06:00 AM\"},{\"ScripCode\":56520,\"Open\":6902.3,\"Close\":6908,\"High\":6908,\"Low\":6902.3,\"Volume\":1050,\"Date\":\"2024-08-29 11:07:00 AM\"},{\"ScripCode\":56520,\"Open\":6911.9,\"Close\":6910.8,\"High\":6911.9,\"Low\":6908.25,\"Volume\":1350,\"Date\":\"2024-08-29 11:08:00 AM\"},{\"ScripCode\":56520,\"Open\":6910.8,\"Close\":6908.25,\"High\":6910.8,\"Low\":6908.25,\"Volume\":1800,\"Date\":\"2024-08-29 11:09:00 AM\"},{\"ScripCode\":56520,\"Open\":6911.2,\"Close\":6910.25,\"High\":6914.1,\"Low\":6910.25,\"Volume\":2850,\"Date\":\"2024-08-29 11:10:00 AM\"},{\"ScripCode\":56520,\"Open\":6912.85,\"Close\":6912.45,\"High\":6914.3,\"Low\":6909.75,\"Volume\":1950,\"Date\":\"2024-08-29 11:11:00 AM\"},{\"ScripCode\":56520,\"Open\":6909.75,\"Close\":6910.15,\"High\":6910.35,\"Low\":6909.75,\"Volume\":750,\"Date\":\"2024-08-29 11:12:00 AM\"},{\"ScripCode\":56520,\"Open\":6910.05,\"Close\":6909.75,\"High\":6910.05,\"Low\":6909.75,\"Volume\":1350,\"Date\":\"2024-08-29 11:13:00 AM\"},{\"ScripCode\":56520,\"Open\":6909.75,\"Close\":6909.75,\"High\":6909.75,\"Low\":6909.75,\"Volume\":600,\"Date\":\"2024-08-29 11:14:00 AM\"},{\"ScripCode\":56520,\"Open\":6909.75,\"Close\":6913.75,\"High\":6913.75,\"Low\":6909.5,\"Volume\":1500,\"Date\":\"2024-08-29 11:15:00 AM\"},{\"ScripCode\":56520,\"Open\":6913.75,\"Close\":6913.75,\"High\":6913.75,\"Low\":6911,\"Volume\":600,\"Date\":\"2024-08-29 11:16:00 AM\"},{\"ScripCode\":56520,\"Open\":6914.95,\"Close\":6914.95,\"High\":6914.95,\"Low\":6914.95,\"Volume\":300,\"Date\":\"2024-08-29 11:17:00 AM\"},{\"ScripCode\":56520,\"Open\":6911.85,\"Close\":6908.35,\"High\":6911.85,\"Low\":6908.35,\"Volume\":1200,\"Date\":\"2024-08-29 11:18:00 AM\"},{\"ScripCode\":56520,\"Open\":6907.3,\"Close\":6902.45,\"High\":6907.3,\"Low\":6902.45,\"Volume\":1050,\"Date\":\"2024-08-29 11:19:00 AM\"},{\"ScripCode\":56520,\"Open\":6903.15,\"Close\":6900.3,\"High\":6903.15,\"Low\":6900.15,\"Volume\":3450,\"Date\":\"2024-08-29 11:20:00 AM\"},{\"ScripCode\":56520,\"Open\":6902,\"Close\":6902.7,\"High\":6902.7,\"Low\":6902,\"Volume\":900,\"Date\":\"2024-08-29 11:21:00 AM\"},{\"ScripCode\":56520,\"Open\":6900,\"Close\":6896,\"High\":6900,\"Low\":6896,\"Volume\":1800,\"Date\":\"2024-08-29 11:22:00 AM\"},{\"ScripCode\":56520,\"Open\":6894.05,\"Close\":6895,\"High\":6895.05,\"Low\":6894.05,\"Volume\":750,\"Date\":\"2024-08-29 11:23:00 AM\"},{\"ScripCode\":56520,\"Open\":6894.15,\"Close\":6891.8,\"High\":6894.9,\"Low\":6891.8,\"Volume\":2250,\"Date\":\"2024-08-29 11:24:00 AM\"},{\"ScripCode\":56520,\"Open\":6891.95,\"Close\":6894,\"High\":6894,\"Low\":6891.55,\"Volume\":750,\"Date\":\"2024-08-29 11:25:00 AM\"},{\"ScripCode\":56520,\"Open\":6891.1,\"Close\":6891.1,\"High\":6891.5,\"Low\":6891.1,\"Volume\":900,\"Date\":\"2024-08-29 11:26:00 AM\"},{\"ScripCode\":56520,\"Open\":6891.75,\"Close\":6891.75,\"High\":6891.75,\"Low\":6891.75,\"Volume\":1050,\"Date\":\"2024-08-29 11:27:00 AM\"},{\"ScripCode\":56520,\"Open\":6891.25,\"Close\":6891.05,\"High\":6894,\"Low\":6891.05,\"Volume\":4950,\"Date\":\"2024-08-29 11:28:00 AM\"},{\"ScripCode\":56520,\"Open\":6894.95,\"Close\":6893.85,\"High\":6894.95,\"Low\":6893.85,\"Volume\":900,\"Date\":\"2024-08-29 11:29:00 AM\"},{\"ScripCode\":56520,\"Open\":6892.1,\"Close\":6891.4,\"High\":6892.1,\"Low\":6891.4,\"Volume\":1500,\"Date\":\"2024-08-29 11:30:00 AM\"},{\"ScripCode\":56520,\"Open\":6895,\"Close\":6894.25,\"High\":6895,\"Low\":6894.25,\"Volume\":600,\"Date\":\"2024-08-29 11:31:00 AM\"},{\"ScripCode\":56520,\"Open\":6894.35,\"Close\":6900,\"High\":6901.35,\"Low\":6894.35,\"Volume\":4350,\"Date\":\"2024-08-29 11:32:00 AM\"},{\"ScripCode\":56520,\"Open\":6901.2,\"Close\":6900.4,\"High\":6902.1,\"Low\":6900.4,\"Volume\":1200,\"Date\":\"2024-08-29 11:33:00 AM\"},{\"ScripCode\":56520,\"Open\":6900,\"Close\":6900,\"High\":6900,\"Low\":6898.55,\"Volume\":1650,\"Date\":\"2024-08-29 11:34:00 AM\"},{\"ScripCode\":56520,\"Open\":6901,\"Close\":6900,\"High\":6901,\"Low\":6900,\"Volume\":1350,\"Date\":\"2024-08-29 11:35:00 AM\"},{\"ScripCode\":56520,\"Open\":6900.15,\"Close\":6900.15,\"High\":6900.15,\"Low\":6900.15,\"Volume\":450,\"Date\":\"2024-08-29 11:36:00 AM\"},{\"ScripCode\":56520,\"Open\":6900,\"Close\":6902,\"High\":6902,\"Low\":6900,\"Volume\":900,\"Date\":\"2024-08-29 11:37:00 AM\"},{\"ScripCode\":56520,\"Open\":6900.5,\"Close\":6900.1,\"High\":6900.5,\"Low\":6900.05,\"Volume\":1350,\"Date\":\"2024-08-29 11:38:00 AM\"},{\"ScripCode\":56520,\"Open\":6900.8,\"Close\":6902.45,\"High\":6902.45,\"Low\":6900.8,\"Volume\":900,\"Date\":\"2024-08-29 11:39:00 AM\"},{\"ScripCode\":56520,\"Open\":6902.45,\"Close\":6905.15,\"High\":6905.15,\"Low\":6902.45,\"Volume\":750,\"Date\":\"2024-08-29 11:40:00 AM\"},{\"ScripCode\":56520,\"Open\":6905,\"Close\":6905,\"High\":6905,\"Low\":6905,\"Volume\":300,\"Date\":\"2024-08-29 11:41:00 AM\"},{\"ScripCode\":56520,\"Open\":6905.3,\"Close\":6905.35,\"High\":6905.45,\"Low\":6905.3,\"Volume\":450,\"Date\":\"2024-08-29 11:42:00 AM\"},{\"ScripCode\":56520,\"Open\":6905.45,\"Close\":6907,\"High\":6907,\"Low\":6905.45,\"Volume\":1050,\"Date\":\"2024-08-29 11:43:00 AM\"},{\"ScripCode\":56520,\"Open\":6907,\"Close\":6908.35,\"High\":6908.35,\"Low\":6907,\"Volume\":900,\"Date\":\"2024-08-29 11:44:00 AM\"},{\"ScripCode\":56520,\"Open\":6901.05,\"Close\":6905.5,\"High\":6906.4,\"Low\":6901.05,\"Volume\":5550,\"Date\":\"2024-08-29 11:45:00 AM\"},{\"ScripCode\":56520,\"Open\":6905,\"Close\":6905,\"High\":6905,\"Low\":6905,\"Volume\":450,\"Date\":\"2024-08-29 11:46:00 AM\"},{\"ScripCode\":56520,\"Open\":6905,\"Close\":6906,\"High\":6906,\"Low\":6905,\"Volume\":900,\"Date\":\"2024-08-29 11:47:00 AM\"},{\"ScripCode\":56520,\"Open\":6906,\"Close\":6906.05,\"High\":6906.15,\"Low\":6906,\"Volume\":1500,\"Date\":\"2024-08-29 11:48:00 AM\"},{\"ScripCode\":56520,\"Open\":6906,\"Close\":6905.75,\"High\":6906,\"Low\":6905.75,\"Volume\":8400,\"Date\":\"2024-08-29 11:49:00 AM\"},{\"ScripCode\":56520,\"Open\":6905.7,\"Close\":6905,\"High\":6905.7,\"Low\":6900.05,\"Volume\":5400,\"Date\":\"2024-08-29 11:50:00 AM\"},{\"ScripCode\":56520,\"Open\":6906.3,\"Close\":6906.3,\"High\":6906.3,\"Low\":6906.3,\"Volume\":300,\"Date\":\"2024-08-29 11:52:00 AM\"},{\"ScripCode\":56520,\"Open\":6906.3,\"Close\":6905.65,\"High\":6906.3,\"Low\":6905.65,\"Volume\":450,\"Date\":\"2024-08-29 11:53:00 AM\"},{\"ScripCode\":56520,\"Open\":6905.2,\"Close\":6905.1,\"High\":6905.2,\"Low\":6905.05,\"Volume\":900,\"Date\":\"2024-08-29 11:54:00 AM\"},{\"ScripCode\":56520,\"Open\":6905.1,\"Close\":6905,\"High\":6905.1,\"Low\":6905,\"Volume\":900,\"Date\":\"2024-08-29 11:55:00 AM\"},{\"ScripCode\":56520,\"Open\":6905,\"Close\":6904.95,\"High\":6905,\"Low\":6904.95,\"Volume\":1200,\"Date\":\"2024-08-29 11:56:00 AM\"},{\"ScripCode\":56520,\"Open\":6905.35,\"Close\":6905.25,\"High\":6905.35,\"Low\":6905.25,\"Volume\":600,\"Date\":\"2024-08-29 11:57:00 AM\"},{\"ScripCode\":56520,\"Open\":6905.1,\"Close\":6905.1,\"High\":6905.1,\"Low\":6905.1,\"Volume\":750,\"Date\":\"2024-08-29 11:58:00 AM\"},{\"ScripCode\":56520,\"Open\":6905,\"Close\":6905.1,\"High\":6905.1,\"Low\":6905,\"Volume\":6450,\"Date\":\"2024-08-29 11:59:00 AM\"},{\"ScripCode\":56520,\"Open\":6905.1,\"Close\":6905.7,\"High\":6905.7,\"Low\":6905.05,\"Volume\":600,\"Date\":\"2024-08-29 12:00:00 PM\"},{\"ScripCode\":56520,\"Open\":6905.7,\"Close\":6905.65,\"High\":6905.7,\"Low\":6905.65,\"Volume\":600,\"Date\":\"2024-08-29 12:01:00 PM\"},{\"ScripCode\":56520,\"Open\":6905.65,\"Close\":6905.65,\"High\":6905.65,\"Low\":6905.65,\"Volume\":150,\"Date\":\"2024-08-29 12:02:00 PM\"},{\"ScripCode\":56520,\"Open\":6905.65,\"Close\":6905.65,\"High\":6905.65,\"Low\":6905.65,\"Volume\":1650,\"Date\":\"2024-08-29 12:03:00 PM\"},{\"ScripCode\":56520,\"Open\":6905.15,\"Close\":6906.75,\"High\":6906.75,\"Low\":6905.15,\"Volume\":4050,\"Date\":\"2024-08-29 12:04:00 PM\"},{\"ScripCode\":56520,\"Open\":6900.75,\"Close\":6905,\"High\":6905,\"Low\":6899.3,\"Volume\":5850,\"Date\":\"2024-08-29 12:05:00 PM\"},{\"ScripCode\":56520,\"Open\":6905,\"Close\":6905,\"High\":6905,\"Low\":6905,\"Volume\":1050,\"Date\":\"2024-08-29 12:06:00 PM\"},{\"ScripCode\":56520,\"Open\":6905,\"Close\":6908,\"High\":6908,\"Low\":6905,\"Volume\":450,\"Date\":\"2024-08-29 12:07:00 PM\"},{\"ScripCode\":56520,\"Open\":6907,\"Close\":6907,\"High\":6907,\"Low\":6907,\"Volume\":300,\"Date\":\"2024-08-29 12:08:00 PM\"},{\"ScripCode\":56520,\"Open\":6907,\"Close\":6909,\"High\":6909,\"Low\":6907,\"Volume\":1800,\"Date\":\"2024-08-29 12:09:00 PM\"},{\"ScripCode\":56520,\"Open\":6909,\"Close\":6909.35,\"High\":6909.35,\"Low\":6909,\"Volume\":1650,\"Date\":\"2024-08-29 12:10:00 PM\"},{\"ScripCode\":56520,\"Open\":6909.35,\"Close\":6909.35,\"High\":6909.35,\"Low\":6909.35,\"Volume\":150,\"Date\":\"2024-08-29 12:12:00 PM\"},{\"ScripCode\":56520,\"Open\":6910,\"Close\":6910.05,\"High\":6911,\"Low\":6910,\"Volume\":1650,\"Date\":\"2024-08-29 12:13:00 PM\"},{\"ScripCode\":56520,\"Open\":6912.5,\"Close\":6913.7,\"High\":6913.7,\"Low\":6910.3,\"Volume\":750,\"Date\":\"2024-08-29 12:14:00 PM\"},{\"ScripCode\":56520,\"Open\":6913.4,\"Close\":6913.4,\"High\":6913.4,\"Low\":6913.4,\"Volume\":750,\"Date\":\"2024-08-29 12:15:00 PM\"},{\"ScripCode\":56520,\"Open\":6915.4,\"Close\":6915,\"High\":6915.4,\"Low\":6915,\"Volume\":1800,\"Date\":\"2024-08-29 12:16:00 PM\"},{\"ScripCode\":56520,\"Open\":6915.45,\"Close\":6915,\"High\":6915.45,\"Low\":6915,\"Volume\":600,\"Date\":\"2024-08-29 12:17:00 PM\"},{\"ScripCode\":56520,\"Open\":6915,\"Close\":6912.6,\"High\":6915.8,\"Low\":6912.5,\"Volume\":2100,\"Date\":\"2024-08-29 12:18:00 PM\"},{\"ScripCode\":56520,\"Open\":6915.55,\"Close\":6917.8,\"High\":6917.8,\"Low\":6915.55,\"Volume\":450,\"Date\":\"2024-08-29 12:19:00 PM\"},{\"ScripCode\":56520,\"Open\":6917.9,\"Close\":6916.25,\"High\":6917.9,\"Low\":6912.8,\"Volume\":2850,\"Date\":\"2024-08-29 12:20:00 PM\"},{\"ScripCode\":56520,\"Open\":6917.75,\"Close\":6925.2,\"High\":6925.2,\"Low\":6917.75,\"Volume\":2700,\"Date\":\"2024-08-29 12:21:00 PM\"},{\"ScripCode\":56520,\"Open\":6929.45,\"Close\":6925.6,\"High\":6929.45,\"Low\":6925.55,\"Volume\":1200,\"Date\":\"2024-08-29 12:22:00 PM\"},{\"ScripCode\":56520,\"Open\":6925.45,\"Close\":6925,\"High\":6927.55,\"Low\":6925,\"Volume\":1800,\"Date\":\"2024-08-29 12:23:00 PM\"},{\"ScripCode\":56520,\"Open\":6928.05,\"Close\":6926.15,\"High\":6930,\"Low\":6925.2,\"Volume\":11850,\"Date\":\"2024-08-29 12:24:00 PM\"},{\"ScripCode\":56520,\"Open\":6930.15,\"Close\":6925,\"High\":6930.15,\"Low\":6925,\"Volume\":2250,\"Date\":\"2024-08-29 12:25:00 PM\"},{\"ScripCode\":56520,\"Open\":6926.15,\"Close\":6935,\"High\":6935,\"Low\":6925.6,\"Volume\":9150,\"Date\":\"2024-08-29 12:26:00 PM\"},{\"ScripCode\":56520,\"Open\":6939,\"Close\":6930,\"High\":6939.85,\"Low\":6930,\"Volume\":2250,\"Date\":\"2024-08-29 12:27:00 PM\"},{\"ScripCode\":56520,\"Open\":6930,\"Close\":6928.8,\"High\":6930,\"Low\":6925.5,\"Volume\":2850,\"Date\":\"2024-08-29 12:28:00 PM\"},{\"ScripCode\":56520,\"Open\":6929.9,\"Close\":6927.75,\"High\":6929.9,\"Low\":6927.75,\"Volume\":900,\"Date\":\"2024-08-29 12:29:00 PM\"},{\"ScripCode\":56520,\"Open\":6932,\"Close\":6930,\"High\":6932.9,\"Low\":6930,\"Volume\":16800,\"Date\":\"2024-08-29 12:30:00 PM\"},{\"ScripCode\":56520,\"Open\":6930.1,\"Close\":6929.1,\"High\":6930.1,\"Low\":6929.1,\"Volume\":3600,\"Date\":\"2024-08-29 12:31:00 PM\"},{\"ScripCode\":56520,\"Open\":6927.95,\"Close\":6933,\"High\":6933,\"Low\":6927.95,\"Volume\":900,\"Date\":\"2024-08-29 12:32:00 PM\"},{\"ScripCode\":56520,\"Open\":6933.85,\"Close\":6928.6,\"High\":6938.05,\"Low\":6928.6,\"Volume\":3300,\"Date\":\"2024-08-29 12:33:00 PM\"},{\"ScripCode\":56520,\"Open\":6928.55,\"Close\":6927.2,\"High\":6928.55,\"Low\":6927.2,\"Volume\":300,\"Date\":\"2024-08-29 12:34:00 PM\"},{\"ScripCode\":56520,\"Open\":6922.8,\"Close\":6927.45,\"High\":6927.45,\"Low\":6922.8,\"Volume\":1050,\"Date\":\"2024-08-29 12:35:00 PM\"},{\"ScripCode\":56520,\"Open\":6927.4,\"Close\":6925.55,\"High\":6927.4,\"Low\":6925.55,\"Volume\":450,\"Date\":\"2024-08-29 12:36:00 PM\"},{\"ScripCode\":56520,\"Open\":6925.1,\"Close\":6927.4,\"High\":6927.45,\"Low\":6925.05,\"Volume\":1350,\"Date\":\"2024-08-29 12:37:00 PM\"},{\"ScripCode\":56520,\"Open\":6929.9,\"Close\":6930,\"High\":6930,\"Low\":6926.85,\"Volume\":1650,\"Date\":\"2024-08-29 12:38:00 PM\"},{\"ScripCode\":56520,\"Open\":6926.25,\"Close\":6929.6,\"High\":6930.5,\"Low\":6926.25,\"Volume\":750,\"Date\":\"2024-08-29 12:39:00 PM\"},{\"ScripCode\":56520,\"Open\":6932,\"Close\":6927.8,\"High\":6933.9,\"Low\":6926.45,\"Volume\":4800,\"Date\":\"2024-08-29 12:40:00 PM\"},{\"ScripCode\":56520,\"Open\":6929.6,\"Close\":6928.55,\"High\":6932.95,\"Low\":6927.25,\"Volume\":3600,\"Date\":\"2024-08-29 12:41:00 PM\"},{\"ScripCode\":56520,\"Open\":6928.25,\"Close\":6927.8,\"High\":6928.45,\"Low\":6927.8,\"Volume\":750,\"Date\":\"2024-08-29 12:42:00 PM\"},{\"ScripCode\":56520,\"Open\":6929,\"Close\":6928.8,\"High\":6929,\"Low\":6927,\"Volume\":3000,\"Date\":\"2024-08-29 12:43:00 PM\"},{\"ScripCode\":56520,\"Open\":6927,\"Close\":6928.45,\"High\":6928.45,\"Low\":6927,\"Volume\":450,\"Date\":\"2024-08-29 12:44:00 PM\"},{\"ScripCode\":56520,\"Open\":6926.5,\"Close\":6927.15,\"High\":6927.15,\"Low\":6925,\"Volume\":1200,\"Date\":\"2024-08-29 12:45:00 PM\"},{\"ScripCode\":56520,\"Open\":6926.4,\"Close\":6927.75,\"High\":6927.75,\"Low\":6925.35,\"Volume\":1050,\"Date\":\"2024-08-29 12:46:00 PM\"},{\"ScripCode\":56520,\"Open\":6927.75,\"Close\":6927.75,\"High\":6927.75,\"Low\":6927.75,\"Volume\":600,\"Date\":\"2024-08-29 12:47:00 PM\"},{\"ScripCode\":56520,\"Open\":6927.6,\"Close\":6924.4,\"High\":6927.65,\"Low\":6924.4,\"Volume\":900,\"Date\":\"2024-08-29 12:48:00 PM\"},{\"ScripCode\":56520,\"Open\":6926.8,\"Close\":6923.5,\"High\":6927.3,\"Low\":6923.5,\"Volume\":1050,\"Date\":\"2024-08-29 12:49:00 PM\"},{\"ScripCode\":56520,\"Open\":6925,\"Close\":6925,\"High\":6925,\"Low\":6925,\"Volume\":150,\"Date\":\"2024-08-29 12:50:00 PM\"},{\"ScripCode\":56520,\"Open\":6925,\"Close\":6924.65,\"High\":6925,\"Low\":6924.65,\"Volume\":750,\"Date\":\"2024-08-29 12:51:00 PM\"},{\"ScripCode\":56520,\"Open\":6924.4,\"Close\":6920,\"High\":6924.4,\"Low\":6920,\"Volume\":600,\"Date\":\"2024-08-29 12:52:00 PM\"},{\"ScripCode\":56520,\"Open\":6924.1,\"Close\":6924.8,\"High\":6924.8,\"Low\":6922,\"Volume\":1350,\"Date\":\"2024-08-29 12:53:00 PM\"},{\"ScripCode\":56520,\"Open\":6925,\"Close\":6921.85,\"High\":6925.5,\"Low\":6921.85,\"Volume\":750,\"Date\":\"2024-08-29 12:54:00 PM\"},{\"ScripCode\":56520,\"Open\":6919.4,\"Close\":6919.4,\"High\":6919.4,\"Low\":6919.4,\"Volume\":900,\"Date\":\"2024-08-29 12:55:00 PM\"},{\"ScripCode\":56520,\"Open\":6919.4,\"Close\":6921.25,\"High\":6921.25,\"Low\":6919.4,\"Volume\":5850,\"Date\":\"2024-08-29 12:56:00 PM\"},{\"ScripCode\":56520,\"Open\":6920.85,\"Close\":6920.7,\"High\":6920.85,\"Low\":6920.7,\"Volume\":300,\"Date\":\"2024-08-29 12:57:00 PM\"},{\"ScripCode\":56520,\"Open\":6920.7,\"Close\":6919.8,\"High\":6920.7,\"Low\":6919.8,\"Volume\":450,\"Date\":\"2024-08-29 12:58:00 PM\"},{\"ScripCode\":56520,\"Open\":6919.8,\"Close\":6919.8,\"High\":6919.8,\"Low\":6919.8,\"Volume\":900,\"Date\":\"2024-08-29 12:59:00 PM\"},{\"ScripCode\":56520,\"Open\":6915.9,\"Close\":6915.9,\"High\":6915.9,\"Low\":6915.9,\"Volume\":750,\"Date\":\"2024-08-29 01:00:00 PM\"},{\"ScripCode\":56520,\"Open\":6914.1,\"Close\":6913.7,\"High\":6914.1,\"Low\":6913.7,\"Volume\":600,\"Date\":\"2024-08-29 01:01:00 PM\"},{\"ScripCode\":56520,\"Open\":6913.7,\"Close\":6919.85,\"High\":6920,\"Low\":6913.7,\"Volume\":2100,\"Date\":\"2024-08-29 01:02:00 PM\"},{\"ScripCode\":56520,\"Open\":6919.85,\"Close\":6919.85,\"High\":6919.85,\"Low\":6919.85,\"Volume\":1950,\"Date\":\"2024-08-29 01:03:00 PM\"},{\"ScripCode\":56520,\"Open\":6917.7,\"Close\":6916.45,\"High\":6918.95,\"Low\":6916.45,\"Volume\":1650,\"Date\":\"2024-08-29 01:04:00 PM\"},{\"ScripCode\":56520,\"Open\":6912.3,\"Close\":6912.25,\"High\":6912.3,\"Low\":6912.25,\"Volume\":300,\"Date\":\"2024-08-29 01:05:00 PM\"},{\"ScripCode\":56520,\"Open\":6912.25,\"Close\":6915,\"High\":6915,\"Low\":6912.25,\"Volume\":1350,\"Date\":\"2024-08-29 01:06:00 PM\"},{\"ScripCode\":56520,\"Open\":6915,\"Close\":6912.75,\"High\":6915.65,\"Low\":6912.75,\"Volume\":600,\"Date\":\"2024-08-29 01:07:00 PM\"},{\"ScripCode\":56520,\"Open\":6912.75,\"Close\":6912,\"High\":6912.75,\"Low\":6912,\"Volume\":750,\"Date\":\"2024-08-29 01:09:00 PM\"},{\"ScripCode\":56520,\"Open\":6912,\"Close\":6910.05,\"High\":6915.1,\"Low\":6910.05,\"Volume\":1650,\"Date\":\"2024-08-29 01:10:00 PM\"},{\"ScripCode\":56520,\"Open\":6913.55,\"Close\":6913.55,\"High\":6913.55,\"Low\":6913.55,\"Volume\":150,\"Date\":\"2024-08-29 01:11:00 PM\"},{\"ScripCode\":56520,\"Open\":6913.55,\"Close\":6913.55,\"High\":6913.55,\"Low\":6913.55,\"Volume\":150,\"Date\":\"2024-08-29 01:12:00 PM\"},{\"ScripCode\":56520,\"Open\":6910.5,\"Close\":6910.5,\"High\":6910.5,\"Low\":6910.5,\"Volume\":150,\"Date\":\"2024-08-29 01:13:00 PM\"},{\"ScripCode\":56520,\"Open\":6905.35,\"Close\":6905.35,\"High\":6905.35,\"Low\":6905.35,\"Volume\":1050,\"Date\":\"2024-08-29 01:14:00 PM\"},{\"ScripCode\":56520,\"Open\":6900,\"Close\":6902.05,\"High\":6902.15,\"Low\":6900,\"Volume\":2550,\"Date\":\"2024-08-29 01:16:00 PM\"},{\"ScripCode\":56520,\"Open\":6900,\"Close\":6900,\"High\":6900.3,\"Low\":6900,\"Volume\":1950,\"Date\":\"2024-08-29 01:17:00 PM\"},{\"ScripCode\":56520,\"Open\":6900,\"Close\":6899.95,\"High\":6900,\"Low\":6899.95,\"Volume\":600,\"Date\":\"2024-08-29 01:18:00 PM\"},{\"ScripCode\":56520,\"Open\":6896,\"Close\":6894.25,\"High\":6896,\"Low\":6894.25,\"Volume\":300,\"Date\":\"2024-08-29 01:19:00 PM\"},{\"ScripCode\":56520,\"Open\":6894.25,\"Close\":6895.1,\"High\":6899,\"Low\":6894.25,\"Volume\":8100,\"Date\":\"2024-08-29 01:20:00 PM\"},{\"ScripCode\":56520,\"Open\":6895.1,\"Close\":6893.65,\"High\":6895.1,\"Low\":6891,\"Volume\":4650,\"Date\":\"2024-08-29 01:21:00 PM\"},{\"ScripCode\":56520,\"Open\":6893.65,\"Close\":6895,\"High\":6895.6,\"Low\":6893.65,\"Volume\":3450,\"Date\":\"2024-08-29 01:22:00 PM\"},{\"ScripCode\":56520,\"Open\":6896.85,\"Close\":6895.1,\"High\":6896.85,\"Low\":6895,\"Volume\":2700,\"Date\":\"2024-08-29 01:23:00 PM\"},{\"ScripCode\":56520,\"Open\":6899,\"Close\":6900,\"High\":6900,\"Low\":6899,\"Volume\":1350,\"Date\":\"2024-08-29 01:24:00 PM\"},{\"ScripCode\":56520,\"Open\":6900,\"Close\":6899.95,\"High\":6900,\"Low\":6899.95,\"Volume\":600,\"Date\":\"2024-08-29 01:25:00 PM\"},{\"ScripCode\":56520,\"Open\":6899.95,\"Close\":6895.05,\"High\":6899.95,\"Low\":6895.05,\"Volume\":900,\"Date\":\"2024-08-29 01:26:00 PM\"},{\"ScripCode\":56520,\"Open\":6895.05,\"Close\":6897,\"High\":6898,\"Low\":6895.05,\"Volume\":1800,\"Date\":\"2024-08-29 01:27:00 PM\"},{\"ScripCode\":56520,\"Open\":6897,\"Close\":6895.1,\"High\":6897,\"Low\":6895.1,\"Volume\":750,\"Date\":\"2024-08-29 01:28:00 PM\"},{\"ScripCode\":56520,\"Open\":6895,\"Close\":6895,\"High\":6895,\"Low\":6895,\"Volume\":300,\"Date\":\"2024-08-29 01:29:00 PM\"},{\"ScripCode\":56520,\"Open\":6895,\"Close\":6895,\"High\":6895,\"Low\":6895,\"Volume\":300,\"Date\":\"2024-08-29 01:30:00 PM\"},{\"ScripCode\":56520,\"Open\":6890,\"Close\":6891,\"High\":6891,\"Low\":6890,\"Volume\":1050,\"Date\":\"2024-08-29 01:31:00 PM\"},{\"ScripCode\":56520,\"Open\":6890,\"Close\":6880.6,\"High\":6890,\"Low\":6872.05,\"Volume\":9900,\"Date\":\"2024-08-29 01:32:00 PM\"},{\"ScripCode\":56520,\"Open\":6876.55,\"Close\":6878,\"High\":6886.75,\"Low\":6876.55,\"Volume\":1200,\"Date\":\"2024-08-29 01:33:00 PM\"},{\"ScripCode\":56520,\"Open\":6882.45,\"Close\":6883.5,\"High\":6883.95,\"Low\":6882.25,\"Volume\":2700,\"Date\":\"2024-08-29 01:34:00 PM\"},{\"ScripCode\":56520,\"Open\":6882,\"Close\":6882,\"High\":6882,\"Low\":6880,\"Volume\":3000,\"Date\":\"2024-08-29 01:35:00 PM\"},{\"ScripCode\":56520,\"Open\":6880.25,\"Close\":6875.1,\"High\":6880.25,\"Low\":6873.55,\"Volume\":900,\"Date\":\"2024-08-29 01:36:00 PM\"},{\"ScripCode\":56520,\"Open\":6876.75,\"Close\":6874.25,\"High\":6876.75,\"Low\":6874.25,\"Volume\":750,\"Date\":\"2024-08-29 01:37:00 PM\"},{\"ScripCode\":56520,\"Open\":6874,\"Close\":6877.3,\"High\":6877.3,\"Low\":6874,\"Volume\":600,\"Date\":\"2024-08-29 01:38:00 PM\"},{\"ScripCode\":56520,\"Open\":6876,\"Close\":6876,\"High\":6876,\"Low\":6876,\"Volume\":1050,\"Date\":\"2024-08-29 01:39:00 PM\"},{\"ScripCode\":56520,\"Open\":6868.05,\"Close\":6879.8,\"High\":6879.8,\"Low\":6868.05,\"Volume\":1350,\"Date\":\"2024-08-29 01:41:00 PM\"},{\"ScripCode\":56520,\"Open\":6879.8,\"Close\":6875,\"High\":6879.8,\"Low\":6872.95,\"Volume\":600,\"Date\":\"2024-08-29 01:42:00 PM\"},{\"ScripCode\":56520,\"Open\":6879.9,\"Close\":6879.9,\"High\":6879.9,\"Low\":6879.9,\"Volume\":600,\"Date\":\"2024-08-29 01:43:00 PM\"},{\"ScripCode\":56520,\"Open\":6876.75,\"Close\":6876.75,\"High\":6876.75,\"Low\":6876.75,\"Volume\":150,\"Date\":\"2024-08-29 01:45:00 PM\"},{\"ScripCode\":56520,\"Open\":6874.2,\"Close\":6874.55,\"High\":6874.55,\"Low\":6874,\"Volume\":750,\"Date\":\"2024-08-29 01:46:00 PM\"},{\"ScripCode\":56520,\"Open\":6874.3,\"Close\":6871.6,\"High\":6874.8,\"Low\":6871.6,\"Volume\":1050,\"Date\":\"2024-08-29 01:47:00 PM\"},{\"ScripCode\":56520,\"Open\":6867.25,\"Close\":6865.75,\"High\":6867.25,\"Low\":6865.75,\"Volume\":2100,\"Date\":\"2024-08-29 01:49:00 PM\"},{\"ScripCode\":56520,\"Open\":6862.05,\"Close\":6870,\"High\":6870,\"Low\":6862.05,\"Volume\":750,\"Date\":\"2024-08-29 01:50:00 PM\"},{\"ScripCode\":56520,\"Open\":6871.6,\"Close\":6869.75,\"High\":6871.6,\"Low\":6869.75,\"Volume\":300,\"Date\":\"2024-08-29 01:51:00 PM\"},{\"ScripCode\":56520,\"Open\":6873.95,\"Close\":6873.8,\"High\":6874,\"Low\":6870.5,\"Volume\":2700,\"Date\":\"2024-08-29 01:52:00 PM\"},{\"ScripCode\":56520,\"Open\":6873.8,\"Close\":6880,\"High\":6880,\"Low\":6873.8,\"Volume\":1950,\"Date\":\"2024-08-29 01:53:00 PM\"},{\"ScripCode\":56520,\"Open\":6874.15,\"Close\":6874,\"High\":6874.15,\"Low\":6874,\"Volume\":900,\"Date\":\"2024-08-29 01:54:00 PM\"},{\"ScripCode\":56520,\"Open\":6869.65,\"Close\":6867,\"High\":6869.65,\"Low\":6866.5,\"Volume\":600,\"Date\":\"2024-08-29 01:55:00 PM\"},{\"ScripCode\":56520,\"Open\":6871.05,\"Close\":6869.65,\"High\":6874.5,\"Low\":6869.65,\"Volume\":15600,\"Date\":\"2024-08-29 01:56:00 PM\"},{\"ScripCode\":56520,\"Open\":6873.3,\"Close\":6867.55,\"High\":6873.3,\"Low\":6867.55,\"Volume\":1650,\"Date\":\"2024-08-29 01:57:00 PM\"},{\"ScripCode\":56520,\"Open\":6870.25,\"Close\":6867.05,\"High\":6870.25,\"Low\":6867.05,\"Volume\":300,\"Date\":\"2024-08-29 01:58:00 PM\"},{\"ScripCode\":56520,\"Open\":6869.15,\"Close\":6867,\"High\":6869.15,\"Low\":6867,\"Volume\":450,\"Date\":\"2024-08-29 01:59:00 PM\"},{\"ScripCode\":56520,\"Open\":6867,\"Close\":6864.35,\"High\":6868,\"Low\":6864.35,\"Volume\":2850,\"Date\":\"2024-08-29 02:00:00 PM\"},{\"ScripCode\":56520,\"Open\":6867.05,\"Close\":6860.05,\"High\":6867.05,\"Low\":6860.05,\"Volume\":1500,\"Date\":\"2024-08-29 02:01:00 PM\"},{\"ScripCode\":56520,\"Open\":6858.2,\"Close\":6853,\"High\":6858.2,\"Low\":6853,\"Volume\":1650,\"Date\":\"2024-08-29 02:02:00 PM\"},{\"ScripCode\":56520,\"Open\":6854.75,\"Close\":6852.05,\"High\":6854.75,\"Low\":6852.05,\"Volume\":1800,\"Date\":\"2024-08-29 02:03:00 PM\"},{\"ScripCode\":56520,\"Open\":6851,\"Close\":6851,\"High\":6851,\"Low\":6851,\"Volume\":450,\"Date\":\"2024-08-29 02:04:00 PM\"},{\"ScripCode\":56520,\"Open\":6847.95,\"Close\":6848.45,\"High\":6851.7,\"Low\":6844.7,\"Volume\":2850,\"Date\":\"2024-08-29 02:05:00 PM\"},{\"ScripCode\":56520,\"Open\":6843.5,\"Close\":6847.85,\"High\":6847.85,\"Low\":6843.5,\"Volume\":600,\"Date\":\"2024-08-29 02:06:00 PM\"},{\"ScripCode\":56520,\"Open\":6845.1,\"Close\":6846.2,\"High\":6848.45,\"Low\":6845.1,\"Volume\":1500,\"Date\":\"2024-08-29 02:07:00 PM\"},{\"ScripCode\":56520,\"Open\":6847,\"Close\":6845.5,\"High\":6847,\"Low\":6845.5,\"Volume\":2100,\"Date\":\"2024-08-29 02:09:00 PM\"},{\"ScripCode\":56520,\"Open\":6844.1,\"Close\":6838.8,\"High\":6844.25,\"Low\":6838.8,\"Volume\":900,\"Date\":\"2024-08-29 02:10:00 PM\"},{\"ScripCode\":56520,\"Open\":6839.15,\"Close\":6836.3,\"High\":6841.3,\"Low\":6836.3,\"Volume\":3750,\"Date\":\"2024-08-29 02:11:00 PM\"},{\"ScripCode\":56520,\"Open\":6832.1,\"Close\":6838.3,\"High\":6838.3,\"Low\":6832.1,\"Volume\":5550,\"Date\":\"2024-08-29 02:12:00 PM\"},{\"ScripCode\":56520,\"Open\":6838.25,\"Close\":6836.95,\"High\":6840,\"Low\":6833.85,\"Volume\":5400,\"Date\":\"2024-08-29 02:13:00 PM\"},{\"ScripCode\":56520,\"Open\":6837,\"Close\":6837.1,\"High\":6837.1,\"Low\":6835.15,\"Volume\":750,\"Date\":\"2024-08-29 02:14:00 PM\"},{\"ScripCode\":56520,\"Open\":6836,\"Close\":6836,\"High\":6836,\"Low\":6836,\"Volume\":150,\"Date\":\"2024-08-29 02:15:00 PM\"},{\"ScripCode\":56520,\"Open\":6834.35,\"Close\":6835,\"High\":6835,\"Low\":6832.2,\"Volume\":750,\"Date\":\"2024-08-29 02:16:00 PM\"},{\"ScripCode\":56520,\"Open\":6832.2,\"Close\":6832.2,\"High\":6832.2,\"Low\":6832.2,\"Volume\":150,\"Date\":\"2024-08-29 02:17:00 PM\"},{\"ScripCode\":56520,\"Open\":6832.85,\"Close\":6837.35,\"High\":6837.35,\"Low\":6832.85,\"Volume\":750,\"Date\":\"2024-08-29 02:18:00 PM\"},{\"ScripCode\":56520,\"Open\":6835.3,\"Close\":6835.3,\"High\":6835.3,\"Low\":6835.3,\"Volume\":600,\"Date\":\"2024-08-29 02:19:00 PM\"},{\"ScripCode\":56520,\"Open\":6836.9,\"Close\":6833.25,\"High\":6836.9,\"Low\":6833.25,\"Volume\":4200,\"Date\":\"2024-08-29 02:20:00 PM\"},{\"ScripCode\":56520,\"Open\":6836,\"Close\":6840,\"High\":6840,\"Low\":6825,\"Volume\":4800,\"Date\":\"2024-08-29 02:21:00 PM\"},{\"ScripCode\":56520,\"Open\":6837.8,\"Close\":6836.85,\"High\":6837.8,\"Low\":6833.9,\"Volume\":1650,\"Date\":\"2024-08-29 02:22:00 PM\"},{\"ScripCode\":56520,\"Open\":6830.75,\"Close\":6830.75,\"High\":6830.75,\"Low\":6830.75,\"Volume\":1050,\"Date\":\"2024-08-29 02:23:00 PM\"},{\"ScripCode\":56520,\"Open\":6829.5,\"Close\":6831.7,\"High\":6831.9,\"Low\":6827.25,\"Volume\":4050,\"Date\":\"2024-08-29 02:24:00 PM\"},{\"ScripCode\":56520,\"Open\":6830.6,\"Close\":6833,\"High\":6833,\"Low\":6829.6,\"Volume\":750,\"Date\":\"2024-08-29 02:25:00 PM\"},{\"ScripCode\":56520,\"Open\":6833,\"Close\":6826,\"High\":6833,\"Low\":6824,\"Volume\":2250,\"Date\":\"2024-08-29 02:26:00 PM\"},{\"ScripCode\":56520,\"Open\":6823.1,\"Close\":6814.6,\"High\":6823.95,\"Low\":6814.6,\"Volume\":19650,\"Date\":\"2024-08-29 02:27:00 PM\"},{\"ScripCode\":56520,\"Open\":6817.75,\"Close\":6817.15,\"High\":6821.25,\"Low\":6817.15,\"Volume\":750,\"Date\":\"2024-08-29 02:28:00 PM\"},{\"ScripCode\":56520,\"Open\":6822.05,\"Close\":6821,\"High\":6822.05,\"Low\":6821,\"Volume\":1200,\"Date\":\"2024-08-29 02:29:00 PM\"},{\"ScripCode\":56520,\"Open\":6821.05,\"Close\":6821,\"High\":6821.05,\"Low\":6821,\"Volume\":600,\"Date\":\"2024-08-29 02:30:00 PM\"},{\"ScripCode\":56520,\"Open\":6823.8,\"Close\":6819.3,\"High\":6823.8,\"Low\":6812.8,\"Volume\":3750,\"Date\":\"2024-08-29 02:31:00 PM\"},{\"ScripCode\":56520,\"Open\":6821,\"Close\":6832.95,\"High\":6832.95,\"Low\":6821,\"Volume\":2850,\"Date\":\"2024-08-29 02:32:00 PM\"},{\"ScripCode\":56520,\"Open\":6831.9,\"Close\":6829.1,\"High\":6832.85,\"Low\":6826.6,\"Volume\":6150,\"Date\":\"2024-08-29 02:33:00 PM\"},{\"ScripCode\":56520,\"Open\":6828.2,\"Close\":6825.95,\"High\":6828.65,\"Low\":6825.95,\"Volume\":1350,\"Date\":\"2024-08-29 02:34:00 PM\"},{\"ScripCode\":56520,\"Open\":6830,\"Close\":6814.05,\"High\":6830.55,\"Low\":6814,\"Volume\":6600,\"Date\":\"2024-08-29 02:35:00 PM\"},{\"ScripCode\":56520,\"Open\":6814.25,\"Close\":6816,\"High\":6816,\"Low\":6814.25,\"Volume\":300,\"Date\":\"2024-08-29 02:36:00 PM\"},{\"ScripCode\":56520,\"Open\":6829.8,\"Close\":6828.95,\"High\":6829.8,\"Low\":6822.8,\"Volume\":900,\"Date\":\"2024-08-29 02:37:00 PM\"},{\"ScripCode\":56520,\"Open\":6826,\"Close\":6821.5,\"High\":6826,\"Low\":6821.5,\"Volume\":750,\"Date\":\"2024-08-29 02:38:00 PM\"},{\"ScripCode\":56520,\"Open\":6824.5,\"Close\":6825.2,\"High\":6826.9,\"Low\":6822.65,\"Volume\":1500,\"Date\":\"2024-08-29 02:39:00 PM\"},{\"ScripCode\":56520,\"Open\":6820,\"Close\":6825.05,\"High\":6828,\"Low\":6820,\"Volume\":3450,\"Date\":\"2024-08-29 02:40:00 PM\"},{\"ScripCode\":56520,\"Open\":6823,\"Close\":6820.15,\"High\":6825.45,\"Low\":6820.15,\"Volume\":3750,\"Date\":\"2024-08-29 02:41:00 PM\"},{\"ScripCode\":56520,\"Open\":6820.1,\"Close\":6818.2,\"High\":6820.1,\"Low\":6815.4,\"Volume\":1500,\"Date\":\"2024-08-29 02:42:00 PM\"},{\"ScripCode\":56520,\"Open\":6818.2,\"Close\":6823.1,\"High\":6823.1,\"Low\":6814.45,\"Volume\":1350,\"Date\":\"2024-08-29 02:43:00 PM\"},{\"ScripCode\":56520,\"Open\":6821.4,\"Close\":6817.5,\"High\":6821.4,\"Low\":6817.5,\"Volume\":2850,\"Date\":\"2024-08-29 02:44:00 PM\"},{\"ScripCode\":56520,\"Open\":6821.45,\"Close\":6819.55,\"High\":6821.45,\"Low\":6818.1,\"Volume\":2100,\"Date\":\"2024-08-29 02:45:00 PM\"},{\"ScripCode\":56520,\"Open\":6820.85,\"Close\":6828.85,\"High\":6828.85,\"Low\":6820.85,\"Volume\":5250,\"Date\":\"2024-08-29 02:46:00 PM\"},{\"ScripCode\":56520,\"Open\":6825.85,\"Close\":6821.95,\"High\":6825.85,\"Low\":6821.95,\"Volume\":2100,\"Date\":\"2024-08-29 02:47:00 PM\"},{\"ScripCode\":56520,\"Open\":6822.75,\"Close\":6815,\"High\":6822.75,\"Low\":6815,\"Volume\":2400,\"Date\":\"2024-08-29 02:48:00 PM\"},{\"ScripCode\":56520,\"Open\":6815.4,\"Close\":6811,\"High\":6815.4,\"Low\":6811,\"Volume\":3600,\"Date\":\"2024-08-29 02:49:00 PM\"},{\"ScripCode\":56520,\"Open\":6814.25,\"Close\":6820.8,\"High\":6820.8,\"Low\":6814.1,\"Volume\":3000,\"Date\":\"2024-08-29 02:50:00 PM\"},{\"ScripCode\":56520,\"Open\":6815.5,\"Close\":6820,\"High\":6820,\"Low\":6815.5,\"Volume\":600,\"Date\":\"2024-08-29 02:51:00 PM\"},{\"ScripCode\":56520,\"Open\":6831.3,\"Close\":6834.95,\"High\":6835,\"Low\":6831.3,\"Volume\":1500,\"Date\":\"2024-08-29 02:52:00 PM\"},{\"ScripCode\":56520,\"Open\":6834.95,\"Close\":6829.95,\"High\":6834.95,\"Low\":6829.95,\"Volume\":2700,\"Date\":\"2024-08-29 02:53:00 PM\"},{\"ScripCode\":56520,\"Open\":6830,\"Close\":6835,\"High\":6835,\"Low\":6830,\"Volume\":6300,\"Date\":\"2024-08-29 02:54:00 PM\"},{\"ScripCode\":56520,\"Open\":6835,\"Close\":6843.4,\"High\":6843.4,\"Low\":6835,\"Volume\":900,\"Date\":\"2024-08-29 02:55:00 PM\"},{\"ScripCode\":56520,\"Open\":6840.95,\"Close\":6835.6,\"High\":6840.95,\"Low\":6835.6,\"Volume\":450,\"Date\":\"2024-08-29 02:56:00 PM\"},{\"ScripCode\":56520,\"Open\":6843.95,\"Close\":6836.95,\"High\":6843.95,\"Low\":6836.95,\"Volume\":2400,\"Date\":\"2024-08-29 02:57:00 PM\"},{\"ScripCode\":56520,\"Open\":6835,\"Close\":6837,\"High\":6837,\"Low\":6834.95,\"Volume\":3750,\"Date\":\"2024-08-29 02:58:00 PM\"},{\"ScripCode\":56520,\"Open\":6845.85,\"Close\":6840.4,\"High\":6845.85,\"Low\":6840.4,\"Volume\":1950,\"Date\":\"2024-08-29 02:59:00 PM\"},{\"ScripCode\":56520,\"Open\":6840.75,\"Close\":6845.9,\"High\":6845.9,\"Low\":6840.75,\"Volume\":900,\"Date\":\"2024-08-29 03:00:00 PM\"},{\"ScripCode\":56520,\"Open\":6845.9,\"Close\":6851.25,\"High\":6855,\"Low\":6845.9,\"Volume\":3300,\"Date\":\"2024-08-29 03:01:00 PM\"},{\"ScripCode\":56520,\"Open\":6853.25,\"Close\":6853.4,\"High\":6853.4,\"Low\":6853.25,\"Volume\":750,\"Date\":\"2024-08-29 03:02:00 PM\"},{\"ScripCode\":56520,\"Open\":6855.15,\"Close\":6860.1,\"High\":6860.1,\"Low\":6855.15,\"Volume\":1800,\"Date\":\"2024-08-29 03:03:00 PM\"},{\"ScripCode\":56520,\"Open\":6857.3,\"Close\":6866.5,\"High\":6866.5,\"Low\":6856.65,\"Volume\":2400,\"Date\":\"2024-08-29 03:04:00 PM\"},{\"ScripCode\":56520,\"Open\":6861.55,\"Close\":6874.85,\"High\":6874.85,\"Low\":6861.35,\"Volume\":1050,\"Date\":\"2024-08-29 03:05:00 PM\"},{\"ScripCode\":56520,\"Open\":6872.05,\"Close\":6872.3,\"High\":6872.3,\"Low\":6869.55,\"Volume\":450,\"Date\":\"2024-08-29 03:06:00 PM\"},{\"ScripCode\":56520,\"Open\":6872.55,\"Close\":6870,\"High\":6872.55,\"Low\":6870,\"Volume\":900,\"Date\":\"2024-08-29 03:07:00 PM\"},{\"ScripCode\":56520,\"Open\":6869.65,\"Close\":6869.3,\"High\":6873.05,\"Low\":6869.05,\"Volume\":600,\"Date\":\"2024-08-29 03:08:00 PM\"},{\"ScripCode\":56520,\"Open\":6869.4,\"Close\":6870,\"High\":6870,\"Low\":6869.4,\"Volume\":1050,\"Date\":\"2024-08-29 03:09:00 PM\"},{\"ScripCode\":56520,\"Open\":6866.3,\"Close\":6862.9,\"High\":6867.35,\"Low\":6862.9,\"Volume\":2850,\"Date\":\"2024-08-29 03:10:00 PM\"},{\"ScripCode\":56520,\"Open\":6863.35,\"Close\":6868.95,\"High\":6868.95,\"Low\":6863.35,\"Volume\":2100,\"Date\":\"2024-08-29 03:11:00 PM\"},{\"ScripCode\":56520,\"Open\":6869.9,\"Close\":6870,\"High\":6870,\"Low\":6868.3,\"Volume\":1650,\"Date\":\"2024-08-29 03:12:00 PM\"},{\"ScripCode\":56520,\"Open\":6867.3,\"Close\":6869.5,\"High\":6869.95,\"Low\":6866.05,\"Volume\":2400,\"Date\":\"2024-08-29 03:13:00 PM\"},{\"ScripCode\":56520,\"Open\":6869,\"Close\":6864.8,\"High\":6869.2,\"Low\":6864.8,\"Volume\":1200,\"Date\":\"2024-08-29 03:14:00 PM\"},{\"ScripCode\":56520,\"Open\":6868.6,\"Close\":6872.2,\"High\":6872.9,\"Low\":6868.15,\"Volume\":5250,\"Date\":\"2024-08-29 03:15:00 PM\"},{\"ScripCode\":56520,\"Open\":6872.9,\"Close\":6873,\"High\":6874.95,\"Low\":6872.2,\"Volume\":1950,\"Date\":\"2024-08-29 03:16:00 PM\"},{\"ScripCode\":56520,\"Open\":6872.3,\"Close\":6874.8,\"High\":6874.95,\"Low\":6872.3,\"Volume\":750,\"Date\":\"2024-08-29 03:17:00 PM\"},{\"ScripCode\":56520,\"Open\":6873.1,\"Close\":6875,\"High\":6875,\"Low\":6873.1,\"Volume\":900,\"Date\":\"2024-08-29 03:18:00 PM\"},{\"ScripCode\":56520,\"Open\":6874.75,\"Close\":6875,\"High\":6875,\"Low\":6874.75,\"Volume\":450,\"Date\":\"2024-08-29 03:19:00 PM\"},{\"ScripCode\":56520,\"Open\":6875,\"Close\":6874.45,\"High\":6875,\"Low\":6874.45,\"Volume\":900,\"Date\":\"2024-08-29 03:20:00 PM\"},{\"ScripCode\":56520,\"Open\":6875,\"Close\":6880,\"High\":6880,\"Low\":6875,\"Volume\":1800,\"Date\":\"2024-08-29 03:21:00 PM\"},{\"ScripCode\":56520,\"Open\":6882,\"Close\":6881.1,\"High\":6885.2,\"Low\":6881.1,\"Volume\":1500,\"Date\":\"2024-08-29 03:22:00 PM\"},{\"ScripCode\":56520,\"Open\":6886.35,\"Close\":6886.35,\"High\":6886.35,\"Low\":6886.35,\"Volume\":300,\"Date\":\"2024-08-29 03:23:00 PM\"},{\"ScripCode\":56520,\"Open\":6875.7,\"Close\":6881.15,\"High\":6881.15,\"Low\":6875.7,\"Volume\":1350,\"Date\":\"2024-08-29 03:24:00 PM\"},{\"ScripCode\":56520,\"Open\":6879.85,\"Close\":6872.45,\"High\":6879.85,\"Low\":6872.45,\"Volume\":1950,\"Date\":\"2024-08-29 03:25:00 PM\"},{\"ScripCode\":56520,\"Open\":6876,\"Close\":6876,\"High\":6876,\"Low\":6876,\"Volume\":1500,\"Date\":\"2024-08-29 03:26:00 PM\"},{\"ScripCode\":56520,\"Open\":6878.45,\"Close\":6873.05,\"High\":6878.45,\"Low\":6871.55,\"Volume\":2550,\"Date\":\"2024-08-29 03:27:00 PM\"},{\"ScripCode\":56520,\"Open\":6866.7,\"Close\":6880,\"High\":6880,\"Low\":6866.7,\"Volume\":2400,\"Date\":\"2024-08-29 03:28:00 PM\"},{\"ScripCode\":56520,\"Open\":6880,\"Close\":6879.7,\"High\":6882.5,\"Low\":6879.7,\"Volume\":3600,\"Date\":\"2024-08-29 03:29:00 PM\"}],\"26-09-2024\":[{\"ScripCode\":37685,\"Open\":7094.2,\"Close\":7099.4,\"High\":7099.4,\"Low\":7081.15,\"Volume\":5100,\"Date\":\"2024-09-25 09:15:00 AM\"},{\"ScripCode\":37685,\"Open\":7092,\"Close\":7080,\"High\":7092,\"Low\":7080,\"Volume\":1800,\"Date\":\"2024-09-25 09:16:00 AM\"},{\"ScripCode\":37685,\"Open\":7089.6,\"Close\":7100,\"High\":7103.65,\"Low\":7089.6,\"Volume\":3000,\"Date\":\"2024-09-25 09:17:00 AM\"},{\"ScripCode\":37685,\"Open\":7107.15,\"Close\":7104,\"High\":7107.15,\"Low\":7104,\"Volume\":2850,\"Date\":\"2024-09-25 09:18:00 AM\"},{\"ScripCode\":37685,\"Open\":7104,\"Close\":7110,\"High\":7110,\"Low\":7104,\"Volume\":450,\"Date\":\"2024-09-25 09:19:00 AM\"},{\"ScripCode\":37685,\"Open\":7106.5,\"Close\":7103.95,\"High\":7106.5,\"Low\":7100.55,\"Volume\":2550,\"Date\":\"2024-09-25 09:20:00 AM\"},{\"ScripCode\":37685,\"Open\":7103.95,\"Close\":7109.2,\"High\":7109.2,\"Low\":7097.5,\"Volume\":3450,\"Date\":\"2024-09-25 09:21:00 AM\"},{\"ScripCode\":37685,\"Open\":7113.55,\"Close\":7118.2,\"High\":7118.2,\"Low\":7113.25,\"Volume\":1500,\"Date\":\"2024-09-25 09:22:00 AM\"},{\"ScripCode\":37685,\"Open\":7119.45,\"Close\":7126.6,\"High\":7126.6,\"Low\":7119.4,\"Volume\":5400,\"Date\":\"2024-09-25 09:23:00 AM\"},{\"ScripCode\":37685,\"Open\":7121.5,\"Close\":7127.75,\"High\":7127.8,\"Low\":7118.95,\"Volume\":6300,\"Date\":\"2024-09-25 09:24:00 AM\"},{\"ScripCode\":37685,\"Open\":7123.35,\"Close\":7116.5,\"High\":7127.8,\"Low\":7116.5,\"Volume\":3150,\"Date\":\"2024-09-25 09:25:00 AM\"},{\"ScripCode\":37685,\"Open\":7111.7,\"Close\":7110.3,\"High\":7115.6,\"Low\":7110.3,\"Volume\":2250,\"Date\":\"2024-09-25 09:26:00 AM\"},{\"ScripCode\":37685,\"Open\":7113.4,\"Close\":7113.95,\"High\":7115.05,\"Low\":7110.4,\"Volume\":1500,\"Date\":\"2024-09-25 09:27:00 AM\"},{\"ScripCode\":37685,\"Open\":7113.7,\"Close\":7113.95,\"High\":7113.95,\"Low\":7110.45,\"Volume\":2700,\"Date\":\"2024-09-25 09:28:00 AM\"},{\"ScripCode\":37685,\"Open\":7114,\"Close\":7127.7,\"High\":7127.7,\"Low\":7111.65,\"Volume\":4500,\"Date\":\"2024-09-25 09:29:00 AM\"},{\"ScripCode\":37685,\"Open\":7127.7,\"Close\":7122.75,\"High\":7127.7,\"Low\":7122.75,\"Volume\":1500,\"Date\":\"2024-09-25 09:30:00 AM\"},{\"ScripCode\":37685,\"Open\":7122.75,\"Close\":7119.75,\"High\":7122.75,\"Low\":7114.95,\"Volume\":2250,\"Date\":\"2024-09-25 09:31:00 AM\"},{\"ScripCode\":37685,\"Open\":7119.75,\"Close\":7112.9,\"High\":7119.75,\"Low\":7110,\"Volume\":4200,\"Date\":\"2024-09-25 09:32:00 AM\"},{\"ScripCode\":37685,\"Open\":7113,\"Close\":7121,\"High\":7121.4,\"Low\":7110.2,\"Volume\":2850,\"Date\":\"2024-09-25 09:33:00 AM\"},{\"ScripCode\":37685,\"Open\":7123.3,\"Close\":7120.5,\"High\":7123.85,\"Low\":7119.65,\"Volume\":2400,\"Date\":\"2024-09-25 09:34:00 AM\"},{\"ScripCode\":37685,\"Open\":7120.5,\"Close\":7127.95,\"High\":7127.95,\"Low\":7120.5,\"Volume\":2850,\"Date\":\"2024-09-25 09:35:00 AM\"},{\"ScripCode\":37685,\"Open\":7124.55,\"Close\":7126.85,\"High\":7127.3,\"Low\":7120.75,\"Volume\":2100,\"Date\":\"2024-09-25 09:36:00 AM\"},{\"ScripCode\":37685,\"Open\":7126.85,\"Close\":7136,\"High\":7136,\"Low\":7125,\"Volume\":18600,\"Date\":\"2024-09-25 09:37:00 AM\"},{\"ScripCode\":37685,\"Open\":7136,\"Close\":7147,\"High\":7147,\"Low\":7136,\"Volume\":2550,\"Date\":\"2024-09-25 09:38:00 AM\"},{\"ScripCode\":37685,\"Open\":7145.75,\"Close\":7140,\"High\":7154.2,\"Low\":7140,\"Volume\":7950,\"Date\":\"2024-09-25 09:39:00 AM\"},{\"ScripCode\":37685,\"Open\":7139.25,\"Close\":7149.95,\"High\":7149.95,\"Low\":7139.25,\"Volume\":4500,\"Date\":\"2024-09-25 09:40:00 AM\"},{\"ScripCode\":37685,\"Open\":7149.95,\"Close\":7152.4,\"High\":7154,\"Low\":7149.95,\"Volume\":2100,\"Date\":\"2024-09-25 09:41:00 AM\"},{\"ScripCode\":37685,\"Open\":7158.75,\"Close\":7158.1,\"High\":7162,\"Low\":7156,\"Volume\":2700,\"Date\":\"2024-09-25 09:42:00 AM\"},{\"ScripCode\":37685,\"Open\":7160,\"Close\":7162,\"High\":7163.75,\"Low\":7160,\"Volume\":1200,\"Date\":\"2024-09-25 09:43:00 AM\"},{\"ScripCode\":37685,\"Open\":7162,\"Close\":7165,\"High\":7165,\"Low\":7160.15,\"Volume\":2100,\"Date\":\"2024-09-25 09:44:00 AM\"},{\"ScripCode\":37685,\"Open\":7165,\"Close\":7168.55,\"High\":7168.55,\"Low\":7163.3,\"Volume\":3300,\"Date\":\"2024-09-25 09:45:00 AM\"},{\"ScripCode\":37685,\"Open\":7168.55,\"Close\":7184.35,\"High\":7184.35,\"Low\":7168.55,\"Volume\":5550,\"Date\":\"2024-09-25 09:46:00 AM\"},{\"ScripCode\":37685,\"Open\":7186,\"Close\":7176.45,\"High\":7186,\"Low\":7176.45,\"Volume\":8250,\"Date\":\"2024-09-25 09:47:00 AM\"},{\"ScripCode\":37685,\"Open\":7176.45,\"Close\":7175.6,\"High\":7188,\"Low\":7174.6,\"Volume\":5700,\"Date\":\"2024-09-25 09:48:00 AM\"},{\"ScripCode\":37685,\"Open\":7175.6,\"Close\":7187,\"High\":7187,\"Low\":7175.6,\"Volume\":2550,\"Date\":\"2024-09-25 09:49:00 AM\"},{\"ScripCode\":37685,\"Open\":7188.1,\"Close\":7195,\"High\":7195,\"Low\":7188.1,\"Volume\":7350,\"Date\":\"2024-09-25 09:50:00 AM\"},{\"ScripCode\":37685,\"Open\":7195,\"Close\":7186.85,\"High\":7195,\"Low\":7186,\"Volume\":5250,\"Date\":\"2024-09-25 09:51:00 AM\"},{\"ScripCode\":37685,\"Open\":7186.85,\"Close\":7186.35,\"High\":7193.5,\"Low\":7176.8,\"Volume\":3600,\"Date\":\"2024-09-25 09:52:00 AM\"},{\"ScripCode\":37685,\"Open\":7190,\"Close\":7178.95,\"High\":7193.3,\"Low\":7176.25,\"Volume\":2400,\"Date\":\"2024-09-25 09:53:00 AM\"},{\"ScripCode\":37685,\"Open\":7178.95,\"Close\":7198.9,\"High\":7200,\"Low\":7176.55,\"Volume\":6900,\"Date\":\"2024-09-25 09:54:00 AM\"},{\"ScripCode\":37685,\"Open\":7197.4,\"Close\":7197.95,\"High\":7199.45,\"Low\":7192.45,\"Volume\":1950,\"Date\":\"2024-09-25 09:55:00 AM\"},{\"ScripCode\":37685,\"Open\":7183.6,\"Close\":7185.25,\"High\":7185.25,\"Low\":7181.55,\"Volume\":2700,\"Date\":\"2024-09-25 09:56:00 AM\"},{\"ScripCode\":37685,\"Open\":7185,\"Close\":7176.7,\"High\":7185,\"Low\":7176.7,\"Volume\":1650,\"Date\":\"2024-09-25 09:57:00 AM\"},{\"ScripCode\":37685,\"Open\":7176.7,\"Close\":7166.35,\"High\":7176.7,\"Low\":7157.55,\"Volume\":3600,\"Date\":\"2024-09-25 09:58:00 AM\"},{\"ScripCode\":37685,\"Open\":7166.35,\"Close\":7166.7,\"High\":7167.4,\"Low\":7160,\"Volume\":3150,\"Date\":\"2024-09-25 09:59:00 AM\"},{\"ScripCode\":37685,\"Open\":7167.85,\"Close\":7150.7,\"High\":7167.85,\"Low\":7150.7,\"Volume\":2250,\"Date\":\"2024-09-25 10:00:00 AM\"},{\"ScripCode\":37685,\"Open\":7150.7,\"Close\":7135,\"High\":7150.7,\"Low\":7135,\"Volume\":3450,\"Date\":\"2024-09-25 10:01:00 AM\"},{\"ScripCode\":37685,\"Open\":7135,\"Close\":7125,\"High\":7136.7,\"Low\":7125,\"Volume\":5850,\"Date\":\"2024-09-25 10:02:00 AM\"},{\"ScripCode\":37685,\"Open\":7125,\"Close\":7137.45,\"High\":7137.45,\"Low\":7125,\"Volume\":1950,\"Date\":\"2024-09-25 10:03:00 AM\"},{\"ScripCode\":37685,\"Open\":7140.65,\"Close\":7136.7,\"High\":7141.3,\"Low\":7132.7,\"Volume\":5400,\"Date\":\"2024-09-25 10:04:00 AM\"},{\"ScripCode\":37685,\"Open\":7136.7,\"Close\":7127.1,\"High\":7136.9,\"Low\":7127.1,\"Volume\":2850,\"Date\":\"2024-09-25 10:05:00 AM\"},{\"ScripCode\":37685,\"Open\":7127.1,\"Close\":7125.55,\"High\":7128.4,\"Low\":7124.2,\"Volume\":1350,\"Date\":\"2024-09-25 10:06:00 AM\"},{\"ScripCode\":37685,\"Open\":7122.15,\"Close\":7107.95,\"High\":7122.15,\"Low\":7107.95,\"Volume\":4950,\"Date\":\"2024-09-25 10:07:00 AM\"},{\"ScripCode\":37685,\"Open\":7108,\"Close\":7105.25,\"High\":7117.7,\"Low\":7105.2,\"Volume\":4050,\"Date\":\"2024-09-25 10:08:00 AM\"},{\"ScripCode\":37685,\"Open\":7106.6,\"Close\":7110.2,\"High\":7116.45,\"Low\":7106.6,\"Volume\":3750,\"Date\":\"2024-09-25 10:09:00 AM\"},{\"ScripCode\":37685,\"Open\":7110.2,\"Close\":7118.65,\"High\":7121.85,\"Low\":7110.2,\"Volume\":1500,\"Date\":\"2024-09-25 10:10:00 AM\"},{\"ScripCode\":37685,\"Open\":7118.65,\"Close\":7117.3,\"High\":7121.85,\"Low\":7114.35,\"Volume\":2700,\"Date\":\"2024-09-25 10:11:00 AM\"},{\"ScripCode\":37685,\"Open\":7117,\"Close\":7125.55,\"High\":7125.55,\"Low\":7117,\"Volume\":3300,\"Date\":\"2024-09-25 10:12:00 AM\"},{\"ScripCode\":37685,\"Open\":7125.55,\"Close\":7132.8,\"High\":7134.7,\"Low\":7125.55,\"Volume\":7800,\"Date\":\"2024-09-25 10:13:00 AM\"},{\"ScripCode\":37685,\"Open\":7131.25,\"Close\":7117.85,\"High\":7131.25,\"Low\":7117.85,\"Volume\":2850,\"Date\":\"2024-09-25 10:14:00 AM\"},{\"ScripCode\":37685,\"Open\":7116.4,\"Close\":7116.5,\"High\":7117.35,\"Low\":7113.6,\"Volume\":3000,\"Date\":\"2024-09-25 10:15:00 AM\"},{\"ScripCode\":37685,\"Open\":7115.2,\"Close\":7109.75,\"High\":7115.2,\"Low\":7109.75,\"Volume\":2550,\"Date\":\"2024-09-25 10:16:00 AM\"},{\"ScripCode\":37685,\"Open\":7109.75,\"Close\":7125.3,\"High\":7125.3,\"Low\":7109.75,\"Volume\":1950,\"Date\":\"2024-09-25 10:17:00 AM\"},{\"ScripCode\":37685,\"Open\":7125.45,\"Close\":7133,\"High\":7133.3,\"Low\":7125.45,\"Volume\":3450,\"Date\":\"2024-09-25 10:18:00 AM\"},{\"ScripCode\":37685,\"Open\":7133,\"Close\":7140.55,\"High\":7142.75,\"Low\":7133,\"Volume\":4650,\"Date\":\"2024-09-25 10:19:00 AM\"},{\"ScripCode\":37685,\"Open\":7140.55,\"Close\":7140.4,\"High\":7141.5,\"Low\":7138.35,\"Volume\":2250,\"Date\":\"2024-09-25 10:20:00 AM\"},{\"ScripCode\":37685,\"Open\":7138.95,\"Close\":7133.55,\"High\":7138.95,\"Low\":7132.5,\"Volume\":2550,\"Date\":\"2024-09-25 10:21:00 AM\"},{\"ScripCode\":37685,\"Open\":7135.6,\"Close\":7143,\"High\":7146.25,\"Low\":7135.6,\"Volume\":4800,\"Date\":\"2024-09-25 10:22:00 AM\"},{\"ScripCode\":37685,\"Open\":7140.95,\"Close\":7143.9,\"High\":7147.45,\"Low\":7140.95,\"Volume\":3750,\"Date\":\"2024-09-25 10:23:00 AM\"},{\"ScripCode\":37685,\"Open\":7143.9,\"Close\":7122.85,\"High\":7143.9,\"Low\":7122.85,\"Volume\":6900,\"Date\":\"2024-09-25 10:24:00 AM\"},{\"ScripCode\":37685,\"Open\":7122.95,\"Close\":7123.55,\"High\":7123.55,\"Low\":7118.65,\"Volume\":4650,\"Date\":\"2024-09-25 10:25:00 AM\"},{\"ScripCode\":37685,\"Open\":7122.95,\"Close\":7117,\"High\":7122.95,\"Low\":7117,\"Volume\":2550,\"Date\":\"2024-09-25 10:26:00 AM\"},{\"ScripCode\":37685,\"Open\":7117,\"Close\":7117.6,\"High\":7118.85,\"Low\":7115.8,\"Volume\":3750,\"Date\":\"2024-09-25 10:27:00 AM\"},{\"ScripCode\":37685,\"Open\":7127.3,\"Close\":7117.2,\"High\":7127.3,\"Low\":7111.5,\"Volume\":4050,\"Date\":\"2024-09-25 10:28:00 AM\"},{\"ScripCode\":37685,\"Open\":7117.2,\"Close\":7121.95,\"High\":7123.1,\"Low\":7116.75,\"Volume\":2250,\"Date\":\"2024-09-25 10:29:00 AM\"},{\"ScripCode\":37685,\"Open\":7122.15,\"Close\":7119.95,\"High\":7123,\"Low\":7119.95,\"Volume\":2400,\"Date\":\"2024-09-25 10:30:00 AM\"},{\"ScripCode\":37685,\"Open\":7121.65,\"Close\":7125.3,\"High\":7126.3,\"Low\":7115.15,\"Volume\":3000,\"Date\":\"2024-09-25 10:31:00 AM\"},{\"ScripCode\":37685,\"Open\":7125.3,\"Close\":7130.65,\"High\":7130.65,\"Low\":7124.9,\"Volume\":2700,\"Date\":\"2024-09-25 10:32:00 AM\"},{\"ScripCode\":37685,\"Open\":7130.65,\"Close\":7129.6,\"High\":7130.65,\"Low\":7127.5,\"Volume\":3150,\"Date\":\"2024-09-25 10:33:00 AM\"},{\"ScripCode\":37685,\"Open\":7129.6,\"Close\":7126.5,\"High\":7129.6,\"Low\":7126.5,\"Volume\":2550,\"Date\":\"2024-09-25 10:34:00 AM\"},{\"ScripCode\":37685,\"Open\":7125.5,\"Close\":7130.85,\"High\":7130.85,\"Low\":7124.05,\"Volume\":3300,\"Date\":\"2024-09-25 10:35:00 AM\"},{\"ScripCode\":37685,\"Open\":7130.85,\"Close\":7127.4,\"High\":7130.85,\"Low\":7125.55,\"Volume\":2550,\"Date\":\"2024-09-25 10:36:00 AM\"},{\"ScripCode\":37685,\"Open\":7124.3,\"Close\":7122.9,\"High\":7124.3,\"Low\":7121.5,\"Volume\":2100,\"Date\":\"2024-09-25 10:37:00 AM\"},{\"ScripCode\":37685,\"Open\":7123.7,\"Close\":7127,\"High\":7127,\"Low\":7123.45,\"Volume\":3450,\"Date\":\"2024-09-25 10:38:00 AM\"},{\"ScripCode\":37685,\"Open\":7127,\"Close\":7123.95,\"High\":7127,\"Low\":7122,\"Volume\":2550,\"Date\":\"2024-09-25 10:39:00 AM\"},{\"ScripCode\":37685,\"Open\":7123.95,\"Close\":7123.7,\"High\":7123.95,\"Low\":7122.2,\"Volume\":2100,\"Date\":\"2024-09-25 10:40:00 AM\"},{\"ScripCode\":37685,\"Open\":7123.75,\"Close\":7126.05,\"High\":7126.25,\"Low\":7123.7,\"Volume\":2100,\"Date\":\"2024-09-25 10:41:00 AM\"},{\"ScripCode\":37685,\"Open\":7126.05,\"Close\":7134.1,\"High\":7134.45,\"Low\":7126.05,\"Volume\":3450,\"Date\":\"2024-09-25 10:42:00 AM\"},{\"ScripCode\":37685,\"Open\":7136.65,\"Close\":7138.05,\"High\":7139.5,\"Low\":7136.65,\"Volume\":2550,\"Date\":\"2024-09-25 10:43:00 AM\"},{\"ScripCode\":37685,\"Open\":7139.25,\"Close\":7144.15,\"High\":7145.15,\"Low\":7139.25,\"Volume\":2550,\"Date\":\"2024-09-25 10:44:00 AM\"},{\"ScripCode\":37685,\"Open\":7144.45,\"Close\":7148.05,\"High\":7148.05,\"Low\":7144.45,\"Volume\":1800,\"Date\":\"2024-09-25 10:45:00 AM\"},{\"ScripCode\":37685,\"Open\":7147.05,\"Close\":7142.95,\"High\":7147.2,\"Low\":7142.95,\"Volume\":2100,\"Date\":\"2024-09-25 10:46:00 AM\"},{\"ScripCode\":37685,\"Open\":7142.95,\"Close\":7143.35,\"High\":7144.35,\"Low\":7139.55,\"Volume\":5400,\"Date\":\"2024-09-25 10:47:00 AM\"},{\"ScripCode\":37685,\"Open\":7140.3,\"Close\":7150,\"High\":7150,\"Low\":7140.3,\"Volume\":2700,\"Date\":\"2024-09-25 10:48:00 AM\"},{\"ScripCode\":37685,\"Open\":7148.6,\"Close\":7150,\"High\":7150,\"Low\":7147.15,\"Volume\":1500,\"Date\":\"2024-09-25 10:49:00 AM\"},{\"ScripCode\":37685,\"Open\":7150,\"Close\":7151.1,\"High\":7152.85,\"Low\":7149,\"Volume\":4500,\"Date\":\"2024-09-25 10:50:00 AM\"},{\"ScripCode\":37685,\"Open\":7151.1,\"Close\":7155.45,\"High\":7155.45,\"Low\":7150.95,\"Volume\":3300,\"Date\":\"2024-09-25 10:51:00 AM\"},{\"ScripCode\":37685,\"Open\":7160,\"Close\":7151.2,\"High\":7162.15,\"Low\":7151.2,\"Volume\":2550,\"Date\":\"2024-09-25 10:52:00 AM\"},{\"ScripCode\":37685,\"Open\":7153.65,\"Close\":7154.05,\"High\":7154.25,\"Low\":7153.65,\"Volume\":2700,\"Date\":\"2024-09-25 10:53:00 AM\"},{\"ScripCode\":37685,\"Open\":7156.6,\"Close\":7156.8,\"High\":7159.9,\"Low\":7152.4,\"Volume\":4050,\"Date\":\"2024-09-25 10:54:00 AM\"},{\"ScripCode\":37685,\"Open\":7156.8,\"Close\":7162.5,\"High\":7164,\"Low\":7154.95,\"Volume\":3750,\"Date\":\"2024-09-25 10:55:00 AM\"},{\"ScripCode\":37685,\"Open\":7162.5,\"Close\":7161.15,\"High\":7166.2,\"Low\":7158.6,\"Volume\":4350,\"Date\":\"2024-09-25 10:56:00 AM\"},{\"ScripCode\":37685,\"Open\":7161.95,\"Close\":7169.4,\"High\":7172,\"Low\":7161.95,\"Volume\":3450,\"Date\":\"2024-09-25 10:57:00 AM\"},{\"ScripCode\":37685,\"Open\":7165.6,\"Close\":7170,\"High\":7177.65,\"Low\":7165.6,\"Volume\":6300,\"Date\":\"2024-09-25 10:58:00 AM\"},{\"ScripCode\":37685,\"Open\":7162.6,\"Close\":7148.4,\"High\":7165.65,\"Low\":7148.4,\"Volume\":10650,\"Date\":\"2024-09-25 10:59:00 AM\"},{\"ScripCode\":37685,\"Open\":7150,\"Close\":7156.15,\"High\":7156.15,\"Low\":7150,\"Volume\":2850,\"Date\":\"2024-09-25 11:00:00 AM\"},{\"ScripCode\":37685,\"Open\":7156.15,\"Close\":7157.35,\"High\":7157.35,\"Low\":7154.75,\"Volume\":1350,\"Date\":\"2024-09-25 11:01:00 AM\"},{\"ScripCode\":37685,\"Open\":7158.35,\"Close\":7158.55,\"High\":7159.05,\"Low\":7158.35,\"Volume\":1050,\"Date\":\"2024-09-25 11:02:00 AM\"},{\"ScripCode\":37685,\"Open\":7158.55,\"Close\":7166.65,\"High\":7166.65,\"Low\":7157.35,\"Volume\":2250,\"Date\":\"2024-09-25 11:03:00 AM\"},{\"ScripCode\":37685,\"Open\":7164.75,\"Close\":7168.05,\"High\":7168.05,\"Low\":7164.75,\"Volume\":2250,\"Date\":\"2024-09-25 11:04:00 AM\"},{\"ScripCode\":37685,\"Open\":7167,\"Close\":7168.85,\"High\":7168.85,\"Low\":7167,\"Volume\":1050,\"Date\":\"2024-09-25 11:05:00 AM\"},{\"ScripCode\":37685,\"Open\":7168.85,\"Close\":7171.7,\"High\":7171.7,\"Low\":7168.85,\"Volume\":750,\"Date\":\"2024-09-25 11:06:00 AM\"},{\"ScripCode\":37685,\"Open\":7169.1,\"Close\":7171.75,\"High\":7171.75,\"Low\":7169.1,\"Volume\":3450,\"Date\":\"2024-09-25 11:07:00 AM\"},{\"ScripCode\":37685,\"Open\":7172.5,\"Close\":7172.55,\"High\":7174.05,\"Low\":7172.5,\"Volume\":1800,\"Date\":\"2024-09-25 11:08:00 AM\"},{\"ScripCode\":37685,\"Open\":7172.55,\"Close\":7172,\"High\":7172.55,\"Low\":7168.9,\"Volume\":1500,\"Date\":\"2024-09-25 11:09:00 AM\"},{\"ScripCode\":37685,\"Open\":7172,\"Close\":7181.9,\"High\":7182.5,\"Low\":7172,\"Volume\":3150,\"Date\":\"2024-09-25 11:10:00 AM\"},{\"ScripCode\":37685,\"Open\":7181.9,\"Close\":7182.9,\"High\":7182.9,\"Low\":7180.85,\"Volume\":900,\"Date\":\"2024-09-25 11:11:00 AM\"},{\"ScripCode\":37685,\"Open\":7182.9,\"Close\":7178.95,\"High\":7182.9,\"Low\":7178.95,\"Volume\":1500,\"Date\":\"2024-09-25 11:12:00 AM\"},{\"ScripCode\":37685,\"Open\":7178.95,\"Close\":7179,\"High\":7179,\"Low\":7176.55,\"Volume\":1800,\"Date\":\"2024-09-25 11:13:00 AM\"},{\"ScripCode\":37685,\"Open\":7179,\"Close\":7186.1,\"High\":7187.25,\"Low\":7179,\"Volume\":3900,\"Date\":\"2024-09-25 11:14:00 AM\"},{\"ScripCode\":37685,\"Open\":7186.1,\"Close\":7184,\"High\":7186.1,\"Low\":7184,\"Volume\":1200,\"Date\":\"2024-09-25 11:15:00 AM\"},{\"ScripCode\":37685,\"Open\":7184,\"Close\":7190,\"High\":7190,\"Low\":7179.45,\"Volume\":3300,\"Date\":\"2024-09-25 11:16:00 AM\"},{\"ScripCode\":37685,\"Open\":7190,\"Close\":7193.2,\"High\":7196.45,\"Low\":7190,\"Volume\":4050,\"Date\":\"2024-09-25 11:17:00 AM\"},{\"ScripCode\":37685,\"Open\":7193.2,\"Close\":7198.95,\"High\":7199.95,\"Low\":7193.2,\"Volume\":2700,\"Date\":\"2024-09-25 11:18:00 AM\"},{\"ScripCode\":37685,\"Open\":7199.95,\"Close\":7197.2,\"High\":7199.95,\"Low\":7196.8,\"Volume\":3300,\"Date\":\"2024-09-25 11:19:00 AM\"},{\"ScripCode\":37685,\"Open\":7198,\"Close\":7184.8,\"High\":7198,\"Low\":7182.8,\"Volume\":3750,\"Date\":\"2024-09-25 11:20:00 AM\"},{\"ScripCode\":37685,\"Open\":7182.1,\"Close\":7188.05,\"High\":7188.05,\"Low\":7181.5,\"Volume\":1650,\"Date\":\"2024-09-25 11:21:00 AM\"},{\"ScripCode\":37685,\"Open\":7188.05,\"Close\":7185.65,\"High\":7188.05,\"Low\":7185.65,\"Volume\":900,\"Date\":\"2024-09-25 11:22:00 AM\"},{\"ScripCode\":37685,\"Open\":7185.65,\"Close\":7185.65,\"High\":7185.65,\"Low\":7185.65,\"Volume\":450,\"Date\":\"2024-09-25 11:23:00 AM\"},{\"ScripCode\":37685,\"Open\":7192.65,\"Close\":7198.15,\"High\":7198.15,\"Low\":7192.65,\"Volume\":4200,\"Date\":\"2024-09-25 11:24:00 AM\"},{\"ScripCode\":37685,\"Open\":7198.15,\"Close\":7206.3,\"High\":7208,\"Low\":7196.3,\"Volume\":9150,\"Date\":\"2024-09-25 11:25:00 AM\"},{\"ScripCode\":37685,\"Open\":7204.2,\"Close\":7206.7,\"High\":7207.6,\"Low\":7202.65,\"Volume\":4200,\"Date\":\"2024-09-25 11:26:00 AM\"},{\"ScripCode\":37685,\"Open\":7206.7,\"Close\":7206.9,\"High\":7206.9,\"Low\":7203,\"Volume\":1200,\"Date\":\"2024-09-25 11:27:00 AM\"},{\"ScripCode\":37685,\"Open\":7206.4,\"Close\":7204.45,\"High\":7207.2,\"Low\":7204.45,\"Volume\":2250,\"Date\":\"2024-09-25 11:28:00 AM\"},{\"ScripCode\":37685,\"Open\":7206.65,\"Close\":7205.65,\"High\":7206.65,\"Low\":7205.1,\"Volume\":2100,\"Date\":\"2024-09-25 11:29:00 AM\"},{\"ScripCode\":37685,\"Open\":7205.65,\"Close\":7190.5,\"High\":7205.65,\"Low\":7184.55,\"Volume\":6900,\"Date\":\"2024-09-25 11:30:00 AM\"},{\"ScripCode\":37685,\"Open\":7192.9,\"Close\":7202.15,\"High\":7202.15,\"Low\":7192.9,\"Volume\":1200,\"Date\":\"2024-09-25 11:31:00 AM\"},{\"ScripCode\":37685,\"Open\":7202.15,\"Close\":7201.3,\"High\":7202.15,\"Low\":7201.3,\"Volume\":1200,\"Date\":\"2024-09-25 11:32:00 AM\"},{\"ScripCode\":37685,\"Open\":7197.1,\"Close\":7190.95,\"High\":7197.1,\"Low\":7190.95,\"Volume\":2700,\"Date\":\"2024-09-25 11:33:00 AM\"},{\"ScripCode\":37685,\"Open\":7190.9,\"Close\":7197.1,\"High\":7197.1,\"Low\":7190.9,\"Volume\":1200,\"Date\":\"2024-09-25 11:34:00 AM\"},{\"ScripCode\":37685,\"Open\":7197.1,\"Close\":7200.15,\"High\":7200.15,\"Low\":7197.1,\"Volume\":1350,\"Date\":\"2024-09-25 11:35:00 AM\"},{\"ScripCode\":37685,\"Open\":7200.15,\"Close\":7205.5,\"High\":7205.5,\"Low\":7200.15,\"Volume\":1650,\"Date\":\"2024-09-25 11:36:00 AM\"},{\"ScripCode\":37685,\"Open\":7205.5,\"Close\":7198.95,\"High\":7205.5,\"Low\":7198.85,\"Volume\":2400,\"Date\":\"2024-09-25 11:37:00 AM\"},{\"ScripCode\":37685,\"Open\":7200,\"Close\":7202.3,\"High\":7202.3,\"Low\":7200,\"Volume\":900,\"Date\":\"2024-09-25 11:38:00 AM\"},{\"ScripCode\":37685,\"Open\":7202.3,\"Close\":7195.85,\"High\":7202.3,\"Low\":7195.85,\"Volume\":900,\"Date\":\"2024-09-25 11:39:00 AM\"},{\"ScripCode\":37685,\"Open\":7198.55,\"Close\":7200.9,\"High\":7202.3,\"Low\":7198.55,\"Volume\":1350,\"Date\":\"2024-09-25 11:40:00 AM\"},{\"ScripCode\":37685,\"Open\":7200.9,\"Close\":7209.55,\"High\":7209.9,\"Low\":7200.9,\"Volume\":3750,\"Date\":\"2024-09-25 11:41:00 AM\"},{\"ScripCode\":37685,\"Open\":7213.95,\"Close\":7211,\"High\":7213.95,\"Low\":7211,\"Volume\":2400,\"Date\":\"2024-09-25 11:42:00 AM\"},{\"ScripCode\":37685,\"Open\":7211,\"Close\":7209.75,\"High\":7212.9,\"Low\":7209.75,\"Volume\":1950,\"Date\":\"2024-09-25 11:43:00 AM\"},{\"ScripCode\":37685,\"Open\":7209.75,\"Close\":7206.1,\"High\":7210.75,\"Low\":7206.1,\"Volume\":4350,\"Date\":\"2024-09-25 11:44:00 AM\"},{\"ScripCode\":37685,\"Open\":7205.85,\"Close\":7207.15,\"High\":7209.4,\"Low\":7205.85,\"Volume\":1950,\"Date\":\"2024-09-25 11:45:00 AM\"},{\"ScripCode\":37685,\"Open\":7207.05,\"Close\":7196,\"High\":7207.05,\"Low\":7196,\"Volume\":5250,\"Date\":\"2024-09-25 11:46:00 AM\"},{\"ScripCode\":37685,\"Open\":7198.45,\"Close\":7205,\"High\":7205,\"Low\":7198.45,\"Volume\":2400,\"Date\":\"2024-09-25 11:47:00 AM\"},{\"ScripCode\":37685,\"Open\":7205,\"Close\":7206.7,\"High\":7207,\"Low\":7205,\"Volume\":1050,\"Date\":\"2024-09-25 11:48:00 AM\"},{\"ScripCode\":37685,\"Open\":7206.7,\"Close\":7204.75,\"High\":7206.7,\"Low\":7197,\"Volume\":5850,\"Date\":\"2024-09-25 11:49:00 AM\"},{\"ScripCode\":37685,\"Open\":7204.75,\"Close\":7202.95,\"High\":7204.75,\"Low\":7202.95,\"Volume\":1200,\"Date\":\"2024-09-25 11:50:00 AM\"},{\"ScripCode\":37685,\"Open\":7200,\"Close\":7198.45,\"High\":7200,\"Low\":7198.45,\"Volume\":1200,\"Date\":\"2024-09-25 11:51:00 AM\"},{\"ScripCode\":37685,\"Open\":7198.45,\"Close\":7196.2,\"High\":7198.45,\"Low\":7196.2,\"Volume\":750,\"Date\":\"2024-09-25 11:52:00 AM\"},{\"ScripCode\":37685,\"Open\":7196.1,\"Close\":7193.05,\"High\":7196.1,\"Low\":7191.2,\"Volume\":1650,\"Date\":\"2024-09-25 11:53:00 AM\"},{\"ScripCode\":37685,\"Open\":7193,\"Close\":7191,\"High\":7193,\"Low\":7190.35,\"Volume\":2100,\"Date\":\"2024-09-25 11:54:00 AM\"},{\"ScripCode\":37685,\"Open\":7191,\"Close\":7192.9,\"High\":7192.9,\"Low\":7188.9,\"Volume\":1950,\"Date\":\"2024-09-25 11:55:00 AM\"},{\"ScripCode\":37685,\"Open\":7191.75,\"Close\":7169.55,\"High\":7192.9,\"Low\":7168.15,\"Volume\":7350,\"Date\":\"2024-09-25 11:56:00 AM\"},{\"ScripCode\":37685,\"Open\":7166.75,\"Close\":7174.25,\"High\":7174.25,\"Low\":7166.75,\"Volume\":7200,\"Date\":\"2024-09-25 11:57:00 AM\"},{\"ScripCode\":37685,\"Open\":7182,\"Close\":7190.9,\"High\":7190.9,\"Low\":7176.55,\"Volume\":9450,\"Date\":\"2024-09-25 11:58:00 AM\"},{\"ScripCode\":37685,\"Open\":7192.5,\"Close\":7191.05,\"High\":7192.5,\"Low\":7182,\"Volume\":3900,\"Date\":\"2024-09-25 11:59:00 AM\"},{\"ScripCode\":37685,\"Open\":7188.5,\"Close\":7170.4,\"High\":7188.5,\"Low\":7170.4,\"Volume\":4350,\"Date\":\"2024-09-25 12:00:00 PM\"},{\"ScripCode\":37685,\"Open\":7170.4,\"Close\":7170,\"High\":7170.4,\"Low\":7167,\"Volume\":1650,\"Date\":\"2024-09-25 12:01:00 PM\"},{\"ScripCode\":37685,\"Open\":7170,\"Close\":7174.6,\"High\":7177.85,\"Low\":7170,\"Volume\":1500,\"Date\":\"2024-09-25 12:02:00 PM\"},{\"ScripCode\":37685,\"Open\":7174.6,\"Close\":7172.3,\"High\":7176.15,\"Low\":7172.3,\"Volume\":1200,\"Date\":\"2024-09-25 12:03:00 PM\"},{\"ScripCode\":37685,\"Open\":7172.3,\"Close\":7169.15,\"High\":7173,\"Low\":7169.15,\"Volume\":2100,\"Date\":\"2024-09-25 12:04:00 PM\"},{\"ScripCode\":37685,\"Open\":7169.3,\"Close\":7169.3,\"High\":7169.3,\"Low\":7169.25,\"Volume\":1050,\"Date\":\"2024-09-25 12:05:00 PM\"},{\"ScripCode\":37685,\"Open\":7169.3,\"Close\":7164.5,\"High\":7170.9,\"Low\":7164.5,\"Volume\":3450,\"Date\":\"2024-09-25 12:06:00 PM\"},{\"ScripCode\":37685,\"Open\":7162.75,\"Close\":7160.5,\"High\":7162.75,\"Low\":7156.9,\"Volume\":3300,\"Date\":\"2024-09-25 12:07:00 PM\"},{\"ScripCode\":37685,\"Open\":7160.5,\"Close\":7162,\"High\":7162,\"Low\":7160.5,\"Volume\":1350,\"Date\":\"2024-09-25 12:08:00 PM\"},{\"ScripCode\":37685,\"Open\":7156,\"Close\":7152.35,\"High\":7156,\"Low\":7151.15,\"Volume\":1800,\"Date\":\"2024-09-25 12:09:00 PM\"},{\"ScripCode\":37685,\"Open\":7152.35,\"Close\":7150.55,\"High\":7152.35,\"Low\":7146.95,\"Volume\":2250,\"Date\":\"2024-09-25 12:10:00 PM\"},{\"ScripCode\":37685,\"Open\":7152.15,\"Close\":7150.75,\"High\":7152.15,\"Low\":7147.75,\"Volume\":17850,\"Date\":\"2024-09-25 12:11:00 PM\"},{\"ScripCode\":37685,\"Open\":7150.75,\"Close\":7139,\"High\":7150.75,\"Low\":7139,\"Volume\":24900,\"Date\":\"2024-09-25 12:12:00 PM\"},{\"ScripCode\":37685,\"Open\":7139,\"Close\":7135.55,\"High\":7139,\"Low\":7131.25,\"Volume\":14550,\"Date\":\"2024-09-25 12:13:00 PM\"},{\"ScripCode\":37685,\"Open\":7142.7,\"Close\":7144.85,\"High\":7145,\"Low\":7142.45,\"Volume\":5100,\"Date\":\"2024-09-25 12:14:00 PM\"},{\"ScripCode\":37685,\"Open\":7144.05,\"Close\":7141.05,\"High\":7144.1,\"Low\":7141.05,\"Volume\":1800,\"Date\":\"2024-09-25 12:15:00 PM\"},{\"ScripCode\":37685,\"Open\":7141.05,\"Close\":7142.65,\"High\":7142.65,\"Low\":7139.1,\"Volume\":1500,\"Date\":\"2024-09-25 12:16:00 PM\"},{\"ScripCode\":37685,\"Open\":7140.1,\"Close\":7138.15,\"High\":7142,\"Low\":7137.8,\"Volume\":3600,\"Date\":\"2024-09-25 12:17:00 PM\"},{\"ScripCode\":37685,\"Open\":7138.15,\"Close\":7133.2,\"High\":7143.25,\"Low\":7133.2,\"Volume\":2250,\"Date\":\"2024-09-25 12:18:00 PM\"},{\"ScripCode\":37685,\"Open\":7128.65,\"Close\":7127,\"High\":7128.65,\"Low\":7125.7,\"Volume\":1800,\"Date\":\"2024-09-25 12:19:00 PM\"},{\"ScripCode\":37685,\"Open\":7127,\"Close\":7128,\"High\":7129.6,\"Low\":7126.4,\"Volume\":1200,\"Date\":\"2024-09-25 12:20:00 PM\"},{\"ScripCode\":37685,\"Open\":7127.95,\"Close\":7140.75,\"High\":7145.45,\"Low\":7127.95,\"Volume\":3750,\"Date\":\"2024-09-25 12:21:00 PM\"},{\"ScripCode\":37685,\"Open\":7140.75,\"Close\":7135,\"High\":7140.75,\"Low\":7135,\"Volume\":900,\"Date\":\"2024-09-25 12:22:00 PM\"},{\"ScripCode\":37685,\"Open\":7135,\"Close\":7134.05,\"High\":7135,\"Low\":7132.1,\"Volume\":1650,\"Date\":\"2024-09-25 12:23:00 PM\"},{\"ScripCode\":37685,\"Open\":7131.7,\"Close\":7130.2,\"High\":7131.7,\"Low\":7130.15,\"Volume\":2850,\"Date\":\"2024-09-25 12:24:00 PM\"},{\"ScripCode\":37685,\"Open\":7128.6,\"Close\":7128.6,\"High\":7128.6,\"Low\":7125,\"Volume\":1650,\"Date\":\"2024-09-25 12:25:00 PM\"},{\"ScripCode\":37685,\"Open\":7128.6,\"Close\":7128.6,\"High\":7128.6,\"Low\":7127.1,\"Volume\":1350,\"Date\":\"2024-09-25 12:26:00 PM\"},{\"ScripCode\":37685,\"Open\":7128.6,\"Close\":7128.6,\"High\":7128.6,\"Low\":7128.6,\"Volume\":1200,\"Date\":\"2024-09-25 12:27:00 PM\"},{\"ScripCode\":37685,\"Open\":7126.1,\"Close\":7123.8,\"High\":7126.1,\"Low\":7123.8,\"Volume\":2100,\"Date\":\"2024-09-25 12:28:00 PM\"},{\"ScripCode\":37685,\"Open\":7123.8,\"Close\":7123.8,\"High\":7123.8,\"Low\":7123.8,\"Volume\":900,\"Date\":\"2024-09-25 12:29:00 PM\"},{\"ScripCode\":37685,\"Open\":7122.25,\"Close\":7122.4,\"High\":7123.3,\"Low\":7122.25,\"Volume\":1350,\"Date\":\"2024-09-25 12:30:00 PM\"},{\"ScripCode\":37685,\"Open\":7118.25,\"Close\":7112.5,\"High\":7118.25,\"Low\":7112.5,\"Volume\":1950,\"Date\":\"2024-09-25 12:31:00 PM\"},{\"ScripCode\":37685,\"Open\":7112.5,\"Close\":7112.5,\"High\":7112.5,\"Low\":7112.5,\"Volume\":600,\"Date\":\"2024-09-25 12:32:00 PM\"},{\"ScripCode\":37685,\"Open\":7112.5,\"Close\":7131.4,\"High\":7131.75,\"Low\":7112.5,\"Volume\":3150,\"Date\":\"2024-09-25 12:33:00 PM\"},{\"ScripCode\":37685,\"Open\":7131.4,\"Close\":7131.9,\"High\":7133.95,\"Low\":7127.35,\"Volume\":1800,\"Date\":\"2024-09-25 12:34:00 PM\"},{\"ScripCode\":37685,\"Open\":7131.9,\"Close\":7125.1,\"High\":7131.9,\"Low\":7125.1,\"Volume\":2250,\"Date\":\"2024-09-25 12:35:00 PM\"},{\"ScripCode\":37685,\"Open\":7125.1,\"Close\":7115.5,\"High\":7125.1,\"Low\":7115.5,\"Volume\":2250,\"Date\":\"2024-09-25 12:36:00 PM\"},{\"ScripCode\":37685,\"Open\":7115.5,\"Close\":7119.9,\"High\":7119.9,\"Low\":7115.5,\"Volume\":1350,\"Date\":\"2024-09-25 12:37:00 PM\"},{\"ScripCode\":37685,\"Open\":7119.9,\"Close\":7129.45,\"High\":7129.45,\"Low\":7118.4,\"Volume\":55200,\"Date\":\"2024-09-25 12:38:00 PM\"},{\"ScripCode\":37685,\"Open\":7129.45,\"Close\":7126.35,\"High\":7129.45,\"Low\":7126.35,\"Volume\":1200,\"Date\":\"2024-09-25 12:39:00 PM\"},{\"ScripCode\":37685,\"Open\":7124.75,\"Close\":7124.75,\"High\":7124.75,\"Low\":7124.75,\"Volume\":600,\"Date\":\"2024-09-25 12:40:00 PM\"},{\"ScripCode\":37685,\"Open\":7124.75,\"Close\":7124.75,\"High\":7124.75,\"Low\":7124.75,\"Volume\":1350,\"Date\":\"2024-09-25 12:41:00 PM\"},{\"ScripCode\":37685,\"Open\":7124.75,\"Close\":7116.45,\"High\":7124.75,\"Low\":7116.45,\"Volume\":1350,\"Date\":\"2024-09-25 12:42:00 PM\"},{\"ScripCode\":37685,\"Open\":7116.45,\"Close\":7117.6,\"High\":7117.6,\"Low\":7116.45,\"Volume\":1050,\"Date\":\"2024-09-25 12:43:00 PM\"},{\"ScripCode\":37685,\"Open\":7120.65,\"Close\":7124.95,\"High\":7125.7,\"Low\":7119.55,\"Volume\":1950,\"Date\":\"2024-09-25 12:44:00 PM\"},{\"ScripCode\":37685,\"Open\":7124.95,\"Close\":7124.95,\"High\":7124.95,\"Low\":7124.95,\"Volume\":750,\"Date\":\"2024-09-25 12:45:00 PM\"},{\"ScripCode\":37685,\"Open\":7122.5,\"Close\":7124.3,\"High\":7124.3,\"Low\":7118.7,\"Volume\":1500,\"Date\":\"2024-09-25 12:46:00 PM\"},{\"ScripCode\":37685,\"Open\":7124.3,\"Close\":7126,\"High\":7126,\"Low\":7124.3,\"Volume\":2850,\"Date\":\"2024-09-25 12:47:00 PM\"},{\"ScripCode\":37685,\"Open\":7126,\"Close\":7125.55,\"High\":7126,\"Low\":7124.65,\"Volume\":1950,\"Date\":\"2024-09-25 12:48:00 PM\"},{\"ScripCode\":37685,\"Open\":7125.55,\"Close\":7125.95,\"High\":7125.95,\"Low\":7125.55,\"Volume\":1200,\"Date\":\"2024-09-25 12:49:00 PM\"},{\"ScripCode\":37685,\"Open\":7125.95,\"Close\":7126.2,\"High\":7130.25,\"Low\":7125.95,\"Volume\":2550,\"Date\":\"2024-09-25 12:50:00 PM\"},{\"ScripCode\":37685,\"Open\":7126.2,\"Close\":7126.2,\"High\":7126.2,\"Low\":7126.2,\"Volume\":900,\"Date\":\"2024-09-25 12:51:00 PM\"},{\"ScripCode\":37685,\"Open\":7134.85,\"Close\":7134.35,\"High\":7136.7,\"Low\":7133.15,\"Volume\":1950,\"Date\":\"2024-09-25 12:52:00 PM\"},{\"ScripCode\":37685,\"Open\":7134.35,\"Close\":7142.3,\"High\":7143.15,\"Low\":7134.35,\"Volume\":5100,\"Date\":\"2024-09-25 12:53:00 PM\"},{\"ScripCode\":37685,\"Open\":7142.8,\"Close\":7140.9,\"High\":7143.15,\"Low\":7140.9,\"Volume\":2250,\"Date\":\"2024-09-25 12:54:00 PM\"},{\"ScripCode\":37685,\"Open\":7140.9,\"Close\":7142.45,\"High\":7142.45,\"Low\":7140.9,\"Volume\":1800,\"Date\":\"2024-09-25 12:55:00 PM\"},{\"ScripCode\":37685,\"Open\":7142.45,\"Close\":7141,\"High\":7145.2,\"Low\":7141,\"Volume\":4650,\"Date\":\"2024-09-25 12:56:00 PM\"},{\"ScripCode\":37685,\"Open\":7141,\"Close\":7140.1,\"High\":7141,\"Low\":7140.1,\"Volume\":3750,\"Date\":\"2024-09-25 12:57:00 PM\"},{\"ScripCode\":37685,\"Open\":7140.1,\"Close\":7141.55,\"High\":7144.65,\"Low\":7140.1,\"Volume\":1950,\"Date\":\"2024-09-25 12:58:00 PM\"},{\"ScripCode\":37685,\"Open\":7141.55,\"Close\":7141.55,\"High\":7141.55,\"Low\":7141.55,\"Volume\":1200,\"Date\":\"2024-09-25 12:59:00 PM\"},{\"ScripCode\":37685,\"Open\":7141.55,\"Close\":7140,\"High\":7143.25,\"Low\":7140,\"Volume\":2100,\"Date\":\"2024-09-25 01:00:00 PM\"},{\"ScripCode\":37685,\"Open\":7140,\"Close\":7140.25,\"High\":7140.25,\"Low\":7140,\"Volume\":3300,\"Date\":\"2024-09-25 01:01:00 PM\"},{\"ScripCode\":37685,\"Open\":7140.25,\"Close\":7140.25,\"High\":7140.25,\"Low\":7140.25,\"Volume\":1650,\"Date\":\"2024-09-25 01:02:00 PM\"},{\"ScripCode\":37685,\"Open\":7140.75,\"Close\":7140.75,\"High\":7140.75,\"Low\":7140.75,\"Volume\":1500,\"Date\":\"2024-09-25 01:03:00 PM\"},{\"ScripCode\":37685,\"Open\":7140.75,\"Close\":7140.75,\"High\":7140.75,\"Low\":7140.75,\"Volume\":1800,\"Date\":\"2024-09-25 01:04:00 PM\"},{\"ScripCode\":37685,\"Open\":7140.75,\"Close\":7154.4,\"High\":7154.4,\"Low\":7140.75,\"Volume\":1950,\"Date\":\"2024-09-25 01:05:00 PM\"},{\"ScripCode\":37685,\"Open\":7154.4,\"Close\":7154.9,\"High\":7154.9,\"Low\":7151,\"Volume\":2400,\"Date\":\"2024-09-25 01:06:00 PM\"},{\"ScripCode\":37685,\"Open\":7154.9,\"Close\":7155,\"High\":7155,\"Low\":7154.9,\"Volume\":1650,\"Date\":\"2024-09-25 01:07:00 PM\"},{\"ScripCode\":37685,\"Open\":7153.45,\"Close\":7153.45,\"High\":7153.45,\"Low\":7153.45,\"Volume\":1650,\"Date\":\"2024-09-25 01:08:00 PM\"},{\"ScripCode\":37685,\"Open\":7154.95,\"Close\":7155.35,\"High\":7155.35,\"Low\":7154.95,\"Volume\":1950,\"Date\":\"2024-09-25 01:09:00 PM\"},{\"ScripCode\":37685,\"Open\":7155.35,\"Close\":7155.35,\"High\":7155.35,\"Low\":7155.35,\"Volume\":1200,\"Date\":\"2024-09-25 01:10:00 PM\"},{\"ScripCode\":37685,\"Open\":7156,\"Close\":7153.8,\"High\":7156,\"Low\":7153.8,\"Volume\":1350,\"Date\":\"2024-09-25 01:11:00 PM\"},{\"ScripCode\":37685,\"Open\":7153.8,\"Close\":7159.2,\"High\":7159.2,\"Low\":7153.8,\"Volume\":1050,\"Date\":\"2024-09-25 01:12:00 PM\"},{\"ScripCode\":37685,\"Open\":7159.2,\"Close\":7161.2,\"High\":7161.2,\"Low\":7159.2,\"Volume\":1200,\"Date\":\"2024-09-25 01:13:00 PM\"},{\"ScripCode\":37685,\"Open\":7161.25,\"Close\":7158.35,\"High\":7161.25,\"Low\":7158.35,\"Volume\":1350,\"Date\":\"2024-09-25 01:14:00 PM\"},{\"ScripCode\":37685,\"Open\":7159.35,\"Close\":7159.35,\"High\":7159.35,\"Low\":7159.35,\"Volume\":750,\"Date\":\"2024-09-25 01:15:00 PM\"},{\"ScripCode\":37685,\"Open\":7159.35,\"Close\":7164,\"High\":7164,\"Low\":7159.35,\"Volume\":1200,\"Date\":\"2024-09-25 01:16:00 PM\"},{\"ScripCode\":37685,\"Open\":7169.45,\"Close\":7162.9,\"High\":7170.15,\"Low\":7162.9,\"Volume\":1800,\"Date\":\"2024-09-25 01:17:00 PM\"},{\"ScripCode\":37685,\"Open\":7162.9,\"Close\":7162.9,\"High\":7162.9,\"Low\":7162.9,\"Volume\":750,\"Date\":\"2024-09-25 01:18:00 PM\"},{\"ScripCode\":37685,\"Open\":7160.95,\"Close\":7160.95,\"High\":7160.95,\"Low\":7160.95,\"Volume\":750,\"Date\":\"2024-09-25 01:19:00 PM\"},{\"ScripCode\":37685,\"Open\":7167.5,\"Close\":7169,\"High\":7169,\"Low\":7167.5,\"Volume\":900,\"Date\":\"2024-09-25 01:20:00 PM\"},{\"ScripCode\":37685,\"Open\":7169,\"Close\":7169.7,\"High\":7170,\"Low\":7169,\"Volume\":2850,\"Date\":\"2024-09-25 01:21:00 PM\"},{\"ScripCode\":37685,\"Open\":7172.05,\"Close\":7171.2,\"High\":7172.05,\"Low\":7171.2,\"Volume\":1350,\"Date\":\"2024-09-25 01:22:00 PM\"},{\"ScripCode\":37685,\"Open\":7171.2,\"Close\":7172.2,\"High\":7174,\"Low\":7171.2,\"Volume\":900,\"Date\":\"2024-09-25 01:23:00 PM\"},{\"ScripCode\":37685,\"Open\":7172.2,\"Close\":7175,\"High\":7175,\"Low\":7172.2,\"Volume\":1350,\"Date\":\"2024-09-25 01:24:00 PM\"},{\"ScripCode\":37685,\"Open\":7176.75,\"Close\":7179,\"High\":7179,\"Low\":7176.75,\"Volume\":900,\"Date\":\"2024-09-25 01:25:00 PM\"},{\"ScripCode\":37685,\"Open\":7179,\"Close\":7181.95,\"High\":7182.6,\"Low\":7179,\"Volume\":2100,\"Date\":\"2024-09-25 01:26:00 PM\"},{\"ScripCode\":37685,\"Open\":7181.95,\"Close\":7186.15,\"High\":7186.15,\"Low\":7181.95,\"Volume\":2400,\"Date\":\"2024-09-25 01:27:00 PM\"},{\"ScripCode\":37685,\"Open\":7186.15,\"Close\":7184.2,\"High\":7187.55,\"Low\":7184.2,\"Volume\":3300,\"Date\":\"2024-09-25 01:28:00 PM\"},{\"ScripCode\":37685,\"Open\":7184.2,\"Close\":7185.45,\"High\":7185.45,\"Low\":7184.2,\"Volume\":1650,\"Date\":\"2024-09-25 01:29:00 PM\"},{\"ScripCode\":37685,\"Open\":7185.45,\"Close\":7189.95,\"High\":7189.95,\"Low\":7185.45,\"Volume\":1650,\"Date\":\"2024-09-25 01:30:00 PM\"},{\"ScripCode\":37685,\"Open\":7189.95,\"Close\":7185.1,\"High\":7189.95,\"Low\":7185.1,\"Volume\":1950,\"Date\":\"2024-09-25 01:31:00 PM\"},{\"ScripCode\":37685,\"Open\":7185.1,\"Close\":7192,\"High\":7192,\"Low\":7185.1,\"Volume\":2250,\"Date\":\"2024-09-25 01:32:00 PM\"},{\"ScripCode\":37685,\"Open\":7192.4,\"Close\":7191.5,\"High\":7194,\"Low\":7191.5,\"Volume\":1800,\"Date\":\"2024-09-25 01:33:00 PM\"},{\"ScripCode\":37685,\"Open\":7191.5,\"Close\":7188.55,\"High\":7191.5,\"Low\":7188.55,\"Volume\":2550,\"Date\":\"2024-09-25 01:34:00 PM\"},{\"ScripCode\":37685,\"Open\":7188.55,\"Close\":7172.9,\"High\":7188.55,\"Low\":7168.8,\"Volume\":4650,\"Date\":\"2024-09-25 01:35:00 PM\"},{\"ScripCode\":37685,\"Open\":7172.9,\"Close\":7175,\"High\":7176.6,\"Low\":7172.9,\"Volume\":2250,\"Date\":\"2024-09-25 01:36:00 PM\"},{\"ScripCode\":37685,\"Open\":7175,\"Close\":7175,\"High\":7175,\"Low\":7175,\"Volume\":2400,\"Date\":\"2024-09-25 01:37:00 PM\"},{\"ScripCode\":37685,\"Open\":7175,\"Close\":7175,\"High\":7175,\"Low\":7175,\"Volume\":1350,\"Date\":\"2024-09-25 01:38:00 PM\"},{\"ScripCode\":37685,\"Open\":7175,\"Close\":7175,\"High\":7175,\"Low\":7175,\"Volume\":750,\"Date\":\"2024-09-25 01:39:00 PM\"},{\"ScripCode\":37685,\"Open\":7180,\"Close\":7180,\"High\":7180,\"Low\":7180,\"Volume\":1200,\"Date\":\"2024-09-25 01:40:00 PM\"},{\"ScripCode\":37685,\"Open\":7180,\"Close\":7186.8,\"High\":7186.8,\"Low\":7180,\"Volume\":1350,\"Date\":\"2024-09-25 01:41:00 PM\"},{\"ScripCode\":37685,\"Open\":7186.8,\"Close\":7191.2,\"High\":7191.2,\"Low\":7186.8,\"Volume\":900,\"Date\":\"2024-09-25 01:42:00 PM\"},{\"ScripCode\":37685,\"Open\":7188.85,\"Close\":7188.85,\"High\":7188.85,\"Low\":7188.85,\"Volume\":450,\"Date\":\"2024-09-25 01:43:00 PM\"},{\"ScripCode\":37685,\"Open\":7189.45,\"Close\":7192,\"High\":7192,\"Low\":7184.3,\"Volume\":1800,\"Date\":\"2024-09-25 01:44:00 PM\"},{\"ScripCode\":37685,\"Open\":7192,\"Close\":7192,\"High\":7192,\"Low\":7192,\"Volume\":750,\"Date\":\"2024-09-25 01:45:00 PM\"},{\"ScripCode\":37685,\"Open\":7192,\"Close\":7189.1,\"High\":7192,\"Low\":7189.1,\"Volume\":900,\"Date\":\"2024-09-25 01:46:00 PM\"},{\"ScripCode\":37685,\"Open\":7189.05,\"Close\":7193.8,\"High\":7193.8,\"Low\":7189.05,\"Volume\":1650,\"Date\":\"2024-09-25 01:47:00 PM\"},{\"ScripCode\":37685,\"Open\":7193.8,\"Close\":7193.7,\"High\":7193.8,\"Low\":7193.7,\"Volume\":900,\"Date\":\"2024-09-25 01:48:00 PM\"},{\"ScripCode\":37685,\"Open\":7193.7,\"Close\":7193.35,\"High\":7198,\"Low\":7189.95,\"Volume\":1500,\"Date\":\"2024-09-25 01:49:00 PM\"},{\"ScripCode\":37685,\"Open\":7193.35,\"Close\":7193.35,\"High\":7193.35,\"Low\":7193.35,\"Volume\":1350,\"Date\":\"2024-09-25 01:50:00 PM\"},{\"ScripCode\":37685,\"Open\":7193.35,\"Close\":7194.1,\"High\":7194.1,\"Low\":7193.35,\"Volume\":1350,\"Date\":\"2024-09-25 01:51:00 PM\"},{\"ScripCode\":37685,\"Open\":7194.1,\"Close\":7194.1,\"High\":7194.1,\"Low\":7194.1,\"Volume\":25350,\"Date\":\"2024-09-25 01:52:00 PM\"},{\"ScripCode\":37685,\"Open\":7194.1,\"Close\":7195,\"High\":7195,\"Low\":7193.2,\"Volume\":1950,\"Date\":\"2024-09-25 01:53:00 PM\"},{\"ScripCode\":37685,\"Open\":7196.5,\"Close\":7199,\"High\":7199,\"Low\":7196.5,\"Volume\":1050,\"Date\":\"2024-09-25 01:54:00 PM\"},{\"ScripCode\":37685,\"Open\":7196.65,\"Close\":7198.5,\"High\":7198.5,\"Low\":7196.65,\"Volume\":1050,\"Date\":\"2024-09-25 01:55:00 PM\"},{\"ScripCode\":37685,\"Open\":7200.3,\"Close\":7200,\"High\":7200.3,\"Low\":7200,\"Volume\":3900,\"Date\":\"2024-09-25 01:56:00 PM\"},{\"ScripCode\":37685,\"Open\":7199.35,\"Close\":7199.3,\"High\":7200.3,\"Low\":7199.3,\"Volume\":3300,\"Date\":\"2024-09-25 01:57:00 PM\"},{\"ScripCode\":37685,\"Open\":7198.55,\"Close\":7196.5,\"High\":7198.55,\"Low\":7196.5,\"Volume\":1650,\"Date\":\"2024-09-25 01:58:00 PM\"},{\"ScripCode\":37685,\"Open\":7195.6,\"Close\":7193.85,\"High\":7195.6,\"Low\":7193.15,\"Volume\":1800,\"Date\":\"2024-09-25 01:59:00 PM\"},{\"ScripCode\":37685,\"Open\":7194.45,\"Close\":7193.9,\"High\":7197.7,\"Low\":7193.9,\"Volume\":2100,\"Date\":\"2024-09-25 02:00:00 PM\"},{\"ScripCode\":37685,\"Open\":7193.9,\"Close\":7190.4,\"High\":7193.9,\"Low\":7190.3,\"Volume\":1350,\"Date\":\"2024-09-25 02:01:00 PM\"},{\"ScripCode\":37685,\"Open\":7192.7,\"Close\":7190.2,\"High\":7192.7,\"Low\":7190.2,\"Volume\":1950,\"Date\":\"2024-09-25 02:02:00 PM\"},{\"ScripCode\":37685,\"Open\":7194.9,\"Close\":7197,\"High\":7197.95,\"Low\":7194.9,\"Volume\":1950,\"Date\":\"2024-09-25 02:03:00 PM\"},{\"ScripCode\":37685,\"Open\":7197.9,\"Close\":7196.45,\"High\":7197.9,\"Low\":7192,\"Volume\":2700,\"Date\":\"2024-09-25 02:04:00 PM\"},{\"ScripCode\":37685,\"Open\":7197,\"Close\":7193.6,\"High\":7197.9,\"Low\":7193.6,\"Volume\":1950,\"Date\":\"2024-09-25 02:05:00 PM\"},{\"ScripCode\":37685,\"Open\":7193.85,\"Close\":7196.8,\"High\":7197.15,\"Low\":7192.25,\"Volume\":2250,\"Date\":\"2024-09-25 02:06:00 PM\"},{\"ScripCode\":37685,\"Open\":7196.8,\"Close\":7196.8,\"High\":7196.8,\"Low\":7196.8,\"Volume\":600,\"Date\":\"2024-09-25 02:07:00 PM\"},{\"ScripCode\":37685,\"Open\":7197.05,\"Close\":7186.85,\"High\":7197.05,\"Low\":7186.85,\"Volume\":2400,\"Date\":\"2024-09-25 02:08:00 PM\"},{\"ScripCode\":37685,\"Open\":7185.25,\"Close\":7182.05,\"High\":7185.25,\"Low\":7182.05,\"Volume\":2100,\"Date\":\"2024-09-25 02:09:00 PM\"},{\"ScripCode\":37685,\"Open\":7181.45,\"Close\":7181.45,\"High\":7181.45,\"Low\":7181.45,\"Volume\":900,\"Date\":\"2024-09-25 02:10:00 PM\"},{\"ScripCode\":37685,\"Open\":7181.45,\"Close\":7175,\"High\":7181.45,\"Low\":7175,\"Volume\":750,\"Date\":\"2024-09-25 02:11:00 PM\"},{\"ScripCode\":37685,\"Open\":7172.05,\"Close\":7165,\"High\":7172.15,\"Low\":7165,\"Volume\":2550,\"Date\":\"2024-09-25 02:12:00 PM\"},{\"ScripCode\":37685,\"Open\":7170.2,\"Close\":7176.25,\"High\":7176.25,\"Low\":7168.4,\"Volume\":2550,\"Date\":\"2024-09-25 02:13:00 PM\"},{\"ScripCode\":37685,\"Open\":7176.25,\"Close\":7168.65,\"High\":7176.25,\"Low\":7168.65,\"Volume\":1050,\"Date\":\"2024-09-25 02:14:00 PM\"},{\"ScripCode\":37685,\"Open\":7168.65,\"Close\":7170,\"High\":7170,\"Low\":7168.65,\"Volume\":1500,\"Date\":\"2024-09-25 02:15:00 PM\"},{\"ScripCode\":37685,\"Open\":7170,\"Close\":7174.5,\"High\":7174.5,\"Low\":7169.35,\"Volume\":1200,\"Date\":\"2024-09-25 02:16:00 PM\"},{\"ScripCode\":37685,\"Open\":7173.25,\"Close\":7175.85,\"High\":7175.85,\"Low\":7173.25,\"Volume\":900,\"Date\":\"2024-09-25 02:17:00 PM\"},{\"ScripCode\":37685,\"Open\":7175.85,\"Close\":7175.6,\"High\":7175.85,\"Low\":7175.6,\"Volume\":2550,\"Date\":\"2024-09-25 02:18:00 PM\"},{\"ScripCode\":37685,\"Open\":7175.6,\"Close\":7180,\"High\":7184.8,\"Low\":7175.6,\"Volume\":1800,\"Date\":\"2024-09-25 02:19:00 PM\"},{\"ScripCode\":37685,\"Open\":7187.15,\"Close\":7187.15,\"High\":7187.15,\"Low\":7187.15,\"Volume\":1050,\"Date\":\"2024-09-25 02:20:00 PM\"},{\"ScripCode\":37685,\"Open\":7187.15,\"Close\":7185.2,\"High\":7187.15,\"Low\":7182.1,\"Volume\":2250,\"Date\":\"2024-09-25 02:21:00 PM\"},{\"ScripCode\":37685,\"Open\":7185.2,\"Close\":7188.7,\"High\":7188.7,\"Low\":7185.2,\"Volume\":1650,\"Date\":\"2024-09-25 02:22:00 PM\"},{\"ScripCode\":37685,\"Open\":7188.7,\"Close\":7194.5,\"High\":7194.5,\"Low\":7188.7,\"Volume\":1200,\"Date\":\"2024-09-25 02:23:00 PM\"},{\"ScripCode\":37685,\"Open\":7194.5,\"Close\":7194.5,\"High\":7194.5,\"Low\":7194.5,\"Volume\":1050,\"Date\":\"2024-09-25 02:24:00 PM\"},{\"ScripCode\":37685,\"Open\":7189.6,\"Close\":7192.95,\"High\":7192.95,\"Low\":7189.6,\"Volume\":750,\"Date\":\"2024-09-25 02:25:00 PM\"},{\"ScripCode\":37685,\"Open\":7192.3,\"Close\":7195,\"High\":7195,\"Low\":7192.3,\"Volume\":2400,\"Date\":\"2024-09-25 02:26:00 PM\"},{\"ScripCode\":37685,\"Open\":7192.45,\"Close\":7185.15,\"High\":7192.45,\"Low\":7185.15,\"Volume\":900,\"Date\":\"2024-09-25 02:27:00 PM\"},{\"ScripCode\":37685,\"Open\":7185.15,\"Close\":7180.8,\"High\":7185.15,\"Low\":7180.8,\"Volume\":10050,\"Date\":\"2024-09-25 02:28:00 PM\"},{\"ScripCode\":37685,\"Open\":7180.8,\"Close\":7191.4,\"High\":7191.4,\"Low\":7180.8,\"Volume\":3750,\"Date\":\"2024-09-25 02:29:00 PM\"},{\"ScripCode\":37685,\"Open\":7191.4,\"Close\":7191.4,\"High\":7191.4,\"Low\":7191.4,\"Volume\":300,\"Date\":\"2024-09-25 02:30:00 PM\"},{\"ScripCode\":37685,\"Open\":7191.4,\"Close\":7189.7,\"High\":7191.4,\"Low\":7189.7,\"Volume\":750,\"Date\":\"2024-09-25 02:31:00 PM\"},{\"ScripCode\":37685,\"Open\":7189.7,\"Close\":7188.05,\"High\":7189.7,\"Low\":7188.05,\"Volume\":900,\"Date\":\"2024-09-25 02:32:00 PM\"},{\"ScripCode\":37685,\"Open\":7195,\"Close\":7190.2,\"High\":7195,\"Low\":7190.2,\"Volume\":750,\"Date\":\"2024-09-25 02:33:00 PM\"},{\"ScripCode\":37685,\"Open\":7190.2,\"Close\":7190.2,\"High\":7190.2,\"Low\":7190.2,\"Volume\":300,\"Date\":\"2024-09-25 02:34:00 PM\"},{\"ScripCode\":37685,\"Open\":7190.2,\"Close\":7190.2,\"High\":7190.2,\"Low\":7190.2,\"Volume\":450,\"Date\":\"2024-09-25 02:35:00 PM\"},{\"ScripCode\":37685,\"Open\":7192.15,\"Close\":7194.15,\"High\":7194.15,\"Low\":7192.15,\"Volume\":450,\"Date\":\"2024-09-25 02:36:00 PM\"},{\"ScripCode\":37685,\"Open\":7189.45,\"Close\":7199.5,\"High\":7199.7,\"Low\":7189.45,\"Volume\":4200,\"Date\":\"2024-09-25 02:37:00 PM\"},{\"ScripCode\":37685,\"Open\":7199.5,\"Close\":7202.25,\"High\":7202.25,\"Low\":7199.5,\"Volume\":1500,\"Date\":\"2024-09-25 02:38:00 PM\"},{\"ScripCode\":37685,\"Open\":7202.25,\"Close\":7198.35,\"High\":7202.25,\"Low\":7198.35,\"Volume\":6600,\"Date\":\"2024-09-25 02:39:00 PM\"},{\"ScripCode\":37685,\"Open\":7198.35,\"Close\":7191.1,\"High\":7198.35,\"Low\":7191.1,\"Volume\":600,\"Date\":\"2024-09-25 02:40:00 PM\"},{\"ScripCode\":37685,\"Open\":7194.45,\"Close\":7191.05,\"High\":7194.45,\"Low\":7191.05,\"Volume\":1050,\"Date\":\"2024-09-25 02:41:00 PM\"},{\"ScripCode\":37685,\"Open\":7191.05,\"Close\":7191.05,\"High\":7191.05,\"Low\":7191.05,\"Volume\":450,\"Date\":\"2024-09-25 02:42:00 PM\"},{\"ScripCode\":37685,\"Open\":7191.05,\"Close\":7192.7,\"High\":7192.7,\"Low\":7191.05,\"Volume\":750,\"Date\":\"2024-09-25 02:43:00 PM\"},{\"ScripCode\":37685,\"Open\":7192.7,\"Close\":7194.55,\"High\":7194.55,\"Low\":7190,\"Volume\":900,\"Date\":\"2024-09-25 02:44:00 PM\"},{\"ScripCode\":37685,\"Open\":7193.35,\"Close\":7195,\"High\":7195,\"Low\":7193.35,\"Volume\":1650,\"Date\":\"2024-09-25 02:45:00 PM\"},{\"ScripCode\":37685,\"Open\":7195,\"Close\":7193.15,\"High\":7197.35,\"Low\":7192.2,\"Volume\":1350,\"Date\":\"2024-09-25 02:46:00 PM\"},{\"ScripCode\":37685,\"Open\":7193.15,\"Close\":7191.35,\"High\":7196,\"Low\":7191.2,\"Volume\":37200,\"Date\":\"2024-09-25 02:47:00 PM\"},{\"ScripCode\":37685,\"Open\":7191.35,\"Close\":7190.4,\"High\":7193.6,\"Low\":7190.4,\"Volume\":1350,\"Date\":\"2024-09-25 02:48:00 PM\"},{\"ScripCode\":37685,\"Open\":7190.4,\"Close\":7193,\"High\":7193,\"Low\":7190.4,\"Volume\":1050,\"Date\":\"2024-09-25 02:49:00 PM\"},{\"ScripCode\":37685,\"Open\":7193,\"Close\":7182.7,\"High\":7193,\"Low\":7182.7,\"Volume\":1800,\"Date\":\"2024-09-25 02:50:00 PM\"},{\"ScripCode\":37685,\"Open\":7180.25,\"Close\":7184.05,\"High\":7188,\"Low\":7180.25,\"Volume\":3150,\"Date\":\"2024-09-25 02:51:00 PM\"},{\"ScripCode\":37685,\"Open\":7184.05,\"Close\":7189.35,\"High\":7189.35,\"Low\":7184.05,\"Volume\":1200,\"Date\":\"2024-09-25 02:52:00 PM\"},{\"ScripCode\":37685,\"Open\":7189.4,\"Close\":7190,\"High\":7192.8,\"Low\":7189.4,\"Volume\":2250,\"Date\":\"2024-09-25 02:53:00 PM\"},{\"ScripCode\":37685,\"Open\":7190,\"Close\":7192.95,\"High\":7192.95,\"Low\":7187.55,\"Volume\":1350,\"Date\":\"2024-09-25 02:54:00 PM\"},{\"ScripCode\":37685,\"Open\":7192.95,\"Close\":7196.45,\"High\":7196.45,\"Low\":7192.95,\"Volume\":4050,\"Date\":\"2024-09-25 02:55:00 PM\"},{\"ScripCode\":37685,\"Open\":7196.45,\"Close\":7196.9,\"High\":7197,\"Low\":7196.45,\"Volume\":4650,\"Date\":\"2024-09-25 02:56:00 PM\"},{\"ScripCode\":37685,\"Open\":7193,\"Close\":7188.9,\"High\":7193,\"Low\":7188.9,\"Volume\":1800,\"Date\":\"2024-09-25 02:57:00 PM\"},{\"ScripCode\":37685,\"Open\":7183.95,\"Close\":7189.95,\"High\":7189.95,\"Low\":7183.95,\"Volume\":1500,\"Date\":\"2024-09-25 02:58:00 PM\"},{\"ScripCode\":37685,\"Open\":7189.95,\"Close\":7184.05,\"High\":7189.95,\"Low\":7184.05,\"Volume\":750,\"Date\":\"2024-09-25 02:59:00 PM\"},{\"ScripCode\":37685,\"Open\":7183.4,\"Close\":7188,\"High\":7188,\"Low\":7183.4,\"Volume\":750,\"Date\":\"2024-09-25 03:00:00 PM\"},{\"ScripCode\":37685,\"Open\":7190,\"Close\":7187.85,\"High\":7198,\"Low\":7187.85,\"Volume\":5700,\"Date\":\"2024-09-25 03:01:00 PM\"},{\"ScripCode\":37685,\"Open\":7186.75,\"Close\":7195.8,\"High\":7195.8,\"Low\":7186.75,\"Volume\":600,\"Date\":\"2024-09-25 03:02:00 PM\"},{\"ScripCode\":37685,\"Open\":7195.8,\"Close\":7186,\"High\":7195.8,\"Low\":7186,\"Volume\":7350,\"Date\":\"2024-09-25 03:03:00 PM\"},{\"ScripCode\":37685,\"Open\":7186,\"Close\":7185.4,\"High\":7189.95,\"Low\":7185.4,\"Volume\":4200,\"Date\":\"2024-09-25 03:04:00 PM\"},{\"ScripCode\":37685,\"Open\":7185.4,\"Close\":7185.4,\"High\":7188.15,\"Low\":7185.4,\"Volume\":900,\"Date\":\"2024-09-25 03:05:00 PM\"},{\"ScripCode\":37685,\"Open\":7185.4,\"Close\":7183.85,\"High\":7187.85,\"Low\":7183.85,\"Volume\":900,\"Date\":\"2024-09-25 03:06:00 PM\"},{\"ScripCode\":37685,\"Open\":7183.85,\"Close\":7187.2,\"High\":7189.1,\"Low\":7183.85,\"Volume\":1500,\"Date\":\"2024-09-25 03:07:00 PM\"},{\"ScripCode\":37685,\"Open\":7187.2,\"Close\":7188,\"High\":7189.75,\"Low\":7187.2,\"Volume\":1350,\"Date\":\"2024-09-25 03:08:00 PM\"},{\"ScripCode\":37685,\"Open\":7189.7,\"Close\":7189.75,\"High\":7189.75,\"Low\":7189.7,\"Volume\":900,\"Date\":\"2024-09-25 03:09:00 PM\"},{\"ScripCode\":37685,\"Open\":7189.75,\"Close\":7189.15,\"High\":7189.75,\"Low\":7189.15,\"Volume\":450,\"Date\":\"2024-09-25 03:10:00 PM\"},{\"ScripCode\":37685,\"Open\":7188.35,\"Close\":7181.5,\"High\":7189.55,\"Low\":7181.5,\"Volume\":2100,\"Date\":\"2024-09-25 03:11:00 PM\"},{\"ScripCode\":37685,\"Open\":7182.1,\"Close\":7184,\"High\":7189.35,\"Low\":7182.1,\"Volume\":2400,\"Date\":\"2024-09-25 03:12:00 PM\"},{\"ScripCode\":37685,\"Open\":7184,\"Close\":7188.45,\"High\":7188.45,\"Low\":7184,\"Volume\":750,\"Date\":\"2024-09-25 03:13:00 PM\"},{\"ScripCode\":37685,\"Open\":7188.45,\"Close\":7188.45,\"High\":7188.45,\"Low\":7188.45,\"Volume\":450,\"Date\":\"2024-09-25 03:14:00 PM\"},{\"ScripCode\":37685,\"Open\":7188.45,\"Close\":7183.5,\"High\":7188.45,\"Low\":7183.5,\"Volume\":1350,\"Date\":\"2024-09-25 03:15:00 PM\"},{\"ScripCode\":37685,\"Open\":7186.4,\"Close\":7187,\"High\":7187,\"Low\":7182.2,\"Volume\":1950,\"Date\":\"2024-09-25 03:16:00 PM\"},{\"ScripCode\":37685,\"Open\":7187,\"Close\":7187.5,\"High\":7187.5,\"Low\":7185.35,\"Volume\":2400,\"Date\":\"2024-09-25 03:17:00 PM\"},{\"ScripCode\":37685,\"Open\":7186.1,\"Close\":7188.15,\"High\":7188.15,\"Low\":7186.1,\"Volume\":33150,\"Date\":\"2024-09-25 03:18:00 PM\"},{\"ScripCode\":37685,\"Open\":7185.75,\"Close\":7184.9,\"High\":7187.9,\"Low\":7184.9,\"Volume\":900,\"Date\":\"2024-09-25 03:19:00 PM\"},{\"ScripCode\":37685,\"Open\":7184.9,\"Close\":7180.15,\"High\":7184.9,\"Low\":7179.55,\"Volume\":2100,\"Date\":\"2024-09-25 03:20:00 PM\"},{\"ScripCode\":37685,\"Open\":7178.2,\"Close\":7178,\"High\":7183.85,\"Low\":7178,\"Volume\":2100,\"Date\":\"2024-09-25 03:21:00 PM\"},{\"ScripCode\":37685,\"Open\":7178,\"Close\":7180,\"High\":7180,\"Low\":7175,\"Volume\":1200,\"Date\":\"2024-09-25 03:22:00 PM\"},{\"ScripCode\":37685,\"Open\":7180,\"Close\":7180,\"High\":7180,\"Low\":7180,\"Volume\":450,\"Date\":\"2024-09-25 03:23:00 PM\"},{\"ScripCode\":37685,\"Open\":7180,\"Close\":7180,\"High\":7180,\"Low\":7174.6,\"Volume\":1800,\"Date\":\"2024-09-25 03:24:00 PM\"},{\"ScripCode\":37685,\"Open\":7177.1,\"Close\":7170.35,\"High\":7177.1,\"Low\":7162.8,\"Volume\":14250,\"Date\":\"2024-09-25 03:25:00 PM\"},{\"ScripCode\":37685,\"Open\":7170,\"Close\":7169.95,\"High\":7170,\"Low\":7165.1,\"Volume\":1800,\"Date\":\"2024-09-25 03:26:00 PM\"},{\"ScripCode\":37685,\"Open\":7169.95,\"Close\":7169.95,\"High\":7169.95,\"Low\":7161.65,\"Volume\":18000,\"Date\":\"2024-09-25 03:27:00 PM\"},{\"ScripCode\":37685,\"Open\":7166,\"Close\":7170,\"High\":7170,\"Low\":7164.85,\"Volume\":1200,\"Date\":\"2024-09-25 03:28:00 PM\"},{\"ScripCode\":37685,\"Open\":7165.6,\"Close\":7146.35,\"High\":7170,\"Low\":7146.35,\"Volume\":11550,\"Date\":\"2024-09-25 03:29:00 PM\"},{\"ScripCode\":37685,\"Open\":7146.35,\"Close\":7187.05,\"High\":7199,\"Low\":7146.35,\"Volume\":1950,\"Date\":\"2024-09-26 09:15:00 AM\"},{\"ScripCode\":37685,\"Open\":7183.6,\"Close\":7194.7,\"High\":7194.7,\"Low\":7178.65,\"Volume\":1650,\"Date\":\"2024-09-26 09:16:00 AM\"},{\"ScripCode\":37685,\"Open\":7194.7,\"Close\":7194.9,\"High\":7194.9,\"Low\":7189.45,\"Volume\":1800,\"Date\":\"2024-09-26 09:17:00 AM\"},{\"ScripCode\":37685,\"Open\":7194.95,\"Close\":7182.55,\"High\":7194.95,\"Low\":7182.55,\"Volume\":900,\"Date\":\"2024-09-26 09:18:00 AM\"},{\"ScripCode\":37685,\"Open\":7182.55,\"Close\":7172.9,\"High\":7182.55,\"Low\":7172.9,\"Volume\":600,\"Date\":\"2024-09-26 09:19:00 AM\"},{\"ScripCode\":37685,\"Open\":7173.3,\"Close\":7183.95,\"High\":7184,\"Low\":7173.3,\"Volume\":1050,\"Date\":\"2024-09-26 09:20:00 AM\"},{\"ScripCode\":37685,\"Open\":7183.95,\"Close\":7186,\"High\":7186,\"Low\":7180,\"Volume\":1050,\"Date\":\"2024-09-26 09:21:00 AM\"},{\"ScripCode\":37685,\"Open\":7190,\"Close\":7190,\"High\":7190,\"Low\":7190,\"Volume\":2700,\"Date\":\"2024-09-26 09:22:00 AM\"},{\"ScripCode\":37685,\"Open\":7190,\"Close\":7193.85,\"High\":7193.85,\"Low\":7190,\"Volume\":300,\"Date\":\"2024-09-26 09:23:00 AM\"},{\"ScripCode\":37685,\"Open\":7190.65,\"Close\":7192.25,\"High\":7193.95,\"Low\":7184.35,\"Volume\":2850,\"Date\":\"2024-09-26 09:24:00 AM\"},{\"ScripCode\":37685,\"Open\":7192.25,\"Close\":7200,\"High\":7201.65,\"Low\":7190.6,\"Volume\":10950,\"Date\":\"2024-09-26 09:25:00 AM\"},{\"ScripCode\":37685,\"Open\":7207.5,\"Close\":7214.3,\"High\":7214.45,\"Low\":7207.5,\"Volume\":1650,\"Date\":\"2024-09-26 09:26:00 AM\"},{\"ScripCode\":37685,\"Open\":7204.95,\"Close\":7200.15,\"High\":7213.9,\"Low\":7200.15,\"Volume\":4800,\"Date\":\"2024-09-26 09:27:00 AM\"},{\"ScripCode\":37685,\"Open\":7199.85,\"Close\":7209.9,\"High\":7209.9,\"Low\":7199.85,\"Volume\":750,\"Date\":\"2024-09-26 09:28:00 AM\"},{\"ScripCode\":37685,\"Open\":7209.75,\"Close\":7195.95,\"High\":7209.75,\"Low\":7195.95,\"Volume\":1200,\"Date\":\"2024-09-26 09:29:00 AM\"},{\"ScripCode\":37685,\"Open\":7195.6,\"Close\":7201,\"High\":7206.1,\"Low\":7195.6,\"Volume\":600,\"Date\":\"2024-09-26 09:30:00 AM\"},{\"ScripCode\":37685,\"Open\":7197.65,\"Close\":7197.65,\"High\":7197.65,\"Low\":7197.65,\"Volume\":300,\"Date\":\"2024-09-26 09:31:00 AM\"},{\"ScripCode\":37685,\"Open\":7206.3,\"Close\":7204.2,\"High\":7206.3,\"Low\":7204.2,\"Volume\":600,\"Date\":\"2024-09-26 09:32:00 AM\"},{\"ScripCode\":37685,\"Open\":7208.15,\"Close\":7220,\"High\":7220,\"Low\":7208.15,\"Volume\":3300,\"Date\":\"2024-09-26 09:33:00 AM\"},{\"ScripCode\":37685,\"Open\":7225.9,\"Close\":7222.85,\"High\":7225.9,\"Low\":7222.85,\"Volume\":600,\"Date\":\"2024-09-26 09:34:00 AM\"},{\"ScripCode\":37685,\"Open\":7212.8,\"Close\":7208.2,\"High\":7212.8,\"Low\":7207.75,\"Volume\":2250,\"Date\":\"2024-09-26 09:35:00 AM\"},{\"ScripCode\":37685,\"Open\":7208.2,\"Close\":7192.05,\"High\":7208.2,\"Low\":7192.05,\"Volume\":3150,\"Date\":\"2024-09-26 09:36:00 AM\"},{\"ScripCode\":37685,\"Open\":7192.05,\"Close\":7190.4,\"High\":7192.05,\"Low\":7190,\"Volume\":750,\"Date\":\"2024-09-26 09:37:00 AM\"},{\"ScripCode\":37685,\"Open\":7189.5,\"Close\":7189.5,\"High\":7189.5,\"Low\":7189.5,\"Volume\":450,\"Date\":\"2024-09-26 09:38:00 AM\"},{\"ScripCode\":37685,\"Open\":7185,\"Close\":7189.9,\"High\":7189.9,\"Low\":7183.85,\"Volume\":1350,\"Date\":\"2024-09-26 09:39:00 AM\"},{\"ScripCode\":37685,\"Open\":7189.9,\"Close\":7189.9,\"High\":7189.9,\"Low\":7189.9,\"Volume\":150,\"Date\":\"2024-09-26 09:40:00 AM\"},{\"ScripCode\":37685,\"Open\":7187,\"Close\":7192.7,\"High\":7192.7,\"Low\":7186.8,\"Volume\":450,\"Date\":\"2024-09-26 09:41:00 AM\"},{\"ScripCode\":37685,\"Open\":7183.5,\"Close\":7183.5,\"High\":7183.5,\"Low\":7183.5,\"Volume\":750,\"Date\":\"2024-09-26 09:42:00 AM\"},{\"ScripCode\":37685,\"Open\":7163.85,\"Close\":7158.2,\"High\":7165.5,\"Low\":7158.1,\"Volume\":17700,\"Date\":\"2024-09-26 09:43:00 AM\"},{\"ScripCode\":37685,\"Open\":7152.65,\"Close\":7153.5,\"High\":7155.2,\"Low\":7152.65,\"Volume\":600,\"Date\":\"2024-09-26 09:44:00 AM\"},{\"ScripCode\":37685,\"Open\":7153.5,\"Close\":7156.95,\"High\":7156.95,\"Low\":7153.5,\"Volume\":1350,\"Date\":\"2024-09-26 09:45:00 AM\"},{\"ScripCode\":37685,\"Open\":7160,\"Close\":7166.95,\"High\":7167.15,\"Low\":7160,\"Volume\":1650,\"Date\":\"2024-09-26 09:47:00 AM\"},{\"ScripCode\":37685,\"Open\":7166.95,\"Close\":7166.95,\"High\":7166.95,\"Low\":7166.95,\"Volume\":450,\"Date\":\"2024-09-26 09:49:00 AM\"},{\"ScripCode\":37685,\"Open\":7166.95,\"Close\":7166.95,\"High\":7166.95,\"Low\":7166.95,\"Volume\":300,\"Date\":\"2024-09-26 09:51:00 AM\"},{\"ScripCode\":37685,\"Open\":7161.35,\"Close\":7161.35,\"High\":7161.35,\"Low\":7161.35,\"Volume\":450,\"Date\":\"2024-09-26 09:52:00 AM\"},{\"ScripCode\":37685,\"Open\":7164.25,\"Close\":7164.25,\"High\":7164.25,\"Low\":7164.25,\"Volume\":750,\"Date\":\"2024-09-26 09:53:00 AM\"},{\"ScripCode\":37685,\"Open\":7164.25,\"Close\":7149.3,\"High\":7164.25,\"Low\":7149.3,\"Volume\":2100,\"Date\":\"2024-09-26 09:54:00 AM\"},{\"ScripCode\":37685,\"Open\":7149.3,\"Close\":7148.25,\"High\":7155.1,\"Low\":7148.25,\"Volume\":900,\"Date\":\"2024-09-26 09:55:00 AM\"},{\"ScripCode\":37685,\"Open\":7149.25,\"Close\":7149.25,\"High\":7149.25,\"Low\":7149.25,\"Volume\":450,\"Date\":\"2024-09-26 09:56:00 AM\"},{\"ScripCode\":37685,\"Open\":7136.1,\"Close\":7147.45,\"High\":7147.45,\"Low\":7136.1,\"Volume\":2700,\"Date\":\"2024-09-26 09:57:00 AM\"},{\"ScripCode\":37685,\"Open\":7147.45,\"Close\":7147.45,\"High\":7147.45,\"Low\":7147.45,\"Volume\":300,\"Date\":\"2024-09-26 09:58:00 AM\"},{\"ScripCode\":37685,\"Open\":7150,\"Close\":7150,\"High\":7150,\"Low\":7150,\"Volume\":1050,\"Date\":\"2024-09-26 09:59:00 AM\"},{\"ScripCode\":37685,\"Open\":7150,\"Close\":7143.3,\"High\":7150,\"Low\":7143.3,\"Volume\":450,\"Date\":\"2024-09-26 10:00:00 AM\"},{\"ScripCode\":37685,\"Open\":7143.3,\"Close\":7144.4,\"High\":7144.4,\"Low\":7143.3,\"Volume\":450,\"Date\":\"2024-09-26 10:02:00 AM\"},{\"ScripCode\":37685,\"Open\":7150.1,\"Close\":7152,\"High\":7152,\"Low\":7150.1,\"Volume\":750,\"Date\":\"2024-09-26 10:03:00 AM\"},{\"ScripCode\":37685,\"Open\":7152,\"Close\":7152,\"High\":7152,\"Low\":7152,\"Volume\":150,\"Date\":\"2024-09-26 10:04:00 AM\"},{\"ScripCode\":37685,\"Open\":7154.95,\"Close\":7150.05,\"High\":7154.95,\"Low\":7150.05,\"Volume\":1950,\"Date\":\"2024-09-26 10:05:00 AM\"},{\"ScripCode\":37685,\"Open\":7150.05,\"Close\":7145.55,\"High\":7151.85,\"Low\":7145.55,\"Volume\":3150,\"Date\":\"2024-09-26 10:06:00 AM\"},{\"ScripCode\":37685,\"Open\":7145.55,\"Close\":7151.2,\"High\":7151.2,\"Low\":7145.55,\"Volume\":4200,\"Date\":\"2024-09-26 10:07:00 AM\"},{\"ScripCode\":37685,\"Open\":7151.2,\"Close\":7151.2,\"High\":7151.2,\"Low\":7151.2,\"Volume\":450,\"Date\":\"2024-09-26 10:08:00 AM\"},{\"ScripCode\":37685,\"Open\":7151.2,\"Close\":7152.15,\"High\":7152.15,\"Low\":7151,\"Volume\":600,\"Date\":\"2024-09-26 10:09:00 AM\"},{\"ScripCode\":37685,\"Open\":7153,\"Close\":7153,\"High\":7153,\"Low\":7153,\"Volume\":150,\"Date\":\"2024-09-26 10:10:00 AM\"},{\"ScripCode\":37685,\"Open\":7154.3,\"Close\":7154.95,\"High\":7154.95,\"Low\":7154.3,\"Volume\":750,\"Date\":\"2024-09-26 10:11:00 AM\"},{\"ScripCode\":37685,\"Open\":7144.6,\"Close\":7137.95,\"High\":7144.6,\"Low\":7137,\"Volume\":1050,\"Date\":\"2024-09-26 10:12:00 AM\"},{\"ScripCode\":37685,\"Open\":7133.75,\"Close\":7140.15,\"High\":7140.15,\"Low\":7133.75,\"Volume\":750,\"Date\":\"2024-09-26 10:13:00 AM\"},{\"ScripCode\":37685,\"Open\":7141.3,\"Close\":7130,\"High\":7141.3,\"Low\":7130,\"Volume\":900,\"Date\":\"2024-09-26 10:14:00 AM\"},{\"ScripCode\":37685,\"Open\":7130,\"Close\":7139.45,\"High\":7142.8,\"Low\":7130,\"Volume\":2400,\"Date\":\"2024-09-26 10:15:00 AM\"},{\"ScripCode\":37685,\"Open\":7139.45,\"Close\":7136.25,\"High\":7140.9,\"Low\":7136.25,\"Volume\":750,\"Date\":\"2024-09-26 10:18:00 AM\"},{\"ScripCode\":37685,\"Open\":7136.25,\"Close\":7142.35,\"High\":7142.35,\"Low\":7136.25,\"Volume\":300,\"Date\":\"2024-09-26 10:20:00 AM\"},{\"ScripCode\":37685,\"Open\":7142.75,\"Close\":7150.95,\"High\":7150.95,\"Low\":7142.55,\"Volume\":1500,\"Date\":\"2024-09-26 10:21:00 AM\"},{\"ScripCode\":37685,\"Open\":7150.95,\"Close\":7150.95,\"High\":7150.95,\"Low\":7150.95,\"Volume\":600,\"Date\":\"2024-09-26 10:22:00 AM\"},{\"ScripCode\":37685,\"Open\":7151.45,\"Close\":7151.45,\"High\":7151.45,\"Low\":7151.45,\"Volume\":300,\"Date\":\"2024-09-26 10:23:00 AM\"},{\"ScripCode\":37685,\"Open\":7151.45,\"Close\":7152.85,\"High\":7152.85,\"Low\":7151.45,\"Volume\":600,\"Date\":\"2024-09-26 10:24:00 AM\"},{\"ScripCode\":37685,\"Open\":7152.9,\"Close\":7152.9,\"High\":7152.9,\"Low\":7152.9,\"Volume\":300,\"Date\":\"2024-09-26 10:25:00 AM\"},{\"ScripCode\":37685,\"Open\":7152.9,\"Close\":7152.9,\"High\":7152.9,\"Low\":7152.9,\"Volume\":150,\"Date\":\"2024-09-26 10:26:00 AM\"},{\"ScripCode\":37685,\"Open\":7152.9,\"Close\":7152.9,\"High\":7152.9,\"Low\":7152.9,\"Volume\":750,\"Date\":\"2024-09-26 10:27:00 AM\"},{\"ScripCode\":37685,\"Open\":7152.9,\"Close\":7152.9,\"High\":7152.9,\"Low\":7152.9,\"Volume\":300,\"Date\":\"2024-09-26 10:28:00 AM\"},{\"ScripCode\":37685,\"Open\":7152.9,\"Close\":7152.9,\"High\":7152.9,\"Low\":7152.9,\"Volume\":1200,\"Date\":\"2024-09-26 10:29:00 AM\"},{\"ScripCode\":37685,\"Open\":7152.9,\"Close\":7152.9,\"High\":7152.9,\"Low\":7152.9,\"Volume\":300,\"Date\":\"2024-09-26 10:30:00 AM\"},{\"ScripCode\":37685,\"Open\":7144.35,\"Close\":7143,\"High\":7144.35,\"Low\":7143,\"Volume\":20550,\"Date\":\"2024-09-26 10:31:00 AM\"},{\"ScripCode\":37685,\"Open\":7142.85,\"Close\":7136.45,\"High\":7142.85,\"Low\":7136.45,\"Volume\":300,\"Date\":\"2024-09-26 10:32:00 AM\"},{\"ScripCode\":37685,\"Open\":7135.8,\"Close\":7135.8,\"High\":7135.8,\"Low\":7135.8,\"Volume\":300,\"Date\":\"2024-09-26 10:33:00 AM\"},{\"ScripCode\":37685,\"Open\":7140.1,\"Close\":7140.1,\"High\":7140.1,\"Low\":7140.1,\"Volume\":300,\"Date\":\"2024-09-26 10:34:00 AM\"},{\"ScripCode\":37685,\"Open\":7140.1,\"Close\":7143.6,\"High\":7143.6,\"Low\":7140.1,\"Volume\":300,\"Date\":\"2024-09-26 10:35:00 AM\"},{\"ScripCode\":37685,\"Open\":7140.85,\"Close\":7140.85,\"High\":7140.85,\"Low\":7140.85,\"Volume\":150,\"Date\":\"2024-09-26 10:36:00 AM\"},{\"ScripCode\":37685,\"Open\":7140.85,\"Close\":7140.85,\"High\":7140.85,\"Low\":7140.85,\"Volume\":150,\"Date\":\"2024-09-26 10:37:00 AM\"},{\"ScripCode\":37685,\"Open\":7140.85,\"Close\":7140.85,\"High\":7140.85,\"Low\":7140.85,\"Volume\":450,\"Date\":\"2024-09-26 10:38:00 AM\"},{\"ScripCode\":37685,\"Open\":7139.45,\"Close\":7136.5,\"High\":7139.45,\"Low\":7136.5,\"Volume\":600,\"Date\":\"2024-09-26 10:39:00 AM\"},{\"ScripCode\":37685,\"Open\":7139.5,\"Close\":7139.5,\"High\":7139.5,\"Low\":7139.5,\"Volume\":300,\"Date\":\"2024-09-26 10:40:00 AM\"},{\"ScripCode\":37685,\"Open\":7139.5,\"Close\":7131.3,\"High\":7139.5,\"Low\":7131.3,\"Volume\":900,\"Date\":\"2024-09-26 10:41:00 AM\"},{\"ScripCode\":37685,\"Open\":7129.6,\"Close\":7127.75,\"High\":7129.6,\"Low\":7127.75,\"Volume\":2250,\"Date\":\"2024-09-26 10:42:00 AM\"},{\"ScripCode\":37685,\"Open\":7121,\"Close\":7121,\"High\":7121,\"Low\":7121,\"Volume\":450,\"Date\":\"2024-09-26 10:43:00 AM\"},{\"ScripCode\":37685,\"Open\":7121,\"Close\":7120,\"High\":7121,\"Low\":7120,\"Volume\":450,\"Date\":\"2024-09-26 10:44:00 AM\"},{\"ScripCode\":37685,\"Open\":7120,\"Close\":7119.4,\"High\":7120,\"Low\":7119.4,\"Volume\":900,\"Date\":\"2024-09-26 10:45:00 AM\"},{\"ScripCode\":37685,\"Open\":7119.1,\"Close\":7119.1,\"High\":7119.1,\"Low\":7119.1,\"Volume\":900,\"Date\":\"2024-09-26 10:46:00 AM\"},{\"ScripCode\":37685,\"Open\":7119.1,\"Close\":7117.6,\"High\":7119.1,\"Low\":7115,\"Volume\":3000,\"Date\":\"2024-09-26 10:47:00 AM\"},{\"ScripCode\":37685,\"Open\":7117.7,\"Close\":7118,\"High\":7118,\"Low\":7117.7,\"Volume\":750,\"Date\":\"2024-09-26 10:48:00 AM\"},{\"ScripCode\":37685,\"Open\":7118,\"Close\":7114,\"High\":7118,\"Low\":7114,\"Volume\":1050,\"Date\":\"2024-09-26 10:49:00 AM\"},{\"ScripCode\":37685,\"Open\":7114,\"Close\":7117.65,\"High\":7117.65,\"Low\":7114,\"Volume\":600,\"Date\":\"2024-09-26 10:51:00 AM\"},{\"ScripCode\":37685,\"Open\":7117.65,\"Close\":7115,\"High\":7117.65,\"Low\":7115,\"Volume\":1350,\"Date\":\"2024-09-26 10:53:00 AM\"},{\"ScripCode\":37685,\"Open\":7108.05,\"Close\":7110.7,\"High\":7110.7,\"Low\":7105.85,\"Volume\":1500,\"Date\":\"2024-09-26 10:54:00 AM\"},{\"ScripCode\":37685,\"Open\":7110.6,\"Close\":7107.7,\"High\":7110.6,\"Low\":7107,\"Volume\":2250,\"Date\":\"2024-09-26 10:55:00 AM\"},{\"ScripCode\":37685,\"Open\":7109.75,\"Close\":7107.6,\"High\":7111.55,\"Low\":7107.6,\"Volume\":750,\"Date\":\"2024-09-26 10:56:00 AM\"},{\"ScripCode\":37685,\"Open\":7107.6,\"Close\":7107.6,\"High\":7107.6,\"Low\":7107.6,\"Volume\":150,\"Date\":\"2024-09-26 10:57:00 AM\"},{\"ScripCode\":37685,\"Open\":7107.6,\"Close\":7114,\"High\":7114,\"Low\":7107.6,\"Volume\":2400,\"Date\":\"2024-09-26 10:58:00 AM\"},{\"ScripCode\":37685,\"Open\":7110,\"Close\":7110,\"High\":7110,\"Low\":7110,\"Volume\":1200,\"Date\":\"2024-09-26 10:59:00 AM\"},{\"ScripCode\":37685,\"Open\":7112,\"Close\":7113.05,\"High\":7115,\"Low\":7112,\"Volume\":6300,\"Date\":\"2024-09-26 11:00:00 AM\"},{\"ScripCode\":37685,\"Open\":7114.1,\"Close\":7114.75,\"High\":7114.75,\"Low\":7114.1,\"Volume\":450,\"Date\":\"2024-09-26 11:01:00 AM\"},{\"ScripCode\":37685,\"Open\":7114.75,\"Close\":7114.75,\"High\":7114.75,\"Low\":7114.75,\"Volume\":150,\"Date\":\"2024-09-26 11:02:00 AM\"},{\"ScripCode\":37685,\"Open\":7112.65,\"Close\":7115,\"High\":7115,\"Low\":7112.65,\"Volume\":600,\"Date\":\"2024-09-26 11:03:00 AM\"},{\"ScripCode\":37685,\"Open\":7115.05,\"Close\":7120,\"High\":7123.9,\"Low\":7115.05,\"Volume\":1950,\"Date\":\"2024-09-26 11:04:00 AM\"},{\"ScripCode\":37685,\"Open\":7119,\"Close\":7119,\"High\":7119,\"Low\":7119,\"Volume\":150,\"Date\":\"2024-09-26 11:05:00 AM\"},{\"ScripCode\":37685,\"Open\":7119,\"Close\":7119,\"High\":7119,\"Low\":7119,\"Volume\":150,\"Date\":\"2024-09-26 11:06:00 AM\"},{\"ScripCode\":37685,\"Open\":7117.4,\"Close\":7117.4,\"High\":7117.4,\"Low\":7117.4,\"Volume\":150,\"Date\":\"2024-09-26 11:07:00 AM\"},{\"ScripCode\":37685,\"Open\":7117.4,\"Close\":7120.55,\"High\":7120.55,\"Low\":7117.4,\"Volume\":900,\"Date\":\"2024-09-26 11:08:00 AM\"},{\"ScripCode\":37685,\"Open\":7120.55,\"Close\":7116,\"High\":7120.55,\"Low\":7115.1,\"Volume\":2850,\"Date\":\"2024-09-26 11:10:00 AM\"},{\"ScripCode\":37685,\"Open\":7116,\"Close\":7123.65,\"High\":7125,\"Low\":7116,\"Volume\":1200,\"Date\":\"2024-09-26 11:11:00 AM\"},{\"ScripCode\":37685,\"Open\":7117.25,\"Close\":7125.95,\"High\":7125.95,\"Low\":7117.25,\"Volume\":600,\"Date\":\"2024-09-26 11:12:00 AM\"},{\"ScripCode\":37685,\"Open\":7125.95,\"Close\":7125.8,\"High\":7126,\"Low\":7122,\"Volume\":1500,\"Date\":\"2024-09-26 11:13:00 AM\"},{\"ScripCode\":37685,\"Open\":7127.4,\"Close\":7127.65,\"High\":7127.65,\"Low\":7127.4,\"Volume\":450,\"Date\":\"2024-09-26 11:14:00 AM\"},{\"ScripCode\":37685,\"Open\":7125,\"Close\":7125,\"High\":7125,\"Low\":7125,\"Volume\":300,\"Date\":\"2024-09-26 11:15:00 AM\"},{\"ScripCode\":37685,\"Open\":7118.55,\"Close\":7118.55,\"High\":7118.55,\"Low\":7118.55,\"Volume\":1950,\"Date\":\"2024-09-26 11:17:00 AM\"},{\"ScripCode\":37685,\"Open\":7118.55,\"Close\":7118.55,\"High\":7118.55,\"Low\":7118.55,\"Volume\":9300,\"Date\":\"2024-09-26 11:19:00 AM\"},{\"ScripCode\":37685,\"Open\":7118.55,\"Close\":7118.55,\"High\":7118.55,\"Low\":7118.55,\"Volume\":300,\"Date\":\"2024-09-26 11:20:00 AM\"},{\"ScripCode\":37685,\"Open\":7118.55,\"Close\":7118.55,\"High\":7118.55,\"Low\":7118.55,\"Volume\":12000,\"Date\":\"2024-09-26 11:21:00 AM\"},{\"ScripCode\":37685,\"Open\":7115,\"Close\":7115,\"High\":7115,\"Low\":7115,\"Volume\":150,\"Date\":\"2024-09-26 11:22:00 AM\"},{\"ScripCode\":37685,\"Open\":7113,\"Close\":7116.25,\"High\":7116.25,\"Low\":7113,\"Volume\":600,\"Date\":\"2024-09-26 11:23:00 AM\"},{\"ScripCode\":37685,\"Open\":7108.55,\"Close\":7108.55,\"High\":7108.55,\"Low\":7108.55,\"Volume\":300,\"Date\":\"2024-09-26 11:24:00 AM\"},{\"ScripCode\":37685,\"Open\":7108.55,\"Close\":7108.55,\"High\":7108.55,\"Low\":7108.55,\"Volume\":150,\"Date\":\"2024-09-26 11:25:00 AM\"},{\"ScripCode\":37685,\"Open\":7108.95,\"Close\":7108.95,\"High\":7108.95,\"Low\":7108.95,\"Volume\":1050,\"Date\":\"2024-09-26 11:26:00 AM\"},{\"ScripCode\":37685,\"Open\":7108.9,\"Close\":7119.65,\"High\":7119.65,\"Low\":7108.9,\"Volume\":2100,\"Date\":\"2024-09-26 11:27:00 AM\"},{\"ScripCode\":37685,\"Open\":7119.65,\"Close\":7119.65,\"High\":7119.65,\"Low\":7119.65,\"Volume\":1050,\"Date\":\"2024-09-26 11:28:00 AM\"},{\"ScripCode\":37685,\"Open\":7121.95,\"Close\":7121.95,\"High\":7121.95,\"Low\":7121.95,\"Volume\":14850,\"Date\":\"2024-09-26 11:30:00 AM\"},{\"ScripCode\":37685,\"Open\":7121.95,\"Close\":7113.2,\"High\":7121.95,\"Low\":7112.45,\"Volume\":1500,\"Date\":\"2024-09-26 11:31:00 AM\"},{\"ScripCode\":37685,\"Open\":7113.2,\"Close\":7113.2,\"High\":7113.2,\"Low\":7113.2,\"Volume\":300,\"Date\":\"2024-09-26 11:32:00 AM\"},{\"ScripCode\":37685,\"Open\":7116,\"Close\":7115,\"High\":7116,\"Low\":7115,\"Volume\":750,\"Date\":\"2024-09-26 11:33:00 AM\"},{\"ScripCode\":37685,\"Open\":7109.25,\"Close\":7109.25,\"High\":7109.25,\"Low\":7109.25,\"Volume\":1800,\"Date\":\"2024-09-26 11:34:00 AM\"},{\"ScripCode\":37685,\"Open\":7109.25,\"Close\":7109,\"High\":7109.25,\"Low\":7109,\"Volume\":600,\"Date\":\"2024-09-26 11:35:00 AM\"},{\"ScripCode\":37685,\"Open\":7109,\"Close\":7113.75,\"High\":7113.75,\"Low\":7109,\"Volume\":33450,\"Date\":\"2024-09-26 11:36:00 AM\"},{\"ScripCode\":37685,\"Open\":7113.75,\"Close\":7113.75,\"High\":7113.75,\"Low\":7113.75,\"Volume\":450,\"Date\":\"2024-09-26 11:37:00 AM\"},{\"ScripCode\":37685,\"Open\":7113.75,\"Close\":7113.75,\"High\":7113.75,\"Low\":7113.75,\"Volume\":1650,\"Date\":\"2024-09-26 11:39:00 AM\"},{\"ScripCode\":37685,\"Open\":7113.75,\"Close\":7113.75,\"High\":7113.75,\"Low\":7113.75,\"Volume\":150,\"Date\":\"2024-09-26 11:41:00 AM\"},{\"ScripCode\":37685,\"Open\":7108.05,\"Close\":7113.65,\"High\":7113.65,\"Low\":7105.5,\"Volume\":3450,\"Date\":\"2024-09-26 11:43:00 AM\"},{\"ScripCode\":37685,\"Open\":7105.8,\"Close\":7104.7,\"High\":7105.8,\"Low\":7104.7,\"Volume\":450,\"Date\":\"2024-09-26 11:44:00 AM\"},{\"ScripCode\":37685,\"Open\":7103.5,\"Close\":7107.6,\"High\":7107.6,\"Low\":7103.5,\"Volume\":900,\"Date\":\"2024-09-26 11:45:00 AM\"},{\"ScripCode\":37685,\"Open\":7107.6,\"Close\":7102,\"High\":7107.6,\"Low\":7102,\"Volume\":1500,\"Date\":\"2024-09-26 11:46:00 AM\"},{\"ScripCode\":37685,\"Open\":7102,\"Close\":7107.9,\"High\":7107.9,\"Low\":7102,\"Volume\":750,\"Date\":\"2024-09-26 11:47:00 AM\"},{\"ScripCode\":37685,\"Open\":7107.9,\"Close\":7103,\"High\":7107.9,\"Low\":7103,\"Volume\":1200,\"Date\":\"2024-09-26 11:48:00 AM\"},{\"ScripCode\":37685,\"Open\":7103,\"Close\":7103,\"High\":7103,\"Low\":7103,\"Volume\":150,\"Date\":\"2024-09-26 11:49:00 AM\"},{\"ScripCode\":37685,\"Open\":7103,\"Close\":7103,\"High\":7103,\"Low\":7103,\"Volume\":300,\"Date\":\"2024-09-26 11:50:00 AM\"},{\"ScripCode\":37685,\"Open\":7103,\"Close\":7104,\"High\":7106.9,\"Low\":7103,\"Volume\":1050,\"Date\":\"2024-09-26 11:51:00 AM\"},{\"ScripCode\":37685,\"Open\":7104,\"Close\":7102.45,\"High\":7104,\"Low\":7102.05,\"Volume\":1050,\"Date\":\"2024-09-26 11:52:00 AM\"},{\"ScripCode\":37685,\"Open\":7102.45,\"Close\":7102.45,\"High\":7102.45,\"Low\":7102.45,\"Volume\":600,\"Date\":\"2024-09-26 11:53:00 AM\"},{\"ScripCode\":37685,\"Open\":7102.45,\"Close\":7102.45,\"High\":7102.45,\"Low\":7102.45,\"Volume\":600,\"Date\":\"2024-09-26 11:54:00 AM\"},{\"ScripCode\":37685,\"Open\":7102.45,\"Close\":7102.65,\"High\":7102.65,\"Low\":7102.45,\"Volume\":750,\"Date\":\"2024-09-26 11:55:00 AM\"},{\"ScripCode\":37685,\"Open\":7102,\"Close\":7102,\"High\":7102,\"Low\":7102,\"Volume\":600,\"Date\":\"2024-09-26 11:56:00 AM\"},{\"ScripCode\":37685,\"Open\":7101.3,\"Close\":7108.9,\"High\":7108.9,\"Low\":7101.3,\"Volume\":900,\"Date\":\"2024-09-26 11:57:00 AM\"},{\"ScripCode\":37685,\"Open\":7108.9,\"Close\":7108.9,\"High\":7108.9,\"Low\":7108.9,\"Volume\":600,\"Date\":\"2024-09-26 11:58:00 AM\"},{\"ScripCode\":37685,\"Open\":7108.9,\"Close\":7108.9,\"High\":7108.9,\"Low\":7108.9,\"Volume\":750,\"Date\":\"2024-09-26 11:59:00 AM\"},{\"ScripCode\":37685,\"Open\":7108.9,\"Close\":7108.9,\"High\":7108.9,\"Low\":7108.9,\"Volume\":1500,\"Date\":\"2024-09-26 12:00:00 PM\"},{\"ScripCode\":37685,\"Open\":7108.9,\"Close\":7108.9,\"High\":7108.9,\"Low\":7108.9,\"Volume\":450,\"Date\":\"2024-09-26 12:01:00 PM\"},{\"ScripCode\":37685,\"Open\":7108.9,\"Close\":7108.9,\"High\":7108.9,\"Low\":7108.9,\"Volume\":600,\"Date\":\"2024-09-26 12:02:00 PM\"},{\"ScripCode\":37685,\"Open\":7108.9,\"Close\":7108.9,\"High\":7108.9,\"Low\":7108.9,\"Volume\":600,\"Date\":\"2024-09-26 12:03:00 PM\"},{\"ScripCode\":37685,\"Open\":7108.9,\"Close\":7108.9,\"High\":7108.9,\"Low\":7108.9,\"Volume\":450,\"Date\":\"2024-09-26 12:04:00 PM\"},{\"ScripCode\":37685,\"Open\":7108.9,\"Close\":7113.5,\"High\":7113.5,\"Low\":7105,\"Volume\":1350,\"Date\":\"2024-09-26 12:05:00 PM\"},{\"ScripCode\":37685,\"Open\":7113.5,\"Close\":7108,\"High\":7113.5,\"Low\":7108,\"Volume\":600,\"Date\":\"2024-09-26 12:06:00 PM\"},{\"ScripCode\":37685,\"Open\":7108,\"Close\":7102.3,\"High\":7108,\"Low\":7102.3,\"Volume\":2550,\"Date\":\"2024-09-26 12:07:00 PM\"},{\"ScripCode\":37685,\"Open\":7102.3,\"Close\":7101.8,\"High\":7102.9,\"Low\":7101.8,\"Volume\":1050,\"Date\":\"2024-09-26 12:08:00 PM\"},{\"ScripCode\":37685,\"Open\":7101.65,\"Close\":7096.1,\"High\":7101.65,\"Low\":7096.1,\"Volume\":900,\"Date\":\"2024-09-26 12:09:00 PM\"},{\"ScripCode\":37685,\"Open\":7096.1,\"Close\":7096.1,\"High\":7096.1,\"Low\":7096.1,\"Volume\":1350,\"Date\":\"2024-09-26 12:10:00 PM\"},{\"ScripCode\":37685,\"Open\":7096.1,\"Close\":7098.5,\"High\":7098.5,\"Low\":7093.55,\"Volume\":1200,\"Date\":\"2024-09-26 12:11:00 PM\"},{\"ScripCode\":37685,\"Open\":7097.4,\"Close\":7097.4,\"High\":7097.4,\"Low\":7097.4,\"Volume\":1650,\"Date\":\"2024-09-26 12:12:00 PM\"},{\"ScripCode\":37685,\"Open\":7096.8,\"Close\":7093.5,\"High\":7096.8,\"Low\":7093.45,\"Volume\":1350,\"Date\":\"2024-09-26 12:13:00 PM\"},{\"ScripCode\":37685,\"Open\":7093.5,\"Close\":7095.15,\"High\":7095.75,\"Low\":7092.5,\"Volume\":2250,\"Date\":\"2024-09-26 12:14:00 PM\"},{\"ScripCode\":37685,\"Open\":7095.15,\"Close\":7086.4,\"High\":7095.15,\"Low\":7086.4,\"Volume\":6750,\"Date\":\"2024-09-26 12:15:00 PM\"},{\"ScripCode\":37685,\"Open\":7089.3,\"Close\":7090,\"High\":7090,\"Low\":7089.3,\"Volume\":6150,\"Date\":\"2024-09-26 12:16:00 PM\"},{\"ScripCode\":37685,\"Open\":7092,\"Close\":7087.35,\"High\":7092,\"Low\":7087.35,\"Volume\":750,\"Date\":\"2024-09-26 12:17:00 PM\"},{\"ScripCode\":37685,\"Open\":7087.35,\"Close\":7091.15,\"High\":7091.15,\"Low\":7086.6,\"Volume\":1350,\"Date\":\"2024-09-26 12:18:00 PM\"},{\"ScripCode\":37685,\"Open\":7091.15,\"Close\":7091.15,\"High\":7091.15,\"Low\":7091.15,\"Volume\":600,\"Date\":\"2024-09-26 12:19:00 PM\"},{\"ScripCode\":37685,\"Open\":7091.15,\"Close\":7091.15,\"High\":7091.15,\"Low\":7091.15,\"Volume\":1350,\"Date\":\"2024-09-26 12:20:00 PM\"},{\"ScripCode\":37685,\"Open\":7091.15,\"Close\":7085.4,\"High\":7091.15,\"Low\":7085.4,\"Volume\":600,\"Date\":\"2024-09-26 12:21:00 PM\"},{\"ScripCode\":37685,\"Open\":7085.4,\"Close\":7082.55,\"High\":7086.35,\"Low\":7081.25,\"Volume\":1350,\"Date\":\"2024-09-26 12:22:00 PM\"},{\"ScripCode\":37685,\"Open\":7082.55,\"Close\":7082.1,\"High\":7087.85,\"Low\":7081,\"Volume\":4950,\"Date\":\"2024-09-26 12:23:00 PM\"},{\"ScripCode\":37685,\"Open\":7087.3,\"Close\":7080.7,\"High\":7087.3,\"Low\":7078.45,\"Volume\":8850,\"Date\":\"2024-09-26 12:24:00 PM\"},{\"ScripCode\":37685,\"Open\":7080.7,\"Close\":7064.9,\"High\":7080.7,\"Low\":7061.55,\"Volume\":10350,\"Date\":\"2024-09-26 12:25:00 PM\"},{\"ScripCode\":37685,\"Open\":7064.85,\"Close\":7078.6,\"High\":7078.6,\"Low\":7060.1,\"Volume\":4800,\"Date\":\"2024-09-26 12:26:00 PM\"},{\"ScripCode\":37685,\"Open\":7069.45,\"Close\":7070.25,\"High\":7070.25,\"Low\":7069.45,\"Volume\":2850,\"Date\":\"2024-09-26 12:27:00 PM\"},{\"ScripCode\":37685,\"Open\":7070.25,\"Close\":7067,\"High\":7070.25,\"Low\":7067,\"Volume\":300,\"Date\":\"2024-09-26 12:28:00 PM\"},{\"ScripCode\":37685,\"Open\":7067,\"Close\":7071.05,\"High\":7079.1,\"Low\":7067,\"Volume\":750,\"Date\":\"2024-09-26 12:29:00 PM\"},{\"ScripCode\":37685,\"Open\":7079.7,\"Close\":7066.1,\"High\":7083.25,\"Low\":7066.1,\"Volume\":36900,\"Date\":\"2024-09-26 12:30:00 PM\"},{\"ScripCode\":37685,\"Open\":7072.8,\"Close\":7072.9,\"High\":7073.1,\"Low\":7072.8,\"Volume\":750,\"Date\":\"2024-09-26 12:31:00 PM\"},{\"ScripCode\":37685,\"Open\":7068.25,\"Close\":7059.55,\"High\":7070,\"Low\":7059.55,\"Volume\":2850,\"Date\":\"2024-09-26 12:32:00 PM\"},{\"ScripCode\":37685,\"Open\":7059.55,\"Close\":7061.3,\"High\":7061.3,\"Low\":7058.85,\"Volume\":2550,\"Date\":\"2024-09-26 12:33:00 PM\"},{\"ScripCode\":37685,\"Open\":7060.6,\"Close\":7062,\"High\":7063.5,\"Low\":7060.3,\"Volume\":1350,\"Date\":\"2024-09-26 12:34:00 PM\"},{\"ScripCode\":37685,\"Open\":7062,\"Close\":7063.75,\"High\":7063.75,\"Low\":7062,\"Volume\":1050,\"Date\":\"2024-09-26 12:35:00 PM\"},{\"ScripCode\":37685,\"Open\":7064,\"Close\":7065.8,\"High\":7065.8,\"Low\":7064,\"Volume\":1500,\"Date\":\"2024-09-26 12:36:00 PM\"},{\"ScripCode\":37685,\"Open\":7066,\"Close\":7066,\"High\":7066,\"Low\":7066,\"Volume\":300,\"Date\":\"2024-09-26 12:37:00 PM\"},{\"ScripCode\":37685,\"Open\":7065.45,\"Close\":7065.45,\"High\":7065.45,\"Low\":7065.45,\"Volume\":3150,\"Date\":\"2024-09-26 12:38:00 PM\"},{\"ScripCode\":37685,\"Open\":7065.45,\"Close\":7060.3,\"High\":7065.45,\"Low\":7060.3,\"Volume\":4050,\"Date\":\"2024-09-26 12:39:00 PM\"},{\"ScripCode\":37685,\"Open\":7060.3,\"Close\":7060.3,\"High\":7060.3,\"Low\":7060.3,\"Volume\":150,\"Date\":\"2024-09-26 12:40:00 PM\"},{\"ScripCode\":37685,\"Open\":7065.5,\"Close\":7068.65,\"High\":7068.65,\"Low\":7065.5,\"Volume\":300,\"Date\":\"2024-09-26 12:42:00 PM\"},{\"ScripCode\":37685,\"Open\":7062.95,\"Close\":7062.95,\"High\":7062.95,\"Low\":7062.95,\"Volume\":450,\"Date\":\"2024-09-26 12:43:00 PM\"},{\"ScripCode\":37685,\"Open\":7068,\"Close\":7068,\"High\":7068,\"Low\":7068,\"Volume\":150,\"Date\":\"2024-09-26 12:46:00 PM\"},{\"ScripCode\":37685,\"Open\":7068,\"Close\":7068,\"High\":7068,\"Low\":7068,\"Volume\":150,\"Date\":\"2024-09-26 12:47:00 PM\"},{\"ScripCode\":37685,\"Open\":7068.4,\"Close\":7069.05,\"High\":7069.05,\"Low\":7068.4,\"Volume\":300,\"Date\":\"2024-09-26 12:48:00 PM\"},{\"ScripCode\":37685,\"Open\":7065.3,\"Close\":7069.35,\"High\":7070,\"Low\":7065.3,\"Volume\":3750,\"Date\":\"2024-09-26 12:49:00 PM\"},{\"ScripCode\":37685,\"Open\":7064.1,\"Close\":7062.55,\"High\":7064.1,\"Low\":7062.55,\"Volume\":1350,\"Date\":\"2024-09-26 12:50:00 PM\"},{\"ScripCode\":37685,\"Open\":7062.55,\"Close\":7065,\"High\":7065,\"Low\":7062.55,\"Volume\":2100,\"Date\":\"2024-09-26 12:51:00 PM\"},{\"ScripCode\":37685,\"Open\":7062.9,\"Close\":7062.9,\"High\":7062.9,\"Low\":7062.9,\"Volume\":2250,\"Date\":\"2024-09-26 12:52:00 PM\"},{\"ScripCode\":37685,\"Open\":7062.9,\"Close\":7068.25,\"High\":7068.25,\"Low\":7062.9,\"Volume\":600,\"Date\":\"2024-09-26 12:53:00 PM\"},{\"ScripCode\":37685,\"Open\":7068.25,\"Close\":7068.25,\"High\":7068.25,\"Low\":7068.25,\"Volume\":300,\"Date\":\"2024-09-26 12:54:00 PM\"},{\"ScripCode\":37685,\"Open\":7068.25,\"Close\":7068.25,\"High\":7068.25,\"Low\":7068.25,\"Volume\":150,\"Date\":\"2024-09-26 12:55:00 PM\"},{\"ScripCode\":37685,\"Open\":7068.85,\"Close\":7068.85,\"High\":7068.85,\"Low\":7068.85,\"Volume\":450,\"Date\":\"2024-09-26 12:56:00 PM\"},{\"ScripCode\":37685,\"Open\":7071.45,\"Close\":7068,\"High\":7071.45,\"Low\":7068,\"Volume\":450,\"Date\":\"2024-09-26 12:57:00 PM\"},{\"ScripCode\":37685,\"Open\":7068,\"Close\":7068,\"High\":7068,\"Low\":7068,\"Volume\":300,\"Date\":\"2024-09-26 12:58:00 PM\"},{\"ScripCode\":37685,\"Open\":7068,\"Close\":7062.3,\"High\":7068,\"Low\":7062.3,\"Volume\":1200,\"Date\":\"2024-09-26 12:59:00 PM\"},{\"ScripCode\":37685,\"Open\":7064.05,\"Close\":7042.9,\"High\":7064.05,\"Low\":7042.9,\"Volume\":7350,\"Date\":\"2024-09-26 01:00:00 PM\"},{\"ScripCode\":37685,\"Open\":7048.2,\"Close\":7034.35,\"High\":7048.2,\"Low\":7024.15,\"Volume\":5850,\"Date\":\"2024-09-26 01:01:00 PM\"},{\"ScripCode\":37685,\"Open\":7041.85,\"Close\":7045.9,\"High\":7046.05,\"Low\":7041.85,\"Volume\":900,\"Date\":\"2024-09-26 01:02:00 PM\"},{\"ScripCode\":37685,\"Open\":7046.9,\"Close\":7048.95,\"High\":7048.95,\"Low\":7046.9,\"Volume\":900,\"Date\":\"2024-09-26 01:03:00 PM\"},{\"ScripCode\":37685,\"Open\":7048.95,\"Close\":7048.95,\"High\":7048.95,\"Low\":7048.95,\"Volume\":4800,\"Date\":\"2024-09-26 01:04:00 PM\"},{\"ScripCode\":37685,\"Open\":7047.15,\"Close\":7047.15,\"High\":7047.15,\"Low\":7047.15,\"Volume\":300,\"Date\":\"2024-09-26 01:06:00 PM\"},{\"ScripCode\":37685,\"Open\":7038.15,\"Close\":7042.1,\"High\":7042.1,\"Low\":7038.15,\"Volume\":450,\"Date\":\"2024-09-26 01:07:00 PM\"},{\"ScripCode\":37685,\"Open\":7042.1,\"Close\":7042.1,\"High\":7042.1,\"Low\":7042.1,\"Volume\":1800,\"Date\":\"2024-09-26 01:09:00 PM\"},{\"ScripCode\":37685,\"Open\":7042.1,\"Close\":7042.1,\"High\":7042.1,\"Low\":7042.1,\"Volume\":1350,\"Date\":\"2024-09-26 01:11:00 PM\"},{\"ScripCode\":37685,\"Open\":7041.1,\"Close\":7041.1,\"High\":7041.1,\"Low\":7041.1,\"Volume\":150,\"Date\":\"2024-09-26 01:12:00 PM\"},{\"ScripCode\":37685,\"Open\":7041.1,\"Close\":7041.1,\"High\":7041.1,\"Low\":7041.1,\"Volume\":300,\"Date\":\"2024-09-26 01:13:00 PM\"},{\"ScripCode\":37685,\"Open\":7042.5,\"Close\":7042.5,\"High\":7042.5,\"Low\":7042.5,\"Volume\":600,\"Date\":\"2024-09-26 01:14:00 PM\"},{\"ScripCode\":37685,\"Open\":7035.85,\"Close\":7042.45,\"High\":7042.45,\"Low\":7035.85,\"Volume\":1200,\"Date\":\"2024-09-26 01:15:00 PM\"},{\"ScripCode\":37685,\"Open\":7037,\"Close\":7037.35,\"High\":7037.35,\"Low\":7037,\"Volume\":7650,\"Date\":\"2024-09-26 01:16:00 PM\"},{\"ScripCode\":37685,\"Open\":7037.35,\"Close\":7031.55,\"High\":7037.35,\"Low\":7031.55,\"Volume\":1650,\"Date\":\"2024-09-26 01:17:00 PM\"},{\"ScripCode\":37685,\"Open\":7027.2,\"Close\":7027.2,\"High\":7027.2,\"Low\":7027.2,\"Volume\":150,\"Date\":\"2024-09-26 01:18:00 PM\"},{\"ScripCode\":37685,\"Open\":7023.5,\"Close\":7023.5,\"High\":7023.5,\"Low\":7023.5,\"Volume\":150,\"Date\":\"2024-09-26 01:19:00 PM\"},{\"ScripCode\":37685,\"Open\":7030,\"Close\":7030,\"High\":7030,\"Low\":7030,\"Volume\":450,\"Date\":\"2024-09-26 01:20:00 PM\"},{\"ScripCode\":37685,\"Open\":7036.4,\"Close\":7036.4,\"High\":7036.4,\"Low\":7036.4,\"Volume\":450,\"Date\":\"2024-09-26 01:21:00 PM\"},{\"ScripCode\":37685,\"Open\":7039.25,\"Close\":7043.15,\"High\":7043.15,\"Low\":7036.7,\"Volume\":1200,\"Date\":\"2024-09-26 01:22:00 PM\"},{\"ScripCode\":37685,\"Open\":7041.5,\"Close\":7043.1,\"High\":7046.35,\"Low\":7038.5,\"Volume\":2700,\"Date\":\"2024-09-26 01:23:00 PM\"},{\"ScripCode\":37685,\"Open\":7043.1,\"Close\":7034.65,\"High\":7043.1,\"Low\":7034.65,\"Volume\":5850,\"Date\":\"2024-09-26 01:24:00 PM\"},{\"ScripCode\":37685,\"Open\":7040,\"Close\":7040,\"High\":7040,\"Low\":7040,\"Volume\":4050,\"Date\":\"2024-09-26 01:25:00 PM\"},{\"ScripCode\":37685,\"Open\":7040,\"Close\":7040,\"High\":7040,\"Low\":7040,\"Volume\":450,\"Date\":\"2024-09-26 01:26:00 PM\"},{\"ScripCode\":37685,\"Open\":7039.45,\"Close\":7039.45,\"High\":7039.45,\"Low\":7039.45,\"Volume\":150,\"Date\":\"2024-09-26 01:27:00 PM\"},{\"ScripCode\":37685,\"Open\":7038.6,\"Close\":7040,\"High\":7040,\"Low\":7038.6,\"Volume\":1500,\"Date\":\"2024-09-26 01:28:00 PM\"},{\"ScripCode\":37685,\"Open\":7037,\"Close\":7040,\"High\":7040,\"Low\":7037,\"Volume\":4650,\"Date\":\"2024-09-26 01:29:00 PM\"},{\"ScripCode\":37685,\"Open\":7039.95,\"Close\":7038.8,\"High\":7039.95,\"Low\":7038.8,\"Volume\":300,\"Date\":\"2024-09-26 01:30:00 PM\"},{\"ScripCode\":37685,\"Open\":7034.9,\"Close\":7029.1,\"High\":7034.9,\"Low\":7025.25,\"Volume\":3450,\"Date\":\"2024-09-26 01:32:00 PM\"},{\"ScripCode\":37685,\"Open\":7020.8,\"Close\":7017.4,\"High\":7022.05,\"Low\":7017.4,\"Volume\":2550,\"Date\":\"2024-09-26 01:34:00 PM\"},{\"ScripCode\":37685,\"Open\":7017.4,\"Close\":7017.4,\"High\":7017.4,\"Low\":7017.4,\"Volume\":750,\"Date\":\"2024-09-26 01:35:00 PM\"},{\"ScripCode\":37685,\"Open\":7025,\"Close\":7030,\"High\":7030,\"Low\":7021.85,\"Volume\":1650,\"Date\":\"2024-09-26 01:36:00 PM\"},{\"ScripCode\":37685,\"Open\":7033.7,\"Close\":7033.7,\"High\":7033.7,\"Low\":7033.7,\"Volume\":3600,\"Date\":\"2024-09-26 01:37:00 PM\"},{\"ScripCode\":37685,\"Open\":7031.25,\"Close\":7028.35,\"High\":7034.9,\"Low\":7028.35,\"Volume\":1800,\"Date\":\"2024-09-26 01:38:00 PM\"},{\"ScripCode\":37685,\"Open\":7033.8,\"Close\":7026.05,\"High\":7033.8,\"Low\":7026.05,\"Volume\":450,\"Date\":\"2024-09-26 01:39:00 PM\"},{\"ScripCode\":37685,\"Open\":7030,\"Close\":7030,\"High\":7030,\"Low\":7030,\"Volume\":150,\"Date\":\"2024-09-26 01:40:00 PM\"},{\"ScripCode\":37685,\"Open\":7030,\"Close\":7030,\"High\":7030,\"Low\":7030,\"Volume\":150,\"Date\":\"2024-09-26 01:41:00 PM\"},{\"ScripCode\":37685,\"Open\":7021.65,\"Close\":7021.7,\"High\":7021.7,\"Low\":7021.65,\"Volume\":300,\"Date\":\"2024-09-26 01:42:00 PM\"},{\"ScripCode\":37685,\"Open\":7020,\"Close\":7019.7,\"High\":7020,\"Low\":7018.05,\"Volume\":1050,\"Date\":\"2024-09-26 01:43:00 PM\"},{\"ScripCode\":37685,\"Open\":7024.95,\"Close\":7025.2,\"High\":7025.2,\"Low\":7024.9,\"Volume\":1050,\"Date\":\"2024-09-26 01:44:00 PM\"},{\"ScripCode\":37685,\"Open\":7023.35,\"Close\":7019,\"High\":7023.35,\"Low\":7019,\"Volume\":1200,\"Date\":\"2024-09-26 01:45:00 PM\"},{\"ScripCode\":37685,\"Open\":7019,\"Close\":7018.7,\"High\":7023.9,\"Low\":7018.7,\"Volume\":600,\"Date\":\"2024-09-26 01:47:00 PM\"},{\"ScripCode\":37685,\"Open\":7013.1,\"Close\":7009.05,\"High\":7013.1,\"Low\":7001.35,\"Volume\":2850,\"Date\":\"2024-09-26 01:48:00 PM\"},{\"ScripCode\":37685,\"Open\":7005.4,\"Close\":6991.1,\"High\":7005.4,\"Low\":6991.1,\"Volume\":5550,\"Date\":\"2024-09-26 01:49:00 PM\"},{\"ScripCode\":37685,\"Open\":6991.1,\"Close\":6987.4,\"High\":6991.1,\"Low\":6987.4,\"Volume\":4200,\"Date\":\"2024-09-26 01:50:00 PM\"},{\"ScripCode\":37685,\"Open\":6988.5,\"Close\":6990,\"High\":6990,\"Low\":6988.5,\"Volume\":2550,\"Date\":\"2024-09-26 01:51:00 PM\"},{\"ScripCode\":37685,\"Open\":6984.65,\"Close\":6990,\"High\":6990,\"Low\":6984.65,\"Volume\":4200,\"Date\":\"2024-09-26 01:52:00 PM\"},{\"ScripCode\":37685,\"Open\":6992.2,\"Close\":6989.05,\"High\":6992.2,\"Low\":6989,\"Volume\":6750,\"Date\":\"2024-09-26 01:53:00 PM\"},{\"ScripCode\":37685,\"Open\":6991.85,\"Close\":6991.85,\"High\":6991.85,\"Low\":6991.85,\"Volume\":1800,\"Date\":\"2024-09-26 01:54:00 PM\"},{\"ScripCode\":37685,\"Open\":6981.9,\"Close\":6981.9,\"High\":6981.9,\"Low\":6981.9,\"Volume\":300,\"Date\":\"2024-09-26 01:56:00 PM\"},{\"ScripCode\":37685,\"Open\":6991.85,\"Close\":6992.2,\"High\":6992.2,\"Low\":6990.7,\"Volume\":3000,\"Date\":\"2024-09-26 01:57:00 PM\"},{\"ScripCode\":37685,\"Open\":6992.2,\"Close\":6999.25,\"High\":6999.25,\"Low\":6990.7,\"Volume\":1800,\"Date\":\"2024-09-26 01:58:00 PM\"},{\"ScripCode\":37685,\"Open\":7005.85,\"Close\":6998.5,\"High\":7005.85,\"Low\":6998.5,\"Volume\":7350,\"Date\":\"2024-09-26 01:59:00 PM\"},{\"ScripCode\":37685,\"Open\":6998.5,\"Close\":7001.6,\"High\":7001.6,\"Low\":6995.95,\"Volume\":1350,\"Date\":\"2024-09-26 02:00:00 PM\"},{\"ScripCode\":37685,\"Open\":7001.95,\"Close\":7004.3,\"High\":7004.3,\"Low\":7001.8,\"Volume\":1650,\"Date\":\"2024-09-26 02:01:00 PM\"},{\"ScripCode\":37685,\"Open\":7007.95,\"Close\":7010,\"High\":7010,\"Low\":7004.9,\"Volume\":750,\"Date\":\"2024-09-26 02:02:00 PM\"},{\"ScripCode\":37685,\"Open\":7010,\"Close\":7005.7,\"High\":7010.2,\"Low\":7005.7,\"Volume\":4350,\"Date\":\"2024-09-26 02:03:00 PM\"},{\"ScripCode\":37685,\"Open\":7001,\"Close\":7000.1,\"High\":7001,\"Low\":7000.1,\"Volume\":750,\"Date\":\"2024-09-26 02:04:00 PM\"},{\"ScripCode\":37685,\"Open\":7001,\"Close\":7001,\"High\":7001,\"Low\":7001,\"Volume\":900,\"Date\":\"2024-09-26 02:05:00 PM\"},{\"ScripCode\":37685,\"Open\":7001,\"Close\":7001,\"High\":7001,\"Low\":7001,\"Volume\":750,\"Date\":\"2024-09-26 02:06:00 PM\"},{\"ScripCode\":37685,\"Open\":7005.3,\"Close\":7005.45,\"High\":7005.45,\"Low\":7005.3,\"Volume\":300,\"Date\":\"2024-09-26 02:07:00 PM\"},{\"ScripCode\":37685,\"Open\":7005.45,\"Close\":7005.45,\"High\":7005.45,\"Low\":7005.45,\"Volume\":450,\"Date\":\"2024-09-26 02:08:00 PM\"},{\"ScripCode\":37685,\"Open\":7007.15,\"Close\":7002.05,\"High\":7009.05,\"Low\":7002.05,\"Volume\":1950,\"Date\":\"2024-09-26 02:09:00 PM\"},{\"ScripCode\":37685,\"Open\":7002.05,\"Close\":7005.9,\"High\":7005.9,\"Low\":7001.55,\"Volume\":2700,\"Date\":\"2024-09-26 02:10:00 PM\"},{\"ScripCode\":37685,\"Open\":7001.2,\"Close\":6998.8,\"High\":7001.2,\"Low\":6998.8,\"Volume\":900,\"Date\":\"2024-09-26 02:11:00 PM\"},{\"ScripCode\":37685,\"Open\":6995.25,\"Close\":6992.85,\"High\":6996.15,\"Low\":6992.85,\"Volume\":1050,\"Date\":\"2024-09-26 02:12:00 PM\"},{\"ScripCode\":37685,\"Open\":6998.7,\"Close\":6998.7,\"High\":6998.7,\"Low\":6998.7,\"Volume\":150,\"Date\":\"2024-09-26 02:15:00 PM\"},{\"ScripCode\":37685,\"Open\":6998.7,\"Close\":6998.7,\"High\":6998.7,\"Low\":6998.7,\"Volume\":900,\"Date\":\"2024-09-26 02:16:00 PM\"},{\"ScripCode\":37685,\"Open\":6998.7,\"Close\":6998.7,\"High\":6998.7,\"Low\":6998.7,\"Volume\":450,\"Date\":\"2024-09-26 02:17:00 PM\"},{\"ScripCode\":37685,\"Open\":6998.7,\"Close\":6998.7,\"High\":6998.7,\"Low\":6998.7,\"Volume\":1650,\"Date\":\"2024-09-26 02:20:00 PM\"},{\"ScripCode\":37685,\"Open\":6998.7,\"Close\":7000.9,\"High\":7000.9,\"Low\":6998.7,\"Volume\":2850,\"Date\":\"2024-09-26 02:21:00 PM\"},{\"ScripCode\":37685,\"Open\":7002.45,\"Close\":7002.45,\"High\":7002.45,\"Low\":7002.45,\"Volume\":150,\"Date\":\"2024-09-26 02:22:00 PM\"},{\"ScripCode\":37685,\"Open\":7002.45,\"Close\":6996.65,\"High\":7002.45,\"Low\":6996.65,\"Volume\":300,\"Date\":\"2024-09-26 02:23:00 PM\"},{\"ScripCode\":37685,\"Open\":6999.95,\"Close\":6999.95,\"High\":6999.95,\"Low\":6999.95,\"Volume\":150,\"Date\":\"2024-09-26 02:24:00 PM\"},{\"ScripCode\":37685,\"Open\":6999.95,\"Close\":6999.95,\"High\":6999.95,\"Low\":6999.95,\"Volume\":4050,\"Date\":\"2024-09-26 02:25:00 PM\"},{\"ScripCode\":37685,\"Open\":6999.2,\"Close\":6998.45,\"High\":6999.2,\"Low\":6998.45,\"Volume\":750,\"Date\":\"2024-09-26 02:26:00 PM\"},{\"ScripCode\":37685,\"Open\":6992.9,\"Close\":6993.35,\"High\":6993.35,\"Low\":6992.9,\"Volume\":300,\"Date\":\"2024-09-26 02:27:00 PM\"},{\"ScripCode\":37685,\"Open\":6993.35,\"Close\":6989.45,\"High\":6993.35,\"Low\":6989.45,\"Volume\":4050,\"Date\":\"2024-09-26 02:28:00 PM\"},{\"ScripCode\":37685,\"Open\":6996.9,\"Close\":6998.45,\"High\":6998.45,\"Low\":6996.9,\"Volume\":450,\"Date\":\"2024-09-26 02:29:00 PM\"},{\"ScripCode\":37685,\"Open\":6998.45,\"Close\":6998.45,\"High\":6998.45,\"Low\":6998.45,\"Volume\":150,\"Date\":\"2024-09-26 02:30:00 PM\"},{\"ScripCode\":37685,\"Open\":7008.5,\"Close\":7008.5,\"High\":7008.5,\"Low\":7008.5,\"Volume\":450,\"Date\":\"2024-09-26 02:31:00 PM\"},{\"ScripCode\":37685,\"Open\":7008.5,\"Close\":7002,\"High\":7008.5,\"Low\":7002,\"Volume\":1200,\"Date\":\"2024-09-26 02:32:00 PM\"},{\"ScripCode\":37685,\"Open\":7004,\"Close\":7005.1,\"High\":7005.1,\"Low\":7004,\"Volume\":300,\"Date\":\"2024-09-26 02:33:00 PM\"},{\"ScripCode\":37685,\"Open\":7004,\"Close\":7010,\"High\":7010,\"Low\":7004,\"Volume\":4200,\"Date\":\"2024-09-26 02:34:00 PM\"},{\"ScripCode\":37685,\"Open\":7008.5,\"Close\":7009.55,\"High\":7014.65,\"Low\":7008.5,\"Volume\":2850,\"Date\":\"2024-09-26 02:35:00 PM\"},{\"ScripCode\":37685,\"Open\":7009.2,\"Close\":7020.15,\"High\":7024.05,\"Low\":7009.2,\"Volume\":4500,\"Date\":\"2024-09-26 02:36:00 PM\"},{\"ScripCode\":37685,\"Open\":7024.1,\"Close\":7010.35,\"High\":7024.1,\"Low\":7010.35,\"Volume\":6300,\"Date\":\"2024-09-26 02:37:00 PM\"},{\"ScripCode\":37685,\"Open\":7015.2,\"Close\":7008.35,\"High\":7016.4,\"Low\":7008.35,\"Volume\":1500,\"Date\":\"2024-09-26 02:38:00 PM\"},{\"ScripCode\":37685,\"Open\":7008.35,\"Close\":7014.45,\"High\":7014.45,\"Low\":7008.35,\"Volume\":900,\"Date\":\"2024-09-26 02:39:00 PM\"},{\"ScripCode\":37685,\"Open\":7013.55,\"Close\":7010.3,\"High\":7013.55,\"Low\":7010.05,\"Volume\":2250,\"Date\":\"2024-09-26 02:40:00 PM\"},{\"ScripCode\":37685,\"Open\":7010.25,\"Close\":7007.4,\"High\":7010.95,\"Low\":7007.4,\"Volume\":2250,\"Date\":\"2024-09-26 02:41:00 PM\"},{\"ScripCode\":37685,\"Open\":7007.4,\"Close\":7001.75,\"High\":7013.4,\"Low\":7001.75,\"Volume\":7500,\"Date\":\"2024-09-26 02:42:00 PM\"},{\"ScripCode\":37685,\"Open\":6998.4,\"Close\":7013.45,\"High\":7013.45,\"Low\":6998.4,\"Volume\":4050,\"Date\":\"2024-09-26 02:43:00 PM\"},{\"ScripCode\":37685,\"Open\":7013.45,\"Close\":7012.2,\"High\":7013.45,\"Low\":7010.65,\"Volume\":8400,\"Date\":\"2024-09-26 02:44:00 PM\"},{\"ScripCode\":37685,\"Open\":7012.2,\"Close\":7020,\"High\":7020,\"Low\":7012.2,\"Volume\":1800,\"Date\":\"2024-09-26 02:45:00 PM\"},{\"ScripCode\":37685,\"Open\":7027.2,\"Close\":7027.2,\"High\":7027.2,\"Low\":7027.2,\"Volume\":1200,\"Date\":\"2024-09-26 02:46:00 PM\"},{\"ScripCode\":37685,\"Open\":7028.1,\"Close\":7028.1,\"High\":7028.1,\"Low\":7028.1,\"Volume\":300,\"Date\":\"2024-09-26 02:47:00 PM\"},{\"ScripCode\":37685,\"Open\":7033,\"Close\":7033,\"High\":7033,\"Low\":7033,\"Volume\":300,\"Date\":\"2024-09-26 02:48:00 PM\"},{\"ScripCode\":37685,\"Open\":7036.05,\"Close\":7033.05,\"High\":7036.05,\"Low\":7033.05,\"Volume\":1650,\"Date\":\"2024-09-26 02:49:00 PM\"},{\"ScripCode\":37685,\"Open\":7043.75,\"Close\":7049,\"High\":7049,\"Low\":7042.4,\"Volume\":1500,\"Date\":\"2024-09-26 02:50:00 PM\"},{\"ScripCode\":37685,\"Open\":7043.2,\"Close\":7043.2,\"High\":7043.2,\"Low\":7043.2,\"Volume\":150,\"Date\":\"2024-09-26 02:51:00 PM\"},{\"ScripCode\":37685,\"Open\":7044,\"Close\":7044,\"High\":7044,\"Low\":7044,\"Volume\":600,\"Date\":\"2024-09-26 02:53:00 PM\"},{\"ScripCode\":37685,\"Open\":7045,\"Close\":7045,\"High\":7045,\"Low\":7045,\"Volume\":300,\"Date\":\"2024-09-26 02:55:00 PM\"},{\"ScripCode\":37685,\"Open\":7038.3,\"Close\":7038.3,\"High\":7038.3,\"Low\":7038.3,\"Volume\":4050,\"Date\":\"2024-09-26 02:56:00 PM\"},{\"ScripCode\":37685,\"Open\":7038.3,\"Close\":7038.3,\"High\":7038.3,\"Low\":7038.3,\"Volume\":3600,\"Date\":\"2024-09-26 02:57:00 PM\"},{\"ScripCode\":37685,\"Open\":7038.3,\"Close\":7040,\"High\":7040,\"Low\":7038.3,\"Volume\":6900,\"Date\":\"2024-09-26 02:58:00 PM\"},{\"ScripCode\":37685,\"Open\":7040.95,\"Close\":7040.95,\"High\":7040.95,\"Low\":7040.95,\"Volume\":600,\"Date\":\"2024-09-26 02:59:00 PM\"},{\"ScripCode\":37685,\"Open\":7042.7,\"Close\":7042.7,\"High\":7042.7,\"Low\":7042.7,\"Volume\":1350,\"Date\":\"2024-09-26 03:00:00 PM\"},{\"ScripCode\":37685,\"Open\":7046.4,\"Close\":7057.45,\"High\":7057.45,\"Low\":7041.75,\"Volume\":5850,\"Date\":\"2024-09-26 03:01:00 PM\"},{\"ScripCode\":37685,\"Open\":7050.45,\"Close\":7057.2,\"High\":7061.9,\"Low\":7050.45,\"Volume\":3750,\"Date\":\"2024-09-26 03:02:00 PM\"},{\"ScripCode\":37685,\"Open\":7058.1,\"Close\":7060,\"High\":7060,\"Low\":7058.1,\"Volume\":450,\"Date\":\"2024-09-26 03:03:00 PM\"},{\"ScripCode\":37685,\"Open\":7060,\"Close\":7067.35,\"High\":7073.55,\"Low\":7060,\"Volume\":1050,\"Date\":\"2024-09-26 03:04:00 PM\"},{\"ScripCode\":37685,\"Open\":7064.35,\"Close\":7055.05,\"High\":7067.05,\"Low\":7054.85,\"Volume\":3300,\"Date\":\"2024-09-26 03:05:00 PM\"},{\"ScripCode\":37685,\"Open\":7053.05,\"Close\":7048.85,\"High\":7058.5,\"Low\":7048.85,\"Volume\":3900,\"Date\":\"2024-09-26 03:06:00 PM\"},{\"ScripCode\":37685,\"Open\":7048.75,\"Close\":7066.95,\"High\":7066.95,\"Low\":7048.75,\"Volume\":2550,\"Date\":\"2024-09-26 03:07:00 PM\"},{\"ScripCode\":37685,\"Open\":7068.45,\"Close\":7078,\"High\":7078,\"Low\":7067,\"Volume\":3300,\"Date\":\"2024-09-26 03:08:00 PM\"},{\"ScripCode\":37685,\"Open\":7081.75,\"Close\":7095.7,\"High\":7095.7,\"Low\":7080.85,\"Volume\":3450,\"Date\":\"2024-09-26 03:09:00 PM\"},{\"ScripCode\":37685,\"Open\":7088.9,\"Close\":7089.65,\"High\":7089.65,\"Low\":7088.9,\"Volume\":450,\"Date\":\"2024-09-26 03:10:00 PM\"},{\"ScripCode\":37685,\"Open\":7086.55,\"Close\":7086.1,\"High\":7087.8,\"Low\":7086.1,\"Volume\":750,\"Date\":\"2024-09-26 03:11:00 PM\"},{\"ScripCode\":37685,\"Open\":7082.6,\"Close\":7078.3,\"High\":7083,\"Low\":7078.3,\"Volume\":600,\"Date\":\"2024-09-26 03:12:00 PM\"},{\"ScripCode\":37685,\"Open\":7087.75,\"Close\":7090.3,\"High\":7096.25,\"Low\":7082.7,\"Volume\":1200,\"Date\":\"2024-09-26 03:13:00 PM\"},{\"ScripCode\":37685,\"Open\":7091.4,\"Close\":7086.4,\"High\":7091.4,\"Low\":7086.4,\"Volume\":2100,\"Date\":\"2024-09-26 03:14:00 PM\"},{\"ScripCode\":37685,\"Open\":7094.3,\"Close\":7088.7,\"High\":7094.3,\"Low\":7088.7,\"Volume\":900,\"Date\":\"2024-09-26 03:15:00 PM\"},{\"ScripCode\":37685,\"Open\":7091.65,\"Close\":7091.65,\"High\":7091.65,\"Low\":7091.65,\"Volume\":150,\"Date\":\"2024-09-26 03:17:00 PM\"},{\"ScripCode\":37685,\"Open\":7093,\"Close\":7085.65,\"High\":7093,\"Low\":7083.9,\"Volume\":1350,\"Date\":\"2024-09-26 03:18:00 PM\"},{\"ScripCode\":37685,\"Open\":7084.4,\"Close\":7078.95,\"High\":7084.4,\"Low\":7078.95,\"Volume\":5850,\"Date\":\"2024-09-26 03:20:00 PM\"},{\"ScripCode\":37685,\"Open\":7079.7,\"Close\":7085.3,\"High\":7085.3,\"Low\":7077.95,\"Volume\":2850,\"Date\":\"2024-09-26 03:21:00 PM\"},{\"ScripCode\":37685,\"Open\":7085.3,\"Close\":7078.95,\"High\":7085.3,\"Low\":7073.7,\"Volume\":1650,\"Date\":\"2024-09-26 03:22:00 PM\"},{\"ScripCode\":37685,\"Open\":7074.25,\"Close\":7073.1,\"High\":7074.25,\"Low\":7065.85,\"Volume\":2550,\"Date\":\"2024-09-26 03:23:00 PM\"},{\"ScripCode\":37685,\"Open\":7065.5,\"Close\":7060.8,\"High\":7065.5,\"Low\":7053,\"Volume\":3300,\"Date\":\"2024-09-26 03:24:00 PM\"},{\"ScripCode\":37685,\"Open\":7061.5,\"Close\":7059.9,\"High\":7061.7,\"Low\":7054.8,\"Volume\":2550,\"Date\":\"2024-09-26 03:25:00 PM\"},{\"ScripCode\":37685,\"Open\":7062.55,\"Close\":7065.65,\"High\":7065.65,\"Low\":7062.55,\"Volume\":750,\"Date\":\"2024-09-26 03:26:00 PM\"},{\"ScripCode\":37685,\"Open\":7065,\"Close\":7065,\"High\":7065,\"Low\":7065,\"Volume\":300,\"Date\":\"2024-09-26 03:27:00 PM\"},{\"ScripCode\":37685,\"Open\":7065,\"Close\":7064.4,\"High\":7065,\"Low\":7064.4,\"Volume\":450,\"Date\":\"2024-09-26 03:28:00 PM\"},{\"ScripCode\":37685,\"Open\":7064.25,\"Close\":7061,\"High\":7064.25,\"Low\":7061,\"Volume\":2100,\"Date\":\"2024-09-26 03:29:00 PM\"}],\"31-10-2024\":[{\"ScripCode\":40248,\"Open\":6903.25,\"Close\":6903.25,\"High\":6903.25,\"Low\":6879.05,\"Volume\":5850,\"Date\":\"2024-10-30 09:15:00 AM\"},{\"ScripCode\":40248,\"Open\":6850,\"Close\":6832.55,\"High\":6850,\"Low\":6832.55,\"Volume\":4500,\"Date\":\"2024-10-30 09:16:00 AM\"},{\"ScripCode\":40248,\"Open\":6833.85,\"Close\":6819.75,\"High\":6839.3,\"Low\":6819.75,\"Volume\":3600,\"Date\":\"2024-10-30 09:17:00 AM\"},{\"ScripCode\":40248,\"Open\":6836.55,\"Close\":6845.9,\"High\":6845.9,\"Low\":6836.55,\"Volume\":1500,\"Date\":\"2024-10-30 09:18:00 AM\"},{\"ScripCode\":40248,\"Open\":6850,\"Close\":6861,\"High\":6861,\"Low\":6850,\"Volume\":750,\"Date\":\"2024-10-30 09:19:00 AM\"},{\"ScripCode\":40248,\"Open\":6861,\"Close\":6861,\"High\":6861,\"Low\":6861,\"Volume\":450,\"Date\":\"2024-10-30 09:20:00 AM\"},{\"ScripCode\":40248,\"Open\":6891.65,\"Close\":6874.3,\"High\":6891.65,\"Low\":6874.3,\"Volume\":3600,\"Date\":\"2024-10-30 09:21:00 AM\"},{\"ScripCode\":40248,\"Open\":6874.3,\"Close\":6911.15,\"High\":6911.15,\"Low\":6874.3,\"Volume\":1800,\"Date\":\"2024-10-30 09:22:00 AM\"},{\"ScripCode\":40248,\"Open\":6911.15,\"Close\":6899.3,\"High\":6911.15,\"Low\":6899.3,\"Volume\":1500,\"Date\":\"2024-10-30 09:23:00 AM\"},{\"ScripCode\":40248,\"Open\":6897,\"Close\":6895.3,\"High\":6897,\"Low\":6895.3,\"Volume\":750,\"Date\":\"2024-10-30 09:24:00 AM\"},{\"ScripCode\":40248,\"Open\":6895.15,\"Close\":6890,\"High\":6895.15,\"Low\":6885.25,\"Volume\":3750,\"Date\":\"2024-10-30 09:25:00 AM\"},{\"ScripCode\":40248,\"Open\":6897.45,\"Close\":6897.45,\"High\":6897.45,\"Low\":6897.45,\"Volume\":300,\"Date\":\"2024-10-30 09:26:00 AM\"},{\"ScripCode\":40248,\"Open\":6893.95,\"Close\":6893.95,\"High\":6893.95,\"Low\":6893.95,\"Volume\":750,\"Date\":\"2024-10-30 09:27:00 AM\"},{\"ScripCode\":40248,\"Open\":6895,\"Close\":6898,\"High\":6898,\"Low\":6895,\"Volume\":1200,\"Date\":\"2024-10-30 09:28:00 AM\"},{\"ScripCode\":40248,\"Open\":6899,\"Close\":6892.65,\"High\":6899,\"Low\":6892.65,\"Volume\":750,\"Date\":\"2024-10-30 09:29:00 AM\"},{\"ScripCode\":40248,\"Open\":6893.5,\"Close\":6893.8,\"High\":6896.35,\"Low\":6893.5,\"Volume\":1950,\"Date\":\"2024-10-30 09:30:00 AM\"},{\"ScripCode\":40248,\"Open\":6886.7,\"Close\":6883.45,\"High\":6886.7,\"Low\":6875.2,\"Volume\":7950,\"Date\":\"2024-10-30 09:31:00 AM\"},{\"ScripCode\":40248,\"Open\":6889.9,\"Close\":6880.5,\"High\":6890,\"Low\":6879.75,\"Volume\":1350,\"Date\":\"2024-10-30 09:32:00 AM\"},{\"ScripCode\":40248,\"Open\":6880.5,\"Close\":6880.1,\"High\":6880.5,\"Low\":6880.1,\"Volume\":750,\"Date\":\"2024-10-30 09:33:00 AM\"},{\"ScripCode\":40248,\"Open\":6880.1,\"Close\":6880.1,\"High\":6880.1,\"Low\":6880.1,\"Volume\":900,\"Date\":\"2024-10-30 09:34:00 AM\"},{\"ScripCode\":40248,\"Open\":6880.1,\"Close\":6880.1,\"High\":6880.1,\"Low\":6880.1,\"Volume\":1050,\"Date\":\"2024-10-30 09:35:00 AM\"},{\"ScripCode\":40248,\"Open\":6872.7,\"Close\":6862.95,\"High\":6872.7,\"Low\":6862.95,\"Volume\":5250,\"Date\":\"2024-10-30 09:36:00 AM\"},{\"ScripCode\":40248,\"Open\":6862.95,\"Close\":6875,\"High\":6875,\"Low\":6862.95,\"Volume\":600,\"Date\":\"2024-10-30 09:37:00 AM\"},{\"ScripCode\":40248,\"Open\":6875,\"Close\":6879.7,\"High\":6879.7,\"Low\":6872,\"Volume\":600,\"Date\":\"2024-10-30 09:38:00 AM\"},{\"ScripCode\":40248,\"Open\":6879.7,\"Close\":6890,\"High\":6890,\"Low\":6879.7,\"Volume\":4050,\"Date\":\"2024-10-30 09:39:00 AM\"},{\"ScripCode\":40248,\"Open\":6890,\"Close\":6890,\"High\":6890,\"Low\":6890,\"Volume\":1050,\"Date\":\"2024-10-30 09:40:00 AM\"},{\"ScripCode\":40248,\"Open\":6897.45,\"Close\":6906.7,\"High\":6906.7,\"Low\":6897.45,\"Volume\":900,\"Date\":\"2024-10-30 09:41:00 AM\"},{\"ScripCode\":40248,\"Open\":6908,\"Close\":6904.65,\"High\":6910,\"Low\":6904.65,\"Volume\":1200,\"Date\":\"2024-10-30 09:42:00 AM\"},{\"ScripCode\":40248,\"Open\":6904.65,\"Close\":6915,\"High\":6924.65,\"Low\":6904.65,\"Volume\":1800,\"Date\":\"2024-10-30 09:43:00 AM\"},{\"ScripCode\":40248,\"Open\":6915,\"Close\":6913.1,\"High\":6915,\"Low\":6913.1,\"Volume\":1050,\"Date\":\"2024-10-30 09:44:00 AM\"},{\"ScripCode\":40248,\"Open\":6913.1,\"Close\":6922,\"High\":6922,\"Low\":6913.1,\"Volume\":1350,\"Date\":\"2024-10-30 09:45:00 AM\"},{\"ScripCode\":40248,\"Open\":6922,\"Close\":6920,\"High\":6926.8,\"Low\":6917.95,\"Volume\":2100,\"Date\":\"2024-10-30 09:46:00 AM\"},{\"ScripCode\":40248,\"Open\":6920,\"Close\":6910.1,\"High\":6920,\"Low\":6910.1,\"Volume\":1350,\"Date\":\"2024-10-30 09:47:00 AM\"},{\"ScripCode\":40248,\"Open\":6907,\"Close\":6910.6,\"High\":6910.6,\"Low\":6907,\"Volume\":450,\"Date\":\"2024-10-30 09:48:00 AM\"},{\"ScripCode\":40248,\"Open\":6910.6,\"Close\":6890,\"High\":6910.6,\"Low\":6890,\"Volume\":4800,\"Date\":\"2024-10-30 09:49:00 AM\"},{\"ScripCode\":40248,\"Open\":6893.3,\"Close\":6901.75,\"High\":6906,\"Low\":6893.3,\"Volume\":1200,\"Date\":\"2024-10-30 09:50:00 AM\"},{\"ScripCode\":40248,\"Open\":6901.75,\"Close\":6910.4,\"High\":6910.4,\"Low\":6901.75,\"Volume\":1950,\"Date\":\"2024-10-30 09:51:00 AM\"},{\"ScripCode\":40248,\"Open\":6910.4,\"Close\":6905.75,\"High\":6912.1,\"Low\":6905.75,\"Volume\":900,\"Date\":\"2024-10-30 09:52:00 AM\"},{\"ScripCode\":40248,\"Open\":6908.35,\"Close\":6916.1,\"High\":6916.1,\"Low\":6908.35,\"Volume\":450,\"Date\":\"2024-10-30 09:53:00 AM\"},{\"ScripCode\":40248,\"Open\":6916.1,\"Close\":6917.55,\"High\":6920,\"Low\":6916.1,\"Volume\":2100,\"Date\":\"2024-10-30 09:54:00 AM\"},{\"ScripCode\":40248,\"Open\":6917.55,\"Close\":6918.6,\"High\":6919.4,\"Low\":6917.55,\"Volume\":1950,\"Date\":\"2024-10-30 09:55:00 AM\"},{\"ScripCode\":40248,\"Open\":6918.6,\"Close\":6919,\"High\":6926.3,\"Low\":6918.6,\"Volume\":1650,\"Date\":\"2024-10-30 09:56:00 AM\"},{\"ScripCode\":40248,\"Open\":6919,\"Close\":6919,\"High\":6919,\"Low\":6919,\"Volume\":900,\"Date\":\"2024-10-30 09:57:00 AM\"},{\"ScripCode\":40248,\"Open\":6909.25,\"Close\":6902.4,\"High\":6909.25,\"Low\":6902.4,\"Volume\":1650,\"Date\":\"2024-10-30 09:58:00 AM\"},{\"ScripCode\":40248,\"Open\":6901.9,\"Close\":6895.7,\"High\":6901.9,\"Low\":6895.7,\"Volume\":1500,\"Date\":\"2024-10-30 09:59:00 AM\"},{\"ScripCode\":40248,\"Open\":6895.7,\"Close\":6881.15,\"High\":6895.7,\"Low\":6881.15,\"Volume\":1350,\"Date\":\"2024-10-30 10:00:00 AM\"},{\"ScripCode\":40248,\"Open\":6887.25,\"Close\":6887.25,\"High\":6887.25,\"Low\":6887.25,\"Volume\":900,\"Date\":\"2024-10-30 10:01:00 AM\"},{\"ScripCode\":40248,\"Open\":6887.25,\"Close\":6885.95,\"High\":6887.25,\"Low\":6881.1,\"Volume\":1650,\"Date\":\"2024-10-30 10:02:00 AM\"},{\"ScripCode\":40248,\"Open\":6885.95,\"Close\":6884.9,\"High\":6885.95,\"Low\":6879.15,\"Volume\":1050,\"Date\":\"2024-10-30 10:03:00 AM\"},{\"ScripCode\":40248,\"Open\":6884.9,\"Close\":6879.85,\"High\":6886.75,\"Low\":6879.85,\"Volume\":1050,\"Date\":\"2024-10-30 10:04:00 AM\"},{\"ScripCode\":40248,\"Open\":6880,\"Close\":6880,\"High\":6880,\"Low\":6880,\"Volume\":750,\"Date\":\"2024-10-30 10:05:00 AM\"},{\"ScripCode\":40248,\"Open\":6880,\"Close\":6884.95,\"High\":6884.95,\"Low\":6880,\"Volume\":1350,\"Date\":\"2024-10-30 10:06:00 AM\"},{\"ScripCode\":40248,\"Open\":6874.15,\"Close\":6864.05,\"High\":6874.15,\"Low\":6858,\"Volume\":1650,\"Date\":\"2024-10-30 10:07:00 AM\"},{\"ScripCode\":40248,\"Open\":6864.05,\"Close\":6878.15,\"High\":6878.15,\"Low\":6864.05,\"Volume\":1200,\"Date\":\"2024-10-30 10:08:00 AM\"},{\"ScripCode\":40248,\"Open\":6878.15,\"Close\":6874.75,\"High\":6878.15,\"Low\":6874.75,\"Volume\":1350,\"Date\":\"2024-10-30 10:09:00 AM\"},{\"ScripCode\":40248,\"Open\":6876.5,\"Close\":6871.05,\"High\":6876.5,\"Low\":6871.05,\"Volume\":900,\"Date\":\"2024-10-30 10:10:00 AM\"},{\"ScripCode\":40248,\"Open\":6872,\"Close\":6869.8,\"High\":6875.9,\"Low\":6869.8,\"Volume\":750,\"Date\":\"2024-10-30 10:11:00 AM\"},{\"ScripCode\":40248,\"Open\":6869.8,\"Close\":6877.75,\"High\":6877.75,\"Low\":6869.8,\"Volume\":450,\"Date\":\"2024-10-30 10:12:00 AM\"},{\"ScripCode\":40248,\"Open\":6882.55,\"Close\":6882.1,\"High\":6882.55,\"Low\":6882.1,\"Volume\":900,\"Date\":\"2024-10-30 10:13:00 AM\"},{\"ScripCode\":40248,\"Open\":6882.1,\"Close\":6885.15,\"High\":6885.15,\"Low\":6882.1,\"Volume\":600,\"Date\":\"2024-10-30 10:14:00 AM\"},{\"ScripCode\":40248,\"Open\":6891.75,\"Close\":6893.8,\"High\":6893.8,\"Low\":6891.75,\"Volume\":750,\"Date\":\"2024-10-30 10:15:00 AM\"},{\"ScripCode\":40248,\"Open\":6893.8,\"Close\":6892.7,\"High\":6898,\"Low\":6892.7,\"Volume\":1950,\"Date\":\"2024-10-30 10:16:00 AM\"},{\"ScripCode\":40248,\"Open\":6892.7,\"Close\":6892.65,\"High\":6892.7,\"Low\":6891.75,\"Volume\":2250,\"Date\":\"2024-10-30 10:17:00 AM\"},{\"ScripCode\":40248,\"Open\":6892.65,\"Close\":6892.85,\"High\":6898.1,\"Low\":6892.65,\"Volume\":1350,\"Date\":\"2024-10-30 10:18:00 AM\"},{\"ScripCode\":40248,\"Open\":6893.05,\"Close\":6893.45,\"High\":6893.45,\"Low\":6893.05,\"Volume\":600,\"Date\":\"2024-10-30 10:19:00 AM\"},{\"ScripCode\":40248,\"Open\":6893.45,\"Close\":6890.5,\"High\":6893.45,\"Low\":6884.6,\"Volume\":1650,\"Date\":\"2024-10-30 10:20:00 AM\"},{\"ScripCode\":40248,\"Open\":6893.55,\"Close\":6893.55,\"High\":6893.55,\"Low\":6893.55,\"Volume\":300,\"Date\":\"2024-10-30 10:21:00 AM\"},{\"ScripCode\":40248,\"Open\":6893.55,\"Close\":6896.8,\"High\":6896.8,\"Low\":6893.55,\"Volume\":900,\"Date\":\"2024-10-30 10:22:00 AM\"},{\"ScripCode\":40248,\"Open\":6896.8,\"Close\":6894.9,\"High\":6899.95,\"Low\":6894.9,\"Volume\":900,\"Date\":\"2024-10-30 10:23:00 AM\"},{\"ScripCode\":40248,\"Open\":6890.55,\"Close\":6880.4,\"High\":6891.85,\"Low\":6880.4,\"Volume\":450,\"Date\":\"2024-10-30 10:24:00 AM\"},{\"ScripCode\":40248,\"Open\":6880.4,\"Close\":6881,\"High\":6882,\"Low\":6880.3,\"Volume\":1050,\"Date\":\"2024-10-30 10:25:00 AM\"},{\"ScripCode\":40248,\"Open\":6881,\"Close\":6874.5,\"High\":6881,\"Low\":6868.25,\"Volume\":1350,\"Date\":\"2024-10-30 10:26:00 AM\"},{\"ScripCode\":40248,\"Open\":6874.5,\"Close\":6884.6,\"High\":6886.3,\"Low\":6874.5,\"Volume\":750,\"Date\":\"2024-10-30 10:27:00 AM\"},{\"ScripCode\":40248,\"Open\":6881.05,\"Close\":6887.8,\"High\":6887.8,\"Low\":6881.05,\"Volume\":600,\"Date\":\"2024-10-30 10:28:00 AM\"},{\"ScripCode\":40248,\"Open\":6887.8,\"Close\":6887.8,\"High\":6887.8,\"Low\":6887.8,\"Volume\":300,\"Date\":\"2024-10-30 10:29:00 AM\"},{\"ScripCode\":40248,\"Open\":6887.8,\"Close\":6884.25,\"High\":6887.95,\"Low\":6884.25,\"Volume\":1200,\"Date\":\"2024-10-30 10:30:00 AM\"},{\"ScripCode\":40248,\"Open\":6884.25,\"Close\":6884.15,\"High\":6884.25,\"Low\":6880.8,\"Volume\":750,\"Date\":\"2024-10-30 10:31:00 AM\"},{\"ScripCode\":40248,\"Open\":6884.15,\"Close\":6884.15,\"High\":6884.15,\"Low\":6884.15,\"Volume\":6450,\"Date\":\"2024-10-30 10:32:00 AM\"},{\"ScripCode\":40248,\"Open\":6884.15,\"Close\":6883.7,\"High\":6884.15,\"Low\":6882,\"Volume\":1950,\"Date\":\"2024-10-30 10:33:00 AM\"},{\"ScripCode\":40248,\"Open\":6883.7,\"Close\":6883.2,\"High\":6883.7,\"Low\":6883.2,\"Volume\":2550,\"Date\":\"2024-10-30 10:34:00 AM\"},{\"ScripCode\":40248,\"Open\":6883.55,\"Close\":6883.55,\"High\":6883.55,\"Low\":6883.55,\"Volume\":900,\"Date\":\"2024-10-30 10:35:00 AM\"},{\"ScripCode\":40248,\"Open\":6882.6,\"Close\":6881.2,\"High\":6882.6,\"Low\":6881.2,\"Volume\":2100,\"Date\":\"2024-10-30 10:36:00 AM\"},{\"ScripCode\":40248,\"Open\":6881.2,\"Close\":6881.2,\"High\":6881.2,\"Low\":6881.2,\"Volume\":300,\"Date\":\"2024-10-30 10:37:00 AM\"},{\"ScripCode\":40248,\"Open\":6883.3,\"Close\":6875.25,\"High\":6883.3,\"Low\":6875.25,\"Volume\":300,\"Date\":\"2024-10-30 10:38:00 AM\"},{\"ScripCode\":40248,\"Open\":6875.25,\"Close\":6883.9,\"High\":6883.9,\"Low\":6875.25,\"Volume\":1200,\"Date\":\"2024-10-30 10:39:00 AM\"},{\"ScripCode\":40248,\"Open\":6883.9,\"Close\":6883.9,\"High\":6883.9,\"Low\":6883.9,\"Volume\":150,\"Date\":\"2024-10-30 10:40:00 AM\"},{\"ScripCode\":40248,\"Open\":6883.9,\"Close\":6884,\"High\":6884,\"Low\":6883.9,\"Volume\":1500,\"Date\":\"2024-10-30 10:41:00 AM\"},{\"ScripCode\":40248,\"Open\":6885.3,\"Close\":6885.3,\"High\":6885.3,\"Low\":6885.3,\"Volume\":750,\"Date\":\"2024-10-30 10:42:00 AM\"},{\"ScripCode\":40248,\"Open\":6886.2,\"Close\":6886.2,\"High\":6886.2,\"Low\":6886.2,\"Volume\":600,\"Date\":\"2024-10-30 10:43:00 AM\"},{\"ScripCode\":40248,\"Open\":6892.85,\"Close\":6890,\"High\":6897.65,\"Low\":6890,\"Volume\":1350,\"Date\":\"2024-10-30 10:44:00 AM\"},{\"ScripCode\":40248,\"Open\":6883.35,\"Close\":6873.9,\"High\":6883.35,\"Low\":6873.9,\"Volume\":1350,\"Date\":\"2024-10-30 10:45:00 AM\"},{\"ScripCode\":40248,\"Open\":6881.8,\"Close\":6876.25,\"High\":6881.8,\"Low\":6875.65,\"Volume\":900,\"Date\":\"2024-10-30 10:46:00 AM\"},{\"ScripCode\":40248,\"Open\":6876.25,\"Close\":6870.85,\"High\":6878.25,\"Low\":6869.55,\"Volume\":1350,\"Date\":\"2024-10-30 10:47:00 AM\"},{\"ScripCode\":40248,\"Open\":6870.3,\"Close\":6883.4,\"High\":6883.4,\"Low\":6870.3,\"Volume\":750,\"Date\":\"2024-10-30 10:48:00 AM\"},{\"ScripCode\":40248,\"Open\":6885.2,\"Close\":6877.65,\"High\":6885.35,\"Low\":6877.65,\"Volume\":1500,\"Date\":\"2024-10-30 10:49:00 AM\"},{\"ScripCode\":40248,\"Open\":6877.65,\"Close\":6885.85,\"High\":6885.85,\"Low\":6877.65,\"Volume\":1800,\"Date\":\"2024-10-30 10:50:00 AM\"},{\"ScripCode\":40248,\"Open\":6885.85,\"Close\":6885.85,\"High\":6885.85,\"Low\":6885.85,\"Volume\":300,\"Date\":\"2024-10-30 10:51:00 AM\"},{\"ScripCode\":40248,\"Open\":6885.85,\"Close\":6888.95,\"High\":6888.95,\"Low\":6882.75,\"Volume\":1050,\"Date\":\"2024-10-30 10:52:00 AM\"},{\"ScripCode\":40248,\"Open\":6895.1,\"Close\":6890.6,\"High\":6895.1,\"Low\":6887.25,\"Volume\":900,\"Date\":\"2024-10-30 10:53:00 AM\"},{\"ScripCode\":40248,\"Open\":6890.6,\"Close\":6890.6,\"High\":6890.6,\"Low\":6890.6,\"Volume\":150,\"Date\":\"2024-10-30 10:54:00 AM\"},{\"ScripCode\":40248,\"Open\":6889.65,\"Close\":6888,\"High\":6894.7,\"Low\":6888,\"Volume\":1350,\"Date\":\"2024-10-30 10:55:00 AM\"},{\"ScripCode\":40248,\"Open\":6894.25,\"Close\":6890.8,\"High\":6894.25,\"Low\":6887.55,\"Volume\":1050,\"Date\":\"2024-10-30 10:56:00 AM\"},{\"ScripCode\":40248,\"Open\":6890.8,\"Close\":6890.8,\"High\":6890.8,\"Low\":6890.8,\"Volume\":450,\"Date\":\"2024-10-30 10:57:00 AM\"},{\"ScripCode\":40248,\"Open\":6890.8,\"Close\":6899.9,\"High\":6903.55,\"Low\":6890.8,\"Volume\":1800,\"Date\":\"2024-10-30 10:58:00 AM\"},{\"ScripCode\":40248,\"Open\":6899.9,\"Close\":6899.9,\"High\":6899.9,\"Low\":6899.9,\"Volume\":600,\"Date\":\"2024-10-30 10:59:00 AM\"},{\"ScripCode\":40248,\"Open\":6899.9,\"Close\":6910.4,\"High\":6910.4,\"Low\":6899.9,\"Volume\":1650,\"Date\":\"2024-10-30 11:00:00 AM\"},{\"ScripCode\":40248,\"Open\":6912.75,\"Close\":6919.4,\"High\":6919.4,\"Low\":6912.75,\"Volume\":900,\"Date\":\"2024-10-30 11:01:00 AM\"},{\"ScripCode\":40248,\"Open\":6919.4,\"Close\":6913.25,\"High\":6919.4,\"Low\":6913.25,\"Volume\":1050,\"Date\":\"2024-10-30 11:02:00 AM\"},{\"ScripCode\":40248,\"Open\":6913.25,\"Close\":6917.7,\"High\":6917.7,\"Low\":6913.25,\"Volume\":450,\"Date\":\"2024-10-30 11:03:00 AM\"},{\"ScripCode\":40248,\"Open\":6920,\"Close\":6927.8,\"High\":6928.3,\"Low\":6920,\"Volume\":1800,\"Date\":\"2024-10-30 11:04:00 AM\"},{\"ScripCode\":40248,\"Open\":6927.8,\"Close\":6925,\"High\":6927.8,\"Low\":6925,\"Volume\":900,\"Date\":\"2024-10-30 11:05:00 AM\"},{\"ScripCode\":40248,\"Open\":6925,\"Close\":6929.45,\"High\":6929.45,\"Low\":6925,\"Volume\":900,\"Date\":\"2024-10-30 11:06:00 AM\"},{\"ScripCode\":40248,\"Open\":6929.45,\"Close\":6925.05,\"High\":6929.45,\"Low\":6925.05,\"Volume\":1500,\"Date\":\"2024-10-30 11:07:00 AM\"},{\"ScripCode\":40248,\"Open\":6925.15,\"Close\":6925.15,\"High\":6925.15,\"Low\":6925.15,\"Volume\":300,\"Date\":\"2024-10-30 11:08:00 AM\"},{\"ScripCode\":40248,\"Open\":6925.15,\"Close\":6923,\"High\":6925.15,\"Low\":6922.6,\"Volume\":1500,\"Date\":\"2024-10-30 11:09:00 AM\"},{\"ScripCode\":40248,\"Open\":6923,\"Close\":6923,\"High\":6923,\"Low\":6923,\"Volume\":900,\"Date\":\"2024-10-30 11:10:00 AM\"},{\"ScripCode\":40248,\"Open\":6921.9,\"Close\":6915,\"High\":6921.9,\"Low\":6915,\"Volume\":1050,\"Date\":\"2024-10-30 11:11:00 AM\"},{\"ScripCode\":40248,\"Open\":6915,\"Close\":6915.7,\"High\":6918.45,\"Low\":6915,\"Volume\":1050,\"Date\":\"2024-10-30 11:12:00 AM\"},{\"ScripCode\":40248,\"Open\":6912,\"Close\":6907.2,\"High\":6914.4,\"Low\":6907.2,\"Volume\":3450,\"Date\":\"2024-10-30 11:13:00 AM\"},{\"ScripCode\":40248,\"Open\":6907.2,\"Close\":6913.8,\"High\":6913.8,\"Low\":6907.2,\"Volume\":2250,\"Date\":\"2024-10-30 11:14:00 AM\"},{\"ScripCode\":40248,\"Open\":6913.8,\"Close\":6912.05,\"High\":6915,\"Low\":6912.05,\"Volume\":900,\"Date\":\"2024-10-30 11:15:00 AM\"},{\"ScripCode\":40248,\"Open\":6912.05,\"Close\":6912.05,\"High\":6912.05,\"Low\":6912.05,\"Volume\":450,\"Date\":\"2024-10-30 11:16:00 AM\"},{\"ScripCode\":40248,\"Open\":6912.05,\"Close\":6920.6,\"High\":6920.6,\"Low\":6910.65,\"Volume\":1200,\"Date\":\"2024-10-30 11:17:00 AM\"},{\"ScripCode\":40248,\"Open\":6920.6,\"Close\":6927.95,\"High\":6927.95,\"Low\":6920.6,\"Volume\":600,\"Date\":\"2024-10-30 11:18:00 AM\"},{\"ScripCode\":40248,\"Open\":6930,\"Close\":6930,\"High\":6930,\"Low\":6930,\"Volume\":750,\"Date\":\"2024-10-30 11:19:00 AM\"},{\"ScripCode\":40248,\"Open\":6930,\"Close\":6930.5,\"High\":6932.4,\"Low\":6930,\"Volume\":750,\"Date\":\"2024-10-30 11:20:00 AM\"},{\"ScripCode\":40248,\"Open\":6930.55,\"Close\":6927.5,\"High\":6930.55,\"Low\":6927.05,\"Volume\":1350,\"Date\":\"2024-10-30 11:21:00 AM\"},{\"ScripCode\":40248,\"Open\":6930,\"Close\":6931.4,\"High\":6931.4,\"Low\":6930,\"Volume\":2250,\"Date\":\"2024-10-30 11:22:00 AM\"},{\"ScripCode\":40248,\"Open\":6927.4,\"Close\":6934.05,\"High\":6934.05,\"Low\":6927.4,\"Volume\":1350,\"Date\":\"2024-10-30 11:23:00 AM\"},{\"ScripCode\":40248,\"Open\":6934.05,\"Close\":6933.45,\"High\":6940.6,\"Low\":6933.45,\"Volume\":5250,\"Date\":\"2024-10-30 11:24:00 AM\"},{\"ScripCode\":40248,\"Open\":6933.45,\"Close\":6937.25,\"High\":6937.25,\"Low\":6933.45,\"Volume\":1800,\"Date\":\"2024-10-30 11:25:00 AM\"},{\"ScripCode\":40248,\"Open\":6937.25,\"Close\":6936.65,\"High\":6937.25,\"Low\":6936.65,\"Volume\":750,\"Date\":\"2024-10-30 11:26:00 AM\"},{\"ScripCode\":40248,\"Open\":6932.5,\"Close\":6935.95,\"High\":6935.95,\"Low\":6932.5,\"Volume\":1200,\"Date\":\"2024-10-30 11:28:00 AM\"},{\"ScripCode\":40248,\"Open\":6940.65,\"Close\":6940.55,\"High\":6940.65,\"Low\":6935,\"Volume\":2550,\"Date\":\"2024-10-30 11:29:00 AM\"},{\"ScripCode\":40248,\"Open\":6940.5,\"Close\":6955,\"High\":6955,\"Low\":6940,\"Volume\":2550,\"Date\":\"2024-10-30 11:30:00 AM\"},{\"ScripCode\":40248,\"Open\":6950.9,\"Close\":6945.75,\"High\":6951,\"Low\":6945.75,\"Volume\":1800,\"Date\":\"2024-10-30 11:31:00 AM\"},{\"ScripCode\":40248,\"Open\":6945.75,\"Close\":6945,\"High\":6945.75,\"Low\":6945,\"Volume\":450,\"Date\":\"2024-10-30 11:32:00 AM\"},{\"ScripCode\":40248,\"Open\":6945,\"Close\":6941.65,\"High\":6945,\"Low\":6941.65,\"Volume\":2850,\"Date\":\"2024-10-30 11:33:00 AM\"},{\"ScripCode\":40248,\"Open\":6948.05,\"Close\":6950,\"High\":6950,\"Low\":6948.05,\"Volume\":1650,\"Date\":\"2024-10-30 11:34:00 AM\"},{\"ScripCode\":40248,\"Open\":6955.6,\"Close\":6951.45,\"High\":6955.6,\"Low\":6950.95,\"Volume\":4950,\"Date\":\"2024-10-30 11:35:00 AM\"},{\"ScripCode\":40248,\"Open\":6957.6,\"Close\":6949.5,\"High\":6957.6,\"Low\":6947.3,\"Volume\":2850,\"Date\":\"2024-10-30 11:36:00 AM\"},{\"ScripCode\":40248,\"Open\":6949.5,\"Close\":6947.05,\"High\":6959.3,\"Low\":6946.4,\"Volume\":4650,\"Date\":\"2024-10-30 11:37:00 AM\"},{\"ScripCode\":40248,\"Open\":6942.1,\"Close\":6941.65,\"High\":6945,\"Low\":6941.65,\"Volume\":900,\"Date\":\"2024-10-30 11:38:00 AM\"},{\"ScripCode\":40248,\"Open\":6941.65,\"Close\":6945.5,\"High\":6945.5,\"Low\":6935,\"Volume\":4350,\"Date\":\"2024-10-30 11:39:00 AM\"},{\"ScripCode\":40248,\"Open\":6950.35,\"Close\":6952.5,\"High\":6952.5,\"Low\":6947.9,\"Volume\":1050,\"Date\":\"2024-10-30 11:40:00 AM\"},{\"ScripCode\":40248,\"Open\":6950.65,\"Close\":6953,\"High\":6953,\"Low\":6950.65,\"Volume\":2550,\"Date\":\"2024-10-30 11:41:00 AM\"},{\"ScripCode\":40248,\"Open\":6959.05,\"Close\":6957.55,\"High\":6959.05,\"Low\":6957.55,\"Volume\":450,\"Date\":\"2024-10-30 11:42:00 AM\"},{\"ScripCode\":40248,\"Open\":6962.55,\"Close\":6959.6,\"High\":6963.15,\"Low\":6957.9,\"Volume\":4650,\"Date\":\"2024-10-30 11:43:00 AM\"},{\"ScripCode\":40248,\"Open\":6959.6,\"Close\":6950,\"High\":6959.6,\"Low\":6950,\"Volume\":600,\"Date\":\"2024-10-30 11:44:00 AM\"},{\"ScripCode\":40248,\"Open\":6948.15,\"Close\":6944.4,\"High\":6948.15,\"Low\":6944.4,\"Volume\":1200,\"Date\":\"2024-10-30 11:45:00 AM\"},{\"ScripCode\":40248,\"Open\":6944.4,\"Close\":6944.6,\"High\":6944.6,\"Low\":6944.4,\"Volume\":600,\"Date\":\"2024-10-30 11:46:00 AM\"},{\"ScripCode\":40248,\"Open\":6947,\"Close\":6955.3,\"High\":6955.3,\"Low\":6947,\"Volume\":2100,\"Date\":\"2024-10-30 11:47:00 AM\"},{\"ScripCode\":40248,\"Open\":6955.3,\"Close\":6963.6,\"High\":6963.6,\"Low\":6955.3,\"Volume\":600,\"Date\":\"2024-10-30 11:48:00 AM\"},{\"ScripCode\":40248,\"Open\":6960.75,\"Close\":6960.75,\"High\":6960.75,\"Low\":6960.75,\"Volume\":750,\"Date\":\"2024-10-30 11:49:00 AM\"},{\"ScripCode\":40248,\"Open\":6960.75,\"Close\":6960.5,\"High\":6960.75,\"Low\":6960.5,\"Volume\":450,\"Date\":\"2024-10-30 11:50:00 AM\"},{\"ScripCode\":40248,\"Open\":6960.5,\"Close\":6965,\"High\":6965,\"Low\":6960.5,\"Volume\":600,\"Date\":\"2024-10-30 11:51:00 AM\"},{\"ScripCode\":40248,\"Open\":6965.5,\"Close\":6965.5,\"High\":6965.5,\"Low\":6965.5,\"Volume\":150,\"Date\":\"2024-10-30 11:52:00 AM\"},{\"ScripCode\":40248,\"Open\":6961.35,\"Close\":6963.4,\"High\":6963.4,\"Low\":6961.35,\"Volume\":1800,\"Date\":\"2024-10-30 11:53:00 AM\"},{\"ScripCode\":40248,\"Open\":6963.4,\"Close\":6965.05,\"High\":6965.05,\"Low\":6960.6,\"Volume\":900,\"Date\":\"2024-10-30 11:54:00 AM\"},{\"ScripCode\":40248,\"Open\":6965.05,\"Close\":6967.55,\"High\":6969,\"Low\":6965.05,\"Volume\":3150,\"Date\":\"2024-10-30 11:55:00 AM\"},{\"ScripCode\":40248,\"Open\":6968.5,\"Close\":6970,\"High\":6970,\"Low\":6968.5,\"Volume\":1500,\"Date\":\"2024-10-30 11:56:00 AM\"},{\"ScripCode\":40248,\"Open\":6962.55,\"Close\":6962.55,\"High\":6962.55,\"Low\":6962.55,\"Volume\":750,\"Date\":\"2024-10-30 11:57:00 AM\"},{\"ScripCode\":40248,\"Open\":6962.55,\"Close\":6960.6,\"High\":6962.55,\"Low\":6960.6,\"Volume\":900,\"Date\":\"2024-10-30 11:58:00 AM\"},{\"ScripCode\":40248,\"Open\":6968.95,\"Close\":6968.95,\"High\":6968.95,\"Low\":6968.95,\"Volume\":600,\"Date\":\"2024-10-30 11:59:00 AM\"},{\"ScripCode\":40248,\"Open\":6969.8,\"Close\":6969.8,\"High\":6969.8,\"Low\":6969.8,\"Volume\":750,\"Date\":\"2024-10-30 12:00:00 PM\"},{\"ScripCode\":40248,\"Open\":6969.8,\"Close\":6970,\"High\":6970,\"Low\":6969.8,\"Volume\":1200,\"Date\":\"2024-10-30 12:01:00 PM\"},{\"ScripCode\":40248,\"Open\":6970,\"Close\":6970,\"High\":6970,\"Low\":6970,\"Volume\":150,\"Date\":\"2024-10-30 12:02:00 PM\"},{\"ScripCode\":40248,\"Open\":6966.75,\"Close\":6971.2,\"High\":6971.2,\"Low\":6966.75,\"Volume\":9600,\"Date\":\"2024-10-30 12:03:00 PM\"},{\"ScripCode\":40248,\"Open\":6971.2,\"Close\":6958.65,\"High\":6971.2,\"Low\":6958.65,\"Volume\":2400,\"Date\":\"2024-10-30 12:04:00 PM\"},{\"ScripCode\":40248,\"Open\":6958,\"Close\":6958.55,\"High\":6958.55,\"Low\":6955,\"Volume\":900,\"Date\":\"2024-10-30 12:05:00 PM\"},{\"ScripCode\":40248,\"Open\":6958.55,\"Close\":6955.7,\"High\":6958.55,\"Low\":6955.7,\"Volume\":1050,\"Date\":\"2024-10-30 12:06:00 PM\"},{\"ScripCode\":40248,\"Open\":6955.7,\"Close\":6969,\"High\":6969,\"Low\":6955.7,\"Volume\":750,\"Date\":\"2024-10-30 12:07:00 PM\"},{\"ScripCode\":40248,\"Open\":6969,\"Close\":6974,\"High\":6974,\"Low\":6969,\"Volume\":900,\"Date\":\"2024-10-30 12:08:00 PM\"},{\"ScripCode\":40248,\"Open\":6974.95,\"Close\":6970.9,\"High\":6986,\"Low\":6970.9,\"Volume\":4350,\"Date\":\"2024-10-30 12:09:00 PM\"},{\"ScripCode\":40248,\"Open\":6970.9,\"Close\":6974.3,\"High\":6974.3,\"Low\":6970.9,\"Volume\":750,\"Date\":\"2024-10-30 12:10:00 PM\"},{\"ScripCode\":40248,\"Open\":6969.45,\"Close\":6967.5,\"High\":6971.35,\"Low\":6967.45,\"Volume\":1050,\"Date\":\"2024-10-30 12:12:00 PM\"},{\"ScripCode\":40248,\"Open\":6970.75,\"Close\":6971.4,\"High\":6975.5,\"Low\":6970.75,\"Volume\":1200,\"Date\":\"2024-10-30 12:13:00 PM\"},{\"ScripCode\":40248,\"Open\":6971.4,\"Close\":6979.45,\"High\":6979.45,\"Low\":6971.4,\"Volume\":1050,\"Date\":\"2024-10-30 12:14:00 PM\"},{\"ScripCode\":40248,\"Open\":6979.45,\"Close\":6976.75,\"High\":6981.55,\"Low\":6976.75,\"Volume\":600,\"Date\":\"2024-10-30 12:15:00 PM\"},{\"ScripCode\":40248,\"Open\":6976.8,\"Close\":6980.95,\"High\":6980.95,\"Low\":6976.8,\"Volume\":3000,\"Date\":\"2024-10-30 12:16:00 PM\"},{\"ScripCode\":40248,\"Open\":6980.95,\"Close\":6980.95,\"High\":6980.95,\"Low\":6980.95,\"Volume\":450,\"Date\":\"2024-10-30 12:17:00 PM\"},{\"ScripCode\":40248,\"Open\":6980.95,\"Close\":6988,\"High\":6988,\"Low\":6980.95,\"Volume\":1650,\"Date\":\"2024-10-30 12:18:00 PM\"},{\"ScripCode\":40248,\"Open\":6984.65,\"Close\":6984.65,\"High\":6984.65,\"Low\":6984.65,\"Volume\":300,\"Date\":\"2024-10-30 12:19:00 PM\"},{\"ScripCode\":40248,\"Open\":6988.8,\"Close\":6983.2,\"High\":6988.8,\"Low\":6983.2,\"Volume\":4500,\"Date\":\"2024-10-30 12:20:00 PM\"},{\"ScripCode\":40248,\"Open\":6990.9,\"Close\":7000.05,\"High\":7000.05,\"Low\":6988.6,\"Volume\":8400,\"Date\":\"2024-10-30 12:21:00 PM\"},{\"ScripCode\":40248,\"Open\":7002,\"Close\":7003.7,\"High\":7005.05,\"Low\":6999.1,\"Volume\":4500,\"Date\":\"2024-10-30 12:22:00 PM\"},{\"ScripCode\":40248,\"Open\":7002.85,\"Close\":6999.35,\"High\":7002.85,\"Low\":6999.35,\"Volume\":600,\"Date\":\"2024-10-30 12:23:00 PM\"},{\"ScripCode\":40248,\"Open\":6999.35,\"Close\":7002.2,\"High\":7002.2,\"Low\":6994.85,\"Volume\":2550,\"Date\":\"2024-10-30 12:24:00 PM\"},{\"ScripCode\":40248,\"Open\":7002.2,\"Close\":7007.4,\"High\":7008.75,\"Low\":7002.2,\"Volume\":7200,\"Date\":\"2024-10-30 12:25:00 PM\"},{\"ScripCode\":40248,\"Open\":7007,\"Close\":7009.9,\"High\":7009.9,\"Low\":7007,\"Volume\":4800,\"Date\":\"2024-10-30 12:26:00 PM\"},{\"ScripCode\":40248,\"Open\":7010,\"Close\":7011,\"High\":7011,\"Low\":7010,\"Volume\":1200,\"Date\":\"2024-10-30 12:27:00 PM\"},{\"ScripCode\":40248,\"Open\":7008,\"Close\":7008,\"High\":7008,\"Low\":7008,\"Volume\":150,\"Date\":\"2024-10-30 12:28:00 PM\"},{\"ScripCode\":40248,\"Open\":7008,\"Close\":7005,\"High\":7008,\"Low\":7005,\"Volume\":1050,\"Date\":\"2024-10-30 12:29:00 PM\"},{\"ScripCode\":40248,\"Open\":7005,\"Close\":7007.55,\"High\":7007.55,\"Low\":7000,\"Volume\":1950,\"Date\":\"2024-10-30 12:30:00 PM\"},{\"ScripCode\":40248,\"Open\":7005.2,\"Close\":6999.25,\"High\":7005.2,\"Low\":6999.25,\"Volume\":1350,\"Date\":\"2024-10-30 12:32:00 PM\"},{\"ScripCode\":40248,\"Open\":6999.25,\"Close\":6999.25,\"High\":6999.25,\"Low\":6999.25,\"Volume\":300,\"Date\":\"2024-10-30 12:33:00 PM\"},{\"ScripCode\":40248,\"Open\":7000.75,\"Close\":6991.5,\"High\":7000.75,\"Low\":6991.5,\"Volume\":1350,\"Date\":\"2024-10-30 12:34:00 PM\"},{\"ScripCode\":40248,\"Open\":6991.5,\"Close\":6990,\"High\":6993,\"Low\":6989.5,\"Volume\":1050,\"Date\":\"2024-10-30 12:35:00 PM\"},{\"ScripCode\":40248,\"Open\":6988.65,\"Close\":6985.4,\"High\":6988.65,\"Low\":6985.4,\"Volume\":450,\"Date\":\"2024-10-30 12:36:00 PM\"},{\"ScripCode\":40248,\"Open\":6985.4,\"Close\":6993.9,\"High\":6993.9,\"Low\":6985.4,\"Volume\":900,\"Date\":\"2024-10-30 12:37:00 PM\"},{\"ScripCode\":40248,\"Open\":6993.9,\"Close\":7002.15,\"High\":7002.15,\"Low\":6993.9,\"Volume\":450,\"Date\":\"2024-10-30 12:38:00 PM\"},{\"ScripCode\":40248,\"Open\":7002.15,\"Close\":7000.3,\"High\":7002.15,\"Low\":6997.7,\"Volume\":1050,\"Date\":\"2024-10-30 12:39:00 PM\"},{\"ScripCode\":40248,\"Open\":6998.45,\"Close\":6999.95,\"High\":6999.95,\"Low\":6998.45,\"Volume\":600,\"Date\":\"2024-10-30 12:40:00 PM\"},{\"ScripCode\":40248,\"Open\":6999.95,\"Close\":6998.2,\"High\":6999.95,\"Low\":6992.8,\"Volume\":8550,\"Date\":\"2024-10-30 12:41:00 PM\"},{\"ScripCode\":40248,\"Open\":6998.2,\"Close\":6990.5,\"High\":6998.2,\"Low\":6990.5,\"Volume\":15600,\"Date\":\"2024-10-30 12:42:00 PM\"},{\"ScripCode\":40248,\"Open\":6988.2,\"Close\":6990.5,\"High\":6990.5,\"Low\":6988.2,\"Volume\":1950,\"Date\":\"2024-10-30 12:43:00 PM\"},{\"ScripCode\":40248,\"Open\":6990.5,\"Close\":6990.5,\"High\":6990.5,\"Low\":6990.5,\"Volume\":600,\"Date\":\"2024-10-30 12:44:00 PM\"},{\"ScripCode\":40248,\"Open\":6994.05,\"Close\":6995,\"High\":6995,\"Low\":6994.05,\"Volume\":900,\"Date\":\"2024-10-30 12:45:00 PM\"},{\"ScripCode\":40248,\"Open\":6985.5,\"Close\":6989.8,\"High\":6989.8,\"Low\":6985.5,\"Volume\":900,\"Date\":\"2024-10-30 12:46:00 PM\"},{\"ScripCode\":40248,\"Open\":6989.8,\"Close\":6989.8,\"High\":6989.8,\"Low\":6989.8,\"Volume\":600,\"Date\":\"2024-10-30 12:47:00 PM\"},{\"ScripCode\":40248,\"Open\":6989.8,\"Close\":6994.1,\"High\":6994.1,\"Low\":6989.8,\"Volume\":450,\"Date\":\"2024-10-30 12:48:00 PM\"},{\"ScripCode\":40248,\"Open\":6994.1,\"Close\":6998.2,\"High\":6998.2,\"Low\":6994.1,\"Volume\":900,\"Date\":\"2024-10-30 12:49:00 PM\"},{\"ScripCode\":40248,\"Open\":6998.2,\"Close\":6994.6,\"High\":6998.2,\"Low\":6994.6,\"Volume\":600,\"Date\":\"2024-10-30 12:50:00 PM\"},{\"ScripCode\":40248,\"Open\":6994.6,\"Close\":7005.65,\"High\":7005.65,\"Low\":6994.6,\"Volume\":1650,\"Date\":\"2024-10-30 12:51:00 PM\"},{\"ScripCode\":40248,\"Open\":7005.65,\"Close\":7004.85,\"High\":7005.65,\"Low\":7004.85,\"Volume\":450,\"Date\":\"2024-10-30 12:52:00 PM\"},{\"ScripCode\":40248,\"Open\":6998.5,\"Close\":6998.5,\"High\":6998.5,\"Low\":6998.5,\"Volume\":750,\"Date\":\"2024-10-30 12:53:00 PM\"},{\"ScripCode\":40248,\"Open\":7004.45,\"Close\":7002.5,\"High\":7004.45,\"Low\":7002.5,\"Volume\":900,\"Date\":\"2024-10-30 12:54:00 PM\"},{\"ScripCode\":40248,\"Open\":7002.5,\"Close\":7002.5,\"High\":7002.5,\"Low\":7002.5,\"Volume\":450,\"Date\":\"2024-10-30 12:55:00 PM\"},{\"ScripCode\":40248,\"Open\":7004,\"Close\":7003.25,\"High\":7004,\"Low\":7003.25,\"Volume\":900,\"Date\":\"2024-10-30 12:56:00 PM\"},{\"ScripCode\":40248,\"Open\":7003.25,\"Close\":7003.5,\"High\":7003.5,\"Low\":7003.25,\"Volume\":600,\"Date\":\"2024-10-30 12:57:00 PM\"},{\"ScripCode\":40248,\"Open\":7003.5,\"Close\":7003.5,\"High\":7003.5,\"Low\":7003.5,\"Volume\":600,\"Date\":\"2024-10-30 12:58:00 PM\"},{\"ScripCode\":40248,\"Open\":6994,\"Close\":6999.15,\"High\":6999.15,\"Low\":6994,\"Volume\":8550,\"Date\":\"2024-10-30 12:59:00 PM\"},{\"ScripCode\":40248,\"Open\":6996,\"Close\":7000.45,\"High\":7000.85,\"Low\":6995.55,\"Volume\":1050,\"Date\":\"2024-10-30 01:00:00 PM\"},{\"ScripCode\":40248,\"Open\":7000.45,\"Close\":7000.45,\"High\":7000.45,\"Low\":7000.45,\"Volume\":1050,\"Date\":\"2024-10-30 01:01:00 PM\"},{\"ScripCode\":40248,\"Open\":7000.35,\"Close\":6998,\"High\":7000.85,\"Low\":6998,\"Volume\":900,\"Date\":\"2024-10-30 01:02:00 PM\"},{\"ScripCode\":40248,\"Open\":6995,\"Close\":6998.65,\"High\":6998.65,\"Low\":6995,\"Volume\":1350,\"Date\":\"2024-10-30 01:03:00 PM\"},{\"ScripCode\":40248,\"Open\":6998,\"Close\":6995.5,\"High\":6998,\"Low\":6995.5,\"Volume\":900,\"Date\":\"2024-10-30 01:04:00 PM\"},{\"ScripCode\":40248,\"Open\":6995.5,\"Close\":6999.95,\"High\":6999.95,\"Low\":6995,\"Volume\":900,\"Date\":\"2024-10-30 01:05:00 PM\"},{\"ScripCode\":40248,\"Open\":6999.95,\"Close\":6999.95,\"High\":6999.95,\"Low\":6999.95,\"Volume\":300,\"Date\":\"2024-10-30 01:06:00 PM\"},{\"ScripCode\":40248,\"Open\":7002.95,\"Close\":7000,\"High\":7002.95,\"Low\":7000,\"Volume\":750,\"Date\":\"2024-10-30 01:07:00 PM\"},{\"ScripCode\":40248,\"Open\":7000,\"Close\":6996,\"High\":7000,\"Low\":6996,\"Volume\":1050,\"Date\":\"2024-10-30 01:08:00 PM\"},{\"ScripCode\":40248,\"Open\":6996,\"Close\":6994,\"High\":6996,\"Low\":6994,\"Volume\":750,\"Date\":\"2024-10-30 01:09:00 PM\"},{\"ScripCode\":40248,\"Open\":6994,\"Close\":6991.85,\"High\":6994,\"Low\":6985.5,\"Volume\":7200,\"Date\":\"2024-10-30 01:10:00 PM\"},{\"ScripCode\":40248,\"Open\":6989.6,\"Close\":6992.05,\"High\":6992.05,\"Low\":6989.6,\"Volume\":1350,\"Date\":\"2024-10-30 01:11:00 PM\"},{\"ScripCode\":40248,\"Open\":6992.05,\"Close\":6993.95,\"High\":6993.95,\"Low\":6988.15,\"Volume\":1350,\"Date\":\"2024-10-30 01:12:00 PM\"},{\"ScripCode\":40248,\"Open\":6993.95,\"Close\":6987.6,\"High\":6993.95,\"Low\":6984.4,\"Volume\":4350,\"Date\":\"2024-10-30 01:13:00 PM\"},{\"ScripCode\":40248,\"Open\":6987.6,\"Close\":6983.3,\"High\":6987.6,\"Low\":6982.5,\"Volume\":1350,\"Date\":\"2024-10-30 01:14:00 PM\"},{\"ScripCode\":40248,\"Open\":6983.3,\"Close\":6972,\"High\":6983.3,\"Low\":6970.25,\"Volume\":2400,\"Date\":\"2024-10-30 01:15:00 PM\"},{\"ScripCode\":40248,\"Open\":6970.5,\"Close\":6965.1,\"High\":6971.9,\"Low\":6960,\"Volume\":7500,\"Date\":\"2024-10-30 01:16:00 PM\"},{\"ScripCode\":40248,\"Open\":6962.15,\"Close\":6966.45,\"High\":6966.45,\"Low\":6955,\"Volume\":3450,\"Date\":\"2024-10-30 01:17:00 PM\"},{\"ScripCode\":40248,\"Open\":6966.45,\"Close\":6977.15,\"High\":6977.15,\"Low\":6964.1,\"Volume\":1350,\"Date\":\"2024-10-30 01:18:00 PM\"},{\"ScripCode\":40248,\"Open\":6977.15,\"Close\":6965.05,\"High\":6977.15,\"Low\":6962.5,\"Volume\":6900,\"Date\":\"2024-10-30 01:19:00 PM\"},{\"ScripCode\":40248,\"Open\":6965.05,\"Close\":6965.35,\"High\":6970.6,\"Low\":6965.05,\"Volume\":1050,\"Date\":\"2024-10-30 01:20:00 PM\"},{\"ScripCode\":40248,\"Open\":6966.2,\"Close\":6964.45,\"High\":6966.2,\"Low\":6962.45,\"Volume\":2100,\"Date\":\"2024-10-30 01:21:00 PM\"},{\"ScripCode\":40248,\"Open\":6963.5,\"Close\":6963,\"High\":6963.8,\"Low\":6959.15,\"Volume\":2100,\"Date\":\"2024-10-30 01:22:00 PM\"},{\"ScripCode\":40248,\"Open\":6963,\"Close\":6963.3,\"High\":6963.3,\"Low\":6963,\"Volume\":600,\"Date\":\"2024-10-30 01:23:00 PM\"},{\"ScripCode\":40248,\"Open\":6963,\"Close\":6964,\"High\":6966.95,\"Low\":6963,\"Volume\":1050,\"Date\":\"2024-10-30 01:24:00 PM\"},{\"ScripCode\":40248,\"Open\":6964,\"Close\":6959.05,\"High\":6964,\"Low\":6959.05,\"Volume\":1050,\"Date\":\"2024-10-30 01:25:00 PM\"},{\"ScripCode\":40248,\"Open\":6959.05,\"Close\":6959.05,\"High\":6959.05,\"Low\":6959.05,\"Volume\":1200,\"Date\":\"2024-10-30 01:26:00 PM\"},{\"ScripCode\":40248,\"Open\":6967,\"Close\":6970.65,\"High\":6970.65,\"Low\":6967,\"Volume\":450,\"Date\":\"2024-10-30 01:27:00 PM\"},{\"ScripCode\":40248,\"Open\":6968.1,\"Close\":6974.3,\"High\":6974.3,\"Low\":6968.1,\"Volume\":34350,\"Date\":\"2024-10-30 01:28:00 PM\"},{\"ScripCode\":40248,\"Open\":6974.3,\"Close\":6965.6,\"High\":6974.3,\"Low\":6965.35,\"Volume\":1800,\"Date\":\"2024-10-30 01:29:00 PM\"},{\"ScripCode\":40248,\"Open\":6967.45,\"Close\":6969.5,\"High\":6969.5,\"Low\":6967.45,\"Volume\":1650,\"Date\":\"2024-10-30 01:30:00 PM\"},{\"ScripCode\":40248,\"Open\":6970.5,\"Close\":6970.5,\"High\":6970.5,\"Low\":6970.5,\"Volume\":600,\"Date\":\"2024-10-30 01:31:00 PM\"},{\"ScripCode\":40248,\"Open\":6970.5,\"Close\":6966.1,\"High\":6979.6,\"Low\":6966.1,\"Volume\":2250,\"Date\":\"2024-10-30 01:32:00 PM\"},{\"ScripCode\":40248,\"Open\":6968,\"Close\":6973.8,\"High\":6974,\"Low\":6968,\"Volume\":4350,\"Date\":\"2024-10-30 01:33:00 PM\"},{\"ScripCode\":40248,\"Open\":6973.8,\"Close\":6973,\"High\":6975.05,\"Low\":6973,\"Volume\":900,\"Date\":\"2024-10-30 01:34:00 PM\"},{\"ScripCode\":40248,\"Open\":6970,\"Close\":6969.55,\"High\":6972.6,\"Low\":6969.55,\"Volume\":900,\"Date\":\"2024-10-30 01:35:00 PM\"},{\"ScripCode\":40248,\"Open\":6969.55,\"Close\":6968.6,\"High\":6969.55,\"Low\":6964.55,\"Volume\":1350,\"Date\":\"2024-10-30 01:36:00 PM\"},{\"ScripCode\":40248,\"Open\":6968.6,\"Close\":6959,\"High\":6968.6,\"Low\":6959,\"Volume\":1350,\"Date\":\"2024-10-30 01:37:00 PM\"},{\"ScripCode\":40248,\"Open\":6959,\"Close\":6962.9,\"High\":6962.9,\"Low\":6959,\"Volume\":900,\"Date\":\"2024-10-30 01:38:00 PM\"},{\"ScripCode\":40248,\"Open\":6965.75,\"Close\":6962.35,\"High\":6965.75,\"Low\":6959.05,\"Volume\":1050,\"Date\":\"2024-10-30 01:39:00 PM\"},{\"ScripCode\":40248,\"Open\":6962.35,\"Close\":6962.35,\"High\":6962.35,\"Low\":6962.35,\"Volume\":300,\"Date\":\"2024-10-30 01:40:00 PM\"},{\"ScripCode\":40248,\"Open\":6962.35,\"Close\":6960.5,\"High\":6964.95,\"Low\":6960.5,\"Volume\":1050,\"Date\":\"2024-10-30 01:41:00 PM\"},{\"ScripCode\":40248,\"Open\":6960.5,\"Close\":6960.5,\"High\":6960.5,\"Low\":6960.5,\"Volume\":600,\"Date\":\"2024-10-30 01:42:00 PM\"},{\"ScripCode\":40248,\"Open\":6962.4,\"Close\":6946.45,\"High\":6962.4,\"Low\":6946.45,\"Volume\":2100,\"Date\":\"2024-10-30 01:43:00 PM\"},{\"ScripCode\":40248,\"Open\":6952.2,\"Close\":6956.8,\"High\":6956.8,\"Low\":6945.75,\"Volume\":2400,\"Date\":\"2024-10-30 01:44:00 PM\"},{\"ScripCode\":40248,\"Open\":6956.8,\"Close\":6951.15,\"High\":6956.85,\"Low\":6951.15,\"Volume\":2400,\"Date\":\"2024-10-30 01:45:00 PM\"},{\"ScripCode\":40248,\"Open\":6955,\"Close\":6955.4,\"High\":6955.4,\"Low\":6950.5,\"Volume\":4800,\"Date\":\"2024-10-30 01:46:00 PM\"},{\"ScripCode\":40248,\"Open\":6955.4,\"Close\":6954.1,\"High\":6955.4,\"Low\":6954.1,\"Volume\":1050,\"Date\":\"2024-10-30 01:47:00 PM\"},{\"ScripCode\":40248,\"Open\":6959.6,\"Close\":6958.3,\"High\":6959.6,\"Low\":6958.3,\"Volume\":450,\"Date\":\"2024-10-30 01:48:00 PM\"},{\"ScripCode\":40248,\"Open\":6958.3,\"Close\":6958.1,\"High\":6959.2,\"Low\":6956.15,\"Volume\":1500,\"Date\":\"2024-10-30 01:49:00 PM\"},{\"ScripCode\":40248,\"Open\":6958.1,\"Close\":6960,\"High\":6960,\"Low\":6958.1,\"Volume\":900,\"Date\":\"2024-10-30 01:50:00 PM\"},{\"ScripCode\":40248,\"Open\":6955.15,\"Close\":6962.35,\"High\":6962.45,\"Low\":6953.75,\"Volume\":2700,\"Date\":\"2024-10-30 01:51:00 PM\"},{\"ScripCode\":40248,\"Open\":6956.5,\"Close\":6959.6,\"High\":6959.6,\"Low\":6953.6,\"Volume\":1200,\"Date\":\"2024-10-30 01:52:00 PM\"},{\"ScripCode\":40248,\"Open\":6961.55,\"Close\":6961.55,\"High\":6961.55,\"Low\":6961.55,\"Volume\":900,\"Date\":\"2024-10-30 01:53:00 PM\"},{\"ScripCode\":40248,\"Open\":6960.05,\"Close\":6960.5,\"High\":6960.5,\"Low\":6960.05,\"Volume\":750,\"Date\":\"2024-10-30 01:54:00 PM\"},{\"ScripCode\":40248,\"Open\":6960.5,\"Close\":6963.5,\"High\":6963.5,\"Low\":6960.5,\"Volume\":900,\"Date\":\"2024-10-30 01:55:00 PM\"},{\"ScripCode\":40248,\"Open\":6966,\"Close\":6964.8,\"High\":6966,\"Low\":6964.8,\"Volume\":900,\"Date\":\"2024-10-30 01:56:00 PM\"},{\"ScripCode\":40248,\"Open\":6964.8,\"Close\":6954.7,\"High\":6964.8,\"Low\":6954.7,\"Volume\":13800,\"Date\":\"2024-10-30 01:57:00 PM\"},{\"ScripCode\":40248,\"Open\":6954.3,\"Close\":6952.7,\"High\":6954.3,\"Low\":6952,\"Volume\":750,\"Date\":\"2024-10-30 01:58:00 PM\"},{\"ScripCode\":40248,\"Open\":6952.7,\"Close\":6952.5,\"High\":6953.65,\"Low\":6952.5,\"Volume\":1200,\"Date\":\"2024-10-30 01:59:00 PM\"},{\"ScripCode\":40248,\"Open\":6950.35,\"Close\":6950.35,\"High\":6950.35,\"Low\":6950.35,\"Volume\":750,\"Date\":\"2024-10-30 02:00:00 PM\"},{\"ScripCode\":40248,\"Open\":6950.35,\"Close\":6951.95,\"High\":6951.95,\"Low\":6950.35,\"Volume\":750,\"Date\":\"2024-10-30 02:01:00 PM\"},{\"ScripCode\":40248,\"Open\":6953.9,\"Close\":6952,\"High\":6953.9,\"Low\":6952,\"Volume\":900,\"Date\":\"2024-10-30 02:02:00 PM\"},{\"ScripCode\":40248,\"Open\":6952,\"Close\":6940.65,\"High\":6952,\"Low\":6940.65,\"Volume\":2250,\"Date\":\"2024-10-30 02:03:00 PM\"},{\"ScripCode\":40248,\"Open\":6943,\"Close\":6945.95,\"High\":6947.95,\"Low\":6943,\"Volume\":1350,\"Date\":\"2024-10-30 02:04:00 PM\"},{\"ScripCode\":40248,\"Open\":6942.5,\"Close\":6945.9,\"High\":6945.95,\"Low\":6942.5,\"Volume\":900,\"Date\":\"2024-10-30 02:05:00 PM\"},{\"ScripCode\":40248,\"Open\":6945.9,\"Close\":6955,\"High\":6955,\"Low\":6945.9,\"Volume\":1650,\"Date\":\"2024-10-30 02:06:00 PM\"},{\"ScripCode\":40248,\"Open\":6955.95,\"Close\":6952.45,\"High\":6955.95,\"Low\":6948.6,\"Volume\":1050,\"Date\":\"2024-10-30 02:07:00 PM\"},{\"ScripCode\":40248,\"Open\":6954.35,\"Close\":6949.6,\"High\":6954.35,\"Low\":6949.6,\"Volume\":450,\"Date\":\"2024-10-30 02:08:00 PM\"},{\"ScripCode\":40248,\"Open\":6949.6,\"Close\":6945.2,\"High\":6950.15,\"Low\":6945.2,\"Volume\":750,\"Date\":\"2024-10-30 02:09:00 PM\"},{\"ScripCode\":40248,\"Open\":6945,\"Close\":6942,\"High\":6945,\"Low\":6942,\"Volume\":600,\"Date\":\"2024-10-30 02:10:00 PM\"},{\"ScripCode\":40248,\"Open\":6942,\"Close\":6945.15,\"High\":6946.25,\"Low\":6942,\"Volume\":4500,\"Date\":\"2024-10-30 02:11:00 PM\"},{\"ScripCode\":40248,\"Open\":6945.15,\"Close\":6949.2,\"High\":6949.9,\"Low\":6945.15,\"Volume\":11700,\"Date\":\"2024-10-30 02:12:00 PM\"},{\"ScripCode\":40248,\"Open\":6949.2,\"Close\":6935,\"High\":6949.2,\"Low\":6935,\"Volume\":5700,\"Date\":\"2024-10-30 02:13:00 PM\"},{\"ScripCode\":40248,\"Open\":6935,\"Close\":6935.5,\"High\":6937.9,\"Low\":6935,\"Volume\":3450,\"Date\":\"2024-10-30 02:14:00 PM\"},{\"ScripCode\":40248,\"Open\":6935.5,\"Close\":6929.65,\"High\":6935.5,\"Low\":6927.4,\"Volume\":5550,\"Date\":\"2024-10-30 02:15:00 PM\"},{\"ScripCode\":40248,\"Open\":6929.65,\"Close\":6926.95,\"High\":6929.65,\"Low\":6922.85,\"Volume\":2400,\"Date\":\"2024-10-30 02:16:00 PM\"},{\"ScripCode\":40248,\"Open\":6931.9,\"Close\":6936.45,\"High\":6936.45,\"Low\":6930.75,\"Volume\":1650,\"Date\":\"2024-10-30 02:17:00 PM\"},{\"ScripCode\":40248,\"Open\":6936.45,\"Close\":6939.8,\"High\":6939.8,\"Low\":6936.45,\"Volume\":900,\"Date\":\"2024-10-30 02:18:00 PM\"},{\"ScripCode\":40248,\"Open\":6940.45,\"Close\":6944.65,\"High\":6944.65,\"Low\":6937.25,\"Volume\":1500,\"Date\":\"2024-10-30 02:19:00 PM\"},{\"ScripCode\":40248,\"Open\":6944.65,\"Close\":6946,\"High\":6946,\"Low\":6943.1,\"Volume\":1050,\"Date\":\"2024-10-30 02:20:00 PM\"},{\"ScripCode\":40248,\"Open\":6946,\"Close\":6943.55,\"High\":6946,\"Low\":6943.55,\"Volume\":900,\"Date\":\"2024-10-30 02:21:00 PM\"},{\"ScripCode\":40248,\"Open\":6947.4,\"Close\":6944.2,\"High\":6947.4,\"Low\":6943.55,\"Volume\":600,\"Date\":\"2024-10-30 02:22:00 PM\"},{\"ScripCode\":40248,\"Open\":6944.2,\"Close\":6948.7,\"High\":6948.7,\"Low\":6944.2,\"Volume\":900,\"Date\":\"2024-10-30 02:23:00 PM\"},{\"ScripCode\":40248,\"Open\":6948.7,\"Close\":6943.85,\"High\":6948.7,\"Low\":6943.85,\"Volume\":750,\"Date\":\"2024-10-30 02:24:00 PM\"},{\"ScripCode\":40248,\"Open\":6944.35,\"Close\":6946.35,\"High\":6949.9,\"Low\":6944.35,\"Volume\":750,\"Date\":\"2024-10-30 02:25:00 PM\"},{\"ScripCode\":40248,\"Open\":6946.35,\"Close\":6946.65,\"High\":6946.65,\"Low\":6946.35,\"Volume\":600,\"Date\":\"2024-10-30 02:26:00 PM\"},{\"ScripCode\":40248,\"Open\":6945.4,\"Close\":6945.9,\"High\":6945.9,\"Low\":6945.4,\"Volume\":5850,\"Date\":\"2024-10-30 02:27:00 PM\"},{\"ScripCode\":40248,\"Open\":6945.9,\"Close\":6948.85,\"High\":6948.85,\"Low\":6945.9,\"Volume\":900,\"Date\":\"2024-10-30 02:28:00 PM\"},{\"ScripCode\":40248,\"Open\":6948.85,\"Close\":6948.85,\"High\":6948.85,\"Low\":6948.85,\"Volume\":750,\"Date\":\"2024-10-30 02:29:00 PM\"},{\"ScripCode\":40248,\"Open\":6948.85,\"Close\":6948.95,\"High\":6948.95,\"Low\":6948.85,\"Volume\":450,\"Date\":\"2024-10-30 02:30:00 PM\"},{\"ScripCode\":40248,\"Open\":6948.95,\"Close\":6948.2,\"High\":6949,\"Low\":6948.2,\"Volume\":900,\"Date\":\"2024-10-30 02:31:00 PM\"},{\"ScripCode\":40248,\"Open\":6948.2,\"Close\":6948.2,\"High\":6948.2,\"Low\":6948.2,\"Volume\":300,\"Date\":\"2024-10-30 02:32:00 PM\"},{\"ScripCode\":40248,\"Open\":6947.8,\"Close\":6948.9,\"High\":6948.9,\"Low\":6947.8,\"Volume\":1350,\"Date\":\"2024-10-30 02:33:00 PM\"},{\"ScripCode\":40248,\"Open\":6950.7,\"Close\":6957.55,\"High\":6957.55,\"Low\":6950.7,\"Volume\":1500,\"Date\":\"2024-10-30 02:34:00 PM\"},{\"ScripCode\":40248,\"Open\":6957.55,\"Close\":6957.9,\"High\":6957.9,\"Low\":6957.55,\"Volume\":3300,\"Date\":\"2024-10-30 02:35:00 PM\"},{\"ScripCode\":40248,\"Open\":6958.15,\"Close\":6958.15,\"High\":6958.15,\"Low\":6958.15,\"Volume\":450,\"Date\":\"2024-10-30 02:36:00 PM\"},{\"ScripCode\":40248,\"Open\":6959.85,\"Close\":6961.3,\"High\":6961.3,\"Low\":6956.25,\"Volume\":750,\"Date\":\"2024-10-30 02:37:00 PM\"},{\"ScripCode\":40248,\"Open\":6961.3,\"Close\":6961,\"High\":6961.3,\"Low\":6961,\"Volume\":900,\"Date\":\"2024-10-30 02:38:00 PM\"},{\"ScripCode\":40248,\"Open\":6967.75,\"Close\":6967.75,\"High\":6967.75,\"Low\":6967.75,\"Volume\":150,\"Date\":\"2024-10-30 02:39:00 PM\"},{\"ScripCode\":40248,\"Open\":6967.75,\"Close\":6967.75,\"High\":6967.75,\"Low\":6967.75,\"Volume\":600,\"Date\":\"2024-10-30 02:40:00 PM\"},{\"ScripCode\":40248,\"Open\":6965.85,\"Close\":6960.7,\"High\":6965.85,\"Low\":6960.7,\"Volume\":750,\"Date\":\"2024-10-30 02:41:00 PM\"},{\"ScripCode\":40248,\"Open\":6960.7,\"Close\":6957,\"High\":6960.7,\"Low\":6957,\"Volume\":600,\"Date\":\"2024-10-30 02:42:00 PM\"},{\"ScripCode\":40248,\"Open\":6957,\"Close\":6955.8,\"High\":6957,\"Low\":6950.15,\"Volume\":900,\"Date\":\"2024-10-30 02:43:00 PM\"},{\"ScripCode\":40248,\"Open\":6955.8,\"Close\":6948.55,\"High\":6955.8,\"Low\":6948.55,\"Volume\":900,\"Date\":\"2024-10-30 02:44:00 PM\"},{\"ScripCode\":40248,\"Open\":6947.4,\"Close\":6945.4,\"High\":6952.6,\"Low\":6945.4,\"Volume\":1050,\"Date\":\"2024-10-30 02:45:00 PM\"},{\"ScripCode\":40248,\"Open\":6947,\"Close\":6946.5,\"High\":6949.15,\"Low\":6946.5,\"Volume\":1050,\"Date\":\"2024-10-30 02:46:00 PM\"},{\"ScripCode\":40248,\"Open\":6946.5,\"Close\":6952.5,\"High\":6952.5,\"Low\":6946.5,\"Volume\":450,\"Date\":\"2024-10-30 02:47:00 PM\"},{\"ScripCode\":40248,\"Open\":6952.5,\"Close\":6950.75,\"High\":6952.5,\"Low\":6947.3,\"Volume\":750,\"Date\":\"2024-10-30 02:48:00 PM\"},{\"ScripCode\":40248,\"Open\":6950.75,\"Close\":6946.4,\"High\":6950.75,\"Low\":6946.4,\"Volume\":3150,\"Date\":\"2024-10-30 02:49:00 PM\"},{\"ScripCode\":40248,\"Open\":6950,\"Close\":6951.1,\"High\":6953.95,\"Low\":6950,\"Volume\":1500,\"Date\":\"2024-10-30 02:50:00 PM\"},{\"ScripCode\":40248,\"Open\":6951.1,\"Close\":6954.05,\"High\":6954.7,\"Low\":6951.1,\"Volume\":1050,\"Date\":\"2024-10-30 02:51:00 PM\"},{\"ScripCode\":40248,\"Open\":6954.05,\"Close\":6957.95,\"High\":6960.35,\"Low\":6954.05,\"Volume\":1950,\"Date\":\"2024-10-30 02:52:00 PM\"},{\"ScripCode\":40248,\"Open\":6954,\"Close\":6954,\"High\":6955.3,\"Low\":6950.85,\"Volume\":2100,\"Date\":\"2024-10-30 02:53:00 PM\"},{\"ScripCode\":40248,\"Open\":6953.7,\"Close\":6954.3,\"High\":6954.3,\"Low\":6948.8,\"Volume\":1050,\"Date\":\"2024-10-30 02:54:00 PM\"},{\"ScripCode\":40248,\"Open\":6949.65,\"Close\":6949.65,\"High\":6949.65,\"Low\":6949.65,\"Volume\":450,\"Date\":\"2024-10-30 02:55:00 PM\"},{\"ScripCode\":40248,\"Open\":6949.65,\"Close\":6949.65,\"High\":6949.65,\"Low\":6949.65,\"Volume\":150,\"Date\":\"2024-10-30 02:56:00 PM\"},{\"ScripCode\":40248,\"Open\":6949.65,\"Close\":6953.8,\"High\":6953.8,\"Low\":6949.65,\"Volume\":900,\"Date\":\"2024-10-30 02:57:00 PM\"},{\"ScripCode\":40248,\"Open\":6953.8,\"Close\":6944,\"High\":6953.8,\"Low\":6944,\"Volume\":3000,\"Date\":\"2024-10-30 02:58:00 PM\"},{\"ScripCode\":40248,\"Open\":6944,\"Close\":6942.4,\"High\":6944,\"Low\":6942.4,\"Volume\":750,\"Date\":\"2024-10-30 02:59:00 PM\"},{\"ScripCode\":40248,\"Open\":6940,\"Close\":6935.65,\"High\":6940,\"Low\":6935.65,\"Volume\":750,\"Date\":\"2024-10-30 03:00:00 PM\"},{\"ScripCode\":40248,\"Open\":6929.6,\"Close\":6925.6,\"High\":6929.6,\"Low\":6924.45,\"Volume\":750,\"Date\":\"2024-10-30 03:01:00 PM\"},{\"ScripCode\":40248,\"Open\":6925.6,\"Close\":6923.45,\"High\":6925.6,\"Low\":6923.45,\"Volume\":600,\"Date\":\"2024-10-30 03:02:00 PM\"},{\"ScripCode\":40248,\"Open\":6923.35,\"Close\":6917.05,\"High\":6923.35,\"Low\":6917.05,\"Volume\":1050,\"Date\":\"2024-10-30 03:03:00 PM\"},{\"ScripCode\":40248,\"Open\":6925.5,\"Close\":6925.5,\"High\":6925.5,\"Low\":6925.5,\"Volume\":900,\"Date\":\"2024-10-30 03:04:00 PM\"},{\"ScripCode\":40248,\"Open\":6920,\"Close\":6920.5,\"High\":6923.85,\"Low\":6920,\"Volume\":1050,\"Date\":\"2024-10-30 03:05:00 PM\"},{\"ScripCode\":40248,\"Open\":6920.5,\"Close\":6920.25,\"High\":6922.7,\"Low\":6920.25,\"Volume\":450,\"Date\":\"2024-10-30 03:06:00 PM\"},{\"ScripCode\":40248,\"Open\":6917.05,\"Close\":6910.8,\"High\":6917.05,\"Low\":6910.8,\"Volume\":1050,\"Date\":\"2024-10-30 03:07:00 PM\"},{\"ScripCode\":40248,\"Open\":6910.8,\"Close\":6910.8,\"High\":6910.8,\"Low\":6910.8,\"Volume\":150,\"Date\":\"2024-10-30 03:08:00 PM\"},{\"ScripCode\":40248,\"Open\":6907.5,\"Close\":6907,\"High\":6907.5,\"Low\":6906.85,\"Volume\":1950,\"Date\":\"2024-10-30 03:09:00 PM\"},{\"ScripCode\":40248,\"Open\":6907,\"Close\":6918.1,\"High\":6918.1,\"Low\":6907,\"Volume\":1650,\"Date\":\"2024-10-30 03:10:00 PM\"},{\"ScripCode\":40248,\"Open\":6917,\"Close\":6914.05,\"High\":6918.9,\"Low\":6914.05,\"Volume\":5550,\"Date\":\"2024-10-30 03:11:00 PM\"},{\"ScripCode\":40248,\"Open\":6916.65,\"Close\":6917.6,\"High\":6918.1,\"Low\":6914.2,\"Volume\":1500,\"Date\":\"2024-10-30 03:12:00 PM\"},{\"ScripCode\":40248,\"Open\":6917.3,\"Close\":6917.3,\"High\":6917.3,\"Low\":6917.3,\"Volume\":150,\"Date\":\"2024-10-30 03:13:00 PM\"},{\"ScripCode\":40248,\"Open\":6917.3,\"Close\":6915.15,\"High\":6917.3,\"Low\":6911.25,\"Volume\":1500,\"Date\":\"2024-10-30 03:14:00 PM\"},{\"ScripCode\":40248,\"Open\":6915.15,\"Close\":6914.2,\"High\":6915.3,\"Low\":6908.55,\"Volume\":3900,\"Date\":\"2024-10-30 03:15:00 PM\"},{\"ScripCode\":40248,\"Open\":6915.15,\"Close\":6913.15,\"High\":6917.3,\"Low\":6913.15,\"Volume\":750,\"Date\":\"2024-10-30 03:16:00 PM\"},{\"ScripCode\":40248,\"Open\":6913.15,\"Close\":6911.9,\"High\":6915.25,\"Low\":6911.9,\"Volume\":900,\"Date\":\"2024-10-30 03:17:00 PM\"},{\"ScripCode\":40248,\"Open\":6915.85,\"Close\":6917,\"High\":6917,\"Low\":6914.35,\"Volume\":2250,\"Date\":\"2024-10-30 03:18:00 PM\"},{\"ScripCode\":40248,\"Open\":6917.5,\"Close\":6920.15,\"High\":6920.15,\"Low\":6914.15,\"Volume\":1200,\"Date\":\"2024-10-30 03:19:00 PM\"},{\"ScripCode\":40248,\"Open\":6918.85,\"Close\":6919.1,\"High\":6922.35,\"Low\":6918.85,\"Volume\":1050,\"Date\":\"2024-10-30 03:20:00 PM\"},{\"ScripCode\":40248,\"Open\":6916.6,\"Close\":6921.7,\"High\":6921.7,\"Low\":6916,\"Volume\":1050,\"Date\":\"2024-10-30 03:21:00 PM\"},{\"ScripCode\":40248,\"Open\":6922,\"Close\":6930.25,\"High\":6933.9,\"Low\":6922,\"Volume\":2850,\"Date\":\"2024-10-30 03:22:00 PM\"},{\"ScripCode\":40248,\"Open\":6933.75,\"Close\":6933.75,\"High\":6933.75,\"Low\":6933.75,\"Volume\":150,\"Date\":\"2024-10-30 03:23:00 PM\"},{\"ScripCode\":40248,\"Open\":6932.5,\"Close\":6932.75,\"High\":6937.7,\"Low\":6932.5,\"Volume\":1050,\"Date\":\"2024-10-30 03:24:00 PM\"},{\"ScripCode\":40248,\"Open\":6934.8,\"Close\":6929.05,\"High\":6934.8,\"Low\":6929.05,\"Volume\":300,\"Date\":\"2024-10-30 03:25:00 PM\"},{\"ScripCode\":40248,\"Open\":6928.65,\"Close\":6929.55,\"High\":6929.55,\"Low\":6928.65,\"Volume\":300,\"Date\":\"2024-10-30 03:26:00 PM\"},{\"ScripCode\":40248,\"Open\":6923,\"Close\":6931,\"High\":6931,\"Low\":6923,\"Volume\":1050,\"Date\":\"2024-10-30 03:28:00 PM\"},{\"ScripCode\":40248,\"Open\":6931,\"Close\":6925.6,\"High\":6932.7,\"Low\":6925,\"Volume\":2250,\"Date\":\"2024-10-30 03:29:00 PM\"},{\"ScripCode\":40248,\"Open\":6918,\"Close\":6918,\"High\":6918,\"Low\":6918,\"Volume\":7650,\"Date\":\"2024-10-30 03:30:00 PM\"},{\"ScripCode\":40248,\"Open\":6918,\"Close\":6935.55,\"High\":6935.55,\"Low\":6918,\"Volume\":900,\"Date\":\"2024-10-31 09:15:00 AM\"},{\"ScripCode\":40248,\"Open\":6945,\"Close\":6935.55,\"High\":6945,\"Low\":6935.55,\"Volume\":600,\"Date\":\"2024-10-31 09:16:00 AM\"},{\"ScripCode\":40248,\"Open\":6935.55,\"Close\":6935.55,\"High\":6935.55,\"Low\":6935.55,\"Volume\":150,\"Date\":\"2024-10-31 09:19:00 AM\"},{\"ScripCode\":40248,\"Open\":6928.95,\"Close\":6928.95,\"High\":6928.95,\"Low\":6928.95,\"Volume\":150,\"Date\":\"2024-10-31 09:20:00 AM\"},{\"ScripCode\":40248,\"Open\":6939.15,\"Close\":6939.15,\"High\":6939.15,\"Low\":6939.15,\"Volume\":150,\"Date\":\"2024-10-31 09:21:00 AM\"},{\"ScripCode\":40248,\"Open\":6950,\"Close\":6950,\"High\":6950,\"Low\":6950,\"Volume\":150,\"Date\":\"2024-10-31 09:22:00 AM\"},{\"ScripCode\":40248,\"Open\":6953,\"Close\":6953,\"High\":6953,\"Low\":6953,\"Volume\":1050,\"Date\":\"2024-10-31 09:23:00 AM\"},{\"ScripCode\":40248,\"Open\":6953,\"Close\":6953,\"High\":6953,\"Low\":6953,\"Volume\":300,\"Date\":\"2024-10-31 09:24:00 AM\"},{\"ScripCode\":40248,\"Open\":6953,\"Close\":6926.8,\"High\":6953,\"Low\":6926.8,\"Volume\":900,\"Date\":\"2024-10-31 09:26:00 AM\"},{\"ScripCode\":40248,\"Open\":6931.45,\"Close\":6931.45,\"High\":6931.45,\"Low\":6931.45,\"Volume\":300,\"Date\":\"2024-10-31 09:27:00 AM\"},{\"ScripCode\":40248,\"Open\":6919.2,\"Close\":6919.2,\"High\":6919.2,\"Low\":6919.2,\"Volume\":150,\"Date\":\"2024-10-31 09:29:00 AM\"},{\"ScripCode\":40248,\"Open\":6928.7,\"Close\":6925.15,\"High\":6930,\"Low\":6925.15,\"Volume\":1500,\"Date\":\"2024-10-31 09:30:00 AM\"},{\"ScripCode\":40248,\"Open\":6925.15,\"Close\":6919.45,\"High\":6925.15,\"Low\":6916.5,\"Volume\":1800,\"Date\":\"2024-10-31 09:31:00 AM\"},{\"ScripCode\":40248,\"Open\":6919.45,\"Close\":6916.5,\"High\":6922,\"Low\":6916.5,\"Volume\":9000,\"Date\":\"2024-10-31 09:32:00 AM\"},{\"ScripCode\":40248,\"Open\":6916.5,\"Close\":6913.35,\"High\":6916.5,\"Low\":6913.35,\"Volume\":750,\"Date\":\"2024-10-31 09:33:00 AM\"},{\"ScripCode\":40248,\"Open\":6906.35,\"Close\":6906.35,\"High\":6906.35,\"Low\":6906.35,\"Volume\":150,\"Date\":\"2024-10-31 09:34:00 AM\"},{\"ScripCode\":40248,\"Open\":6930,\"Close\":6932.9,\"High\":6932.9,\"Low\":6930,\"Volume\":750,\"Date\":\"2024-10-31 09:35:00 AM\"},{\"ScripCode\":40248,\"Open\":6945,\"Close\":6943.4,\"High\":6945,\"Low\":6942.15,\"Volume\":1050,\"Date\":\"2024-10-31 09:36:00 AM\"},{\"ScripCode\":40248,\"Open\":6943.4,\"Close\":6943.4,\"High\":6943.4,\"Low\":6943.4,\"Volume\":750,\"Date\":\"2024-10-31 09:37:00 AM\"},{\"ScripCode\":40248,\"Open\":6933.7,\"Close\":6922.1,\"High\":6933.7,\"Low\":6922.1,\"Volume\":3450,\"Date\":\"2024-10-31 09:38:00 AM\"},{\"ScripCode\":40248,\"Open\":6927.4,\"Close\":6922.7,\"High\":6927.5,\"Low\":6922.7,\"Volume\":1050,\"Date\":\"2024-10-31 09:39:00 AM\"},{\"ScripCode\":40248,\"Open\":6916.85,\"Close\":6916.85,\"High\":6916.85,\"Low\":6916.85,\"Volume\":600,\"Date\":\"2024-10-31 09:40:00 AM\"},{\"ScripCode\":40248,\"Open\":6924.35,\"Close\":6930.6,\"High\":6930.6,\"Low\":6921.75,\"Volume\":1200,\"Date\":\"2024-10-31 09:41:00 AM\"},{\"ScripCode\":40248,\"Open\":6940,\"Close\":6940,\"High\":6940,\"Low\":6940,\"Volume\":150,\"Date\":\"2024-10-31 09:42:00 AM\"},{\"ScripCode\":40248,\"Open\":6940,\"Close\":6937.95,\"High\":6940,\"Low\":6937.95,\"Volume\":450,\"Date\":\"2024-10-31 09:43:00 AM\"},{\"ScripCode\":40248,\"Open\":6934.1,\"Close\":6934.1,\"High\":6934.1,\"Low\":6934.1,\"Volume\":600,\"Date\":\"2024-10-31 09:44:00 AM\"},{\"ScripCode\":40248,\"Open\":6949.4,\"Close\":6962.8,\"High\":6962.8,\"Low\":6949.4,\"Volume\":1950,\"Date\":\"2024-10-31 09:45:00 AM\"},{\"ScripCode\":40248,\"Open\":6960.75,\"Close\":6976.5,\"High\":6976.5,\"Low\":6960.75,\"Volume\":1800,\"Date\":\"2024-10-31 09:46:00 AM\"},{\"ScripCode\":40248,\"Open\":6971.1,\"Close\":6982,\"High\":6982,\"Low\":6971.1,\"Volume\":450,\"Date\":\"2024-10-31 09:47:00 AM\"},{\"ScripCode\":40248,\"Open\":6982.9,\"Close\":6989.15,\"High\":6994.1,\"Low\":6982.9,\"Volume\":5550,\"Date\":\"2024-10-31 09:48:00 AM\"},{\"ScripCode\":40248,\"Open\":6979.2,\"Close\":6969.6,\"High\":6979.2,\"Low\":6969.6,\"Volume\":300,\"Date\":\"2024-10-31 09:49:00 AM\"},{\"ScripCode\":40248,\"Open\":6977.05,\"Close\":6977.05,\"High\":6977.05,\"Low\":6977.05,\"Volume\":300,\"Date\":\"2024-10-31 09:50:00 AM\"},{\"ScripCode\":40248,\"Open\":6982,\"Close\":6977.65,\"High\":6982,\"Low\":6977.65,\"Volume\":750,\"Date\":\"2024-10-31 09:51:00 AM\"},{\"ScripCode\":40248,\"Open\":6973.45,\"Close\":6979.95,\"High\":6979.95,\"Low\":6973.45,\"Volume\":450,\"Date\":\"2024-10-31 09:52:00 AM\"},{\"ScripCode\":40248,\"Open\":6979.95,\"Close\":6979.4,\"High\":6979.95,\"Low\":6979.4,\"Volume\":8400,\"Date\":\"2024-10-31 09:53:00 AM\"},{\"ScripCode\":40248,\"Open\":6967.55,\"Close\":6967.55,\"High\":6967.55,\"Low\":6967.55,\"Volume\":450,\"Date\":\"2024-10-31 09:54:00 AM\"},{\"ScripCode\":40248,\"Open\":6958.45,\"Close\":6955.65,\"High\":6958.45,\"Low\":6953,\"Volume\":750,\"Date\":\"2024-10-31 09:55:00 AM\"},{\"ScripCode\":40248,\"Open\":6963,\"Close\":6961.15,\"High\":6963,\"Low\":6961.15,\"Volume\":2250,\"Date\":\"2024-10-31 09:57:00 AM\"},{\"ScripCode\":40248,\"Open\":6961.15,\"Close\":6961.15,\"High\":6961.15,\"Low\":6961.15,\"Volume\":150,\"Date\":\"2024-10-31 09:58:00 AM\"},{\"ScripCode\":40248,\"Open\":6950,\"Close\":6950,\"High\":6950,\"Low\":6950,\"Volume\":1800,\"Date\":\"2024-10-31 09:59:00 AM\"},{\"ScripCode\":40248,\"Open\":6956.6,\"Close\":6956.6,\"High\":6956.6,\"Low\":6956.6,\"Volume\":300,\"Date\":\"2024-10-31 10:00:00 AM\"},{\"ScripCode\":40248,\"Open\":6956.05,\"Close\":6956.7,\"High\":6956.7,\"Low\":6956.05,\"Volume\":450,\"Date\":\"2024-10-31 10:01:00 AM\"},{\"ScripCode\":40248,\"Open\":6961,\"Close\":6962.05,\"High\":6964.25,\"Low\":6961,\"Volume\":1350,\"Date\":\"2024-10-31 10:02:00 AM\"},{\"ScripCode\":40248,\"Open\":6958,\"Close\":6958,\"High\":6958,\"Low\":6958,\"Volume\":300,\"Date\":\"2024-10-31 10:03:00 AM\"},{\"ScripCode\":40248,\"Open\":6962,\"Close\":6962,\"High\":6962,\"Low\":6962,\"Volume\":3600,\"Date\":\"2024-10-31 10:04:00 AM\"},{\"ScripCode\":40248,\"Open\":6962,\"Close\":6963,\"High\":6963,\"Low\":6962,\"Volume\":3900,\"Date\":\"2024-10-31 10:06:00 AM\"},{\"ScripCode\":40248,\"Open\":6956.3,\"Close\":6947.65,\"High\":6956.3,\"Low\":6945.75,\"Volume\":900,\"Date\":\"2024-10-31 10:07:00 AM\"},{\"ScripCode\":40248,\"Open\":6946.9,\"Close\":6946.9,\"High\":6946.9,\"Low\":6946.9,\"Volume\":150,\"Date\":\"2024-10-31 10:08:00 AM\"},{\"ScripCode\":40248,\"Open\":6948.8,\"Close\":6951,\"High\":6951,\"Low\":6948.8,\"Volume\":300,\"Date\":\"2024-10-31 10:09:00 AM\"},{\"ScripCode\":40248,\"Open\":6951,\"Close\":6951,\"High\":6951,\"Low\":6951,\"Volume\":150,\"Date\":\"2024-10-31 10:10:00 AM\"},{\"ScripCode\":40248,\"Open\":6951,\"Close\":6951,\"High\":6951,\"Low\":6951,\"Volume\":150,\"Date\":\"2024-10-31 10:11:00 AM\"},{\"ScripCode\":40248,\"Open\":6945.05,\"Close\":6945.05,\"High\":6945.05,\"Low\":6945.05,\"Volume\":300,\"Date\":\"2024-10-31 10:13:00 AM\"},{\"ScripCode\":40248,\"Open\":6945.05,\"Close\":6945.05,\"High\":6947.1,\"Low\":6945.05,\"Volume\":600,\"Date\":\"2024-10-31 10:14:00 AM\"},{\"ScripCode\":40248,\"Open\":6935,\"Close\":6935,\"High\":6935,\"Low\":6935,\"Volume\":900,\"Date\":\"2024-10-31 10:16:00 AM\"},{\"ScripCode\":40248,\"Open\":6935,\"Close\":6935,\"High\":6935,\"Low\":6935,\"Volume\":150,\"Date\":\"2024-10-31 10:17:00 AM\"},{\"ScripCode\":40248,\"Open\":6928,\"Close\":6928,\"High\":6928,\"Low\":6928,\"Volume\":1050,\"Date\":\"2024-10-31 10:18:00 AM\"},{\"ScripCode\":40248,\"Open\":6928,\"Close\":6924.35,\"High\":6928,\"Low\":6924.35,\"Volume\":11250,\"Date\":\"2024-10-31 10:19:00 AM\"},{\"ScripCode\":40248,\"Open\":6924.35,\"Close\":6930,\"High\":6930,\"Low\":6920,\"Volume\":13050,\"Date\":\"2024-10-31 10:20:00 AM\"},{\"ScripCode\":40248,\"Open\":6930,\"Close\":6930,\"High\":6930,\"Low\":6930,\"Volume\":750,\"Date\":\"2024-10-31 10:21:00 AM\"},{\"ScripCode\":40248,\"Open\":6930,\"Close\":6930,\"High\":6930,\"Low\":6930,\"Volume\":450,\"Date\":\"2024-10-31 10:22:00 AM\"},{\"ScripCode\":40248,\"Open\":6922.4,\"Close\":6925,\"High\":6925,\"Low\":6922.4,\"Volume\":450,\"Date\":\"2024-10-31 10:23:00 AM\"},{\"ScripCode\":40248,\"Open\":6925,\"Close\":6925,\"High\":6925,\"Low\":6925,\"Volume\":150,\"Date\":\"2024-10-31 10:24:00 AM\"},{\"ScripCode\":40248,\"Open\":6935,\"Close\":6935,\"High\":6935,\"Low\":6935,\"Volume\":450,\"Date\":\"2024-10-31 10:25:00 AM\"},{\"ScripCode\":40248,\"Open\":6935,\"Close\":6935,\"High\":6935,\"Low\":6935,\"Volume\":150,\"Date\":\"2024-10-31 10:26:00 AM\"},{\"ScripCode\":40248,\"Open\":6935.85,\"Close\":6935.85,\"High\":6935.85,\"Low\":6935.85,\"Volume\":300,\"Date\":\"2024-10-31 10:27:00 AM\"},{\"ScripCode\":40248,\"Open\":6935.85,\"Close\":6935.85,\"High\":6935.85,\"Low\":6935.85,\"Volume\":900,\"Date\":\"2024-10-31 10:30:00 AM\"},{\"ScripCode\":40248,\"Open\":6935.85,\"Close\":6935.85,\"High\":6935.85,\"Low\":6935.85,\"Volume\":750,\"Date\":\"2024-10-31 10:31:00 AM\"},{\"ScripCode\":40248,\"Open\":6938.1,\"Close\":6938.1,\"High\":6938.1,\"Low\":6938.1,\"Volume\":450,\"Date\":\"2024-10-31 10:33:00 AM\"},{\"ScripCode\":40248,\"Open\":6937.6,\"Close\":6937.6,\"High\":6937.6,\"Low\":6937.6,\"Volume\":300,\"Date\":\"2024-10-31 10:34:00 AM\"},{\"ScripCode\":40248,\"Open\":6934.1,\"Close\":6931.65,\"High\":6934.1,\"Low\":6931.65,\"Volume\":450,\"Date\":\"2024-10-31 10:35:00 AM\"},{\"ScripCode\":40248,\"Open\":6931.65,\"Close\":6933,\"High\":6940.9,\"Low\":6931.65,\"Volume\":2700,\"Date\":\"2024-10-31 10:36:00 AM\"},{\"ScripCode\":40248,\"Open\":6927.5,\"Close\":6927.5,\"High\":6927.5,\"Low\":6927.5,\"Volume\":450,\"Date\":\"2024-10-31 10:37:00 AM\"},{\"ScripCode\":40248,\"Open\":6927.5,\"Close\":6927.5,\"High\":6927.5,\"Low\":6927.5,\"Volume\":300,\"Date\":\"2024-10-31 10:38:00 AM\"},{\"ScripCode\":40248,\"Open\":6927.5,\"Close\":6927.5,\"High\":6927.5,\"Low\":6927.5,\"Volume\":2850,\"Date\":\"2024-10-31 10:40:00 AM\"},{\"ScripCode\":40248,\"Open\":6927.5,\"Close\":6924,\"High\":6927.5,\"Low\":6923.25,\"Volume\":900,\"Date\":\"2024-10-31 10:41:00 AM\"},{\"ScripCode\":40248,\"Open\":6909.1,\"Close\":6906.2,\"High\":6909.6,\"Low\":6906.2,\"Volume\":750,\"Date\":\"2024-10-31 10:42:00 AM\"},{\"ScripCode\":40248,\"Open\":6909.6,\"Close\":6914.45,\"High\":6914.45,\"Low\":6909.6,\"Volume\":300,\"Date\":\"2024-10-31 10:43:00 AM\"},{\"ScripCode\":40248,\"Open\":6914.45,\"Close\":6927.2,\"High\":6927.2,\"Low\":6914.45,\"Volume\":1800,\"Date\":\"2024-10-31 10:44:00 AM\"},{\"ScripCode\":40248,\"Open\":6927.15,\"Close\":6927.15,\"High\":6927.15,\"Low\":6927.15,\"Volume\":450,\"Date\":\"2024-10-31 10:45:00 AM\"},{\"ScripCode\":40248,\"Open\":6927.15,\"Close\":6927.15,\"High\":6927.15,\"Low\":6927.15,\"Volume\":300,\"Date\":\"2024-10-31 10:46:00 AM\"},{\"ScripCode\":40248,\"Open\":6927.15,\"Close\":6927.15,\"High\":6927.15,\"Low\":6927.15,\"Volume\":1650,\"Date\":\"2024-10-31 10:47:00 AM\"},{\"ScripCode\":40248,\"Open\":6944.9,\"Close\":6944.9,\"High\":6944.9,\"Low\":6944.9,\"Volume\":450,\"Date\":\"2024-10-31 10:48:00 AM\"},{\"ScripCode\":40248,\"Open\":6944.9,\"Close\":6944.9,\"High\":6944.9,\"Low\":6944.9,\"Volume\":150,\"Date\":\"2024-10-31 10:49:00 AM\"},{\"ScripCode\":40248,\"Open\":6944.9,\"Close\":6937.4,\"High\":6944.9,\"Low\":6936.75,\"Volume\":750,\"Date\":\"2024-10-31 10:50:00 AM\"},{\"ScripCode\":40248,\"Open\":6936.35,\"Close\":6942.6,\"High\":6942.6,\"Low\":6936.35,\"Volume\":3450,\"Date\":\"2024-10-31 10:51:00 AM\"},{\"ScripCode\":40248,\"Open\":6942.6,\"Close\":6925.55,\"High\":6942.6,\"Low\":6925.55,\"Volume\":450,\"Date\":\"2024-10-31 10:52:00 AM\"},{\"ScripCode\":40248,\"Open\":6929.25,\"Close\":6929.25,\"High\":6929.25,\"Low\":6929.25,\"Volume\":1800,\"Date\":\"2024-10-31 10:53:00 AM\"},{\"ScripCode\":40248,\"Open\":6929.25,\"Close\":6929.25,\"High\":6929.25,\"Low\":6929.25,\"Volume\":150,\"Date\":\"2024-10-31 10:54:00 AM\"},{\"ScripCode\":40248,\"Open\":6929.25,\"Close\":6925,\"High\":6929.25,\"Low\":6925,\"Volume\":450,\"Date\":\"2024-10-31 10:55:00 AM\"},{\"ScripCode\":40248,\"Open\":6925.75,\"Close\":6925.75,\"High\":6925.75,\"Low\":6925.75,\"Volume\":4200,\"Date\":\"2024-10-31 10:56:00 AM\"},{\"ScripCode\":40248,\"Open\":6925.75,\"Close\":6925.75,\"High\":6925.75,\"Low\":6925.75,\"Volume\":300,\"Date\":\"2024-10-31 10:57:00 AM\"},{\"ScripCode\":40248,\"Open\":6934.2,\"Close\":6934.2,\"High\":6934.2,\"Low\":6934.2,\"Volume\":1050,\"Date\":\"2024-10-31 10:58:00 AM\"},{\"ScripCode\":40248,\"Open\":6938.85,\"Close\":6938.85,\"High\":6938.85,\"Low\":6938.85,\"Volume\":900,\"Date\":\"2024-10-31 10:59:00 AM\"},{\"ScripCode\":40248,\"Open\":6939,\"Close\":6942.8,\"High\":6942.8,\"Low\":6939,\"Volume\":1500,\"Date\":\"2024-10-31 11:00:00 AM\"},{\"ScripCode\":40248,\"Open\":6942.8,\"Close\":6942.8,\"High\":6942.8,\"Low\":6942.8,\"Volume\":150,\"Date\":\"2024-10-31 11:01:00 AM\"},{\"ScripCode\":40248,\"Open\":6942.95,\"Close\":6943,\"High\":6943,\"Low\":6942.95,\"Volume\":750,\"Date\":\"2024-10-31 11:02:00 AM\"},{\"ScripCode\":40248,\"Open\":6942,\"Close\":6942,\"High\":6942,\"Low\":6942,\"Volume\":600,\"Date\":\"2024-10-31 11:03:00 AM\"},{\"ScripCode\":40248,\"Open\":6940,\"Close\":6940,\"High\":6940,\"Low\":6940,\"Volume\":900,\"Date\":\"2024-10-31 11:04:00 AM\"},{\"ScripCode\":40248,\"Open\":6940,\"Close\":6937.65,\"High\":6940,\"Low\":6937.65,\"Volume\":450,\"Date\":\"2024-10-31 11:05:00 AM\"},{\"ScripCode\":40248,\"Open\":6939.4,\"Close\":6939.4,\"High\":6939.4,\"Low\":6939.4,\"Volume\":1350,\"Date\":\"2024-10-31 11:06:00 AM\"},{\"ScripCode\":40248,\"Open\":6938.5,\"Close\":6938.5,\"High\":6938.5,\"Low\":6938.5,\"Volume\":450,\"Date\":\"2024-10-31 11:07:00 AM\"},{\"ScripCode\":40248,\"Open\":6944.95,\"Close\":6942,\"High\":6944.95,\"Low\":6942,\"Volume\":1200,\"Date\":\"2024-10-31 11:08:00 AM\"},{\"ScripCode\":40248,\"Open\":6942,\"Close\":6942,\"High\":6942,\"Low\":6942,\"Volume\":1350,\"Date\":\"2024-10-31 11:10:00 AM\"},{\"ScripCode\":40248,\"Open\":6942,\"Close\":6942,\"High\":6942,\"Low\":6942,\"Volume\":300,\"Date\":\"2024-10-31 11:11:00 AM\"},{\"ScripCode\":40248,\"Open\":6944.95,\"Close\":6944.95,\"High\":6944.95,\"Low\":6944.95,\"Volume\":750,\"Date\":\"2024-10-31 11:12:00 AM\"},{\"ScripCode\":40248,\"Open\":6944.95,\"Close\":6944.95,\"High\":6944.95,\"Low\":6944.95,\"Volume\":150,\"Date\":\"2024-10-31 11:14:00 AM\"},{\"ScripCode\":40248,\"Open\":6944.95,\"Close\":6944.95,\"High\":6944.95,\"Low\":6944.95,\"Volume\":3600,\"Date\":\"2024-10-31 11:15:00 AM\"},{\"ScripCode\":40248,\"Open\":6944.95,\"Close\":6945,\"High\":6945,\"Low\":6944.95,\"Volume\":450,\"Date\":\"2024-10-31 11:16:00 AM\"},{\"ScripCode\":40248,\"Open\":6944.5,\"Close\":6944.5,\"High\":6944.5,\"Low\":6944.5,\"Volume\":1050,\"Date\":\"2024-10-31 11:17:00 AM\"},{\"ScripCode\":40248,\"Open\":6944.65,\"Close\":6944.1,\"High\":6944.65,\"Low\":6944.1,\"Volume\":3300,\"Date\":\"2024-10-31 11:18:00 AM\"},{\"ScripCode\":40248,\"Open\":6946.2,\"Close\":6946.2,\"High\":6946.2,\"Low\":6946.2,\"Volume\":300,\"Date\":\"2024-10-31 11:19:00 AM\"},{\"ScripCode\":40248,\"Open\":6946.2,\"Close\":6946.2,\"High\":6946.2,\"Low\":6946.2,\"Volume\":150,\"Date\":\"2024-10-31 11:20:00 AM\"},{\"ScripCode\":40248,\"Open\":6951,\"Close\":6952.9,\"High\":6953.1,\"Low\":6951,\"Volume\":2400,\"Date\":\"2024-10-31 11:21:00 AM\"},{\"ScripCode\":40248,\"Open\":6952.8,\"Close\":6954.95,\"High\":6954.95,\"Low\":6952.8,\"Volume\":750,\"Date\":\"2024-10-31 11:22:00 AM\"},{\"ScripCode\":40248,\"Open\":6954.1,\"Close\":6955.45,\"High\":6955.45,\"Low\":6954.1,\"Volume\":300,\"Date\":\"2024-10-31 11:23:00 AM\"},{\"ScripCode\":40248,\"Open\":6958.3,\"Close\":6958.3,\"High\":6958.3,\"Low\":6958.3,\"Volume\":150,\"Date\":\"2024-10-31 11:24:00 AM\"},{\"ScripCode\":40248,\"Open\":6958.3,\"Close\":6958.3,\"High\":6958.3,\"Low\":6958.3,\"Volume\":1050,\"Date\":\"2024-10-31 11:25:00 AM\"},{\"ScripCode\":40248,\"Open\":6955.8,\"Close\":6946.05,\"High\":6955.8,\"Low\":6946.05,\"Volume\":2250,\"Date\":\"2024-10-31 11:26:00 AM\"},{\"ScripCode\":40248,\"Open\":6946.05,\"Close\":6950,\"High\":6950,\"Low\":6946.05,\"Volume\":450,\"Date\":\"2024-10-31 11:27:00 AM\"},{\"ScripCode\":40248,\"Open\":6950,\"Close\":6944.75,\"High\":6950,\"Low\":6944.75,\"Volume\":300,\"Date\":\"2024-10-31 11:28:00 AM\"},{\"ScripCode\":40248,\"Open\":6954.9,\"Close\":6958.7,\"High\":6958.7,\"Low\":6954.9,\"Volume\":450,\"Date\":\"2024-10-31 11:29:00 AM\"},{\"ScripCode\":40248,\"Open\":6958.7,\"Close\":6955.95,\"High\":6959.2,\"Low\":6955.95,\"Volume\":2400,\"Date\":\"2024-10-31 11:30:00 AM\"},{\"ScripCode\":40248,\"Open\":6953.85,\"Close\":6953.85,\"High\":6953.85,\"Low\":6953.85,\"Volume\":600,\"Date\":\"2024-10-31 11:31:00 AM\"},{\"ScripCode\":40248,\"Open\":6954.05,\"Close\":6952.15,\"High\":6954.05,\"Low\":6952.15,\"Volume\":1500,\"Date\":\"2024-10-31 11:32:00 AM\"},{\"ScripCode\":40248,\"Open\":6952.05,\"Close\":6952.05,\"High\":6952.05,\"Low\":6952.05,\"Volume\":300,\"Date\":\"2024-10-31 11:33:00 AM\"},{\"ScripCode\":40248,\"Open\":6952.05,\"Close\":6957.1,\"High\":6957.1,\"Low\":6952.05,\"Volume\":900,\"Date\":\"2024-10-31 11:35:00 AM\"},{\"ScripCode\":40248,\"Open\":6957.1,\"Close\":6957.1,\"High\":6957.1,\"Low\":6957.1,\"Volume\":150,\"Date\":\"2024-10-31 11:37:00 AM\"},{\"ScripCode\":40248,\"Open\":6962,\"Close\":6962,\"High\":6962,\"Low\":6962,\"Volume\":300,\"Date\":\"2024-10-31 11:38:00 AM\"},{\"ScripCode\":40248,\"Open\":6956.2,\"Close\":6956.2,\"High\":6956.2,\"Low\":6956.2,\"Volume\":300,\"Date\":\"2024-10-31 11:39:00 AM\"},{\"ScripCode\":40248,\"Open\":6954.4,\"Close\":6958,\"High\":6958,\"Low\":6954.4,\"Volume\":750,\"Date\":\"2024-10-31 11:40:00 AM\"},{\"ScripCode\":40248,\"Open\":6958,\"Close\":6958,\"High\":6958,\"Low\":6958,\"Volume\":150,\"Date\":\"2024-10-31 11:41:00 AM\"},{\"ScripCode\":40248,\"Open\":6958,\"Close\":6953.9,\"High\":6958,\"Low\":6953.9,\"Volume\":1500,\"Date\":\"2024-10-31 11:42:00 AM\"},{\"ScripCode\":40248,\"Open\":6953.9,\"Close\":6953.9,\"High\":6953.9,\"Low\":6953.9,\"Volume\":150,\"Date\":\"2024-10-31 11:43:00 AM\"},{\"ScripCode\":40248,\"Open\":6968.6,\"Close\":6968.6,\"High\":6968.6,\"Low\":6968.6,\"Volume\":1800,\"Date\":\"2024-10-31 11:44:00 AM\"},{\"ScripCode\":40248,\"Open\":6968.6,\"Close\":6958.35,\"High\":6968.6,\"Low\":6958.35,\"Volume\":450,\"Date\":\"2024-10-31 11:45:00 AM\"},{\"ScripCode\":40248,\"Open\":6958.35,\"Close\":6958.35,\"High\":6958.35,\"Low\":6958.35,\"Volume\":150,\"Date\":\"2024-10-31 11:46:00 AM\"},{\"ScripCode\":40248,\"Open\":6962.1,\"Close\":6964.85,\"High\":6964.85,\"Low\":6962.1,\"Volume\":600,\"Date\":\"2024-10-31 11:47:00 AM\"},{\"ScripCode\":40248,\"Open\":6970,\"Close\":6970,\"High\":6970,\"Low\":6970,\"Volume\":450,\"Date\":\"2024-10-31 11:48:00 AM\"},{\"ScripCode\":40248,\"Open\":6969.85,\"Close\":6974.9,\"High\":6974.9,\"Low\":6968.75,\"Volume\":600,\"Date\":\"2024-10-31 11:49:00 AM\"},{\"ScripCode\":40248,\"Open\":6974.9,\"Close\":6969.5,\"High\":6979.9,\"Low\":6969.5,\"Volume\":1800,\"Date\":\"2024-10-31 11:50:00 AM\"},{\"ScripCode\":40248,\"Open\":6969.5,\"Close\":6969.5,\"High\":6969.5,\"Low\":6969.5,\"Volume\":150,\"Date\":\"2024-10-31 11:51:00 AM\"},{\"ScripCode\":40248,\"Open\":6969.5,\"Close\":6969.5,\"High\":6969.5,\"Low\":6969.5,\"Volume\":2700,\"Date\":\"2024-10-31 11:52:00 AM\"},{\"ScripCode\":40248,\"Open\":6969.5,\"Close\":6969.5,\"High\":6969.5,\"Low\":6969.5,\"Volume\":150,\"Date\":\"2024-10-31 11:53:00 AM\"},{\"ScripCode\":40248,\"Open\":6969.5,\"Close\":6969.5,\"High\":6969.5,\"Low\":6969.5,\"Volume\":2100,\"Date\":\"2024-10-31 11:54:00 AM\"},{\"ScripCode\":40248,\"Open\":6969.5,\"Close\":6969.5,\"High\":6969.5,\"Low\":6969.5,\"Volume\":2850,\"Date\":\"2024-10-31 11:55:00 AM\"},{\"ScripCode\":40248,\"Open\":6969.5,\"Close\":6968,\"High\":6969.5,\"Low\":6958.6,\"Volume\":1050,\"Date\":\"2024-10-31 11:56:00 AM\"},{\"ScripCode\":40248,\"Open\":6968,\"Close\":6968,\"High\":6968,\"Low\":6968,\"Volume\":450,\"Date\":\"2024-10-31 11:57:00 AM\"},{\"ScripCode\":40248,\"Open\":6968,\"Close\":6970.1,\"High\":6970.1,\"Low\":6968,\"Volume\":900,\"Date\":\"2024-10-31 11:58:00 AM\"},{\"ScripCode\":40248,\"Open\":6970.1,\"Close\":6977,\"High\":6977,\"Low\":6970.1,\"Volume\":2100,\"Date\":\"2024-10-31 11:59:00 AM\"},{\"ScripCode\":40248,\"Open\":6977,\"Close\":6978,\"High\":6978,\"Low\":6977,\"Volume\":4500,\"Date\":\"2024-10-31 12:00:00 PM\"},{\"ScripCode\":40248,\"Open\":6978,\"Close\":6973.3,\"High\":6978,\"Low\":6973.3,\"Volume\":3600,\"Date\":\"2024-10-31 12:01:00 PM\"},{\"ScripCode\":40248,\"Open\":6968.65,\"Close\":6969.25,\"High\":6969.25,\"Low\":6968.65,\"Volume\":1350,\"Date\":\"2024-10-31 12:02:00 PM\"},{\"ScripCode\":40248,\"Open\":6971.25,\"Close\":6973.75,\"High\":6977,\"Low\":6971.25,\"Volume\":1950,\"Date\":\"2024-10-31 12:03:00 PM\"},{\"ScripCode\":40248,\"Open\":6973.75,\"Close\":6976,\"High\":6976,\"Low\":6973.75,\"Volume\":1500,\"Date\":\"2024-10-31 12:04:00 PM\"},{\"ScripCode\":40248,\"Open\":6976,\"Close\":6976,\"High\":6976,\"Low\":6976,\"Volume\":600,\"Date\":\"2024-10-31 12:05:00 PM\"},{\"ScripCode\":40248,\"Open\":6976,\"Close\":6976,\"High\":6976,\"Low\":6976,\"Volume\":600,\"Date\":\"2024-10-31 12:06:00 PM\"},{\"ScripCode\":40248,\"Open\":6976,\"Close\":6976,\"High\":6976,\"Low\":6976,\"Volume\":450,\"Date\":\"2024-10-31 12:07:00 PM\"},{\"ScripCode\":40248,\"Open\":6976,\"Close\":6976,\"High\":6976,\"Low\":6976,\"Volume\":600,\"Date\":\"2024-10-31 12:08:00 PM\"},{\"ScripCode\":40248,\"Open\":6976,\"Close\":6977.1,\"High\":6977.1,\"Low\":6976,\"Volume\":600,\"Date\":\"2024-10-31 12:09:00 PM\"},{\"ScripCode\":40248,\"Open\":6977.1,\"Close\":6983.85,\"High\":6983.85,\"Low\":6977.1,\"Volume\":750,\"Date\":\"2024-10-31 12:10:00 PM\"},{\"ScripCode\":40248,\"Open\":6983.85,\"Close\":6979.65,\"High\":6983.85,\"Low\":6979.65,\"Volume\":900,\"Date\":\"2024-10-31 12:11:00 PM\"},{\"ScripCode\":40248,\"Open\":6979.65,\"Close\":6979.65,\"High\":6979.65,\"Low\":6979.65,\"Volume\":450,\"Date\":\"2024-10-31 12:12:00 PM\"},{\"ScripCode\":40248,\"Open\":6979.65,\"Close\":6979.65,\"High\":6979.65,\"Low\":6979.65,\"Volume\":1950,\"Date\":\"2024-10-31 12:13:00 PM\"},{\"ScripCode\":40248,\"Open\":6979.65,\"Close\":6979.65,\"High\":6979.65,\"Low\":6979.65,\"Volume\":150,\"Date\":\"2024-10-31 12:14:00 PM\"},{\"ScripCode\":40248,\"Open\":6979.65,\"Close\":6979.65,\"High\":6979.65,\"Low\":6979.65,\"Volume\":900,\"Date\":\"2024-10-31 12:15:00 PM\"},{\"ScripCode\":40248,\"Open\":6978,\"Close\":6978,\"High\":6978,\"Low\":6978,\"Volume\":600,\"Date\":\"2024-10-31 12:16:00 PM\"},{\"ScripCode\":40248,\"Open\":6978,\"Close\":6981,\"High\":6981,\"Low\":6978,\"Volume\":3750,\"Date\":\"2024-10-31 12:17:00 PM\"},{\"ScripCode\":40248,\"Open\":6981,\"Close\":6981,\"High\":6981,\"Low\":6981,\"Volume\":150,\"Date\":\"2024-10-31 12:18:00 PM\"},{\"ScripCode\":40248,\"Open\":6981,\"Close\":6981,\"High\":6981,\"Low\":6981,\"Volume\":3750,\"Date\":\"2024-10-31 12:19:00 PM\"},{\"ScripCode\":40248,\"Open\":6981,\"Close\":6975,\"High\":6981,\"Low\":6975,\"Volume\":450,\"Date\":\"2024-10-31 12:20:00 PM\"},{\"ScripCode\":40248,\"Open\":6975,\"Close\":6973,\"High\":6975,\"Low\":6973,\"Volume\":600,\"Date\":\"2024-10-31 12:21:00 PM\"},{\"ScripCode\":40248,\"Open\":6973,\"Close\":6973,\"High\":6973,\"Low\":6973,\"Volume\":900,\"Date\":\"2024-10-31 12:22:00 PM\"},{\"ScripCode\":40248,\"Open\":6973,\"Close\":6973,\"High\":6973,\"Low\":6973,\"Volume\":450,\"Date\":\"2024-10-31 12:23:00 PM\"},{\"ScripCode\":40248,\"Open\":6973,\"Close\":6973,\"High\":6973,\"Low\":6973,\"Volume\":750,\"Date\":\"2024-10-31 12:24:00 PM\"},{\"ScripCode\":40248,\"Open\":6973,\"Close\":6973,\"High\":6973,\"Low\":6973,\"Volume\":450,\"Date\":\"2024-10-31 12:25:00 PM\"},{\"ScripCode\":40248,\"Open\":6973,\"Close\":6973,\"High\":6973,\"Low\":6973,\"Volume\":750,\"Date\":\"2024-10-31 12:26:00 PM\"},{\"ScripCode\":40248,\"Open\":6973,\"Close\":6969.75,\"High\":6973,\"Low\":6969.75,\"Volume\":2250,\"Date\":\"2024-10-31 12:27:00 PM\"},{\"ScripCode\":40248,\"Open\":6969.75,\"Close\":6969.75,\"High\":6969.75,\"Low\":6969.75,\"Volume\":600,\"Date\":\"2024-10-31 12:28:00 PM\"},{\"ScripCode\":40248,\"Open\":6969.75,\"Close\":6975,\"High\":6975,\"Low\":6969.75,\"Volume\":900,\"Date\":\"2024-10-31 12:29:00 PM\"},{\"ScripCode\":40248,\"Open\":6975,\"Close\":6971.25,\"High\":6975,\"Low\":6971.25,\"Volume\":450,\"Date\":\"2024-10-31 12:31:00 PM\"},{\"ScripCode\":40248,\"Open\":6971.25,\"Close\":6971.25,\"High\":6971.25,\"Low\":6971.25,\"Volume\":150,\"Date\":\"2024-10-31 12:32:00 PM\"},{\"ScripCode\":40248,\"Open\":6979.7,\"Close\":6972.5,\"High\":6979.7,\"Low\":6972.5,\"Volume\":1200,\"Date\":\"2024-10-31 12:33:00 PM\"},{\"ScripCode\":40248,\"Open\":6972.55,\"Close\":6970.1,\"High\":6975,\"Low\":6970.1,\"Volume\":900,\"Date\":\"2024-10-31 12:34:00 PM\"},{\"ScripCode\":40248,\"Open\":6970.7,\"Close\":6970.7,\"High\":6970.7,\"Low\":6970.7,\"Volume\":150,\"Date\":\"2024-10-31 12:35:00 PM\"},{\"ScripCode\":40248,\"Open\":6970.7,\"Close\":6970.7,\"High\":6970.7,\"Low\":6970.7,\"Volume\":150,\"Date\":\"2024-10-31 12:37:00 PM\"},{\"ScripCode\":40248,\"Open\":6967,\"Close\":6967,\"High\":6967,\"Low\":6967,\"Volume\":3450,\"Date\":\"2024-10-31 12:38:00 PM\"},{\"ScripCode\":40248,\"Open\":6974.95,\"Close\":6974.95,\"High\":6974.95,\"Low\":6974.95,\"Volume\":1350,\"Date\":\"2024-10-31 12:39:00 PM\"},{\"ScripCode\":40248,\"Open\":6974.95,\"Close\":6974.4,\"High\":6974.95,\"Low\":6974.4,\"Volume\":1500,\"Date\":\"2024-10-31 12:40:00 PM\"},{\"ScripCode\":40248,\"Open\":6974.4,\"Close\":6974.4,\"High\":6974.4,\"Low\":6974.4,\"Volume\":750,\"Date\":\"2024-10-31 12:41:00 PM\"},{\"ScripCode\":40248,\"Open\":6974.4,\"Close\":6977.2,\"High\":6977.2,\"Low\":6969.2,\"Volume\":1350,\"Date\":\"2024-10-31 12:42:00 PM\"},{\"ScripCode\":40248,\"Open\":6977.2,\"Close\":6962.35,\"High\":6977.2,\"Low\":6962.35,\"Volume\":1800,\"Date\":\"2024-10-31 12:43:00 PM\"},{\"ScripCode\":40248,\"Open\":6962.35,\"Close\":6960,\"High\":6962.35,\"Low\":6960,\"Volume\":3900,\"Date\":\"2024-10-31 12:44:00 PM\"},{\"ScripCode\":40248,\"Open\":6960,\"Close\":6960.2,\"High\":6960.2,\"Low\":6960,\"Volume\":1050,\"Date\":\"2024-10-31 12:45:00 PM\"},{\"ScripCode\":40248,\"Open\":6960.2,\"Close\":6961.05,\"High\":6968.95,\"Low\":6959.7,\"Volume\":1500,\"Date\":\"2024-10-31 12:46:00 PM\"},{\"ScripCode\":40248,\"Open\":6961.05,\"Close\":6961.05,\"High\":6961.05,\"Low\":6961.05,\"Volume\":900,\"Date\":\"2024-10-31 12:47:00 PM\"},{\"ScripCode\":40248,\"Open\":6961.05,\"Close\":6961.05,\"High\":6961.05,\"Low\":6961.05,\"Volume\":2850,\"Date\":\"2024-10-31 12:48:00 PM\"},{\"ScripCode\":40248,\"Open\":6969.1,\"Close\":6958.05,\"High\":6969.1,\"Low\":6956.85,\"Volume\":2250,\"Date\":\"2024-10-31 12:49:00 PM\"},{\"ScripCode\":40248,\"Open\":6958.05,\"Close\":6958.05,\"High\":6958.05,\"Low\":6958.05,\"Volume\":600,\"Date\":\"2024-10-31 12:50:00 PM\"},{\"ScripCode\":40248,\"Open\":6958.05,\"Close\":6969,\"High\":6969,\"Low\":6958.05,\"Volume\":1500,\"Date\":\"2024-10-31 12:51:00 PM\"},{\"ScripCode\":40248,\"Open\":6969,\"Close\":6975.7,\"High\":6975.7,\"Low\":6967.1,\"Volume\":3900,\"Date\":\"2024-10-31 12:52:00 PM\"},{\"ScripCode\":40248,\"Open\":6975.7,\"Close\":6973.8,\"High\":6975.7,\"Low\":6968,\"Volume\":1200,\"Date\":\"2024-10-31 12:53:00 PM\"},{\"ScripCode\":40248,\"Open\":6973.8,\"Close\":6971.95,\"High\":6973.8,\"Low\":6971.95,\"Volume\":1200,\"Date\":\"2024-10-31 12:54:00 PM\"},{\"ScripCode\":40248,\"Open\":6970,\"Close\":6970,\"High\":6970,\"Low\":6970,\"Volume\":750,\"Date\":\"2024-10-31 12:55:00 PM\"},{\"ScripCode\":40248,\"Open\":6970,\"Close\":6970,\"High\":6970,\"Low\":6970,\"Volume\":450,\"Date\":\"2024-10-31 12:56:00 PM\"},{\"ScripCode\":40248,\"Open\":6970,\"Close\":6971,\"High\":6971,\"Low\":6970,\"Volume\":750,\"Date\":\"2024-10-31 12:57:00 PM\"},{\"ScripCode\":40248,\"Open\":6972.05,\"Close\":6973,\"High\":6975,\"Low\":6972.05,\"Volume\":1800,\"Date\":\"2024-10-31 12:58:00 PM\"},{\"ScripCode\":40248,\"Open\":6975,\"Close\":6972.8,\"High\":6975,\"Low\":6972.8,\"Volume\":1050,\"Date\":\"2024-10-31 12:59:00 PM\"},{\"ScripCode\":40248,\"Open\":6976.9,\"Close\":6976.9,\"High\":6976.9,\"Low\":6976.9,\"Volume\":150,\"Date\":\"2024-10-31 01:01:00 PM\"},{\"ScripCode\":40248,\"Open\":6971.1,\"Close\":6971.1,\"High\":6971.1,\"Low\":6971.1,\"Volume\":150,\"Date\":\"2024-10-31 01:02:00 PM\"},{\"ScripCode\":40248,\"Open\":6959.75,\"Close\":6957.75,\"High\":6959.75,\"Low\":6957.75,\"Volume\":300,\"Date\":\"2024-10-31 01:05:00 PM\"},{\"ScripCode\":40248,\"Open\":6944.05,\"Close\":6945.25,\"High\":6945.25,\"Low\":6944.05,\"Volume\":2100,\"Date\":\"2024-10-31 01:06:00 PM\"},{\"ScripCode\":40248,\"Open\":6943.15,\"Close\":6943.15,\"High\":6943.15,\"Low\":6943.15,\"Volume\":1350,\"Date\":\"2024-10-31 01:07:00 PM\"},{\"ScripCode\":40248,\"Open\":6943.15,\"Close\":6943.15,\"High\":6943.15,\"Low\":6943.15,\"Volume\":150,\"Date\":\"2024-10-31 01:08:00 PM\"},{\"ScripCode\":40248,\"Open\":6944,\"Close\":6944,\"High\":6944,\"Low\":6944,\"Volume\":450,\"Date\":\"2024-10-31 01:09:00 PM\"},{\"ScripCode\":40248,\"Open\":6942,\"Close\":6948.9,\"High\":6948.9,\"Low\":6942,\"Volume\":600,\"Date\":\"2024-10-31 01:10:00 PM\"},{\"ScripCode\":40248,\"Open\":6948.9,\"Close\":6948.9,\"High\":6948.9,\"Low\":6948.9,\"Volume\":1050,\"Date\":\"2024-10-31 01:11:00 PM\"},{\"ScripCode\":40248,\"Open\":6950,\"Close\":6953.9,\"High\":6953.9,\"Low\":6950,\"Volume\":7650,\"Date\":\"2024-10-31 01:12:00 PM\"},{\"ScripCode\":40248,\"Open\":6953.9,\"Close\":6953.9,\"High\":6953.9,\"Low\":6953.9,\"Volume\":150,\"Date\":\"2024-10-31 01:13:00 PM\"},{\"ScripCode\":40248,\"Open\":6945,\"Close\":6940.05,\"High\":6945,\"Low\":6940.05,\"Volume\":300,\"Date\":\"2024-10-31 01:15:00 PM\"},{\"ScripCode\":40248,\"Open\":6940.05,\"Close\":6940.05,\"High\":6940.05,\"Low\":6940.05,\"Volume\":150,\"Date\":\"2024-10-31 01:16:00 PM\"},{\"ScripCode\":40248,\"Open\":6940.05,\"Close\":6945.75,\"High\":6945.75,\"Low\":6940.05,\"Volume\":1800,\"Date\":\"2024-10-31 01:17:00 PM\"},{\"ScripCode\":40248,\"Open\":6945.75,\"Close\":6957.9,\"High\":6957.9,\"Low\":6945.75,\"Volume\":750,\"Date\":\"2024-10-31 01:19:00 PM\"},{\"ScripCode\":40248,\"Open\":6957.9,\"Close\":6955.25,\"High\":6957.9,\"Low\":6955.25,\"Volume\":1350,\"Date\":\"2024-10-31 01:23:00 PM\"},{\"ScripCode\":40248,\"Open\":6957.1,\"Close\":6959.9,\"High\":6959.9,\"Low\":6957.1,\"Volume\":2700,\"Date\":\"2024-10-31 01:24:00 PM\"},{\"ScripCode\":40248,\"Open\":6958.05,\"Close\":6958.05,\"High\":6958.05,\"Low\":6958.05,\"Volume\":1500,\"Date\":\"2024-10-31 01:25:00 PM\"},{\"ScripCode\":40248,\"Open\":6951,\"Close\":6951,\"High\":6951,\"Low\":6951,\"Volume\":750,\"Date\":\"2024-10-31 01:27:00 PM\"},{\"ScripCode\":40248,\"Open\":6951,\"Close\":6951,\"High\":6951,\"Low\":6951,\"Volume\":300,\"Date\":\"2024-10-31 01:30:00 PM\"},{\"ScripCode\":40248,\"Open\":6951,\"Close\":6951,\"High\":6951,\"Low\":6951,\"Volume\":1500,\"Date\":\"2024-10-31 01:31:00 PM\"},{\"ScripCode\":40248,\"Open\":6963.6,\"Close\":6963.6,\"High\":6963.6,\"Low\":6963.6,\"Volume\":4350,\"Date\":\"2024-10-31 01:32:00 PM\"},{\"ScripCode\":40248,\"Open\":6950,\"Close\":6950,\"High\":6950,\"Low\":6950,\"Volume\":750,\"Date\":\"2024-10-31 01:34:00 PM\"},{\"ScripCode\":40248,\"Open\":6948.1,\"Close\":6948.1,\"High\":6948.1,\"Low\":6948.1,\"Volume\":2400,\"Date\":\"2024-10-31 01:35:00 PM\"},{\"ScripCode\":40248,\"Open\":6952,\"Close\":6952,\"High\":6952,\"Low\":6952,\"Volume\":150,\"Date\":\"2024-10-31 01:38:00 PM\"},{\"ScripCode\":40248,\"Open\":6956.1,\"Close\":6956.1,\"High\":6956.1,\"Low\":6956.1,\"Volume\":150,\"Date\":\"2024-10-31 01:39:00 PM\"},{\"ScripCode\":40248,\"Open\":6961.3,\"Close\":6959.9,\"High\":6961.3,\"Low\":6959.9,\"Volume\":900,\"Date\":\"2024-10-31 01:41:00 PM\"},{\"ScripCode\":40248,\"Open\":6966.65,\"Close\":6965.05,\"High\":6969,\"Low\":6964,\"Volume\":1200,\"Date\":\"2024-10-31 01:42:00 PM\"},{\"ScripCode\":40248,\"Open\":6970.3,\"Close\":6976.35,\"High\":6976.35,\"Low\":6969.95,\"Volume\":2850,\"Date\":\"2024-10-31 01:43:00 PM\"},{\"ScripCode\":40248,\"Open\":6976.35,\"Close\":6976.35,\"High\":6976.35,\"Low\":6976.35,\"Volume\":13650,\"Date\":\"2024-10-31 01:44:00 PM\"},{\"ScripCode\":40248,\"Open\":6976.35,\"Close\":6981.25,\"High\":6981.25,\"Low\":6976.35,\"Volume\":9000,\"Date\":\"2024-10-31 01:45:00 PM\"},{\"ScripCode\":40248,\"Open\":6970.6,\"Close\":6970.6,\"High\":6970.6,\"Low\":6970.6,\"Volume\":8250,\"Date\":\"2024-10-31 01:46:00 PM\"},{\"ScripCode\":40248,\"Open\":6967.45,\"Close\":6967.45,\"High\":6967.45,\"Low\":6967.45,\"Volume\":150,\"Date\":\"2024-10-31 01:47:00 PM\"},{\"ScripCode\":40248,\"Open\":6960.5,\"Close\":6959.85,\"High\":6961.35,\"Low\":6959.85,\"Volume\":450,\"Date\":\"2024-10-31 01:50:00 PM\"},{\"ScripCode\":40248,\"Open\":6958,\"Close\":6962.35,\"High\":6962.35,\"Low\":6958,\"Volume\":300,\"Date\":\"2024-10-31 01:51:00 PM\"},{\"ScripCode\":40248,\"Open\":6959.25,\"Close\":6959.25,\"High\":6959.25,\"Low\":6959.25,\"Volume\":300,\"Date\":\"2024-10-31 01:52:00 PM\"},{\"ScripCode\":40248,\"Open\":6961.95,\"Close\":6961.95,\"High\":6961.95,\"Low\":6961.95,\"Volume\":150,\"Date\":\"2024-10-31 01:53:00 PM\"},{\"ScripCode\":40248,\"Open\":6960.9,\"Close\":6960.65,\"High\":6966.4,\"Low\":6960.65,\"Volume\":900,\"Date\":\"2024-10-31 01:54:00 PM\"},{\"ScripCode\":40248,\"Open\":6963.1,\"Close\":6963.1,\"High\":6963.1,\"Low\":6963.1,\"Volume\":150,\"Date\":\"2024-10-31 01:55:00 PM\"},{\"ScripCode\":40248,\"Open\":6958,\"Close\":6965.65,\"High\":6965.65,\"Low\":6958,\"Volume\":3300,\"Date\":\"2024-10-31 01:56:00 PM\"},{\"ScripCode\":40248,\"Open\":6965.65,\"Close\":6961.55,\"High\":6965.65,\"Low\":6960,\"Volume\":1050,\"Date\":\"2024-10-31 01:57:00 PM\"},{\"ScripCode\":40248,\"Open\":6961.8,\"Close\":6959.65,\"High\":6962.6,\"Low\":6958.75,\"Volume\":1200,\"Date\":\"2024-10-31 01:58:00 PM\"},{\"ScripCode\":40248,\"Open\":6956,\"Close\":6960,\"High\":6960,\"Low\":6956,\"Volume\":600,\"Date\":\"2024-10-31 01:59:00 PM\"},{\"ScripCode\":40248,\"Open\":6959.8,\"Close\":6959.8,\"High\":6959.8,\"Low\":6959.8,\"Volume\":150,\"Date\":\"2024-10-31 02:00:00 PM\"},{\"ScripCode\":40248,\"Open\":6959.95,\"Close\":6956.7,\"High\":6959.95,\"Low\":6956.2,\"Volume\":1050,\"Date\":\"2024-10-31 02:01:00 PM\"},{\"ScripCode\":40248,\"Open\":6957.85,\"Close\":6960.1,\"High\":6960.1,\"Low\":6957,\"Volume\":1350,\"Date\":\"2024-10-31 02:02:00 PM\"},{\"ScripCode\":40248,\"Open\":6958.75,\"Close\":6949.2,\"High\":6958.75,\"Low\":6944.9,\"Volume\":900,\"Date\":\"2024-10-31 02:03:00 PM\"},{\"ScripCode\":40248,\"Open\":6946.85,\"Close\":6946.85,\"High\":6946.85,\"Low\":6946.85,\"Volume\":150,\"Date\":\"2024-10-31 02:04:00 PM\"},{\"ScripCode\":40248,\"Open\":6952.45,\"Close\":6945.65,\"High\":6952.45,\"Low\":6945.65,\"Volume\":600,\"Date\":\"2024-10-31 02:05:00 PM\"},{\"ScripCode\":40248,\"Open\":6940.9,\"Close\":6947.5,\"High\":6947.5,\"Low\":6940.9,\"Volume\":300,\"Date\":\"2024-10-31 02:06:00 PM\"},{\"ScripCode\":40248,\"Open\":6953.4,\"Close\":6956.15,\"High\":6956.15,\"Low\":6953.4,\"Volume\":2250,\"Date\":\"2024-10-31 02:07:00 PM\"},{\"ScripCode\":40248,\"Open\":6950.35,\"Close\":6956.05,\"High\":6956.05,\"Low\":6950.35,\"Volume\":450,\"Date\":\"2024-10-31 02:08:00 PM\"},{\"ScripCode\":40248,\"Open\":6955,\"Close\":6949,\"High\":6955,\"Low\":6949,\"Volume\":600,\"Date\":\"2024-10-31 02:09:00 PM\"},{\"ScripCode\":40248,\"Open\":6950.35,\"Close\":6950.35,\"High\":6950.35,\"Low\":6950.35,\"Volume\":150,\"Date\":\"2024-10-31 02:10:00 PM\"},{\"ScripCode\":40248,\"Open\":6955.7,\"Close\":6955.7,\"High\":6955.7,\"Low\":6955.7,\"Volume\":300,\"Date\":\"2024-10-31 02:11:00 PM\"},{\"ScripCode\":40248,\"Open\":6956,\"Close\":6956,\"High\":6956,\"Low\":6956,\"Volume\":300,\"Date\":\"2024-10-31 02:13:00 PM\"},{\"ScripCode\":40248,\"Open\":6960.4,\"Close\":6960.4,\"High\":6960.4,\"Low\":6960.4,\"Volume\":450,\"Date\":\"2024-10-31 02:18:00 PM\"},{\"ScripCode\":40248,\"Open\":6966,\"Close\":6966,\"High\":6966,\"Low\":6966,\"Volume\":300,\"Date\":\"2024-10-31 02:19:00 PM\"},{\"ScripCode\":40248,\"Open\":6965.75,\"Close\":6965.75,\"High\":6965.75,\"Low\":6965.75,\"Volume\":750,\"Date\":\"2024-10-31 02:20:00 PM\"},{\"ScripCode\":40248,\"Open\":6969,\"Close\":6970,\"High\":6970,\"Low\":6969,\"Volume\":1500,\"Date\":\"2024-10-31 02:21:00 PM\"},{\"ScripCode\":40248,\"Open\":6966.25,\"Close\":6965.1,\"High\":6966.25,\"Low\":6965.1,\"Volume\":450,\"Date\":\"2024-10-31 02:24:00 PM\"},{\"ScripCode\":40248,\"Open\":6969.05,\"Close\":6969.05,\"High\":6969.05,\"Low\":6969.05,\"Volume\":300,\"Date\":\"2024-10-31 02:25:00 PM\"},{\"ScripCode\":40248,\"Open\":6968.95,\"Close\":6965.3,\"High\":6968.95,\"Low\":6965.3,\"Volume\":600,\"Date\":\"2024-10-31 02:26:00 PM\"},{\"ScripCode\":40248,\"Open\":6970.55,\"Close\":6965.6,\"High\":6970.6,\"Low\":6964.6,\"Volume\":1050,\"Date\":\"2024-10-31 02:27:00 PM\"},{\"ScripCode\":40248,\"Open\":6964.1,\"Close\":6964.1,\"High\":6964.1,\"Low\":6964.1,\"Volume\":150,\"Date\":\"2024-10-31 02:29:00 PM\"},{\"ScripCode\":40248,\"Open\":6966.75,\"Close\":6969.95,\"High\":6969.95,\"Low\":6966.75,\"Volume\":1350,\"Date\":\"2024-10-31 02:30:00 PM\"},{\"ScripCode\":40248,\"Open\":6969,\"Close\":6970.25,\"High\":6970.55,\"Low\":6969,\"Volume\":750,\"Date\":\"2024-10-31 02:32:00 PM\"},{\"ScripCode\":40248,\"Open\":6965,\"Close\":6968.85,\"High\":6968.85,\"Low\":6965,\"Volume\":300,\"Date\":\"2024-10-31 02:33:00 PM\"},{\"ScripCode\":40248,\"Open\":6967.45,\"Close\":6970.9,\"High\":6970.9,\"Low\":6967.45,\"Volume\":450,\"Date\":\"2024-10-31 02:34:00 PM\"},{\"ScripCode\":40248,\"Open\":6969,\"Close\":6954.9,\"High\":6969,\"Low\":6954.9,\"Volume\":2100,\"Date\":\"2024-10-31 02:36:00 PM\"},{\"ScripCode\":40248,\"Open\":6961.85,\"Close\":6971,\"High\":6971,\"Low\":6961.85,\"Volume\":450,\"Date\":\"2024-10-31 02:39:00 PM\"},{\"ScripCode\":40248,\"Open\":6970.85,\"Close\":6970.85,\"High\":6970.85,\"Low\":6970.85,\"Volume\":150,\"Date\":\"2024-10-31 02:40:00 PM\"},{\"ScripCode\":40248,\"Open\":6972.5,\"Close\":6972.5,\"High\":6972.5,\"Low\":6972.5,\"Volume\":450,\"Date\":\"2024-10-31 02:41:00 PM\"},{\"ScripCode\":40248,\"Open\":6971.7,\"Close\":6966.05,\"High\":6971.7,\"Low\":6966.05,\"Volume\":1350,\"Date\":\"2024-10-31 02:42:00 PM\"},{\"ScripCode\":40248,\"Open\":6965.95,\"Close\":6967.95,\"High\":6967.95,\"Low\":6959.85,\"Volume\":2550,\"Date\":\"2024-10-31 02:43:00 PM\"},{\"ScripCode\":40248,\"Open\":6969.6,\"Close\":6969.6,\"High\":6969.6,\"Low\":6969.6,\"Volume\":150,\"Date\":\"2024-10-31 02:44:00 PM\"},{\"ScripCode\":40248,\"Open\":6965.1,\"Close\":6963.9,\"High\":6966.4,\"Low\":6963.9,\"Volume\":1950,\"Date\":\"2024-10-31 02:45:00 PM\"},{\"ScripCode\":40248,\"Open\":6970.1,\"Close\":6970.1,\"High\":6970.1,\"Low\":6970.1,\"Volume\":900,\"Date\":\"2024-10-31 02:46:00 PM\"},{\"ScripCode\":40248,\"Open\":6976.4,\"Close\":6975,\"High\":6979.2,\"Low\":6975,\"Volume\":750,\"Date\":\"2024-10-31 02:47:00 PM\"},{\"ScripCode\":40248,\"Open\":6975.9,\"Close\":6975.9,\"High\":6975.9,\"Low\":6975.9,\"Volume\":150,\"Date\":\"2024-10-31 02:48:00 PM\"},{\"ScripCode\":40248,\"Open\":6976.3,\"Close\":6976.3,\"High\":6976.3,\"Low\":6976.3,\"Volume\":150,\"Date\":\"2024-10-31 02:49:00 PM\"},{\"ScripCode\":40248,\"Open\":6977.55,\"Close\":6975,\"High\":6977.55,\"Low\":6975,\"Volume\":450,\"Date\":\"2024-10-31 02:50:00 PM\"},{\"ScripCode\":40248,\"Open\":6976.75,\"Close\":6975.65,\"High\":6976.75,\"Low\":6975.65,\"Volume\":450,\"Date\":\"2024-10-31 02:51:00 PM\"},{\"ScripCode\":40248,\"Open\":6970.5,\"Close\":6970.5,\"High\":6970.5,\"Low\":6970.5,\"Volume\":300,\"Date\":\"2024-10-31 02:52:00 PM\"},{\"ScripCode\":40248,\"Open\":6975.65,\"Close\":6976.1,\"High\":6976.75,\"Low\":6975.65,\"Volume\":900,\"Date\":\"2024-10-31 02:54:00 PM\"},{\"ScripCode\":40248,\"Open\":6976.15,\"Close\":6975.05,\"High\":6976.15,\"Low\":6975.05,\"Volume\":600,\"Date\":\"2024-10-31 02:55:00 PM\"},{\"ScripCode\":40248,\"Open\":6976.65,\"Close\":6977,\"High\":6977,\"Low\":6973.9,\"Volume\":1050,\"Date\":\"2024-10-31 02:56:00 PM\"},{\"ScripCode\":40248,\"Open\":6974.8,\"Close\":6975,\"High\":6975,\"Low\":6974.8,\"Volume\":300,\"Date\":\"2024-10-31 02:57:00 PM\"},{\"ScripCode\":40248,\"Open\":6974.75,\"Close\":6974.75,\"High\":6974.75,\"Low\":6974.75,\"Volume\":450,\"Date\":\"2024-10-31 02:58:00 PM\"},{\"ScripCode\":40248,\"Open\":6975.5,\"Close\":6978,\"High\":6978,\"Low\":6975.5,\"Volume\":300,\"Date\":\"2024-10-31 02:59:00 PM\"},{\"ScripCode\":40248,\"Open\":6979.65,\"Close\":6976.35,\"High\":6979.65,\"Low\":6976.35,\"Volume\":450,\"Date\":\"2024-10-31 03:00:00 PM\"},{\"ScripCode\":40248,\"Open\":6975.8,\"Close\":6973.8,\"High\":6976.55,\"Low\":6973.8,\"Volume\":1200,\"Date\":\"2024-10-31 03:01:00 PM\"},{\"ScripCode\":40248,\"Open\":6965.05,\"Close\":6965.05,\"High\":6965.05,\"Low\":6965.05,\"Volume\":300,\"Date\":\"2024-10-31 03:02:00 PM\"},{\"ScripCode\":40248,\"Open\":6970,\"Close\":6970.25,\"High\":6970.25,\"Low\":6970,\"Volume\":300,\"Date\":\"2024-10-31 03:03:00 PM\"},{\"ScripCode\":40248,\"Open\":6971.4,\"Close\":6962.6,\"High\":6971.4,\"Low\":6960.85,\"Volume\":3600,\"Date\":\"2024-10-31 03:04:00 PM\"},{\"ScripCode\":40248,\"Open\":6958.45,\"Close\":6954.15,\"High\":6958.45,\"Low\":6945.35,\"Volume\":11550,\"Date\":\"2024-10-31 03:05:00 PM\"},{\"ScripCode\":40248,\"Open\":6960.25,\"Close\":6967.8,\"High\":6970.3,\"Low\":6960.25,\"Volume\":2850,\"Date\":\"2024-10-31 03:07:00 PM\"},{\"ScripCode\":40248,\"Open\":6964.6,\"Close\":6964.6,\"High\":6964.6,\"Low\":6964.6,\"Volume\":1350,\"Date\":\"2024-10-31 03:08:00 PM\"},{\"ScripCode\":40248,\"Open\":6959.2,\"Close\":6961.55,\"High\":6963,\"Low\":6959.2,\"Volume\":1800,\"Date\":\"2024-10-31 03:09:00 PM\"},{\"ScripCode\":40248,\"Open\":6961,\"Close\":6960.9,\"High\":6964.55,\"Low\":6960.9,\"Volume\":1050,\"Date\":\"2024-10-31 03:10:00 PM\"},{\"ScripCode\":40248,\"Open\":6964.6,\"Close\":6972.3,\"High\":6973.8,\"Low\":6964.5,\"Volume\":1650,\"Date\":\"2024-10-31 03:11:00 PM\"},{\"ScripCode\":40248,\"Open\":6970.1,\"Close\":6974.65,\"High\":6974.65,\"Low\":6970.1,\"Volume\":2700,\"Date\":\"2024-10-31 03:12:00 PM\"},{\"ScripCode\":40248,\"Open\":6973,\"Close\":6973.9,\"High\":6973.9,\"Low\":6973,\"Volume\":1350,\"Date\":\"2024-10-31 03:13:00 PM\"},{\"ScripCode\":40248,\"Open\":6973.9,\"Close\":6973.9,\"High\":6973.9,\"Low\":6973.85,\"Volume\":3300,\"Date\":\"2024-10-31 03:14:00 PM\"},{\"ScripCode\":40248,\"Open\":6971.85,\"Close\":6969,\"High\":6971.85,\"Low\":6969,\"Volume\":1650,\"Date\":\"2024-10-31 03:15:00 PM\"},{\"ScripCode\":40248,\"Open\":6966,\"Close\":6969.05,\"High\":6973.9,\"Low\":6966,\"Volume\":5400,\"Date\":\"2024-10-31 03:16:00 PM\"},{\"ScripCode\":40248,\"Open\":6971.5,\"Close\":6964.45,\"High\":6971.5,\"Low\":6964.35,\"Volume\":1500,\"Date\":\"2024-10-31 03:18:00 PM\"},{\"ScripCode\":40248,\"Open\":6962.6,\"Close\":6953.1,\"High\":6963.7,\"Low\":6953.1,\"Volume\":1650,\"Date\":\"2024-10-31 03:19:00 PM\"},{\"ScripCode\":40248,\"Open\":6954,\"Close\":6964.65,\"High\":6964.65,\"Low\":6947.5,\"Volume\":6450,\"Date\":\"2024-10-31 03:20:00 PM\"},{\"ScripCode\":40248,\"Open\":6959.9,\"Close\":6955,\"High\":6961.45,\"Low\":6955,\"Volume\":3900,\"Date\":\"2024-10-31 03:21:00 PM\"},{\"ScripCode\":40248,\"Open\":6952.6,\"Close\":6950.9,\"High\":6953.35,\"Low\":6950.9,\"Volume\":2700,\"Date\":\"2024-10-31 03:22:00 PM\"},{\"ScripCode\":40248,\"Open\":6959.85,\"Close\":6957.95,\"High\":6959.85,\"Low\":6957.95,\"Volume\":600,\"Date\":\"2024-10-31 03:23:00 PM\"},{\"ScripCode\":40248,\"Open\":6955,\"Close\":6954.65,\"High\":6955,\"Low\":6952,\"Volume\":2400,\"Date\":\"2024-10-31 03:24:00 PM\"},{\"ScripCode\":40248,\"Open\":6955.95,\"Close\":6951.7,\"High\":6956,\"Low\":6944.8,\"Volume\":4500,\"Date\":\"2024-10-31 03:25:00 PM\"},{\"ScripCode\":40248,\"Open\":6951.7,\"Close\":6951.15,\"High\":6951.7,\"Low\":6950.6,\"Volume\":3300,\"Date\":\"2024-10-31 03:26:00 PM\"},{\"ScripCode\":40248,\"Open\":6951.1,\"Close\":6950.55,\"High\":6951.1,\"Low\":6948.1,\"Volume\":1350,\"Date\":\"2024-10-31 03:27:00 PM\"},{\"ScripCode\":40248,\"Open\":6958.95,\"Close\":6960,\"High\":6960,\"Low\":6953.75,\"Volume\":1800,\"Date\":\"2024-10-31 03:28:00 PM\"},{\"ScripCode\":40248,\"Open\":6959.1,\"Close\":6987.8,\"High\":6987.8,\"Low\":6959.1,\"Volume\":1050,\"Date\":\"2024-10-31 03:29:00 PM\"},{\"ScripCode\":40248,\"Open\":6951.25,\"Close\":6951.25,\"High\":6951.25,\"Low\":6951.25,\"Volume\":300,\"Date\":\"2024-10-31 03:30:00 PM\"}],\"28-11-2024\":[{\"ScripCode\":38935,\"Open\":7473.45,\"Close\":7445.95,\"High\":7509.6,\"Low\":7304.9,\"Volume\":111075,\"Date\":\"2024-11-27 09:15:00 AM\"},{\"ScripCode\":38935,\"Open\":7446,\"Close\":7442.8,\"High\":7457.65,\"Low\":7426.8,\"Volume\":26775,\"Date\":\"2024-11-27 09:16:00 AM\"},{\"ScripCode\":38935,\"Open\":7433.1,\"Close\":7398.5,\"High\":7443.7,\"Low\":7393.5,\"Volume\":23250,\"Date\":\"2024-11-27 09:17:00 AM\"},{\"ScripCode\":38935,\"Open\":7405.15,\"Close\":7401.9,\"High\":7420,\"Low\":7394.3,\"Volume\":24375,\"Date\":\"2024-11-27 09:18:00 AM\"},{\"ScripCode\":38935,\"Open\":7402.1,\"Close\":7388.55,\"High\":7408.95,\"Low\":7362.85,\"Volume\":16425,\"Date\":\"2024-11-27 09:19:00 AM\"},{\"ScripCode\":38935,\"Open\":7388.55,\"Close\":7400.4,\"High\":7409.95,\"Low\":7358.6,\"Volume\":10650,\"Date\":\"2024-11-27 09:20:00 AM\"},{\"ScripCode\":38935,\"Open\":7389.55,\"Close\":7391,\"High\":7394.95,\"Low\":7383.05,\"Volume\":53775,\"Date\":\"2024-11-27 09:21:00 AM\"},{\"ScripCode\":38935,\"Open\":7395.55,\"Close\":7420,\"High\":7429.5,\"Low\":7394.3,\"Volume\":7275,\"Date\":\"2024-11-27 09:22:00 AM\"},{\"ScripCode\":38935,\"Open\":7423.5,\"Close\":7418.95,\"High\":7439.35,\"Low\":7415.4,\"Volume\":10875,\"Date\":\"2024-11-27 09:23:00 AM\"},{\"ScripCode\":38935,\"Open\":7413.45,\"Close\":7399.15,\"High\":7415,\"Low\":7377.5,\"Volume\":19575,\"Date\":\"2024-11-27 09:24:00 AM\"},{\"ScripCode\":38935,\"Open\":7405.25,\"Close\":7394.5,\"High\":7407.15,\"Low\":7385.8,\"Volume\":6075,\"Date\":\"2024-11-27 09:25:00 AM\"},{\"ScripCode\":38935,\"Open\":7394.5,\"Close\":7423.9,\"High\":7429.2,\"Low\":7394.5,\"Volume\":6525,\"Date\":\"2024-11-27 09:26:00 AM\"},{\"ScripCode\":38935,\"Open\":7423.4,\"Close\":7410,\"High\":7424.2,\"Low\":7392.3,\"Volume\":8850,\"Date\":\"2024-11-27 09:27:00 AM\"},{\"ScripCode\":38935,\"Open\":7418.15,\"Close\":7418.05,\"High\":7421.3,\"Low\":7412.65,\"Volume\":3150,\"Date\":\"2024-11-27 09:28:00 AM\"},{\"ScripCode\":38935,\"Open\":7422.75,\"Close\":7416.7,\"High\":7422.75,\"Low\":7413.9,\"Volume\":4050,\"Date\":\"2024-11-27 09:29:00 AM\"},{\"ScripCode\":38935,\"Open\":7415,\"Close\":7433.5,\"High\":7437.65,\"Low\":7398.55,\"Volume\":7425,\"Date\":\"2024-11-27 09:30:00 AM\"},{\"ScripCode\":38935,\"Open\":7433.5,\"Close\":7459.05,\"High\":7469.15,\"Low\":7420.25,\"Volume\":22275,\"Date\":\"2024-11-27 09:31:00 AM\"},{\"ScripCode\":38935,\"Open\":7459.05,\"Close\":7469.9,\"High\":7477.7,\"Low\":7459.05,\"Volume\":16950,\"Date\":\"2024-11-27 09:32:00 AM\"},{\"ScripCode\":38935,\"Open\":7472.35,\"Close\":7506.2,\"High\":7519.85,\"Low\":7470.05,\"Volume\":42225,\"Date\":\"2024-11-27 09:33:00 AM\"},{\"ScripCode\":38935,\"Open\":7503.65,\"Close\":7514.95,\"High\":7523.75,\"Low\":7503.65,\"Volume\":13425,\"Date\":\"2024-11-27 09:34:00 AM\"},{\"ScripCode\":38935,\"Open\":7515,\"Close\":7535.65,\"High\":7545,\"Low\":7514,\"Volume\":16125,\"Date\":\"2024-11-27 09:35:00 AM\"},{\"ScripCode\":38935,\"Open\":7535.2,\"Close\":7565.95,\"High\":7565.95,\"Low\":7535.2,\"Volume\":30900,\"Date\":\"2024-11-27 09:36:00 AM\"},{\"ScripCode\":38935,\"Open\":7558.5,\"Close\":7560.55,\"High\":7565,\"Low\":7553.85,\"Volume\":18450,\"Date\":\"2024-11-27 09:37:00 AM\"},{\"ScripCode\":38935,\"Open\":7563,\"Close\":7588.05,\"High\":7602.35,\"Low\":7558.15,\"Volume\":35550,\"Date\":\"2024-11-27 09:38:00 AM\"},{\"ScripCode\":38935,\"Open\":7587.95,\"Close\":7594.1,\"High\":7595,\"Low\":7584.75,\"Volume\":12450,\"Date\":\"2024-11-27 09:39:00 AM\"},{\"ScripCode\":38935,\"Open\":7589.95,\"Close\":7604.65,\"High\":7618.25,\"Low\":7585,\"Volume\":16800,\"Date\":\"2024-11-27 09:40:00 AM\"},{\"ScripCode\":38935,\"Open\":7600.15,\"Close\":7557.35,\"High\":7600.15,\"Low\":7549.8,\"Volume\":12750,\"Date\":\"2024-11-27 09:41:00 AM\"},{\"ScripCode\":38935,\"Open\":7556.25,\"Close\":7564,\"High\":7569.95,\"Low\":7538.85,\"Volume\":16200,\"Date\":\"2024-11-27 09:42:00 AM\"},{\"ScripCode\":38935,\"Open\":7564,\"Close\":7546.2,\"High\":7564,\"Low\":7543.8,\"Volume\":4575,\"Date\":\"2024-11-27 09:43:00 AM\"},{\"ScripCode\":38935,\"Open\":7544.45,\"Close\":7532.5,\"High\":7550.95,\"Low\":7527.9,\"Volume\":8850,\"Date\":\"2024-11-27 09:44:00 AM\"},{\"ScripCode\":38935,\"Open\":7532.9,\"Close\":7549.15,\"High\":7554.5,\"Low\":7516.85,\"Volume\":9375,\"Date\":\"2024-11-27 09:45:00 AM\"},{\"ScripCode\":38935,\"Open\":7553,\"Close\":7527.55,\"High\":7556.9,\"Low\":7526.65,\"Volume\":4200,\"Date\":\"2024-11-27 09:46:00 AM\"},{\"ScripCode\":38935,\"Open\":7527.05,\"Close\":7531.95,\"High\":7540.35,\"Low\":7523.8,\"Volume\":5400,\"Date\":\"2024-11-27 09:47:00 AM\"},{\"ScripCode\":38935,\"Open\":7527.75,\"Close\":7549.9,\"High\":7563.6,\"Low\":7527.75,\"Volume\":4050,\"Date\":\"2024-11-27 09:48:00 AM\"},{\"ScripCode\":38935,\"Open\":7545.4,\"Close\":7549.3,\"High\":7554,\"Low\":7543.2,\"Volume\":3600,\"Date\":\"2024-11-27 09:49:00 AM\"},{\"ScripCode\":38935,\"Open\":7548.45,\"Close\":7551.85,\"High\":7554.85,\"Low\":7535.35,\"Volume\":4275,\"Date\":\"2024-11-27 09:50:00 AM\"},{\"ScripCode\":38935,\"Open\":7554.15,\"Close\":7554.95,\"High\":7561.75,\"Low\":7552.3,\"Volume\":3450,\"Date\":\"2024-11-27 09:51:00 AM\"},{\"ScripCode\":38935,\"Open\":7555.9,\"Close\":7546.75,\"High\":7561,\"Low\":7534.45,\"Volume\":4875,\"Date\":\"2024-11-27 09:52:00 AM\"},{\"ScripCode\":38935,\"Open\":7546.75,\"Close\":7544.45,\"High\":7546.75,\"Low\":7535.55,\"Volume\":2700,\"Date\":\"2024-11-27 09:53:00 AM\"},{\"ScripCode\":38935,\"Open\":7540,\"Close\":7533,\"High\":7541.65,\"Low\":7533,\"Volume\":2550,\"Date\":\"2024-11-27 09:54:00 AM\"},{\"ScripCode\":38935,\"Open\":7530,\"Close\":7540.1,\"High\":7543.35,\"Low\":7525,\"Volume\":3825,\"Date\":\"2024-11-27 09:55:00 AM\"},{\"ScripCode\":38935,\"Open\":7540.1,\"Close\":7536,\"High\":7540.1,\"Low\":7536,\"Volume\":975,\"Date\":\"2024-11-27 09:56:00 AM\"},{\"ScripCode\":38935,\"Open\":7536,\"Close\":7535,\"High\":7539.95,\"Low\":7532.95,\"Volume\":2925,\"Date\":\"2024-11-27 09:57:00 AM\"},{\"ScripCode\":38935,\"Open\":7537,\"Close\":7542.8,\"High\":7545.95,\"Low\":7537,\"Volume\":4125,\"Date\":\"2024-11-27 09:58:00 AM\"},{\"ScripCode\":38935,\"Open\":7543,\"Close\":7535.65,\"High\":7543,\"Low\":7533.95,\"Volume\":1575,\"Date\":\"2024-11-27 09:59:00 AM\"},{\"ScripCode\":38935,\"Open\":7540,\"Close\":7550,\"High\":7550,\"Low\":7532,\"Volume\":2250,\"Date\":\"2024-11-27 10:00:00 AM\"},{\"ScripCode\":38935,\"Open\":7551.5,\"Close\":7549.05,\"High\":7553.55,\"Low\":7548,\"Volume\":900,\"Date\":\"2024-11-27 10:01:00 AM\"},{\"ScripCode\":38935,\"Open\":7549.05,\"Close\":7556.85,\"High\":7556.85,\"Low\":7549.05,\"Volume\":975,\"Date\":\"2024-11-27 10:02:00 AM\"},{\"ScripCode\":38935,\"Open\":7553,\"Close\":7545.1,\"High\":7555.2,\"Low\":7542.6,\"Volume\":1125,\"Date\":\"2024-11-27 10:03:00 AM\"},{\"ScripCode\":38935,\"Open\":7545.1,\"Close\":7552.65,\"High\":7552.65,\"Low\":7545,\"Volume\":1725,\"Date\":\"2024-11-27 10:04:00 AM\"},{\"ScripCode\":38935,\"Open\":7544,\"Close\":7502,\"High\":7545,\"Low\":7491.35,\"Volume\":9900,\"Date\":\"2024-11-27 10:05:00 AM\"},{\"ScripCode\":38935,\"Open\":7502,\"Close\":7467.55,\"High\":7508,\"Low\":7467.55,\"Volume\":10800,\"Date\":\"2024-11-27 10:06:00 AM\"},{\"ScripCode\":38935,\"Open\":7470.1,\"Close\":7484.45,\"High\":7489.35,\"Low\":7463.1,\"Volume\":4800,\"Date\":\"2024-11-27 10:07:00 AM\"},{\"ScripCode\":38935,\"Open\":7485.45,\"Close\":7488,\"High\":7495.6,\"Low\":7472,\"Volume\":3375,\"Date\":\"2024-11-27 10:08:00 AM\"},{\"ScripCode\":38935,\"Open\":7488,\"Close\":7480,\"High\":7488.3,\"Low\":7479.95,\"Volume\":1425,\"Date\":\"2024-11-27 10:09:00 AM\"},{\"ScripCode\":38935,\"Open\":7480,\"Close\":7487.8,\"High\":7493.8,\"Low\":7480,\"Volume\":2475,\"Date\":\"2024-11-27 10:10:00 AM\"},{\"ScripCode\":38935,\"Open\":7487.8,\"Close\":7481,\"High\":7487.8,\"Low\":7481,\"Volume\":2550,\"Date\":\"2024-11-27 10:11:00 AM\"},{\"ScripCode\":38935,\"Open\":7482,\"Close\":7486.25,\"High\":7487.45,\"Low\":7472,\"Volume\":6750,\"Date\":\"2024-11-27 10:12:00 AM\"},{\"ScripCode\":38935,\"Open\":7492,\"Close\":7498.65,\"High\":7506.05,\"Low\":7492,\"Volume\":3450,\"Date\":\"2024-11-27 10:13:00 AM\"},{\"ScripCode\":38935,\"Open\":7498.65,\"Close\":7492.8,\"High\":7500.15,\"Low\":7485.15,\"Volume\":6150,\"Date\":\"2024-11-27 10:14:00 AM\"},{\"ScripCode\":38935,\"Open\":7488.3,\"Close\":7477.1,\"High\":7488.3,\"Low\":7472.2,\"Volume\":1800,\"Date\":\"2024-11-27 10:15:00 AM\"},{\"ScripCode\":38935,\"Open\":7476.85,\"Close\":7479.7,\"High\":7486.4,\"Low\":7472.25,\"Volume\":2400,\"Date\":\"2024-11-27 10:16:00 AM\"},{\"ScripCode\":38935,\"Open\":7481.05,\"Close\":7490.5,\"High\":7490.5,\"Low\":7480.25,\"Volume\":750,\"Date\":\"2024-11-27 10:17:00 AM\"},{\"ScripCode\":38935,\"Open\":7495.05,\"Close\":7502.6,\"High\":7508.55,\"Low\":7490.9,\"Volume\":5475,\"Date\":\"2024-11-27 10:18:00 AM\"},{\"ScripCode\":38935,\"Open\":7502.6,\"Close\":7505.6,\"High\":7511,\"Low\":7502.6,\"Volume\":1725,\"Date\":\"2024-11-27 10:19:00 AM\"},{\"ScripCode\":38935,\"Open\":7509.05,\"Close\":7490.95,\"High\":7514.45,\"Low\":7490.95,\"Volume\":3225,\"Date\":\"2024-11-27 10:20:00 AM\"},{\"ScripCode\":38935,\"Open\":7487.7,\"Close\":7479.3,\"High\":7487.7,\"Low\":7474.05,\"Volume\":5850,\"Date\":\"2024-11-27 10:21:00 AM\"},{\"ScripCode\":38935,\"Open\":7488.2,\"Close\":7493.85,\"High\":7503.55,\"Low\":7488.2,\"Volume\":1650,\"Date\":\"2024-11-27 10:22:00 AM\"},{\"ScripCode\":38935,\"Open\":7490,\"Close\":7490,\"High\":7493.45,\"Low\":7487.85,\"Volume\":525,\"Date\":\"2024-11-27 10:23:00 AM\"},{\"ScripCode\":38935,\"Open\":7496.15,\"Close\":7487,\"High\":7496.15,\"Low\":7487,\"Volume\":1875,\"Date\":\"2024-11-27 10:24:00 AM\"},{\"ScripCode\":38935,\"Open\":7494.15,\"Close\":7484.7,\"High\":7494.15,\"Low\":7484.7,\"Volume\":1125,\"Date\":\"2024-11-27 10:25:00 AM\"},{\"ScripCode\":38935,\"Open\":7482.9,\"Close\":7493,\"High\":7493,\"Low\":7482.9,\"Volume\":300,\"Date\":\"2024-11-27 10:26:00 AM\"},{\"ScripCode\":38935,\"Open\":7496,\"Close\":7489.6,\"High\":7500,\"Low\":7487.7,\"Volume\":2400,\"Date\":\"2024-11-27 10:27:00 AM\"},{\"ScripCode\":38935,\"Open\":7483,\"Close\":7484.1,\"High\":7490,\"Low\":7482.45,\"Volume\":4500,\"Date\":\"2024-11-27 10:28:00 AM\"},{\"ScripCode\":38935,\"Open\":7484.1,\"Close\":7475.45,\"High\":7484.6,\"Low\":7475.25,\"Volume\":5850,\"Date\":\"2024-11-27 10:29:00 AM\"},{\"ScripCode\":38935,\"Open\":7475.45,\"Close\":7479.9,\"High\":7485.95,\"Low\":7475.45,\"Volume\":1275,\"Date\":\"2024-11-27 10:30:00 AM\"},{\"ScripCode\":38935,\"Open\":7477.25,\"Close\":7474.6,\"High\":7481.4,\"Low\":7473.5,\"Volume\":2100,\"Date\":\"2024-11-27 10:31:00 AM\"},{\"ScripCode\":38935,\"Open\":7474.9,\"Close\":7456.9,\"High\":7474.9,\"Low\":7456.9,\"Volume\":2775,\"Date\":\"2024-11-27 10:32:00 AM\"},{\"ScripCode\":38935,\"Open\":7460,\"Close\":7455,\"High\":7460.2,\"Low\":7452.2,\"Volume\":4950,\"Date\":\"2024-11-27 10:33:00 AM\"},{\"ScripCode\":38935,\"Open\":7463.95,\"Close\":7460.1,\"High\":7464.7,\"Low\":7456.15,\"Volume\":2550,\"Date\":\"2024-11-27 10:34:00 AM\"},{\"ScripCode\":38935,\"Open\":7455,\"Close\":7461.15,\"High\":7461.15,\"Low\":7452.75,\"Volume\":1650,\"Date\":\"2024-11-27 10:35:00 AM\"},{\"ScripCode\":38935,\"Open\":7459.95,\"Close\":7434.3,\"High\":7465.2,\"Low\":7434,\"Volume\":3750,\"Date\":\"2024-11-27 10:36:00 AM\"},{\"ScripCode\":38935,\"Open\":7431.2,\"Close\":7422.3,\"High\":7436.6,\"Low\":7422.3,\"Volume\":5250,\"Date\":\"2024-11-27 10:37:00 AM\"},{\"ScripCode\":38935,\"Open\":7421.1,\"Close\":7414,\"High\":7424.75,\"Low\":7412.7,\"Volume\":5025,\"Date\":\"2024-11-27 10:38:00 AM\"},{\"ScripCode\":38935,\"Open\":7410.2,\"Close\":7418.45,\"High\":7424.05,\"Low\":7405.75,\"Volume\":5775,\"Date\":\"2024-11-27 10:39:00 AM\"},{\"ScripCode\":38935,\"Open\":7418.45,\"Close\":7421.95,\"High\":7427.15,\"Low\":7418.45,\"Volume\":1800,\"Date\":\"2024-11-27 10:40:00 AM\"},{\"ScripCode\":38935,\"Open\":7427.9,\"Close\":7424,\"High\":7427.9,\"Low\":7423.6,\"Volume\":1050,\"Date\":\"2024-11-27 10:41:00 AM\"},{\"ScripCode\":38935,\"Open\":7424,\"Close\":7422.95,\"High\":7424,\"Low\":7408.4,\"Volume\":1650,\"Date\":\"2024-11-27 10:42:00 AM\"},{\"ScripCode\":38935,\"Open\":7425.35,\"Close\":7409.4,\"High\":7425.35,\"Low\":7402.3,\"Volume\":3225,\"Date\":\"2024-11-27 10:43:00 AM\"},{\"ScripCode\":38935,\"Open\":7409.4,\"Close\":7407,\"High\":7409.4,\"Low\":7397,\"Volume\":3075,\"Date\":\"2024-11-27 10:44:00 AM\"},{\"ScripCode\":38935,\"Open\":7410,\"Close\":7426,\"High\":7427.1,\"Low\":7410,\"Volume\":2625,\"Date\":\"2024-11-27 10:45:00 AM\"},{\"ScripCode\":38935,\"Open\":7426,\"Close\":7447.6,\"High\":7452.5,\"Low\":7425,\"Volume\":3675,\"Date\":\"2024-11-27 10:46:00 AM\"},{\"ScripCode\":38935,\"Open\":7434.95,\"Close\":7440,\"High\":7440,\"Low\":7433.85,\"Volume\":1950,\"Date\":\"2024-11-27 10:47:00 AM\"},{\"ScripCode\":38935,\"Open\":7446,\"Close\":7439.2,\"High\":7446,\"Low\":7438.8,\"Volume\":1350,\"Date\":\"2024-11-27 10:48:00 AM\"},{\"ScripCode\":38935,\"Open\":7438.8,\"Close\":7433,\"High\":7442,\"Low\":7429.8,\"Volume\":750,\"Date\":\"2024-11-27 10:49:00 AM\"},{\"ScripCode\":38935,\"Open\":7440,\"Close\":7433,\"High\":7441.05,\"Low\":7433,\"Volume\":675,\"Date\":\"2024-11-27 10:50:00 AM\"},{\"ScripCode\":38935,\"Open\":7433,\"Close\":7440.05,\"High\":7440.05,\"Low\":7433,\"Volume\":1125,\"Date\":\"2024-11-27 10:51:00 AM\"},{\"ScripCode\":38935,\"Open\":7436,\"Close\":7432.4,\"High\":7445.7,\"Low\":7432,\"Volume\":1575,\"Date\":\"2024-11-27 10:52:00 AM\"},{\"ScripCode\":38935,\"Open\":7430.15,\"Close\":7402.8,\"High\":7430.15,\"Low\":7402.8,\"Volume\":3600,\"Date\":\"2024-11-27 10:53:00 AM\"},{\"ScripCode\":38935,\"Open\":7402.8,\"Close\":7415.65,\"High\":7433.05,\"Low\":7402.8,\"Volume\":2025,\"Date\":\"2024-11-27 10:54:00 AM\"},{\"ScripCode\":38935,\"Open\":7418.15,\"Close\":7415,\"High\":7418.15,\"Low\":7405,\"Volume\":2925,\"Date\":\"2024-11-27 10:55:00 AM\"},{\"ScripCode\":38935,\"Open\":7416.3,\"Close\":7427.75,\"High\":7429.15,\"Low\":7416.3,\"Volume\":1425,\"Date\":\"2024-11-27 10:56:00 AM\"},{\"ScripCode\":38935,\"Open\":7422.7,\"Close\":7426.7,\"High\":7426.7,\"Low\":7422.7,\"Volume\":1200,\"Date\":\"2024-11-27 10:57:00 AM\"},{\"ScripCode\":38935,\"Open\":7426.7,\"Close\":7421.95,\"High\":7426.7,\"Low\":7418,\"Volume\":750,\"Date\":\"2024-11-27 10:58:00 AM\"},{\"ScripCode\":38935,\"Open\":7423.95,\"Close\":7424,\"High\":7424,\"Low\":7420,\"Volume\":1050,\"Date\":\"2024-11-27 10:59:00 AM\"},{\"ScripCode\":38935,\"Open\":7426.55,\"Close\":7417.45,\"High\":7426.55,\"Low\":7417.15,\"Volume\":750,\"Date\":\"2024-11-27 11:00:00 AM\"},{\"ScripCode\":38935,\"Open\":7418,\"Close\":7410,\"High\":7418,\"Low\":7405,\"Volume\":3375,\"Date\":\"2024-11-27 11:01:00 AM\"},{\"ScripCode\":38935,\"Open\":7415,\"Close\":7418.95,\"High\":7418.95,\"Low\":7414,\"Volume\":2175,\"Date\":\"2024-11-27 11:02:00 AM\"},{\"ScripCode\":38935,\"Open\":7420.4,\"Close\":7416.55,\"High\":7420.4,\"Low\":7416.55,\"Volume\":225,\"Date\":\"2024-11-27 11:03:00 AM\"},{\"ScripCode\":38935,\"Open\":7415,\"Close\":7417.55,\"High\":7417.55,\"Low\":7415,\"Volume\":375,\"Date\":\"2024-11-27 11:04:00 AM\"},{\"ScripCode\":38935,\"Open\":7417.55,\"Close\":7418.4,\"High\":7418.4,\"Low\":7411,\"Volume\":2625,\"Date\":\"2024-11-27 11:05:00 AM\"},{\"ScripCode\":38935,\"Open\":7415.05,\"Close\":7420,\"High\":7422.85,\"Low\":7415.05,\"Volume\":600,\"Date\":\"2024-11-27 11:06:00 AM\"},{\"ScripCode\":38935,\"Open\":7420,\"Close\":7428.85,\"High\":7428.85,\"Low\":7420,\"Volume\":675,\"Date\":\"2024-11-27 11:07:00 AM\"},{\"ScripCode\":38935,\"Open\":7431.7,\"Close\":7429.2,\"High\":7431.7,\"Low\":7429.2,\"Volume\":1275,\"Date\":\"2024-11-27 11:08:00 AM\"},{\"ScripCode\":38935,\"Open\":7429.2,\"Close\":7430.2,\"High\":7433.45,\"Low\":7428.8,\"Volume\":450,\"Date\":\"2024-11-27 11:09:00 AM\"},{\"ScripCode\":38935,\"Open\":7430.2,\"Close\":7432.9,\"High\":7432.9,\"Low\":7428.1,\"Volume\":675,\"Date\":\"2024-11-27 11:10:00 AM\"},{\"ScripCode\":38935,\"Open\":7434.9,\"Close\":7432,\"High\":7435.8,\"Low\":7432,\"Volume\":1500,\"Date\":\"2024-11-27 11:11:00 AM\"},{\"ScripCode\":38935,\"Open\":7432,\"Close\":7434.95,\"High\":7434.95,\"Low\":7431.95,\"Volume\":450,\"Date\":\"2024-11-27 11:12:00 AM\"},{\"ScripCode\":38935,\"Open\":7434.85,\"Close\":7432.5,\"High\":7434.85,\"Low\":7428,\"Volume\":1050,\"Date\":\"2024-11-27 11:13:00 AM\"},{\"ScripCode\":38935,\"Open\":7432.5,\"Close\":7433.95,\"High\":7433.95,\"Low\":7428.25,\"Volume\":450,\"Date\":\"2024-11-27 11:14:00 AM\"},{\"ScripCode\":38935,\"Open\":7433.95,\"Close\":7439.65,\"High\":7439.65,\"Low\":7431.8,\"Volume\":825,\"Date\":\"2024-11-27 11:15:00 AM\"},{\"ScripCode\":38935,\"Open\":7439.65,\"Close\":7437.85,\"High\":7439.65,\"Low\":7435.35,\"Volume\":1725,\"Date\":\"2024-11-27 11:16:00 AM\"},{\"ScripCode\":38935,\"Open\":7437.85,\"Close\":7436.9,\"High\":7438.8,\"Low\":7436.9,\"Volume\":2400,\"Date\":\"2024-11-27 11:17:00 AM\"},{\"ScripCode\":38935,\"Open\":7436.9,\"Close\":7434.8,\"High\":7436.9,\"Low\":7434.8,\"Volume\":450,\"Date\":\"2024-11-27 11:18:00 AM\"},{\"ScripCode\":38935,\"Open\":7437.25,\"Close\":7433,\"High\":7437.9,\"Low\":7433,\"Volume\":525,\"Date\":\"2024-11-27 11:19:00 AM\"},{\"ScripCode\":38935,\"Open\":7428.95,\"Close\":7426,\"High\":7428.95,\"Low\":7426,\"Volume\":975,\"Date\":\"2024-11-27 11:20:00 AM\"},{\"ScripCode\":38935,\"Open\":7426,\"Close\":7415.25,\"High\":7426,\"Low\":7414.1,\"Volume\":1050,\"Date\":\"2024-11-27 11:21:00 AM\"},{\"ScripCode\":38935,\"Open\":7419,\"Close\":7425,\"High\":7425,\"Low\":7419,\"Volume\":1125,\"Date\":\"2024-11-27 11:22:00 AM\"},{\"ScripCode\":38935,\"Open\":7425,\"Close\":7417,\"High\":7425,\"Low\":7417,\"Volume\":1200,\"Date\":\"2024-11-27 11:23:00 AM\"},{\"ScripCode\":38935,\"Open\":7419,\"Close\":7418.35,\"High\":7420,\"Low\":7418.35,\"Volume\":675,\"Date\":\"2024-11-27 11:24:00 AM\"},{\"ScripCode\":38935,\"Open\":7416.65,\"Close\":7412,\"High\":7418.75,\"Low\":7412,\"Volume\":750,\"Date\":\"2024-11-27 11:25:00 AM\"},{\"ScripCode\":38935,\"Open\":7412,\"Close\":7415,\"High\":7415,\"Low\":7412,\"Volume\":975,\"Date\":\"2024-11-27 11:26:00 AM\"},{\"ScripCode\":38935,\"Open\":7415,\"Close\":7410,\"High\":7415,\"Low\":7405.15,\"Volume\":675,\"Date\":\"2024-11-27 11:27:00 AM\"},{\"ScripCode\":38935,\"Open\":7407.95,\"Close\":7413.6,\"High\":7413.6,\"Low\":7407.95,\"Volume\":675,\"Date\":\"2024-11-27 11:28:00 AM\"},{\"ScripCode\":38935,\"Open\":7410,\"Close\":7420,\"High\":7420,\"Low\":7410,\"Volume\":975,\"Date\":\"2024-11-27 11:29:00 AM\"},{\"ScripCode\":38935,\"Open\":7429,\"Close\":7426.2,\"High\":7435.6,\"Low\":7426.2,\"Volume\":750,\"Date\":\"2024-11-27 11:30:00 AM\"},{\"ScripCode\":38935,\"Open\":7426.2,\"Close\":7430.25,\"High\":7430.25,\"Low\":7425.8,\"Volume\":1425,\"Date\":\"2024-11-27 11:31:00 AM\"},{\"ScripCode\":38935,\"Open\":7425.85,\"Close\":7460,\"High\":7460,\"Low\":7425.85,\"Volume\":5250,\"Date\":\"2024-11-27 11:32:00 AM\"},{\"ScripCode\":38935,\"Open\":7449.95,\"Close\":7454.15,\"High\":7455.2,\"Low\":7449.95,\"Volume\":1650,\"Date\":\"2024-11-27 11:33:00 AM\"},{\"ScripCode\":38935,\"Open\":7454.15,\"Close\":7450.1,\"High\":7454.15,\"Low\":7447,\"Volume\":2100,\"Date\":\"2024-11-27 11:34:00 AM\"},{\"ScripCode\":38935,\"Open\":7451.6,\"Close\":7454.65,\"High\":7457.9,\"Low\":7450.55,\"Volume\":525,\"Date\":\"2024-11-27 11:35:00 AM\"},{\"ScripCode\":38935,\"Open\":7454,\"Close\":7446.85,\"High\":7454,\"Low\":7446.85,\"Volume\":1050,\"Date\":\"2024-11-27 11:36:00 AM\"},{\"ScripCode\":38935,\"Open\":7446.85,\"Close\":7460.85,\"High\":7465,\"Low\":7446.15,\"Volume\":1200,\"Date\":\"2024-11-27 11:37:00 AM\"},{\"ScripCode\":38935,\"Open\":7462,\"Close\":7453.2,\"High\":7462,\"Low\":7453.2,\"Volume\":1425,\"Date\":\"2024-11-27 11:38:00 AM\"},{\"ScripCode\":38935,\"Open\":7453.1,\"Close\":7457.95,\"High\":7460.1,\"Low\":7453.1,\"Volume\":750,\"Date\":\"2024-11-27 11:39:00 AM\"},{\"ScripCode\":38935,\"Open\":7457.95,\"Close\":7451.2,\"High\":7457.95,\"Low\":7450.3,\"Volume\":1050,\"Date\":\"2024-11-27 11:40:00 AM\"},{\"ScripCode\":38935,\"Open\":7450.75,\"Close\":7454,\"High\":7454,\"Low\":7450.75,\"Volume\":375,\"Date\":\"2024-11-27 11:41:00 AM\"},{\"ScripCode\":38935,\"Open\":7454,\"Close\":7454,\"High\":7454,\"Low\":7454,\"Volume\":150,\"Date\":\"2024-11-27 11:42:00 AM\"},{\"ScripCode\":38935,\"Open\":7460,\"Close\":7458.05,\"High\":7461.6,\"Low\":7458.05,\"Volume\":1350,\"Date\":\"2024-11-27 11:43:00 AM\"},{\"ScripCode\":38935,\"Open\":7464.7,\"Close\":7463,\"High\":7464.7,\"Low\":7458.05,\"Volume\":2625,\"Date\":\"2024-11-27 11:44:00 AM\"},{\"ScripCode\":38935,\"Open\":7464.35,\"Close\":7455.9,\"High\":7464.35,\"Low\":7455.9,\"Volume\":450,\"Date\":\"2024-11-27 11:45:00 AM\"},{\"ScripCode\":38935,\"Open\":7455,\"Close\":7446.45,\"High\":7455,\"Low\":7446.45,\"Volume\":750,\"Date\":\"2024-11-27 11:46:00 AM\"},{\"ScripCode\":38935,\"Open\":7448,\"Close\":7441.4,\"High\":7448,\"Low\":7441.4,\"Volume\":1650,\"Date\":\"2024-11-27 11:47:00 AM\"},{\"ScripCode\":38935,\"Open\":7442,\"Close\":7438,\"High\":7443.1,\"Low\":7438,\"Volume\":975,\"Date\":\"2024-11-27 11:48:00 AM\"},{\"ScripCode\":38935,\"Open\":7439,\"Close\":7447.95,\"High\":7447.95,\"Low\":7439,\"Volume\":1575,\"Date\":\"2024-11-27 11:49:00 AM\"},{\"ScripCode\":38935,\"Open\":7447.95,\"Close\":7451.35,\"High\":7451.35,\"Low\":7447.95,\"Volume\":750,\"Date\":\"2024-11-27 11:50:00 AM\"},{\"ScripCode\":38935,\"Open\":7447.05,\"Close\":7446.85,\"High\":7447.05,\"Low\":7446.85,\"Volume\":300,\"Date\":\"2024-11-27 11:51:00 AM\"},{\"ScripCode\":38935,\"Open\":7447,\"Close\":7448.4,\"High\":7448.4,\"Low\":7444.2,\"Volume\":675,\"Date\":\"2024-11-27 11:52:00 AM\"},{\"ScripCode\":38935,\"Open\":7443.1,\"Close\":7438.5,\"High\":7443.1,\"Low\":7433.05,\"Volume\":2250,\"Date\":\"2024-11-27 11:53:00 AM\"},{\"ScripCode\":38935,\"Open\":7441,\"Close\":7438.5,\"High\":7441,\"Low\":7438.5,\"Volume\":150,\"Date\":\"2024-11-27 11:54:00 AM\"},{\"ScripCode\":38935,\"Open\":7438.5,\"Close\":7439,\"High\":7440.7,\"Low\":7437.55,\"Volume\":825,\"Date\":\"2024-11-27 11:55:00 AM\"},{\"ScripCode\":38935,\"Open\":7439,\"Close\":7444.6,\"High\":7444.6,\"Low\":7439,\"Volume\":375,\"Date\":\"2024-11-27 11:56:00 AM\"},{\"ScripCode\":38935,\"Open\":7444.6,\"Close\":7442.25,\"High\":7444.6,\"Low\":7442.25,\"Volume\":750,\"Date\":\"2024-11-27 11:57:00 AM\"},{\"ScripCode\":38935,\"Open\":7448,\"Close\":7445.1,\"High\":7448,\"Low\":7445.1,\"Volume\":225,\"Date\":\"2024-11-27 11:58:00 AM\"},{\"ScripCode\":38935,\"Open\":7445,\"Close\":7445,\"High\":7445,\"Low\":7445,\"Volume\":300,\"Date\":\"2024-11-27 11:59:00 AM\"},{\"ScripCode\":38935,\"Open\":7445,\"Close\":7444.95,\"High\":7445,\"Low\":7442.5,\"Volume\":675,\"Date\":\"2024-11-27 12:00:00 PM\"},{\"ScripCode\":38935,\"Open\":7445.65,\"Close\":7446.3,\"High\":7446.3,\"Low\":7445.65,\"Volume\":300,\"Date\":\"2024-11-27 12:01:00 PM\"},{\"ScripCode\":38935,\"Open\":7447,\"Close\":7442.2,\"High\":7448.4,\"Low\":7442.2,\"Volume\":1275,\"Date\":\"2024-11-27 12:02:00 PM\"},{\"ScripCode\":38935,\"Open\":7438.75,\"Close\":7431.9,\"High\":7438.75,\"Low\":7431.9,\"Volume\":825,\"Date\":\"2024-11-27 12:03:00 PM\"},{\"ScripCode\":38935,\"Open\":7430.5,\"Close\":7434.8,\"High\":7434.8,\"Low\":7427.75,\"Volume\":1275,\"Date\":\"2024-11-27 12:04:00 PM\"},{\"ScripCode\":38935,\"Open\":7434.8,\"Close\":7428.65,\"High\":7434.8,\"Low\":7428.65,\"Volume\":900,\"Date\":\"2024-11-27 12:05:00 PM\"},{\"ScripCode\":38935,\"Open\":7428.65,\"Close\":7423,\"High\":7428.65,\"Low\":7423,\"Volume\":975,\"Date\":\"2024-11-27 12:06:00 PM\"},{\"ScripCode\":38935,\"Open\":7421,\"Close\":7420.35,\"High\":7423.95,\"Low\":7420.35,\"Volume\":1425,\"Date\":\"2024-11-27 12:07:00 PM\"},{\"ScripCode\":38935,\"Open\":7420.35,\"Close\":7420.35,\"High\":7420.35,\"Low\":7420.35,\"Volume\":675,\"Date\":\"2024-11-27 12:08:00 PM\"},{\"ScripCode\":38935,\"Open\":7420.8,\"Close\":7420.3,\"High\":7422.55,\"Low\":7417,\"Volume\":1200,\"Date\":\"2024-11-27 12:09:00 PM\"},{\"ScripCode\":38935,\"Open\":7420.3,\"Close\":7419.95,\"High\":7420.3,\"Low\":7419.95,\"Volume\":1125,\"Date\":\"2024-11-27 12:10:00 PM\"},{\"ScripCode\":38935,\"Open\":7422.25,\"Close\":7436.95,\"High\":7436.95,\"Low\":7422.25,\"Volume\":1050,\"Date\":\"2024-11-27 12:11:00 PM\"},{\"ScripCode\":38935,\"Open\":7436.95,\"Close\":7436.7,\"High\":7438.5,\"Low\":7436.7,\"Volume\":525,\"Date\":\"2024-11-27 12:12:00 PM\"},{\"ScripCode\":38935,\"Open\":7436.7,\"Close\":7430.45,\"High\":7436.7,\"Low\":7430.45,\"Volume\":1050,\"Date\":\"2024-11-27 12:13:00 PM\"},{\"ScripCode\":38935,\"Open\":7430.45,\"Close\":7432.25,\"High\":7432.25,\"Low\":7430.45,\"Volume\":825,\"Date\":\"2024-11-27 12:14:00 PM\"},{\"ScripCode\":38935,\"Open\":7432.25,\"Close\":7431.05,\"High\":7434.55,\"Low\":7431.05,\"Volume\":1125,\"Date\":\"2024-11-27 12:15:00 PM\"},{\"ScripCode\":38935,\"Open\":7431.05,\"Close\":7431.05,\"High\":7431.05,\"Low\":7431.05,\"Volume\":450,\"Date\":\"2024-11-27 12:16:00 PM\"},{\"ScripCode\":38935,\"Open\":7431.05,\"Close\":7435.5,\"High\":7437.4,\"Low\":7431.05,\"Volume\":900,\"Date\":\"2024-11-27 12:17:00 PM\"},{\"ScripCode\":38935,\"Open\":7435.5,\"Close\":7441.3,\"High\":7441.3,\"Low\":7435.5,\"Volume\":600,\"Date\":\"2024-11-27 12:18:00 PM\"},{\"ScripCode\":38935,\"Open\":7441.3,\"Close\":7441.3,\"High\":7441.3,\"Low\":7441.3,\"Volume\":525,\"Date\":\"2024-11-27 12:19:00 PM\"},{\"ScripCode\":38935,\"Open\":7435,\"Close\":7435,\"High\":7435,\"Low\":7435,\"Volume\":675,\"Date\":\"2024-11-27 12:20:00 PM\"},{\"ScripCode\":38935,\"Open\":7435,\"Close\":7438.1,\"High\":7439.95,\"Low\":7435,\"Volume\":1275,\"Date\":\"2024-11-27 12:21:00 PM\"},{\"ScripCode\":38935,\"Open\":7438.2,\"Close\":7443,\"High\":7443,\"Low\":7438.2,\"Volume\":975,\"Date\":\"2024-11-27 12:22:00 PM\"},{\"ScripCode\":38935,\"Open\":7443,\"Close\":7438,\"High\":7443,\"Low\":7438,\"Volume\":900,\"Date\":\"2024-11-27 12:23:00 PM\"},{\"ScripCode\":38935,\"Open\":7438,\"Close\":7445.9,\"High\":7445.9,\"Low\":7438,\"Volume\":1650,\"Date\":\"2024-11-27 12:24:00 PM\"},{\"ScripCode\":38935,\"Open\":7445.9,\"Close\":7446.3,\"High\":7446.3,\"Low\":7445.9,\"Volume\":1200,\"Date\":\"2024-11-27 12:25:00 PM\"},{\"ScripCode\":38935,\"Open\":7441.4,\"Close\":7443.65,\"High\":7446.35,\"Low\":7441.4,\"Volume\":4500,\"Date\":\"2024-11-27 12:26:00 PM\"},{\"ScripCode\":38935,\"Open\":7443.95,\"Close\":7445,\"High\":7445,\"Low\":7443.95,\"Volume\":825,\"Date\":\"2024-11-27 12:27:00 PM\"},{\"ScripCode\":38935,\"Open\":7445,\"Close\":7439.55,\"High\":7445,\"Low\":7439.55,\"Volume\":1200,\"Date\":\"2024-11-27 12:28:00 PM\"},{\"ScripCode\":38935,\"Open\":7435.6,\"Close\":7439.95,\"High\":7439.95,\"Low\":7435.6,\"Volume\":1275,\"Date\":\"2024-11-27 12:29:00 PM\"},{\"ScripCode\":38935,\"Open\":7439.6,\"Close\":7440,\"High\":7440,\"Low\":7439.6,\"Volume\":600,\"Date\":\"2024-11-27 12:30:00 PM\"},{\"ScripCode\":38935,\"Open\":7440,\"Close\":7440,\"High\":7440,\"Low\":7440,\"Volume\":750,\"Date\":\"2024-11-27 12:31:00 PM\"},{\"ScripCode\":38935,\"Open\":7440,\"Close\":7440,\"High\":7440,\"Low\":7440,\"Volume\":525,\"Date\":\"2024-11-27 12:32:00 PM\"},{\"ScripCode\":38935,\"Open\":7440,\"Close\":7440,\"High\":7440,\"Low\":7440,\"Volume\":975,\"Date\":\"2024-11-27 12:33:00 PM\"},{\"ScripCode\":38935,\"Open\":7440,\"Close\":7438,\"High\":7440,\"Low\":7438,\"Volume\":750,\"Date\":\"2024-11-27 12:34:00 PM\"},{\"ScripCode\":38935,\"Open\":7438,\"Close\":7427.25,\"High\":7438,\"Low\":7427.25,\"Volume\":1050,\"Date\":\"2024-11-27 12:35:00 PM\"},{\"ScripCode\":38935,\"Open\":7427.25,\"Close\":7415,\"High\":7427.25,\"Low\":7415,\"Volume\":4575,\"Date\":\"2024-11-27 12:36:00 PM\"},{\"ScripCode\":38935,\"Open\":7415,\"Close\":7419.55,\"High\":7419.75,\"Low\":7414.75,\"Volume\":1200,\"Date\":\"2024-11-27 12:37:00 PM\"},{\"ScripCode\":38935,\"Open\":7419.55,\"Close\":7423.4,\"High\":7423.4,\"Low\":7415.85,\"Volume\":1575,\"Date\":\"2024-11-27 12:38:00 PM\"},{\"ScripCode\":38935,\"Open\":7423.4,\"Close\":7420.5,\"High\":7423.4,\"Low\":7420.5,\"Volume\":1350,\"Date\":\"2024-11-27 12:39:00 PM\"},{\"ScripCode\":38935,\"Open\":7421.8,\"Close\":7418,\"High\":7421.8,\"Low\":7418,\"Volume\":1050,\"Date\":\"2024-11-27 12:40:00 PM\"},{\"ScripCode\":38935,\"Open\":7418,\"Close\":7427.85,\"High\":7427.85,\"Low\":7418,\"Volume\":1275,\"Date\":\"2024-11-27 12:41:00 PM\"},{\"ScripCode\":38935,\"Open\":7427.85,\"Close\":7430.55,\"High\":7430.55,\"Low\":7427.85,\"Volume\":600,\"Date\":\"2024-11-27 12:42:00 PM\"},{\"ScripCode\":38935,\"Open\":7430.55,\"Close\":7427.05,\"High\":7430.55,\"Low\":7427.05,\"Volume\":1125,\"Date\":\"2024-11-27 12:43:00 PM\"},{\"ScripCode\":38935,\"Open\":7427.05,\"Close\":7430,\"High\":7430,\"Low\":7427.05,\"Volume\":1200,\"Date\":\"2024-11-27 12:44:00 PM\"},{\"ScripCode\":38935,\"Open\":7430,\"Close\":7434.3,\"High\":7434.35,\"Low\":7430,\"Volume\":1050,\"Date\":\"2024-11-27 12:45:00 PM\"},{\"ScripCode\":38935,\"Open\":7434.3,\"Close\":7434.3,\"High\":7434.3,\"Low\":7434.3,\"Volume\":675,\"Date\":\"2024-11-27 12:46:00 PM\"},{\"ScripCode\":38935,\"Open\":7434.3,\"Close\":7437.95,\"High\":7437.95,\"Low\":7434.3,\"Volume\":975,\"Date\":\"2024-11-27 12:47:00 PM\"},{\"ScripCode\":38935,\"Open\":7437.95,\"Close\":7437.95,\"High\":7437.95,\"Low\":7437.95,\"Volume\":1050,\"Date\":\"2024-11-27 12:48:00 PM\"},{\"ScripCode\":38935,\"Open\":7437.95,\"Close\":7445.9,\"High\":7445.9,\"Low\":7437.95,\"Volume\":1050,\"Date\":\"2024-11-27 12:49:00 PM\"},{\"ScripCode\":38935,\"Open\":7445.9,\"Close\":7443.35,\"High\":7445.9,\"Low\":7442.85,\"Volume\":825,\"Date\":\"2024-11-27 12:50:00 PM\"},{\"ScripCode\":38935,\"Open\":7443.35,\"Close\":7441.95,\"High\":7443.35,\"Low\":7441.95,\"Volume\":375,\"Date\":\"2024-11-27 12:51:00 PM\"},{\"ScripCode\":38935,\"Open\":7441.95,\"Close\":7443.8,\"High\":7443.8,\"Low\":7441.95,\"Volume\":975,\"Date\":\"2024-11-27 12:52:00 PM\"},{\"ScripCode\":38935,\"Open\":7443.8,\"Close\":7437.2,\"High\":7443.8,\"Low\":7437.2,\"Volume\":675,\"Date\":\"2024-11-27 12:53:00 PM\"},{\"ScripCode\":38935,\"Open\":7437.2,\"Close\":7436.75,\"High\":7437.2,\"Low\":7433,\"Volume\":1350,\"Date\":\"2024-11-27 12:54:00 PM\"},{\"ScripCode\":38935,\"Open\":7435,\"Close\":7437,\"High\":7437,\"Low\":7430,\"Volume\":3150,\"Date\":\"2024-11-27 12:55:00 PM\"},{\"ScripCode\":38935,\"Open\":7437,\"Close\":7438,\"High\":7438,\"Low\":7431.55,\"Volume\":600,\"Date\":\"2024-11-27 12:56:00 PM\"},{\"ScripCode\":38935,\"Open\":7438,\"Close\":7440.2,\"High\":7440.2,\"Low\":7438,\"Volume\":1050,\"Date\":\"2024-11-27 12:57:00 PM\"},{\"ScripCode\":38935,\"Open\":7440,\"Close\":7443.5,\"High\":7445.45,\"Low\":7437.15,\"Volume\":3750,\"Date\":\"2024-11-27 12:58:00 PM\"},{\"ScripCode\":38935,\"Open\":7443.5,\"Close\":7443,\"High\":7443.5,\"Low\":7442,\"Volume\":675,\"Date\":\"2024-11-27 12:59:00 PM\"},{\"ScripCode\":38935,\"Open\":7443,\"Close\":7443,\"High\":7443,\"Low\":7443,\"Volume\":975,\"Date\":\"2024-11-27 01:00:00 PM\"},{\"ScripCode\":38935,\"Open\":7443,\"Close\":7443.1,\"High\":7443.1,\"Low\":7436.1,\"Volume\":900,\"Date\":\"2024-11-27 01:01:00 PM\"},{\"ScripCode\":38935,\"Open\":7441,\"Close\":7441,\"High\":7442,\"Low\":7441,\"Volume\":825,\"Date\":\"2024-11-27 01:02:00 PM\"},{\"ScripCode\":38935,\"Open\":7441,\"Close\":7437.65,\"High\":7442.4,\"Low\":7437.65,\"Volume\":1050,\"Date\":\"2024-11-27 01:03:00 PM\"},{\"ScripCode\":38935,\"Open\":7441,\"Close\":7439.3,\"High\":7441,\"Low\":7439.3,\"Volume\":900,\"Date\":\"2024-11-27 01:04:00 PM\"},{\"ScripCode\":38935,\"Open\":7439.3,\"Close\":7441.65,\"High\":7442,\"Low\":7438.35,\"Volume\":1575,\"Date\":\"2024-11-27 01:05:00 PM\"},{\"ScripCode\":38935,\"Open\":7441.65,\"Close\":7442.7,\"High\":7442.7,\"Low\":7441.65,\"Volume\":1350,\"Date\":\"2024-11-27 01:06:00 PM\"},{\"ScripCode\":38935,\"Open\":7442.7,\"Close\":7445,\"High\":7445,\"Low\":7442.7,\"Volume\":600,\"Date\":\"2024-11-27 01:07:00 PM\"},{\"ScripCode\":38935,\"Open\":7445,\"Close\":7453.15,\"High\":7453.15,\"Low\":7445,\"Volume\":4875,\"Date\":\"2024-11-27 01:08:00 PM\"},{\"ScripCode\":38935,\"Open\":7455,\"Close\":7457.3,\"High\":7459.4,\"Low\":7454.65,\"Volume\":2625,\"Date\":\"2024-11-27 01:09:00 PM\"},{\"ScripCode\":38935,\"Open\":7461.85,\"Close\":7455,\"High\":7462,\"Low\":7455,\"Volume\":900,\"Date\":\"2024-11-27 01:10:00 PM\"},{\"ScripCode\":38935,\"Open\":7455,\"Close\":7455,\"High\":7455,\"Low\":7455,\"Volume\":825,\"Date\":\"2024-11-27 01:11:00 PM\"},{\"ScripCode\":38935,\"Open\":7449.65,\"Close\":7451.8,\"High\":7451.8,\"Low\":7449.65,\"Volume\":1425,\"Date\":\"2024-11-27 01:12:00 PM\"},{\"ScripCode\":38935,\"Open\":7451.7,\"Close\":7450,\"High\":7451.7,\"Low\":7445.9,\"Volume\":1200,\"Date\":\"2024-11-27 01:13:00 PM\"},{\"ScripCode\":38935,\"Open\":7445.9,\"Close\":7454.1,\"High\":7454.65,\"Low\":7445.9,\"Volume\":975,\"Date\":\"2024-11-27 01:14:00 PM\"},{\"ScripCode\":38935,\"Open\":7454.1,\"Close\":7450.55,\"High\":7454.1,\"Low\":7450.55,\"Volume\":525,\"Date\":\"2024-11-27 01:15:00 PM\"},{\"ScripCode\":38935,\"Open\":7450.55,\"Close\":7463,\"High\":7463,\"Low\":7449.9,\"Volume\":2250,\"Date\":\"2024-11-27 01:16:00 PM\"},{\"ScripCode\":38935,\"Open\":7467.65,\"Close\":7458.1,\"High\":7472,\"Low\":7458.1,\"Volume\":5025,\"Date\":\"2024-11-27 01:17:00 PM\"},{\"ScripCode\":38935,\"Open\":7462.2,\"Close\":7463.4,\"High\":7475.6,\"Low\":7458.15,\"Volume\":7800,\"Date\":\"2024-11-27 01:18:00 PM\"},{\"ScripCode\":38935,\"Open\":7460.8,\"Close\":7460.8,\"High\":7460.8,\"Low\":7460.8,\"Volume\":525,\"Date\":\"2024-11-27 01:19:00 PM\"},{\"ScripCode\":38935,\"Open\":7460.8,\"Close\":7464.5,\"High\":7464.5,\"Low\":7460.15,\"Volume\":2100,\"Date\":\"2024-11-27 01:20:00 PM\"},{\"ScripCode\":38935,\"Open\":7464.5,\"Close\":7472.95,\"High\":7472.95,\"Low\":7464.5,\"Volume\":2325,\"Date\":\"2024-11-27 01:21:00 PM\"},{\"ScripCode\":38935,\"Open\":7470.4,\"Close\":7473.7,\"High\":7475,\"Low\":7470,\"Volume\":2550,\"Date\":\"2024-11-27 01:22:00 PM\"},{\"ScripCode\":38935,\"Open\":7473.55,\"Close\":7474.05,\"High\":7482,\"Low\":7473.55,\"Volume\":3675,\"Date\":\"2024-11-27 01:23:00 PM\"},{\"ScripCode\":38935,\"Open\":7474.05,\"Close\":7468,\"High\":7474.05,\"Low\":7468,\"Volume\":1200,\"Date\":\"2024-11-27 01:24:00 PM\"},{\"ScripCode\":38935,\"Open\":7468,\"Close\":7476.1,\"High\":7476.1,\"Low\":7468,\"Volume\":1050,\"Date\":\"2024-11-27 01:25:00 PM\"},{\"ScripCode\":38935,\"Open\":7476.1,\"Close\":7455.65,\"High\":7476.1,\"Low\":7455.65,\"Volume\":1500,\"Date\":\"2024-11-27 01:26:00 PM\"},{\"ScripCode\":38935,\"Open\":7455.65,\"Close\":7460,\"High\":7460,\"Low\":7455.65,\"Volume\":300,\"Date\":\"2024-11-27 01:27:00 PM\"},{\"ScripCode\":38935,\"Open\":7460,\"Close\":7464.9,\"High\":7470.05,\"Low\":7460,\"Volume\":1950,\"Date\":\"2024-11-27 01:28:00 PM\"},{\"ScripCode\":38935,\"Open\":7462.9,\"Close\":7467.15,\"High\":7467.15,\"Low\":7462.9,\"Volume\":525,\"Date\":\"2024-11-27 01:29:00 PM\"},{\"ScripCode\":38935,\"Open\":7467,\"Close\":7464.05,\"High\":7467,\"Low\":7464.05,\"Volume\":1650,\"Date\":\"2024-11-27 01:30:00 PM\"},{\"ScripCode\":38935,\"Open\":7464.05,\"Close\":7462.65,\"High\":7466.55,\"Low\":7462.65,\"Volume\":2550,\"Date\":\"2024-11-27 01:31:00 PM\"},{\"ScripCode\":38935,\"Open\":7462.65,\"Close\":7460.7,\"High\":7462.65,\"Low\":7460.7,\"Volume\":1050,\"Date\":\"2024-11-27 01:32:00 PM\"},{\"ScripCode\":38935,\"Open\":7460,\"Close\":7459.4,\"High\":7460,\"Low\":7459.4,\"Volume\":825,\"Date\":\"2024-11-27 01:33:00 PM\"},{\"ScripCode\":38935,\"Open\":7459.4,\"Close\":7460.45,\"High\":7463.25,\"Low\":7459.4,\"Volume\":2400,\"Date\":\"2024-11-27 01:34:00 PM\"},{\"ScripCode\":38935,\"Open\":7460.45,\"Close\":7460,\"High\":7460.45,\"Low\":7460,\"Volume\":1575,\"Date\":\"2024-11-27 01:35:00 PM\"},{\"ScripCode\":38935,\"Open\":7463,\"Close\":7463.7,\"High\":7464.25,\"Low\":7462.15,\"Volume\":1500,\"Date\":\"2024-11-27 01:36:00 PM\"},{\"ScripCode\":38935,\"Open\":7463.7,\"Close\":7464.75,\"High\":7465.2,\"Low\":7460,\"Volume\":2100,\"Date\":\"2024-11-27 01:37:00 PM\"},{\"ScripCode\":38935,\"Open\":7464.75,\"Close\":7464.75,\"High\":7464.75,\"Low\":7464.75,\"Volume\":300,\"Date\":\"2024-11-27 01:38:00 PM\"},{\"ScripCode\":38935,\"Open\":7464.75,\"Close\":7466.55,\"High\":7466.55,\"Low\":7464.4,\"Volume\":1350,\"Date\":\"2024-11-27 01:39:00 PM\"},{\"ScripCode\":38935,\"Open\":7464.65,\"Close\":7456.9,\"High\":7464.65,\"Low\":7456.9,\"Volume\":2175,\"Date\":\"2024-11-27 01:40:00 PM\"},{\"ScripCode\":38935,\"Open\":7456.9,\"Close\":7453.2,\"High\":7457.1,\"Low\":7453.2,\"Volume\":750,\"Date\":\"2024-11-27 01:41:00 PM\"},{\"ScripCode\":38935,\"Open\":7453.2,\"Close\":7461.75,\"High\":7461.75,\"Low\":7453.2,\"Volume\":675,\"Date\":\"2024-11-27 01:42:00 PM\"},{\"ScripCode\":38935,\"Open\":7461.75,\"Close\":7461.75,\"High\":7461.75,\"Low\":7460.35,\"Volume\":600,\"Date\":\"2024-11-27 01:43:00 PM\"},{\"ScripCode\":38935,\"Open\":7461.75,\"Close\":7461.75,\"High\":7461.75,\"Low\":7461.75,\"Volume\":525,\"Date\":\"2024-11-27 01:44:00 PM\"},{\"ScripCode\":38935,\"Open\":7464.8,\"Close\":7462.45,\"High\":7466.7,\"Low\":7461.7,\"Volume\":1650,\"Date\":\"2024-11-27 01:45:00 PM\"},{\"ScripCode\":38935,\"Open\":7462.45,\"Close\":7466.5,\"High\":7466.5,\"Low\":7462.45,\"Volume\":675,\"Date\":\"2024-11-27 01:46:00 PM\"},{\"ScripCode\":38935,\"Open\":7465.9,\"Close\":7463,\"High\":7465.9,\"Low\":7463,\"Volume\":675,\"Date\":\"2024-11-27 01:47:00 PM\"},{\"ScripCode\":38935,\"Open\":7464.3,\"Close\":7465.3,\"High\":7465.3,\"Low\":7463,\"Volume\":600,\"Date\":\"2024-11-27 01:48:00 PM\"},{\"ScripCode\":38935,\"Open\":7465.3,\"Close\":7465.5,\"High\":7466.2,\"Low\":7465.3,\"Volume\":675,\"Date\":\"2024-11-27 01:49:00 PM\"},{\"ScripCode\":38935,\"Open\":7465.5,\"Close\":7465.5,\"High\":7465.5,\"Low\":7465.5,\"Volume\":525,\"Date\":\"2024-11-27 01:50:00 PM\"},{\"ScripCode\":38935,\"Open\":7465.5,\"Close\":7461.7,\"High\":7465.5,\"Low\":7456.75,\"Volume\":2925,\"Date\":\"2024-11-27 01:51:00 PM\"},{\"ScripCode\":38935,\"Open\":7461.7,\"Close\":7460,\"High\":7461.7,\"Low\":7460,\"Volume\":525,\"Date\":\"2024-11-27 01:52:00 PM\"},{\"ScripCode\":38935,\"Open\":7460,\"Close\":7461,\"High\":7461,\"Low\":7460,\"Volume\":975,\"Date\":\"2024-11-27 01:53:00 PM\"},{\"ScripCode\":38935,\"Open\":7460,\"Close\":7461.2,\"High\":7463.2,\"Low\":7460,\"Volume\":1125,\"Date\":\"2024-11-27 01:54:00 PM\"},{\"ScripCode\":38935,\"Open\":7461,\"Close\":7467,\"High\":7467,\"Low\":7461,\"Volume\":525,\"Date\":\"2024-11-27 01:55:00 PM\"},{\"ScripCode\":38935,\"Open\":7467.45,\"Close\":7465,\"High\":7467.45,\"Low\":7465,\"Volume\":750,\"Date\":\"2024-11-27 01:56:00 PM\"},{\"ScripCode\":38935,\"Open\":7467.45,\"Close\":7450.2,\"High\":7467.45,\"Low\":7442.6,\"Volume\":825,\"Date\":\"2024-11-27 01:57:00 PM\"},{\"ScripCode\":38935,\"Open\":7450.2,\"Close\":7442.35,\"High\":7450.2,\"Low\":7442.1,\"Volume\":900,\"Date\":\"2024-11-27 01:58:00 PM\"},{\"ScripCode\":38935,\"Open\":7446,\"Close\":7450,\"High\":7450,\"Low\":7446,\"Volume\":225,\"Date\":\"2024-11-27 01:59:00 PM\"},{\"ScripCode\":38935,\"Open\":7448.45,\"Close\":7449.05,\"High\":7449.05,\"Low\":7448,\"Volume\":825,\"Date\":\"2024-11-27 02:00:00 PM\"},{\"ScripCode\":38935,\"Open\":7445,\"Close\":7445,\"High\":7445,\"Low\":7439.7,\"Volume\":2775,\"Date\":\"2024-11-27 02:01:00 PM\"},{\"ScripCode\":38935,\"Open\":7445,\"Close\":7454.95,\"High\":7454.95,\"Low\":7445,\"Volume\":900,\"Date\":\"2024-11-27 02:02:00 PM\"},{\"ScripCode\":38935,\"Open\":7454.95,\"Close\":7455,\"High\":7455,\"Low\":7454.55,\"Volume\":600,\"Date\":\"2024-11-27 02:03:00 PM\"},{\"ScripCode\":38935,\"Open\":7455,\"Close\":7450.35,\"High\":7455,\"Low\":7450.35,\"Volume\":825,\"Date\":\"2024-11-27 02:04:00 PM\"},{\"ScripCode\":38935,\"Open\":7452.9,\"Close\":7452.9,\"High\":7452.9,\"Low\":7452.9,\"Volume\":675,\"Date\":\"2024-11-27 02:05:00 PM\"},{\"ScripCode\":38935,\"Open\":7452.9,\"Close\":7452.9,\"High\":7452.9,\"Low\":7452.9,\"Volume\":1275,\"Date\":\"2024-11-27 02:06:00 PM\"},{\"ScripCode\":38935,\"Open\":7452.9,\"Close\":7451.55,\"High\":7452.9,\"Low\":7451.55,\"Volume\":300,\"Date\":\"2024-11-27 02:07:00 PM\"},{\"ScripCode\":38935,\"Open\":7451.55,\"Close\":7449,\"High\":7455,\"Low\":7447,\"Volume\":1575,\"Date\":\"2024-11-27 02:08:00 PM\"},{\"ScripCode\":38935,\"Open\":7449,\"Close\":7449,\"High\":7449,\"Low\":7449,\"Volume\":525,\"Date\":\"2024-11-27 02:09:00 PM\"},{\"ScripCode\":38935,\"Open\":7447,\"Close\":7448.6,\"High\":7448.6,\"Low\":7447,\"Volume\":750,\"Date\":\"2024-11-27 02:10:00 PM\"},{\"ScripCode\":38935,\"Open\":7448.6,\"Close\":7438.25,\"High\":7448.6,\"Low\":7438.25,\"Volume\":1200,\"Date\":\"2024-11-27 02:11:00 PM\"},{\"ScripCode\":38935,\"Open\":7438.4,\"Close\":7436.45,\"High\":7438.4,\"Low\":7434.95,\"Volume\":900,\"Date\":\"2024-11-27 02:12:00 PM\"},{\"ScripCode\":38935,\"Open\":7438.95,\"Close\":7438.95,\"High\":7438.95,\"Low\":7438.95,\"Volume\":750,\"Date\":\"2024-11-27 02:13:00 PM\"},{\"ScripCode\":38935,\"Open\":7438.95,\"Close\":7441.6,\"High\":7441.6,\"Low\":7437.75,\"Volume\":600,\"Date\":\"2024-11-27 02:14:00 PM\"},{\"ScripCode\":38935,\"Open\":7441.6,\"Close\":7445,\"High\":7445,\"Low\":7435.55,\"Volume\":1575,\"Date\":\"2024-11-27 02:15:00 PM\"},{\"ScripCode\":38935,\"Open\":7445,\"Close\":7440.7,\"High\":7445,\"Low\":7440.7,\"Volume\":1275,\"Date\":\"2024-11-27 02:16:00 PM\"},{\"ScripCode\":38935,\"Open\":7440.35,\"Close\":7440.35,\"High\":7440.35,\"Low\":7440.35,\"Volume\":300,\"Date\":\"2024-11-27 02:17:00 PM\"},{\"ScripCode\":38935,\"Open\":7440.35,\"Close\":7435.5,\"High\":7440.35,\"Low\":7435.5,\"Volume\":1575,\"Date\":\"2024-11-27 02:18:00 PM\"},{\"ScripCode\":38935,\"Open\":7435.5,\"Close\":7435.45,\"High\":7435.5,\"Low\":7435.45,\"Volume\":3300,\"Date\":\"2024-11-27 02:19:00 PM\"},{\"ScripCode\":38935,\"Open\":7435.45,\"Close\":7437.05,\"High\":7437.05,\"Low\":7432.95,\"Volume\":1575,\"Date\":\"2024-11-27 02:20:00 PM\"},{\"ScripCode\":38935,\"Open\":7437.05,\"Close\":7431.95,\"High\":7437.05,\"Low\":7431.95,\"Volume\":825,\"Date\":\"2024-11-27 02:21:00 PM\"},{\"ScripCode\":38935,\"Open\":7431.95,\"Close\":7431.7,\"High\":7436.3,\"Low\":7431.7,\"Volume\":2250,\"Date\":\"2024-11-27 02:22:00 PM\"},{\"ScripCode\":38935,\"Open\":7432.95,\"Close\":7433.95,\"High\":7433.95,\"Low\":7425.95,\"Volume\":1500,\"Date\":\"2024-11-27 02:23:00 PM\"},{\"ScripCode\":38935,\"Open\":7438.15,\"Close\":7432.9,\"High\":7438.15,\"Low\":7432.9,\"Volume\":900,\"Date\":\"2024-11-27 02:24:00 PM\"},{\"ScripCode\":38935,\"Open\":7429.6,\"Close\":7433.1,\"High\":7433.1,\"Low\":7428.55,\"Volume\":2925,\"Date\":\"2024-11-27 02:25:00 PM\"},{\"ScripCode\":38935,\"Open\":7433.1,\"Close\":7433.15,\"High\":7435.95,\"Low\":7433.1,\"Volume\":1125,\"Date\":\"2024-11-27 02:26:00 PM\"},{\"ScripCode\":38935,\"Open\":7435.95,\"Close\":7435.95,\"High\":7435.95,\"Low\":7435.95,\"Volume\":825,\"Date\":\"2024-11-27 02:27:00 PM\"},{\"ScripCode\":38935,\"Open\":7438.95,\"Close\":7440.1,\"High\":7440.1,\"Low\":7438.95,\"Volume\":1125,\"Date\":\"2024-11-27 02:28:00 PM\"},{\"ScripCode\":38935,\"Open\":7440.1,\"Close\":7440.15,\"High\":7444.75,\"Low\":7439.95,\"Volume\":2100,\"Date\":\"2024-11-27 02:29:00 PM\"},{\"ScripCode\":38935,\"Open\":7445.35,\"Close\":7445.45,\"High\":7445.45,\"Low\":7441.35,\"Volume\":900,\"Date\":\"2024-11-27 02:30:00 PM\"},{\"ScripCode\":38935,\"Open\":7444.2,\"Close\":7433.4,\"High\":7444.2,\"Low\":7433.4,\"Volume\":1350,\"Date\":\"2024-11-27 02:31:00 PM\"},{\"ScripCode\":38935,\"Open\":7433.4,\"Close\":7433.55,\"High\":7436.15,\"Low\":7430.75,\"Volume\":2025,\"Date\":\"2024-11-27 02:32:00 PM\"},{\"ScripCode\":38935,\"Open\":7433.55,\"Close\":7433.55,\"High\":7433.55,\"Low\":7433.55,\"Volume\":225,\"Date\":\"2024-11-27 02:33:00 PM\"},{\"ScripCode\":38935,\"Open\":7425.9,\"Close\":7426,\"High\":7429.85,\"Low\":7425.9,\"Volume\":1275,\"Date\":\"2024-11-27 02:34:00 PM\"},{\"ScripCode\":38935,\"Open\":7426.2,\"Close\":7426.2,\"High\":7426.2,\"Low\":7426.2,\"Volume\":750,\"Date\":\"2024-11-27 02:35:00 PM\"},{\"ScripCode\":38935,\"Open\":7425.05,\"Close\":7425.05,\"High\":7425.05,\"Low\":7425.05,\"Volume\":300,\"Date\":\"2024-11-27 02:36:00 PM\"},{\"ScripCode\":38935,\"Open\":7425.05,\"Close\":7425.05,\"High\":7425.05,\"Low\":7425.05,\"Volume\":150,\"Date\":\"2024-11-27 02:37:00 PM\"},{\"ScripCode\":38935,\"Open\":7432.05,\"Close\":7434.4,\"High\":7434.4,\"Low\":7429.35,\"Volume\":450,\"Date\":\"2024-11-27 02:38:00 PM\"},{\"ScripCode\":38935,\"Open\":7433.2,\"Close\":7431.45,\"High\":7433.2,\"Low\":7431.35,\"Volume\":600,\"Date\":\"2024-11-27 02:39:00 PM\"},{\"ScripCode\":38935,\"Open\":7431.35,\"Close\":7437.55,\"High\":7437.55,\"Low\":7431.35,\"Volume\":975,\"Date\":\"2024-11-27 02:40:00 PM\"},{\"ScripCode\":38935,\"Open\":7441.1,\"Close\":7441.55,\"High\":7442.05,\"Low\":7438.3,\"Volume\":675,\"Date\":\"2024-11-27 02:41:00 PM\"},{\"ScripCode\":38935,\"Open\":7441.55,\"Close\":7444.5,\"High\":7444.5,\"Low\":7437.85,\"Volume\":375,\"Date\":\"2024-11-27 02:42:00 PM\"},{\"ScripCode\":38935,\"Open\":7444.5,\"Close\":7444,\"High\":7451.25,\"Low\":7441,\"Volume\":3375,\"Date\":\"2024-11-27 02:43:00 PM\"},{\"ScripCode\":38935,\"Open\":7443.75,\"Close\":7443.75,\"High\":7443.75,\"Low\":7443.75,\"Volume\":300,\"Date\":\"2024-11-27 02:44:00 PM\"},{\"ScripCode\":38935,\"Open\":7452.85,\"Close\":7445.45,\"High\":7452.85,\"Low\":7445.45,\"Volume\":750,\"Date\":\"2024-11-27 02:45:00 PM\"},{\"ScripCode\":38935,\"Open\":7441.7,\"Close\":7445.1,\"High\":7445.1,\"Low\":7438.65,\"Volume\":1125,\"Date\":\"2024-11-27 02:46:00 PM\"},{\"ScripCode\":38935,\"Open\":7441.1,\"Close\":7437.2,\"High\":7441.25,\"Low\":7437.2,\"Volume\":1050,\"Date\":\"2024-11-27 02:47:00 PM\"},{\"ScripCode\":38935,\"Open\":7437.2,\"Close\":7438,\"High\":7440.35,\"Low\":7437.2,\"Volume\":900,\"Date\":\"2024-11-27 02:48:00 PM\"},{\"ScripCode\":38935,\"Open\":7438,\"Close\":7439.2,\"High\":7439.2,\"Low\":7438,\"Volume\":225,\"Date\":\"2024-11-27 02:49:00 PM\"},{\"ScripCode\":38935,\"Open\":7437.5,\"Close\":7432,\"High\":7437.5,\"Low\":7431.4,\"Volume\":2025,\"Date\":\"2024-11-27 02:50:00 PM\"},{\"ScripCode\":38935,\"Open\":7430.3,\"Close\":7433.55,\"High\":7434.95,\"Low\":7430.3,\"Volume\":975,\"Date\":\"2024-11-27 02:51:00 PM\"},{\"ScripCode\":38935,\"Open\":7434.15,\"Close\":7427.6,\"High\":7434.2,\"Low\":7427.6,\"Volume\":1725,\"Date\":\"2024-11-27 02:52:00 PM\"},{\"ScripCode\":38935,\"Open\":7430.95,\"Close\":7428.25,\"High\":7431.4,\"Low\":7424.1,\"Volume\":1575,\"Date\":\"2024-11-27 02:53:00 PM\"},{\"ScripCode\":38935,\"Open\":7428.25,\"Close\":7424.6,\"High\":7429.65,\"Low\":7420,\"Volume\":900,\"Date\":\"2024-11-27 02:54:00 PM\"},{\"ScripCode\":38935,\"Open\":7423.15,\"Close\":7420.5,\"High\":7424.1,\"Low\":7420.5,\"Volume\":525,\"Date\":\"2024-11-27 02:55:00 PM\"},{\"ScripCode\":38935,\"Open\":7422.85,\"Close\":7422.25,\"High\":7422.85,\"Low\":7420.05,\"Volume\":600,\"Date\":\"2024-11-27 02:56:00 PM\"},{\"ScripCode\":38935,\"Open\":7422.65,\"Close\":7430,\"High\":7430,\"Low\":7422.65,\"Volume\":1725,\"Date\":\"2024-11-27 02:57:00 PM\"},{\"ScripCode\":38935,\"Open\":7428.2,\"Close\":7426.75,\"High\":7428.45,\"Low\":7425,\"Volume\":450,\"Date\":\"2024-11-27 02:58:00 PM\"},{\"ScripCode\":38935,\"Open\":7421.15,\"Close\":7425,\"High\":7431.35,\"Low\":7420.8,\"Volume\":3600,\"Date\":\"2024-11-27 02:59:00 PM\"},{\"ScripCode\":38935,\"Open\":7425,\"Close\":7426.5,\"High\":7427.45,\"Low\":7420.35,\"Volume\":1950,\"Date\":\"2024-11-27 03:00:00 PM\"},{\"ScripCode\":38935,\"Open\":7423.5,\"Close\":7424.7,\"High\":7431.9,\"Low\":7421.45,\"Volume\":1125,\"Date\":\"2024-11-27 03:01:00 PM\"},{\"ScripCode\":38935,\"Open\":7424.7,\"Close\":7427,\"High\":7428.45,\"Low\":7424.7,\"Volume\":1425,\"Date\":\"2024-11-27 03:02:00 PM\"},{\"ScripCode\":38935,\"Open\":7424.45,\"Close\":7430.4,\"High\":7430.4,\"Low\":7424.45,\"Volume\":7425,\"Date\":\"2024-11-27 03:03:00 PM\"},{\"ScripCode\":38935,\"Open\":7430.4,\"Close\":7434.6,\"High\":7434.6,\"Low\":7430.1,\"Volume\":2850,\"Date\":\"2024-11-27 03:04:00 PM\"},{\"ScripCode\":38935,\"Open\":7433.5,\"Close\":7439.9,\"High\":7444,\"Low\":7433,\"Volume\":5250,\"Date\":\"2024-11-27 03:05:00 PM\"},{\"ScripCode\":38935,\"Open\":7437.75,\"Close\":7439.4,\"High\":7439.4,\"Low\":7437.75,\"Volume\":300,\"Date\":\"2024-11-27 03:06:00 PM\"},{\"ScripCode\":38935,\"Open\":7439.4,\"Close\":7439.4,\"High\":7439.4,\"Low\":7439.4,\"Volume\":75,\"Date\":\"2024-11-27 03:07:00 PM\"},{\"ScripCode\":38935,\"Open\":7439.6,\"Close\":7441.2,\"High\":7441.7,\"Low\":7439.25,\"Volume\":1575,\"Date\":\"2024-11-27 03:08:00 PM\"},{\"ScripCode\":38935,\"Open\":7441.25,\"Close\":7434.45,\"High\":7442.2,\"Low\":7434.45,\"Volume\":750,\"Date\":\"2024-11-27 03:09:00 PM\"},{\"ScripCode\":38935,\"Open\":7438.15,\"Close\":7442.6,\"High\":7442.6,\"Low\":7438.15,\"Volume\":225,\"Date\":\"2024-11-27 03:10:00 PM\"},{\"ScripCode\":38935,\"Open\":7442.6,\"Close\":7442.6,\"High\":7442.6,\"Low\":7440.5,\"Volume\":825,\"Date\":\"2024-11-27 03:11:00 PM\"},{\"ScripCode\":38935,\"Open\":7442.15,\"Close\":7444,\"High\":7444,\"Low\":7436,\"Volume\":2250,\"Date\":\"2024-11-27 03:12:00 PM\"},{\"ScripCode\":38935,\"Open\":7445.65,\"Close\":7447.8,\"High\":7449.95,\"Low\":7444.75,\"Volume\":3300,\"Date\":\"2024-11-27 03:13:00 PM\"},{\"ScripCode\":38935,\"Open\":7447.8,\"Close\":7445.85,\"High\":7448.3,\"Low\":7444.65,\"Volume\":1350,\"Date\":\"2024-11-27 03:14:00 PM\"},{\"ScripCode\":38935,\"Open\":7445.85,\"Close\":7455.85,\"High\":7455.9,\"Low\":7445.5,\"Volume\":7725,\"Date\":\"2024-11-27 03:15:00 PM\"},{\"ScripCode\":38935,\"Open\":7453.95,\"Close\":7457.5,\"High\":7457.5,\"Low\":7451.55,\"Volume\":2250,\"Date\":\"2024-11-27 03:16:00 PM\"},{\"ScripCode\":38935,\"Open\":7457.5,\"Close\":7461.4,\"High\":7462.05,\"Low\":7455.2,\"Volume\":4125,\"Date\":\"2024-11-27 03:17:00 PM\"},{\"ScripCode\":38935,\"Open\":7464.6,\"Close\":7463.45,\"High\":7464.6,\"Low\":7459.15,\"Volume\":2100,\"Date\":\"2024-11-27 03:18:00 PM\"},{\"ScripCode\":38935,\"Open\":7464.75,\"Close\":7463.3,\"High\":7465.2,\"Low\":7460.05,\"Volume\":1050,\"Date\":\"2024-11-27 03:19:00 PM\"},{\"ScripCode\":38935,\"Open\":7460.5,\"Close\":7461.5,\"High\":7462.6,\"Low\":7459.15,\"Volume\":975,\"Date\":\"2024-11-27 03:20:00 PM\"},{\"ScripCode\":38935,\"Open\":7461.5,\"Close\":7457.2,\"High\":7462.15,\"Low\":7455,\"Volume\":1500,\"Date\":\"2024-11-27 03:21:00 PM\"},{\"ScripCode\":38935,\"Open\":7457.2,\"Close\":7454.75,\"High\":7457.2,\"Low\":7450.05,\"Volume\":16800,\"Date\":\"2024-11-27 03:22:00 PM\"},{\"ScripCode\":38935,\"Open\":7452.85,\"Close\":7452.75,\"High\":7455.7,\"Low\":7451.1,\"Volume\":14625,\"Date\":\"2024-11-27 03:23:00 PM\"},{\"ScripCode\":38935,\"Open\":7451.95,\"Close\":7452.75,\"High\":7452.85,\"Low\":7450,\"Volume\":1125,\"Date\":\"2024-11-27 03:24:00 PM\"},{\"ScripCode\":38935,\"Open\":7450.5,\"Close\":7452.85,\"High\":7452.9,\"Low\":7450,\"Volume\":1350,\"Date\":\"2024-11-27 03:25:00 PM\"},{\"ScripCode\":38935,\"Open\":7451.1,\"Close\":7450,\"High\":7454.3,\"Low\":7450,\"Volume\":2250,\"Date\":\"2024-11-27 03:26:00 PM\"},{\"ScripCode\":38935,\"Open\":7450,\"Close\":7450.05,\"High\":7451,\"Low\":7450,\"Volume\":1500,\"Date\":\"2024-11-27 03:27:00 PM\"},{\"ScripCode\":38935,\"Open\":7450,\"Close\":7442.15,\"High\":7450,\"Low\":7441.7,\"Volume\":2100,\"Date\":\"2024-11-27 03:28:00 PM\"},{\"ScripCode\":38935,\"Open\":7446.8,\"Close\":7435.05,\"High\":7454.9,\"Low\":7435.05,\"Volume\":5625,\"Date\":\"2024-11-27 03:29:00 PM\"},{\"ScripCode\":38935,\"Open\":7470,\"Close\":7425.3,\"High\":7470,\"Low\":7403.85,\"Volume\":2250,\"Date\":\"2024-11-28 09:15:00 AM\"},{\"ScripCode\":38935,\"Open\":7420.05,\"Close\":7450.65,\"High\":7456.1,\"Low\":7420.05,\"Volume\":1050,\"Date\":\"2024-11-28 09:16:00 AM\"},{\"ScripCode\":38935,\"Open\":7453.15,\"Close\":7459.95,\"High\":7461.55,\"Low\":7452.35,\"Volume\":525,\"Date\":\"2024-11-28 09:17:00 AM\"},{\"ScripCode\":38935,\"Open\":7452.5,\"Close\":7452.5,\"High\":7452.5,\"Low\":7452.5,\"Volume\":75,\"Date\":\"2024-11-28 09:18:00 AM\"},{\"ScripCode\":38935,\"Open\":7452.5,\"Close\":7457.1,\"High\":7457.1,\"Low\":7452,\"Volume\":750,\"Date\":\"2024-11-28 09:19:00 AM\"},{\"ScripCode\":38935,\"Open\":7457.8,\"Close\":7500,\"High\":7500,\"Low\":7457.8,\"Volume\":2325,\"Date\":\"2024-11-28 09:20:00 AM\"},{\"ScripCode\":38935,\"Open\":7479.7,\"Close\":7486.45,\"High\":7493.5,\"Low\":7479.7,\"Volume\":2100,\"Date\":\"2024-11-28 09:21:00 AM\"},{\"ScripCode\":38935,\"Open\":7486.95,\"Close\":7489.95,\"High\":7491.1,\"Low\":7480.05,\"Volume\":1350,\"Date\":\"2024-11-28 09:22:00 AM\"},{\"ScripCode\":38935,\"Open\":7490,\"Close\":7503.95,\"High\":7510,\"Low\":7490,\"Volume\":6375,\"Date\":\"2024-11-28 09:23:00 AM\"},{\"ScripCode\":38935,\"Open\":7499.5,\"Close\":7500.3,\"High\":7505,\"Low\":7497.7,\"Volume\":3150,\"Date\":\"2024-11-28 09:24:00 AM\"},{\"ScripCode\":38935,\"Open\":7505,\"Close\":7503,\"High\":7510,\"Low\":7500.25,\"Volume\":1875,\"Date\":\"2024-11-28 09:25:00 AM\"},{\"ScripCode\":38935,\"Open\":7488.8,\"Close\":7508,\"High\":7508,\"Low\":7488.8,\"Volume\":1350,\"Date\":\"2024-11-28 09:26:00 AM\"},{\"ScripCode\":38935,\"Open\":7504.7,\"Close\":7517.05,\"High\":7522.45,\"Low\":7504.7,\"Volume\":1650,\"Date\":\"2024-11-28 09:27:00 AM\"},{\"ScripCode\":38935,\"Open\":7515,\"Close\":7530,\"High\":7532.4,\"Low\":7513.4,\"Volume\":2400,\"Date\":\"2024-11-28 09:28:00 AM\"},{\"ScripCode\":38935,\"Open\":7530,\"Close\":7532.6,\"High\":7532.8,\"Low\":7525.05,\"Volume\":3000,\"Date\":\"2024-11-28 09:29:00 AM\"},{\"ScripCode\":38935,\"Open\":7532.6,\"Close\":7529.8,\"High\":7537.85,\"Low\":7529.8,\"Volume\":17400,\"Date\":\"2024-11-28 09:30:00 AM\"},{\"ScripCode\":38935,\"Open\":7532.65,\"Close\":7553.75,\"High\":7553.75,\"Low\":7529.5,\"Volume\":5100,\"Date\":\"2024-11-28 09:31:00 AM\"},{\"ScripCode\":38935,\"Open\":7554,\"Close\":7546.05,\"High\":7554.55,\"Low\":7545.05,\"Volume\":1575,\"Date\":\"2024-11-28 09:32:00 AM\"},{\"ScripCode\":38935,\"Open\":7551,\"Close\":7555,\"High\":7555,\"Low\":7549.25,\"Volume\":2550,\"Date\":\"2024-11-28 09:33:00 AM\"},{\"ScripCode\":38935,\"Open\":7550,\"Close\":7533.85,\"High\":7550,\"Low\":7533.85,\"Volume\":975,\"Date\":\"2024-11-28 09:34:00 AM\"},{\"ScripCode\":38935,\"Open\":7546.95,\"Close\":7557.4,\"High\":7561.1,\"Low\":7546.95,\"Volume\":7125,\"Date\":\"2024-11-28 09:35:00 AM\"},{\"ScripCode\":38935,\"Open\":7555.85,\"Close\":7564.55,\"High\":7565.05,\"Low\":7555.85,\"Volume\":3450,\"Date\":\"2024-11-28 09:36:00 AM\"},{\"ScripCode\":38935,\"Open\":7562.4,\"Close\":7559.6,\"High\":7565,\"Low\":7558.05,\"Volume\":2400,\"Date\":\"2024-11-28 09:37:00 AM\"},{\"ScripCode\":38935,\"Open\":7560,\"Close\":7558.2,\"High\":7562,\"Low\":7554.05,\"Volume\":1275,\"Date\":\"2024-11-28 09:38:00 AM\"},{\"ScripCode\":38935,\"Open\":7557,\"Close\":7555.05,\"High\":7562.8,\"Low\":7555.05,\"Volume\":1500,\"Date\":\"2024-11-28 09:39:00 AM\"},{\"ScripCode\":38935,\"Open\":7559,\"Close\":7559.95,\"High\":7563,\"Low\":7559,\"Volume\":675,\"Date\":\"2024-11-28 09:40:00 AM\"},{\"ScripCode\":38935,\"Open\":7559,\"Close\":7563,\"High\":7564.1,\"Low\":7559,\"Volume\":2025,\"Date\":\"2024-11-28 09:41:00 AM\"},{\"ScripCode\":38935,\"Open\":7565.5,\"Close\":7571.4,\"High\":7579.85,\"Low\":7565.5,\"Volume\":6525,\"Date\":\"2024-11-28 09:42:00 AM\"},{\"ScripCode\":38935,\"Open\":7569.95,\"Close\":7584.05,\"High\":7584.05,\"Low\":7567.7,\"Volume\":2775,\"Date\":\"2024-11-28 09:43:00 AM\"},{\"ScripCode\":38935,\"Open\":7581.7,\"Close\":7574.5,\"High\":7581.7,\"Low\":7563.8,\"Volume\":825,\"Date\":\"2024-11-28 09:44:00 AM\"},{\"ScripCode\":38935,\"Open\":7567.05,\"Close\":7570.35,\"High\":7574.1,\"Low\":7567.05,\"Volume\":3000,\"Date\":\"2024-11-28 09:45:00 AM\"},{\"ScripCode\":38935,\"Open\":7568.05,\"Close\":7552,\"High\":7570.9,\"Low\":7552,\"Volume\":2100,\"Date\":\"2024-11-28 09:46:00 AM\"},{\"ScripCode\":38935,\"Open\":7548.1,\"Close\":7555,\"High\":7555,\"Low\":7541,\"Volume\":2325,\"Date\":\"2024-11-28 09:47:00 AM\"},{\"ScripCode\":38935,\"Open\":7556.45,\"Close\":7559.1,\"High\":7559.1,\"Low\":7556.45,\"Volume\":975,\"Date\":\"2024-11-28 09:48:00 AM\"},{\"ScripCode\":38935,\"Open\":7561.05,\"Close\":7564.8,\"High\":7565.2,\"Low\":7561.05,\"Volume\":600,\"Date\":\"2024-11-28 09:49:00 AM\"},{\"ScripCode\":38935,\"Open\":7564.8,\"Close\":7555.3,\"High\":7565.05,\"Low\":7555.3,\"Volume\":525,\"Date\":\"2024-11-28 09:50:00 AM\"},{\"ScripCode\":38935,\"Open\":7548.55,\"Close\":7555.9,\"High\":7556.15,\"Low\":7546.25,\"Volume\":1350,\"Date\":\"2024-11-28 09:51:00 AM\"},{\"ScripCode\":38935,\"Open\":7555.05,\"Close\":7551,\"High\":7555.05,\"Low\":7548.95,\"Volume\":975,\"Date\":\"2024-11-28 09:52:00 AM\"},{\"ScripCode\":38935,\"Open\":7553.45,\"Close\":7544.4,\"High\":7553.45,\"Low\":7529.5,\"Volume\":3075,\"Date\":\"2024-11-28 09:53:00 AM\"},{\"ScripCode\":38935,\"Open\":7544.4,\"Close\":7538,\"High\":7547.55,\"Low\":7534.55,\"Volume\":825,\"Date\":\"2024-11-28 09:54:00 AM\"},{\"ScripCode\":38935,\"Open\":7527.8,\"Close\":7530.65,\"High\":7530.8,\"Low\":7522.3,\"Volume\":1050,\"Date\":\"2024-11-28 09:55:00 AM\"},{\"ScripCode\":38935,\"Open\":7529.5,\"Close\":7523.9,\"High\":7531.2,\"Low\":7512.25,\"Volume\":4200,\"Date\":\"2024-11-28 09:56:00 AM\"},{\"ScripCode\":38935,\"Open\":7517.95,\"Close\":7520.45,\"High\":7520.45,\"Low\":7516.25,\"Volume\":975,\"Date\":\"2024-11-28 09:57:00 AM\"},{\"ScripCode\":38935,\"Open\":7531.95,\"Close\":7519.15,\"High\":7531.95,\"Low\":7519.15,\"Volume\":375,\"Date\":\"2024-11-28 09:58:00 AM\"},{\"ScripCode\":38935,\"Open\":7519.1,\"Close\":7530.5,\"High\":7530.5,\"Low\":7519.1,\"Volume\":1275,\"Date\":\"2024-11-28 09:59:00 AM\"},{\"ScripCode\":38935,\"Open\":7533.55,\"Close\":7527.6,\"High\":7533.55,\"Low\":7527.6,\"Volume\":675,\"Date\":\"2024-11-28 10:00:00 AM\"},{\"ScripCode\":38935,\"Open\":7527.6,\"Close\":7522.25,\"High\":7527.6,\"Low\":7522.25,\"Volume\":300,\"Date\":\"2024-11-28 10:01:00 AM\"},{\"ScripCode\":38935,\"Open\":7522.45,\"Close\":7523.2,\"High\":7527.1,\"Low\":7522.1,\"Volume\":900,\"Date\":\"2024-11-28 10:02:00 AM\"},{\"ScripCode\":38935,\"Open\":7523.2,\"Close\":7521.5,\"High\":7524,\"Low\":7520.5,\"Volume\":825,\"Date\":\"2024-11-28 10:03:00 AM\"},{\"ScripCode\":38935,\"Open\":7525.5,\"Close\":7522.45,\"High\":7525.5,\"Low\":7519.45,\"Volume\":900,\"Date\":\"2024-11-28 10:04:00 AM\"},{\"ScripCode\":38935,\"Open\":7522.45,\"Close\":7520.1,\"High\":7522.6,\"Low\":7520.1,\"Volume\":525,\"Date\":\"2024-11-28 10:05:00 AM\"},{\"ScripCode\":38935,\"Open\":7517.5,\"Close\":7513.9,\"High\":7517.5,\"Low\":7500,\"Volume\":1200,\"Date\":\"2024-11-28 10:06:00 AM\"},{\"ScripCode\":38935,\"Open\":7509.2,\"Close\":7508.35,\"High\":7509.2,\"Low\":7503.65,\"Volume\":525,\"Date\":\"2024-11-28 10:07:00 AM\"},{\"ScripCode\":38935,\"Open\":7508.35,\"Close\":7502.9,\"High\":7510,\"Low\":7502.9,\"Volume\":1950,\"Date\":\"2024-11-28 10:08:00 AM\"},{\"ScripCode\":38935,\"Open\":7502.9,\"Close\":7504.95,\"High\":7506.1,\"Low\":7501.85,\"Volume\":4275,\"Date\":\"2024-11-28 10:09:00 AM\"},{\"ScripCode\":38935,\"Open\":7501.65,\"Close\":7505,\"High\":7505,\"Low\":7501.65,\"Volume\":2700,\"Date\":\"2024-11-28 10:10:00 AM\"},{\"ScripCode\":38935,\"Open\":7505,\"Close\":7500,\"High\":7505,\"Low\":7497.8,\"Volume\":1725,\"Date\":\"2024-11-28 10:11:00 AM\"},{\"ScripCode\":38935,\"Open\":7504.6,\"Close\":7516.15,\"High\":7516.3,\"Low\":7501.95,\"Volume\":1650,\"Date\":\"2024-11-28 10:12:00 AM\"},{\"ScripCode\":38935,\"Open\":7512.45,\"Close\":7512.45,\"High\":7512.45,\"Low\":7512.45,\"Volume\":12300,\"Date\":\"2024-11-28 10:13:00 AM\"},{\"ScripCode\":38935,\"Open\":7512.45,\"Close\":7512.25,\"High\":7515.6,\"Low\":7508.55,\"Volume\":1650,\"Date\":\"2024-11-28 10:14:00 AM\"},{\"ScripCode\":38935,\"Open\":7512.25,\"Close\":7512.25,\"High\":7514.05,\"Low\":7506.1,\"Volume\":1800,\"Date\":\"2024-11-28 10:15:00 AM\"},{\"ScripCode\":38935,\"Open\":7512.25,\"Close\":7512.25,\"High\":7512.25,\"Low\":7512.25,\"Volume\":900,\"Date\":\"2024-11-28 10:16:00 AM\"},{\"ScripCode\":38935,\"Open\":7512.25,\"Close\":7514.75,\"High\":7514.75,\"Low\":7507.55,\"Volume\":1425,\"Date\":\"2024-11-28 10:17:00 AM\"},{\"ScripCode\":38935,\"Open\":7510.75,\"Close\":7528.7,\"High\":7528.7,\"Low\":7510.75,\"Volume\":975,\"Date\":\"2024-11-28 10:18:00 AM\"},{\"ScripCode\":38935,\"Open\":7527.6,\"Close\":7520.3,\"High\":7535.65,\"Low\":7520.3,\"Volume\":1050,\"Date\":\"2024-11-28 10:19:00 AM\"},{\"ScripCode\":38935,\"Open\":7528.65,\"Close\":7522.5,\"High\":7529.1,\"Low\":7522.4,\"Volume\":750,\"Date\":\"2024-11-28 10:20:00 AM\"},{\"ScripCode\":38935,\"Open\":7527.1,\"Close\":7520.3,\"High\":7527.1,\"Low\":7519.65,\"Volume\":750,\"Date\":\"2024-11-28 10:21:00 AM\"},{\"ScripCode\":38935,\"Open\":7516.1,\"Close\":7522.2,\"High\":7522.2,\"Low\":7516.1,\"Volume\":375,\"Date\":\"2024-11-28 10:22:00 AM\"},{\"ScripCode\":38935,\"Open\":7522.2,\"Close\":7523.15,\"High\":7523.15,\"Low\":7522.2,\"Volume\":750,\"Date\":\"2024-11-28 10:23:00 AM\"},{\"ScripCode\":38935,\"Open\":7523.15,\"Close\":7523.55,\"High\":7523.55,\"Low\":7520.8,\"Volume\":900,\"Date\":\"2024-11-28 10:24:00 AM\"},{\"ScripCode\":38935,\"Open\":7524.15,\"Close\":7521.95,\"High\":7524.15,\"Low\":7521.95,\"Volume\":525,\"Date\":\"2024-11-28 10:25:00 AM\"},{\"ScripCode\":38935,\"Open\":7526.95,\"Close\":7536.65,\"High\":7536.65,\"Low\":7522.5,\"Volume\":1500,\"Date\":\"2024-11-28 10:26:00 AM\"},{\"ScripCode\":38935,\"Open\":7534.95,\"Close\":7549.85,\"High\":7549.85,\"Low\":7534.95,\"Volume\":3675,\"Date\":\"2024-11-28 10:27:00 AM\"},{\"ScripCode\":38935,\"Open\":7549.95,\"Close\":7554.3,\"High\":7562.75,\"Low\":7549.95,\"Volume\":2250,\"Date\":\"2024-11-28 10:28:00 AM\"},{\"ScripCode\":38935,\"Open\":7557.7,\"Close\":7566.25,\"High\":7570.4,\"Low\":7557.7,\"Volume\":3750,\"Date\":\"2024-11-28 10:29:00 AM\"},{\"ScripCode\":38935,\"Open\":7566.6,\"Close\":7557.1,\"High\":7567.35,\"Low\":7555.05,\"Volume\":1500,\"Date\":\"2024-11-28 10:30:00 AM\"},{\"ScripCode\":38935,\"Open\":7557.1,\"Close\":7556.2,\"High\":7559.85,\"Low\":7551.9,\"Volume\":1800,\"Date\":\"2024-11-28 10:31:00 AM\"},{\"ScripCode\":38935,\"Open\":7556.2,\"Close\":7550.55,\"High\":7556.8,\"Low\":7549.55,\"Volume\":1650,\"Date\":\"2024-11-28 10:32:00 AM\"},{\"ScripCode\":38935,\"Open\":7550.45,\"Close\":7535.7,\"High\":7551.2,\"Low\":7530,\"Volume\":1425,\"Date\":\"2024-11-28 10:33:00 AM\"},{\"ScripCode\":38935,\"Open\":7525.9,\"Close\":7530,\"High\":7530,\"Low\":7520,\"Volume\":1950,\"Date\":\"2024-11-28 10:34:00 AM\"},{\"ScripCode\":38935,\"Open\":7535,\"Close\":7530,\"High\":7535,\"Low\":7529.15,\"Volume\":450,\"Date\":\"2024-11-28 10:35:00 AM\"},{\"ScripCode\":38935,\"Open\":7530,\"Close\":7524.75,\"High\":7530,\"Low\":7524.75,\"Volume\":375,\"Date\":\"2024-11-28 10:36:00 AM\"},{\"ScripCode\":38935,\"Open\":7525.95,\"Close\":7520,\"High\":7525.95,\"Low\":7520,\"Volume\":825,\"Date\":\"2024-11-28 10:37:00 AM\"},{\"ScripCode\":38935,\"Open\":7506.65,\"Close\":7506.1,\"High\":7506.65,\"Low\":7506.1,\"Volume\":225,\"Date\":\"2024-11-28 10:38:00 AM\"},{\"ScripCode\":38935,\"Open\":7510,\"Close\":7510.6,\"High\":7523.85,\"Low\":7510,\"Volume\":1050,\"Date\":\"2024-11-28 10:39:00 AM\"},{\"ScripCode\":38935,\"Open\":7523.85,\"Close\":7521.75,\"High\":7525,\"Low\":7521.75,\"Volume\":1875,\"Date\":\"2024-11-28 10:40:00 AM\"},{\"ScripCode\":38935,\"Open\":7514.65,\"Close\":7501,\"High\":7514.65,\"Low\":7501,\"Volume\":375,\"Date\":\"2024-11-28 10:41:00 AM\"},{\"ScripCode\":38935,\"Open\":7501.6,\"Close\":7509.35,\"High\":7512.8,\"Low\":7501.6,\"Volume\":1050,\"Date\":\"2024-11-28 10:42:00 AM\"},{\"ScripCode\":38935,\"Open\":7504,\"Close\":7516.35,\"High\":7521.95,\"Low\":7504,\"Volume\":2325,\"Date\":\"2024-11-28 10:43:00 AM\"},{\"ScripCode\":38935,\"Open\":7516.4,\"Close\":7532.05,\"High\":7538.55,\"Low\":7511.9,\"Volume\":1875,\"Date\":\"2024-11-28 10:44:00 AM\"},{\"ScripCode\":38935,\"Open\":7531.9,\"Close\":7533,\"High\":7533,\"Low\":7531.9,\"Volume\":225,\"Date\":\"2024-11-28 10:45:00 AM\"},{\"ScripCode\":38935,\"Open\":7533,\"Close\":7533,\"High\":7533,\"Low\":7533,\"Volume\":900,\"Date\":\"2024-11-28 10:46:00 AM\"},{\"ScripCode\":38935,\"Open\":7533,\"Close\":7525,\"High\":7533,\"Low\":7523.05,\"Volume\":3525,\"Date\":\"2024-11-28 10:47:00 AM\"},{\"ScripCode\":38935,\"Open\":7526.85,\"Close\":7521.65,\"High\":7530.9,\"Low\":7521.65,\"Volume\":675,\"Date\":\"2024-11-28 10:48:00 AM\"},{\"ScripCode\":38935,\"Open\":7506.95,\"Close\":7503.95,\"High\":7506.95,\"Low\":7495.05,\"Volume\":3600,\"Date\":\"2024-11-28 10:49:00 AM\"},{\"ScripCode\":38935,\"Open\":7507,\"Close\":7516.2,\"High\":7516.2,\"Low\":7504.05,\"Volume\":2475,\"Date\":\"2024-11-28 10:50:00 AM\"},{\"ScripCode\":38935,\"Open\":7517.8,\"Close\":7520.05,\"High\":7523.8,\"Low\":7517.35,\"Volume\":29850,\"Date\":\"2024-11-28 10:51:00 AM\"},{\"ScripCode\":38935,\"Open\":7529.95,\"Close\":7537,\"High\":7540.35,\"Low\":7529.95,\"Volume\":6000,\"Date\":\"2024-11-28 10:52:00 AM\"},{\"ScripCode\":38935,\"Open\":7537,\"Close\":7540.65,\"High\":7540.65,\"Low\":7537,\"Volume\":3225,\"Date\":\"2024-11-28 10:53:00 AM\"},{\"ScripCode\":38935,\"Open\":7540,\"Close\":7546.65,\"High\":7546.65,\"Low\":7540,\"Volume\":675,\"Date\":\"2024-11-28 10:55:00 AM\"},{\"ScripCode\":38935,\"Open\":7549.2,\"Close\":7540.1,\"High\":7549.2,\"Low\":7540.1,\"Volume\":300,\"Date\":\"2024-11-28 10:56:00 AM\"},{\"ScripCode\":38935,\"Open\":7544,\"Close\":7544.7,\"High\":7544.7,\"Low\":7540.15,\"Volume\":450,\"Date\":\"2024-11-28 10:57:00 AM\"},{\"ScripCode\":38935,\"Open\":7540.75,\"Close\":7538.7,\"High\":7546.75,\"Low\":7538.7,\"Volume\":450,\"Date\":\"2024-11-28 10:58:00 AM\"},{\"ScripCode\":38935,\"Open\":7538.7,\"Close\":7549.1,\"High\":7549.1,\"Low\":7538.7,\"Volume\":1275,\"Date\":\"2024-11-28 10:59:00 AM\"},{\"ScripCode\":38935,\"Open\":7549,\"Close\":7551.2,\"High\":7551.2,\"Low\":7544.95,\"Volume\":1650,\"Date\":\"2024-11-28 11:00:00 AM\"},{\"ScripCode\":38935,\"Open\":7554.85,\"Close\":7561.55,\"High\":7565,\"Low\":7554.85,\"Volume\":1875,\"Date\":\"2024-11-28 11:01:00 AM\"},{\"ScripCode\":38935,\"Open\":7565,\"Close\":7568.4,\"High\":7568.4,\"Low\":7561.4,\"Volume\":825,\"Date\":\"2024-11-28 11:02:00 AM\"},{\"ScripCode\":38935,\"Open\":7563.4,\"Close\":7563.4,\"High\":7563.4,\"Low\":7563.4,\"Volume\":150,\"Date\":\"2024-11-28 11:03:00 AM\"},{\"ScripCode\":38935,\"Open\":7548.55,\"Close\":7547.95,\"High\":7548.55,\"Low\":7547.95,\"Volume\":150,\"Date\":\"2024-11-28 11:04:00 AM\"},{\"ScripCode\":38935,\"Open\":7549.65,\"Close\":7549.65,\"High\":7549.65,\"Low\":7549.65,\"Volume\":75,\"Date\":\"2024-11-28 11:05:00 AM\"},{\"ScripCode\":38935,\"Open\":7550,\"Close\":7550,\"High\":7550,\"Low\":7550,\"Volume\":225,\"Date\":\"2024-11-28 11:06:00 AM\"},{\"ScripCode\":38935,\"Open\":7557.2,\"Close\":7558,\"High\":7558,\"Low\":7557.2,\"Volume\":825,\"Date\":\"2024-11-28 11:07:00 AM\"},{\"ScripCode\":38935,\"Open\":7559.5,\"Close\":7566.25,\"High\":7566.25,\"Low\":7559.5,\"Volume\":675,\"Date\":\"2024-11-28 11:08:00 AM\"},{\"ScripCode\":38935,\"Open\":7566.3,\"Close\":7552,\"High\":7566.3,\"Low\":7550,\"Volume\":1050,\"Date\":\"2024-11-28 11:09:00 AM\"},{\"ScripCode\":38935,\"Open\":7552,\"Close\":7545.9,\"High\":7552,\"Low\":7545.9,\"Volume\":1575,\"Date\":\"2024-11-28 11:10:00 AM\"},{\"ScripCode\":38935,\"Open\":7544.9,\"Close\":7544.9,\"High\":7544.9,\"Low\":7544.9,\"Volume\":225,\"Date\":\"2024-11-28 11:11:00 AM\"},{\"ScripCode\":38935,\"Open\":7544.9,\"Close\":7544.9,\"High\":7544.9,\"Low\":7544.9,\"Volume\":75,\"Date\":\"2024-11-28 11:12:00 AM\"},{\"ScripCode\":38935,\"Open\":7545.35,\"Close\":7545.35,\"High\":7545.35,\"Low\":7545.35,\"Volume\":75,\"Date\":\"2024-11-28 11:13:00 AM\"},{\"ScripCode\":38935,\"Open\":7554.05,\"Close\":7550.3,\"High\":7554.2,\"Low\":7550.3,\"Volume\":750,\"Date\":\"2024-11-28 11:14:00 AM\"},{\"ScripCode\":38935,\"Open\":7557.85,\"Close\":7552.5,\"High\":7557.85,\"Low\":7552.5,\"Volume\":450,\"Date\":\"2024-11-28 11:15:00 AM\"},{\"ScripCode\":38935,\"Open\":7552.5,\"Close\":7549.55,\"High\":7552.5,\"Low\":7548,\"Volume\":300,\"Date\":\"2024-11-28 11:17:00 AM\"},{\"ScripCode\":38935,\"Open\":7549.55,\"Close\":7545,\"High\":7549.55,\"Low\":7545,\"Volume\":825,\"Date\":\"2024-11-28 11:18:00 AM\"},{\"ScripCode\":38935,\"Open\":7537.1,\"Close\":7537,\"High\":7537.1,\"Low\":7537,\"Volume\":225,\"Date\":\"2024-11-28 11:19:00 AM\"},{\"ScripCode\":38935,\"Open\":7533.55,\"Close\":7530.4,\"High\":7533.55,\"Low\":7530.4,\"Volume\":975,\"Date\":\"2024-11-28 11:20:00 AM\"},{\"ScripCode\":38935,\"Open\":7535,\"Close\":7539.5,\"High\":7539.5,\"Low\":7535,\"Volume\":1050,\"Date\":\"2024-11-28 11:21:00 AM\"},{\"ScripCode\":38935,\"Open\":7529,\"Close\":7521.35,\"High\":7529,\"Low\":7521.35,\"Volume\":1650,\"Date\":\"2024-11-28 11:22:00 AM\"},{\"ScripCode\":38935,\"Open\":7522.85,\"Close\":7514.35,\"High\":7522.85,\"Low\":7512.15,\"Volume\":375,\"Date\":\"2024-11-28 11:23:00 AM\"},{\"ScripCode\":38935,\"Open\":7513.95,\"Close\":7515.65,\"High\":7519.7,\"Low\":7513.95,\"Volume\":450,\"Date\":\"2024-11-28 11:24:00 AM\"},{\"ScripCode\":38935,\"Open\":7523.7,\"Close\":7525,\"High\":7527.6,\"Low\":7523.7,\"Volume\":450,\"Date\":\"2024-11-28 11:25:00 AM\"},{\"ScripCode\":38935,\"Open\":7525,\"Close\":7525,\"High\":7525,\"Low\":7525,\"Volume\":150,\"Date\":\"2024-11-28 11:27:00 AM\"},{\"ScripCode\":38935,\"Open\":7519.25,\"Close\":7519,\"High\":7519.25,\"Low\":7515.85,\"Volume\":975,\"Date\":\"2024-11-28 11:30:00 AM\"},{\"ScripCode\":38935,\"Open\":7519,\"Close\":7523.7,\"High\":7523.7,\"Low\":7519,\"Volume\":1050,\"Date\":\"2024-11-28 11:31:00 AM\"},{\"ScripCode\":38935,\"Open\":7516.3,\"Close\":7522.2,\"High\":7522.2,\"Low\":7516.3,\"Volume\":600,\"Date\":\"2024-11-28 11:32:00 AM\"},{\"ScripCode\":38935,\"Open\":7531.85,\"Close\":7531.85,\"High\":7531.85,\"Low\":7531.85,\"Volume\":225,\"Date\":\"2024-11-28 11:34:00 AM\"},{\"ScripCode\":38935,\"Open\":7539.5,\"Close\":7532.45,\"High\":7539.5,\"Low\":7530,\"Volume\":825,\"Date\":\"2024-11-28 11:35:00 AM\"},{\"ScripCode\":38935,\"Open\":7538.45,\"Close\":7538.45,\"High\":7538.45,\"Low\":7538.45,\"Volume\":75,\"Date\":\"2024-11-28 11:36:00 AM\"},{\"ScripCode\":38935,\"Open\":7544.6,\"Close\":7547.4,\"High\":7547.4,\"Low\":7544.6,\"Volume\":450,\"Date\":\"2024-11-28 11:37:00 AM\"},{\"ScripCode\":38935,\"Open\":7536.9,\"Close\":7536.9,\"High\":7536.9,\"Low\":7536.9,\"Volume\":450,\"Date\":\"2024-11-28 11:38:00 AM\"},{\"ScripCode\":38935,\"Open\":7532.65,\"Close\":7538.35,\"High\":7538.35,\"Low\":7532.65,\"Volume\":300,\"Date\":\"2024-11-28 11:39:00 AM\"},{\"ScripCode\":38935,\"Open\":7538.15,\"Close\":7535,\"High\":7538.15,\"Low\":7531,\"Volume\":525,\"Date\":\"2024-11-28 11:40:00 AM\"},{\"ScripCode\":38935,\"Open\":7538.35,\"Close\":7534.7,\"High\":7538.45,\"Low\":7534.7,\"Volume\":900,\"Date\":\"2024-11-28 11:41:00 AM\"},{\"ScripCode\":38935,\"Open\":7534.7,\"Close\":7535.35,\"High\":7535.35,\"Low\":7534.7,\"Volume\":525,\"Date\":\"2024-11-28 11:42:00 AM\"},{\"ScripCode\":38935,\"Open\":7534.55,\"Close\":7537.1,\"High\":7537.1,\"Low\":7534.45,\"Volume\":225,\"Date\":\"2024-11-28 11:43:00 AM\"},{\"ScripCode\":38935,\"Open\":7534.3,\"Close\":7534.3,\"High\":7534.3,\"Low\":7534.3,\"Volume\":75,\"Date\":\"2024-11-28 11:44:00 AM\"},{\"ScripCode\":38935,\"Open\":7525.9,\"Close\":7531.3,\"High\":7531.65,\"Low\":7525.9,\"Volume\":300,\"Date\":\"2024-11-28 11:45:00 AM\"},{\"ScripCode\":38935,\"Open\":7531.3,\"Close\":7540.25,\"High\":7540.25,\"Low\":7531.3,\"Volume\":675,\"Date\":\"2024-11-28 11:46:00 AM\"},{\"ScripCode\":38935,\"Open\":7537.3,\"Close\":7542.35,\"High\":7542.35,\"Low\":7537.3,\"Volume\":900,\"Date\":\"2024-11-28 11:47:00 AM\"},{\"ScripCode\":38935,\"Open\":7548.25,\"Close\":7553.8,\"High\":7553.8,\"Low\":7548.25,\"Volume\":1200,\"Date\":\"2024-11-28 11:48:00 AM\"},{\"ScripCode\":38935,\"Open\":7555.2,\"Close\":7555.2,\"High\":7555.2,\"Low\":7555.2,\"Volume\":1200,\"Date\":\"2024-11-28 11:49:00 AM\"},{\"ScripCode\":38935,\"Open\":7559.45,\"Close\":7556.7,\"High\":7559.45,\"Low\":7556.7,\"Volume\":225,\"Date\":\"2024-11-28 11:50:00 AM\"},{\"ScripCode\":38935,\"Open\":7556.5,\"Close\":7558.15,\"High\":7563.9,\"Low\":7556.5,\"Volume\":975,\"Date\":\"2024-11-28 11:51:00 AM\"},{\"ScripCode\":38935,\"Open\":7561.75,\"Close\":7563.65,\"High\":7564,\"Low\":7561.65,\"Volume\":1800,\"Date\":\"2024-11-28 11:52:00 AM\"},{\"ScripCode\":38935,\"Open\":7563.65,\"Close\":7554.35,\"High\":7563.65,\"Low\":7554.35,\"Volume\":1050,\"Date\":\"2024-11-28 11:53:00 AM\"},{\"ScripCode\":38935,\"Open\":7555.1,\"Close\":7551.2,\"High\":7555.1,\"Low\":7551.05,\"Volume\":300,\"Date\":\"2024-11-28 11:54:00 AM\"},{\"ScripCode\":38935,\"Open\":7552.1,\"Close\":7559.95,\"High\":7559.95,\"Low\":7545.4,\"Volume\":1350,\"Date\":\"2024-11-28 11:57:00 AM\"},{\"ScripCode\":38935,\"Open\":7559.95,\"Close\":7559.95,\"High\":7559.95,\"Low\":7559.95,\"Volume\":75,\"Date\":\"2024-11-28 12:00:00 PM\"},{\"ScripCode\":38935,\"Open\":7559.95,\"Close\":7563,\"High\":7563,\"Low\":7559.95,\"Volume\":1350,\"Date\":\"2024-11-28 12:01:00 PM\"},{\"ScripCode\":38935,\"Open\":7558.2,\"Close\":7558.2,\"High\":7558.2,\"Low\":7558.2,\"Volume\":300,\"Date\":\"2024-11-28 12:02:00 PM\"},{\"ScripCode\":38935,\"Open\":7561.6,\"Close\":7561.6,\"High\":7561.6,\"Low\":7561.6,\"Volume\":75,\"Date\":\"2024-11-28 12:03:00 PM\"},{\"ScripCode\":38935,\"Open\":7549.8,\"Close\":7554.45,\"High\":7554.45,\"Low\":7549.8,\"Volume\":375,\"Date\":\"2024-11-28 12:05:00 PM\"},{\"ScripCode\":38935,\"Open\":7560.4,\"Close\":7560.5,\"High\":7560.5,\"Low\":7560.4,\"Volume\":150,\"Date\":\"2024-11-28 12:06:00 PM\"},{\"ScripCode\":38935,\"Open\":7560,\"Close\":7560,\"High\":7560,\"Low\":7560,\"Volume\":225,\"Date\":\"2024-11-28 12:07:00 PM\"},{\"ScripCode\":38935,\"Open\":7562.25,\"Close\":7561.15,\"High\":7562.25,\"Low\":7561.15,\"Volume\":525,\"Date\":\"2024-11-28 12:08:00 PM\"},{\"ScripCode\":38935,\"Open\":7556,\"Close\":7557.25,\"High\":7557.25,\"Low\":7556,\"Volume\":11625,\"Date\":\"2024-11-28 12:10:00 PM\"},{\"ScripCode\":38935,\"Open\":7557.25,\"Close\":7550.6,\"High\":7557.25,\"Low\":7550.6,\"Volume\":3300,\"Date\":\"2024-11-28 12:11:00 PM\"},{\"ScripCode\":38935,\"Open\":7550,\"Close\":7544.65,\"High\":7550,\"Low\":7544.65,\"Volume\":600,\"Date\":\"2024-11-28 12:12:00 PM\"},{\"ScripCode\":38935,\"Open\":7544.65,\"Close\":7544.65,\"High\":7544.65,\"Low\":7544.65,\"Volume\":75,\"Date\":\"2024-11-28 12:13:00 PM\"},{\"ScripCode\":38935,\"Open\":7554.8,\"Close\":7554.8,\"High\":7554.8,\"Low\":7554.8,\"Volume\":600,\"Date\":\"2024-11-28 12:15:00 PM\"},{\"ScripCode\":38935,\"Open\":7558.3,\"Close\":7558.3,\"High\":7558.3,\"Low\":7558.3,\"Volume\":75,\"Date\":\"2024-11-28 12:16:00 PM\"},{\"ScripCode\":38935,\"Open\":7558.3,\"Close\":7558.3,\"High\":7558.3,\"Low\":7558.3,\"Volume\":225,\"Date\":\"2024-11-28 12:17:00 PM\"},{\"ScripCode\":38935,\"Open\":7546.5,\"Close\":7545.15,\"High\":7546.5,\"Low\":7545.15,\"Volume\":225,\"Date\":\"2024-11-28 12:18:00 PM\"},{\"ScripCode\":38935,\"Open\":7545.15,\"Close\":7542.05,\"High\":7545.15,\"Low\":7542.05,\"Volume\":525,\"Date\":\"2024-11-28 12:19:00 PM\"},{\"ScripCode\":38935,\"Open\":7542.05,\"Close\":7536.1,\"High\":7542.05,\"Low\":7536.1,\"Volume\":1800,\"Date\":\"2024-11-28 12:20:00 PM\"},{\"ScripCode\":38935,\"Open\":7535.65,\"Close\":7539.35,\"High\":7539.35,\"Low\":7535.65,\"Volume\":150,\"Date\":\"2024-11-28 12:21:00 PM\"},{\"ScripCode\":38935,\"Open\":7529.7,\"Close\":7524.25,\"High\":7529.7,\"Low\":7524.25,\"Volume\":750,\"Date\":\"2024-11-28 12:22:00 PM\"},{\"ScripCode\":38935,\"Open\":7524.25,\"Close\":7514.5,\"High\":7524.25,\"Low\":7514.5,\"Volume\":675,\"Date\":\"2024-11-28 12:23:00 PM\"},{\"ScripCode\":38935,\"Open\":7513.05,\"Close\":7510,\"High\":7514.1,\"Low\":7510,\"Volume\":375,\"Date\":\"2024-11-28 12:24:00 PM\"},{\"ScripCode\":38935,\"Open\":7510,\"Close\":7498.65,\"High\":7510,\"Low\":7495.45,\"Volume\":1875,\"Date\":\"2024-11-28 12:25:00 PM\"},{\"ScripCode\":38935,\"Open\":7497.55,\"Close\":7495.6,\"High\":7497.55,\"Low\":7495.6,\"Volume\":300,\"Date\":\"2024-11-28 12:26:00 PM\"},{\"ScripCode\":38935,\"Open\":7501.25,\"Close\":7501.25,\"High\":7501.25,\"Low\":7501.25,\"Volume\":375,\"Date\":\"2024-11-28 12:27:00 PM\"},{\"ScripCode\":38935,\"Open\":7502.9,\"Close\":7504,\"High\":7504,\"Low\":7502.1,\"Volume\":375,\"Date\":\"2024-11-28 12:28:00 PM\"},{\"ScripCode\":38935,\"Open\":7504.5,\"Close\":7511.2,\"High\":7511.2,\"Low\":7504.5,\"Volume\":225,\"Date\":\"2024-11-28 12:29:00 PM\"},{\"ScripCode\":38935,\"Open\":7511.2,\"Close\":7506.95,\"High\":7511.2,\"Low\":7506.95,\"Volume\":375,\"Date\":\"2024-11-28 12:30:00 PM\"},{\"ScripCode\":38935,\"Open\":7503,\"Close\":7502.35,\"High\":7503,\"Low\":7502,\"Volume\":375,\"Date\":\"2024-11-28 12:31:00 PM\"},{\"ScripCode\":38935,\"Open\":7502.35,\"Close\":7497.6,\"High\":7502.35,\"Low\":7497.6,\"Volume\":900,\"Date\":\"2024-11-28 12:32:00 PM\"},{\"ScripCode\":38935,\"Open\":7493.6,\"Close\":7500,\"High\":7500,\"Low\":7493.6,\"Volume\":525,\"Date\":\"2024-11-28 12:33:00 PM\"},{\"ScripCode\":38935,\"Open\":7501.1,\"Close\":7494.35,\"High\":7501.1,\"Low\":7494.35,\"Volume\":1950,\"Date\":\"2024-11-28 12:34:00 PM\"},{\"ScripCode\":38935,\"Open\":7494.35,\"Close\":7481.55,\"High\":7494.35,\"Low\":7481.55,\"Volume\":1575,\"Date\":\"2024-11-28 12:37:00 PM\"},{\"ScripCode\":38935,\"Open\":7486.15,\"Close\":7486.15,\"High\":7486.15,\"Low\":7486.15,\"Volume\":150,\"Date\":\"2024-11-28 12:38:00 PM\"},{\"ScripCode\":38935,\"Open\":7488.2,\"Close\":7490,\"High\":7490,\"Low\":7488.2,\"Volume\":300,\"Date\":\"2024-11-28 12:39:00 PM\"},{\"ScripCode\":38935,\"Open\":7487.65,\"Close\":7484.85,\"High\":7487.65,\"Low\":7484.85,\"Volume\":450,\"Date\":\"2024-11-28 12:40:00 PM\"},{\"ScripCode\":38935,\"Open\":7487.55,\"Close\":7485.4,\"High\":7487.55,\"Low\":7485.4,\"Volume\":675,\"Date\":\"2024-11-28 12:41:00 PM\"},{\"ScripCode\":38935,\"Open\":7489.05,\"Close\":7488,\"High\":7489.05,\"Low\":7488,\"Volume\":600,\"Date\":\"2024-11-28 12:42:00 PM\"},{\"ScripCode\":38935,\"Open\":7488,\"Close\":7488.9,\"High\":7488.9,\"Low\":7486.3,\"Volume\":1725,\"Date\":\"2024-11-28 12:43:00 PM\"},{\"ScripCode\":38935,\"Open\":7488.65,\"Close\":7489.7,\"High\":7489.7,\"Low\":7487.35,\"Volume\":1275,\"Date\":\"2024-11-28 12:44:00 PM\"},{\"ScripCode\":38935,\"Open\":7489.7,\"Close\":7485,\"High\":7489.7,\"Low\":7483.5,\"Volume\":825,\"Date\":\"2024-11-28 12:45:00 PM\"},{\"ScripCode\":38935,\"Open\":7485,\"Close\":7485.45,\"High\":7485.45,\"Low\":7484.5,\"Volume\":900,\"Date\":\"2024-11-28 12:46:00 PM\"},{\"ScripCode\":38935,\"Open\":7485.45,\"Close\":7484,\"High\":7485.45,\"Low\":7484,\"Volume\":525,\"Date\":\"2024-11-28 12:47:00 PM\"},{\"ScripCode\":38935,\"Open\":7484,\"Close\":7489,\"High\":7489,\"Low\":7481.45,\"Volume\":975,\"Date\":\"2024-11-28 12:48:00 PM\"},{\"ScripCode\":38935,\"Open\":7489,\"Close\":7492.7,\"High\":7492.7,\"Low\":7489,\"Volume\":1275,\"Date\":\"2024-11-28 12:49:00 PM\"},{\"ScripCode\":38935,\"Open\":7498,\"Close\":7504.8,\"High\":7504.9,\"Low\":7498,\"Volume\":1350,\"Date\":\"2024-11-28 12:50:00 PM\"},{\"ScripCode\":38935,\"Open\":7503.9,\"Close\":7504.8,\"High\":7505,\"Low\":7501.85,\"Volume\":1350,\"Date\":\"2024-11-28 12:51:00 PM\"},{\"ScripCode\":38935,\"Open\":7500.1,\"Close\":7496.6,\"High\":7500.25,\"Low\":7496.6,\"Volume\":525,\"Date\":\"2024-11-28 12:52:00 PM\"},{\"ScripCode\":38935,\"Open\":7497.4,\"Close\":7500,\"High\":7500,\"Low\":7497.4,\"Volume\":600,\"Date\":\"2024-11-28 12:53:00 PM\"},{\"ScripCode\":38935,\"Open\":7500,\"Close\":7499.6,\"High\":7503.25,\"Low\":7498.55,\"Volume\":750,\"Date\":\"2024-11-28 12:54:00 PM\"},{\"ScripCode\":38935,\"Open\":7497.45,\"Close\":7502,\"High\":7502.4,\"Low\":7497.45,\"Volume\":1500,\"Date\":\"2024-11-28 12:55:00 PM\"},{\"ScripCode\":38935,\"Open\":7502,\"Close\":7497.95,\"High\":7502,\"Low\":7497.95,\"Volume\":450,\"Date\":\"2024-11-28 12:56:00 PM\"},{\"ScripCode\":38935,\"Open\":7497.95,\"Close\":7497,\"High\":7497.95,\"Low\":7494.45,\"Volume\":825,\"Date\":\"2024-11-28 12:57:00 PM\"},{\"ScripCode\":38935,\"Open\":7497,\"Close\":7496,\"High\":7497,\"Low\":7496,\"Volume\":600,\"Date\":\"2024-11-28 12:58:00 PM\"},{\"ScripCode\":38935,\"Open\":7496,\"Close\":7486,\"High\":7496,\"Low\":7486,\"Volume\":675,\"Date\":\"2024-11-28 12:59:00 PM\"},{\"ScripCode\":38935,\"Open\":7486,\"Close\":7483.4,\"High\":7486,\"Low\":7483.4,\"Volume\":1275,\"Date\":\"2024-11-28 01:00:00 PM\"},{\"ScripCode\":38935,\"Open\":7483.4,\"Close\":7489.5,\"High\":7489.5,\"Low\":7483.4,\"Volume\":2850,\"Date\":\"2024-11-28 01:01:00 PM\"},{\"ScripCode\":38935,\"Open\":7490.95,\"Close\":7497.1,\"High\":7497.1,\"Low\":7490.95,\"Volume\":900,\"Date\":\"2024-11-28 01:02:00 PM\"},{\"ScripCode\":38935,\"Open\":7497.7,\"Close\":7495,\"High\":7497.7,\"Low\":7495,\"Volume\":1725,\"Date\":\"2024-11-28 01:03:00 PM\"},{\"ScripCode\":38935,\"Open\":7495,\"Close\":7492.3,\"High\":7495,\"Low\":7492.3,\"Volume\":975,\"Date\":\"2024-11-28 01:04:00 PM\"},{\"ScripCode\":38935,\"Open\":7492.3,\"Close\":7473.35,\"High\":7495.95,\"Low\":7472.85,\"Volume\":900,\"Date\":\"2024-11-28 01:05:00 PM\"},{\"ScripCode\":38935,\"Open\":7472.45,\"Close\":7468.85,\"High\":7472.45,\"Low\":7465.5,\"Volume\":1050,\"Date\":\"2024-11-28 01:06:00 PM\"},{\"ScripCode\":38935,\"Open\":7468.85,\"Close\":7464.4,\"High\":7468.85,\"Low\":7464.4,\"Volume\":450,\"Date\":\"2024-11-28 01:07:00 PM\"},{\"ScripCode\":38935,\"Open\":7464.4,\"Close\":7455.25,\"High\":7465.3,\"Low\":7451.15,\"Volume\":1800,\"Date\":\"2024-11-28 01:08:00 PM\"},{\"ScripCode\":38935,\"Open\":7452.95,\"Close\":7453.15,\"High\":7457.35,\"Low\":7448.05,\"Volume\":2625,\"Date\":\"2024-11-28 01:09:00 PM\"},{\"ScripCode\":38935,\"Open\":7453,\"Close\":7461.9,\"High\":7461.9,\"Low\":7449.65,\"Volume\":675,\"Date\":\"2024-11-28 01:10:00 PM\"},{\"ScripCode\":38935,\"Open\":7461.9,\"Close\":7454,\"High\":7461.9,\"Low\":7450.9,\"Volume\":2475,\"Date\":\"2024-11-28 01:11:00 PM\"},{\"ScripCode\":38935,\"Open\":7454,\"Close\":7456.15,\"High\":7456.15,\"Low\":7454,\"Volume\":3075,\"Date\":\"2024-11-28 01:12:00 PM\"},{\"ScripCode\":38935,\"Open\":7456.15,\"Close\":7445.2,\"High\":7456.15,\"Low\":7445.1,\"Volume\":600,\"Date\":\"2024-11-28 01:13:00 PM\"},{\"ScripCode\":38935,\"Open\":7447.75,\"Close\":7444,\"High\":7447.75,\"Low\":7442.95,\"Volume\":1275,\"Date\":\"2024-11-28 01:14:00 PM\"},{\"ScripCode\":38935,\"Open\":7447.85,\"Close\":7445.2,\"High\":7447.85,\"Low\":7445.2,\"Volume\":375,\"Date\":\"2024-11-28 01:15:00 PM\"},{\"ScripCode\":38935,\"Open\":7450,\"Close\":7422.5,\"High\":7450,\"Low\":7422.5,\"Volume\":2100,\"Date\":\"2024-11-28 01:16:00 PM\"},{\"ScripCode\":38935,\"Open\":7422.2,\"Close\":7424,\"High\":7425,\"Low\":7422.2,\"Volume\":750,\"Date\":\"2024-11-28 01:17:00 PM\"},{\"ScripCode\":38935,\"Open\":7426.55,\"Close\":7430,\"High\":7431,\"Low\":7426.55,\"Volume\":375,\"Date\":\"2024-11-28 01:18:00 PM\"},{\"ScripCode\":38935,\"Open\":7430.05,\"Close\":7431.25,\"High\":7435,\"Low\":7430.05,\"Volume\":375,\"Date\":\"2024-11-28 01:19:00 PM\"},{\"ScripCode\":38935,\"Open\":7430,\"Close\":7426.45,\"High\":7430,\"Low\":7423.2,\"Volume\":525,\"Date\":\"2024-11-28 01:20:00 PM\"},{\"ScripCode\":38935,\"Open\":7430,\"Close\":7434.45,\"High\":7434.45,\"Low\":7430,\"Volume\":225,\"Date\":\"2024-11-28 01:21:00 PM\"},{\"ScripCode\":38935,\"Open\":7442,\"Close\":7443.05,\"High\":7443.05,\"Low\":7442,\"Volume\":300,\"Date\":\"2024-11-28 01:22:00 PM\"},{\"ScripCode\":38935,\"Open\":7454,\"Close\":7454,\"High\":7454,\"Low\":7454,\"Volume\":750,\"Date\":\"2024-11-28 01:23:00 PM\"},{\"ScripCode\":38935,\"Open\":7451.75,\"Close\":7447.15,\"High\":7451.75,\"Low\":7447.15,\"Volume\":375,\"Date\":\"2024-11-28 01:24:00 PM\"},{\"ScripCode\":38935,\"Open\":7445.6,\"Close\":7445.6,\"High\":7445.6,\"Low\":7445.6,\"Volume\":225,\"Date\":\"2024-11-28 01:25:00 PM\"},{\"ScripCode\":38935,\"Open\":7457.45,\"Close\":7457,\"High\":7457.45,\"Low\":7457,\"Volume\":375,\"Date\":\"2024-11-28 01:26:00 PM\"},{\"ScripCode\":38935,\"Open\":7457,\"Close\":7457,\"High\":7457,\"Low\":7457,\"Volume\":75,\"Date\":\"2024-11-28 01:29:00 PM\"},{\"ScripCode\":38935,\"Open\":7457,\"Close\":7457,\"High\":7457,\"Low\":7457,\"Volume\":1725,\"Date\":\"2024-11-28 01:30:00 PM\"},{\"ScripCode\":38935,\"Open\":7457,\"Close\":7456.15,\"High\":7457,\"Low\":7456.15,\"Volume\":600,\"Date\":\"2024-11-28 01:31:00 PM\"},{\"ScripCode\":38935,\"Open\":7454.4,\"Close\":7455.2,\"High\":7455.2,\"Low\":7451.6,\"Volume\":750,\"Date\":\"2024-11-28 01:32:00 PM\"},{\"ScripCode\":38935,\"Open\":7455.2,\"Close\":7455.2,\"High\":7455.2,\"Low\":7455.2,\"Volume\":1500,\"Date\":\"2024-11-28 01:33:00 PM\"},{\"ScripCode\":38935,\"Open\":7453,\"Close\":7445,\"High\":7453,\"Low\":7445,\"Volume\":2925,\"Date\":\"2024-11-28 01:34:00 PM\"},{\"ScripCode\":38935,\"Open\":7442.55,\"Close\":7435,\"High\":7443.4,\"Low\":7435,\"Volume\":3000,\"Date\":\"2024-11-28 01:35:00 PM\"},{\"ScripCode\":38935,\"Open\":7444.3,\"Close\":7441.7,\"High\":7444.3,\"Low\":7441.7,\"Volume\":1275,\"Date\":\"2024-11-28 01:36:00 PM\"},{\"ScripCode\":38935,\"Open\":7441.5,\"Close\":7437.5,\"High\":7441.5,\"Low\":7434.8,\"Volume\":1125,\"Date\":\"2024-11-28 01:37:00 PM\"},{\"ScripCode\":38935,\"Open\":7435.95,\"Close\":7433.8,\"High\":7435.95,\"Low\":7433.8,\"Volume\":600,\"Date\":\"2024-11-28 01:38:00 PM\"},{\"ScripCode\":38935,\"Open\":7430,\"Close\":7430.65,\"High\":7430.65,\"Low\":7430,\"Volume\":300,\"Date\":\"2024-11-28 01:39:00 PM\"},{\"ScripCode\":38935,\"Open\":7428.85,\"Close\":7428.85,\"High\":7428.85,\"Low\":7428.85,\"Volume\":150,\"Date\":\"2024-11-28 01:40:00 PM\"},{\"ScripCode\":38935,\"Open\":7425.65,\"Close\":7427.6,\"High\":7427.6,\"Low\":7425.65,\"Volume\":375,\"Date\":\"2024-11-28 01:41:00 PM\"},{\"ScripCode\":38935,\"Open\":7424.6,\"Close\":7430.9,\"High\":7430.9,\"Low\":7424.6,\"Volume\":375,\"Date\":\"2024-11-28 01:42:00 PM\"},{\"ScripCode\":38935,\"Open\":7432.5,\"Close\":7431.2,\"High\":7433.65,\"Low\":7431.2,\"Volume\":525,\"Date\":\"2024-11-28 01:43:00 PM\"},{\"ScripCode\":38935,\"Open\":7429.35,\"Close\":7421.35,\"High\":7429.35,\"Low\":7421.35,\"Volume\":225,\"Date\":\"2024-11-28 01:44:00 PM\"},{\"ScripCode\":38935,\"Open\":7417.1,\"Close\":7424.05,\"High\":7424.05,\"Low\":7415.45,\"Volume\":975,\"Date\":\"2024-11-28 01:45:00 PM\"},{\"ScripCode\":38935,\"Open\":7424.05,\"Close\":7415.1,\"High\":7424.05,\"Low\":7415.1,\"Volume\":1725,\"Date\":\"2024-11-28 01:46:00 PM\"},{\"ScripCode\":38935,\"Open\":7415.75,\"Close\":7414.3,\"High\":7418.5,\"Low\":7414.3,\"Volume\":825,\"Date\":\"2024-11-28 01:47:00 PM\"},{\"ScripCode\":38935,\"Open\":7414.85,\"Close\":7410.9,\"High\":7414.85,\"Low\":7410.9,\"Volume\":300,\"Date\":\"2024-11-28 01:48:00 PM\"},{\"ScripCode\":38935,\"Open\":7413.4,\"Close\":7416,\"High\":7416.9,\"Low\":7413.4,\"Volume\":750,\"Date\":\"2024-11-28 01:49:00 PM\"},{\"ScripCode\":38935,\"Open\":7415.1,\"Close\":7412.05,\"High\":7415.1,\"Low\":7411.95,\"Volume\":750,\"Date\":\"2024-11-28 01:50:00 PM\"},{\"ScripCode\":38935,\"Open\":7411.25,\"Close\":7413.6,\"High\":7413.6,\"Low\":7408.9,\"Volume\":2475,\"Date\":\"2024-11-28 01:51:00 PM\"},{\"ScripCode\":38935,\"Open\":7413.45,\"Close\":7413.55,\"High\":7416.4,\"Low\":7413.4,\"Volume\":825,\"Date\":\"2024-11-28 01:52:00 PM\"},{\"ScripCode\":38935,\"Open\":7416.1,\"Close\":7420.15,\"High\":7420.15,\"Low\":7416.1,\"Volume\":375,\"Date\":\"2024-11-28 01:53:00 PM\"},{\"ScripCode\":38935,\"Open\":7420.15,\"Close\":7417.5,\"High\":7420.8,\"Low\":7417.5,\"Volume\":525,\"Date\":\"2024-11-28 01:54:00 PM\"},{\"ScripCode\":38935,\"Open\":7418,\"Close\":7418,\"High\":7418,\"Low\":7418,\"Volume\":75,\"Date\":\"2024-11-28 01:55:00 PM\"},{\"ScripCode\":38935,\"Open\":7416.6,\"Close\":7416.9,\"High\":7424.25,\"Low\":7411.55,\"Volume\":1275,\"Date\":\"2024-11-28 01:56:00 PM\"},{\"ScripCode\":38935,\"Open\":7416.3,\"Close\":7424.15,\"High\":7424.15,\"Low\":7416.3,\"Volume\":525,\"Date\":\"2024-11-28 01:57:00 PM\"},{\"ScripCode\":38935,\"Open\":7424.15,\"Close\":7426.5,\"High\":7429.85,\"Low\":7424.15,\"Volume\":19575,\"Date\":\"2024-11-28 01:58:00 PM\"},{\"ScripCode\":38935,\"Open\":7434.6,\"Close\":7436.9,\"High\":7436.9,\"Low\":7434.6,\"Volume\":150,\"Date\":\"2024-11-28 01:59:00 PM\"},{\"ScripCode\":38935,\"Open\":7442.3,\"Close\":7447.2,\"High\":7447.2,\"Low\":7442.3,\"Volume\":2775,\"Date\":\"2024-11-28 02:00:00 PM\"},{\"ScripCode\":38935,\"Open\":7447.2,\"Close\":7442,\"High\":7447.2,\"Low\":7442,\"Volume\":300,\"Date\":\"2024-11-28 02:01:00 PM\"},{\"ScripCode\":38935,\"Open\":7450,\"Close\":7448.95,\"High\":7450,\"Low\":7448.95,\"Volume\":1800,\"Date\":\"2024-11-28 02:03:00 PM\"},{\"ScripCode\":38935,\"Open\":7448.95,\"Close\":7450,\"High\":7450,\"Low\":7448.95,\"Volume\":450,\"Date\":\"2024-11-28 02:04:00 PM\"},{\"ScripCode\":38935,\"Open\":7447.7,\"Close\":7447.7,\"High\":7447.7,\"Low\":7447.7,\"Volume\":150,\"Date\":\"2024-11-28 02:05:00 PM\"},{\"ScripCode\":38935,\"Open\":7443.65,\"Close\":7450,\"High\":7450,\"Low\":7443.65,\"Volume\":225,\"Date\":\"2024-11-28 02:06:00 PM\"},{\"ScripCode\":38935,\"Open\":7450,\"Close\":7453.8,\"High\":7453.8,\"Low\":7450,\"Volume\":600,\"Date\":\"2024-11-28 02:07:00 PM\"},{\"ScripCode\":38935,\"Open\":7453.8,\"Close\":7457.95,\"High\":7457.95,\"Low\":7453.8,\"Volume\":150,\"Date\":\"2024-11-28 02:08:00 PM\"},{\"ScripCode\":38935,\"Open\":7457.95,\"Close\":7457.95,\"High\":7457.95,\"Low\":7457.95,\"Volume\":1725,\"Date\":\"2024-11-28 02:09:00 PM\"},{\"ScripCode\":38935,\"Open\":7463.1,\"Close\":7456.35,\"High\":7463.1,\"Low\":7456.35,\"Volume\":225,\"Date\":\"2024-11-28 02:10:00 PM\"},{\"ScripCode\":38935,\"Open\":7463.75,\"Close\":7463.75,\"High\":7463.75,\"Low\":7463.75,\"Volume\":75,\"Date\":\"2024-11-28 02:11:00 PM\"},{\"ScripCode\":38935,\"Open\":7463.75,\"Close\":7450,\"High\":7463.75,\"Low\":7450,\"Volume\":150,\"Date\":\"2024-11-28 02:12:00 PM\"},{\"ScripCode\":38935,\"Open\":7436.6,\"Close\":7433.8,\"High\":7440.95,\"Low\":7433,\"Volume\":300,\"Date\":\"2024-11-28 02:13:00 PM\"},{\"ScripCode\":38935,\"Open\":7430.8,\"Close\":7441.45,\"High\":7443.65,\"Low\":7430.8,\"Volume\":900,\"Date\":\"2024-11-28 02:14:00 PM\"},{\"ScripCode\":38935,\"Open\":7441.45,\"Close\":7441.45,\"High\":7441.45,\"Low\":7441.45,\"Volume\":150,\"Date\":\"2024-11-28 02:15:00 PM\"},{\"ScripCode\":38935,\"Open\":7441.45,\"Close\":7443.1,\"High\":7443.1,\"Low\":7441.45,\"Volume\":1350,\"Date\":\"2024-11-28 02:16:00 PM\"},{\"ScripCode\":38935,\"Open\":7438.55,\"Close\":7440,\"High\":7440,\"Low\":7437.3,\"Volume\":750,\"Date\":\"2024-11-28 02:17:00 PM\"},{\"ScripCode\":38935,\"Open\":7443.95,\"Close\":7441.45,\"High\":7443.95,\"Low\":7441.45,\"Volume\":150,\"Date\":\"2024-11-28 02:18:00 PM\"},{\"ScripCode\":38935,\"Open\":7445,\"Close\":7446.25,\"High\":7446.25,\"Low\":7445,\"Volume\":225,\"Date\":\"2024-11-28 02:19:00 PM\"},{\"ScripCode\":38935,\"Open\":7449.3,\"Close\":7444,\"High\":7449.45,\"Low\":7444,\"Volume\":300,\"Date\":\"2024-11-28 02:20:00 PM\"},{\"ScripCode\":38935,\"Open\":7449.1,\"Close\":7449.05,\"High\":7449.1,\"Low\":7449.05,\"Volume\":225,\"Date\":\"2024-11-28 02:21:00 PM\"},{\"ScripCode\":38935,\"Open\":7450,\"Close\":7450,\"High\":7450,\"Low\":7450,\"Volume\":3300,\"Date\":\"2024-11-28 02:22:00 PM\"},{\"ScripCode\":38935,\"Open\":7450,\"Close\":7456.65,\"High\":7463.7,\"Low\":7450,\"Volume\":8625,\"Date\":\"2024-11-28 02:23:00 PM\"},{\"ScripCode\":38935,\"Open\":7460.3,\"Close\":7460.3,\"High\":7460.3,\"Low\":7460.3,\"Volume\":9075,\"Date\":\"2024-11-28 02:24:00 PM\"},{\"ScripCode\":38935,\"Open\":7460.3,\"Close\":7468.65,\"High\":7468.65,\"Low\":7460.3,\"Volume\":8925,\"Date\":\"2024-11-28 02:25:00 PM\"},{\"ScripCode\":38935,\"Open\":7468.65,\"Close\":7468.65,\"High\":7468.65,\"Low\":7468.65,\"Volume\":2625,\"Date\":\"2024-11-28 02:26:00 PM\"},{\"ScripCode\":38935,\"Open\":7471.4,\"Close\":7474,\"High\":7474,\"Low\":7470.85,\"Volume\":3375,\"Date\":\"2024-11-28 02:27:00 PM\"},{\"ScripCode\":38935,\"Open\":7474,\"Close\":7474,\"High\":7474,\"Low\":7474,\"Volume\":750,\"Date\":\"2024-11-28 02:28:00 PM\"},{\"ScripCode\":38935,\"Open\":7474,\"Close\":7474,\"High\":7474,\"Low\":7474,\"Volume\":150,\"Date\":\"2024-11-28 02:29:00 PM\"},{\"ScripCode\":38935,\"Open\":7464.4,\"Close\":7457.1,\"High\":7464.4,\"Low\":7457.1,\"Volume\":300,\"Date\":\"2024-11-28 02:30:00 PM\"},{\"ScripCode\":38935,\"Open\":7457.1,\"Close\":7457.1,\"High\":7457.1,\"Low\":7457.1,\"Volume\":3000,\"Date\":\"2024-11-28 02:33:00 PM\"},{\"ScripCode\":38935,\"Open\":7467.65,\"Close\":7465.7,\"High\":7470.05,\"Low\":7458.8,\"Volume\":3225,\"Date\":\"2024-11-28 02:34:00 PM\"},{\"ScripCode\":38935,\"Open\":7465.1,\"Close\":7457,\"High\":7468,\"Low\":7454.75,\"Volume\":2475,\"Date\":\"2024-11-28 02:35:00 PM\"},{\"ScripCode\":38935,\"Open\":7463.05,\"Close\":7463.05,\"High\":7463.05,\"Low\":7463.05,\"Volume\":75,\"Date\":\"2024-11-28 02:36:00 PM\"},{\"ScripCode\":38935,\"Open\":7463.05,\"Close\":7463.05,\"High\":7463.05,\"Low\":7463.05,\"Volume\":3300,\"Date\":\"2024-11-28 02:37:00 PM\"},{\"ScripCode\":38935,\"Open\":7468,\"Close\":7468,\"High\":7468,\"Low\":7468,\"Volume\":75,\"Date\":\"2024-11-28 02:40:00 PM\"},{\"ScripCode\":38935,\"Open\":7468,\"Close\":7468,\"High\":7468,\"Low\":7468,\"Volume\":600,\"Date\":\"2024-11-28 02:41:00 PM\"},{\"ScripCode\":38935,\"Open\":7468,\"Close\":7466.55,\"High\":7468,\"Low\":7466.55,\"Volume\":900,\"Date\":\"2024-11-28 02:42:00 PM\"},{\"ScripCode\":38935,\"Open\":7466.55,\"Close\":7462.55,\"High\":7466.55,\"Low\":7457.3,\"Volume\":2925,\"Date\":\"2024-11-28 02:43:00 PM\"},{\"ScripCode\":38935,\"Open\":7460,\"Close\":7460,\"High\":7460,\"Low\":7460,\"Volume\":75,\"Date\":\"2024-11-28 02:44:00 PM\"},{\"ScripCode\":38935,\"Open\":7463.3,\"Close\":7462.45,\"High\":7463.3,\"Low\":7461.45,\"Volume\":2100,\"Date\":\"2024-11-28 02:45:00 PM\"},{\"ScripCode\":38935,\"Open\":7460,\"Close\":7464.8,\"High\":7464.8,\"Low\":7460,\"Volume\":150,\"Date\":\"2024-11-28 02:46:00 PM\"},{\"ScripCode\":38935,\"Open\":7460,\"Close\":7462.8,\"High\":7462.8,\"Low\":7460,\"Volume\":150,\"Date\":\"2024-11-28 02:47:00 PM\"},{\"ScripCode\":38935,\"Open\":7458.4,\"Close\":7460.3,\"High\":7460.3,\"Low\":7458.4,\"Volume\":150,\"Date\":\"2024-11-28 02:48:00 PM\"},{\"ScripCode\":38935,\"Open\":7454.45,\"Close\":7454.45,\"High\":7454.45,\"Low\":7454.45,\"Volume\":975,\"Date\":\"2024-11-28 02:49:00 PM\"},{\"ScripCode\":38935,\"Open\":7458,\"Close\":7453.65,\"High\":7458,\"Low\":7453.65,\"Volume\":450,\"Date\":\"2024-11-28 02:50:00 PM\"},{\"ScripCode\":38935,\"Open\":7457.6,\"Close\":7454.4,\"High\":7460,\"Low\":7454.4,\"Volume\":225,\"Date\":\"2024-11-28 02:51:00 PM\"},{\"ScripCode\":38935,\"Open\":7460.2,\"Close\":7460.2,\"High\":7460.2,\"Low\":7460.2,\"Volume\":75,\"Date\":\"2024-11-28 02:53:00 PM\"},{\"ScripCode\":38935,\"Open\":7459.5,\"Close\":7463,\"High\":7463,\"Low\":7459.5,\"Volume\":750,\"Date\":\"2024-11-28 02:54:00 PM\"},{\"ScripCode\":38935,\"Open\":7460.35,\"Close\":7460.35,\"High\":7460.35,\"Low\":7460.35,\"Volume\":75,\"Date\":\"2024-11-28 02:55:00 PM\"},{\"ScripCode\":38935,\"Open\":7461.8,\"Close\":7457.75,\"High\":7461.8,\"Low\":7457.75,\"Volume\":300,\"Date\":\"2024-11-28 02:56:00 PM\"},{\"ScripCode\":38935,\"Open\":7459.85,\"Close\":7459.85,\"High\":7459.85,\"Low\":7459.85,\"Volume\":75,\"Date\":\"2024-11-28 02:57:00 PM\"},{\"ScripCode\":38935,\"Open\":7459.85,\"Close\":7459.85,\"High\":7459.85,\"Low\":7459.85,\"Volume\":75,\"Date\":\"2024-11-28 02:58:00 PM\"},{\"ScripCode\":38935,\"Open\":7459.85,\"Close\":7459.85,\"High\":7459.85,\"Low\":7459.85,\"Volume\":75,\"Date\":\"2024-11-28 02:59:00 PM\"},{\"ScripCode\":38935,\"Open\":7447.75,\"Close\":7434.8,\"High\":7447.75,\"Low\":7434.8,\"Volume\":1200,\"Date\":\"2024-11-28 03:00:00 PM\"},{\"ScripCode\":38935,\"Open\":7433.95,\"Close\":7455.35,\"High\":7455.35,\"Low\":7433.95,\"Volume\":3225,\"Date\":\"2024-11-28 03:01:00 PM\"},{\"ScripCode\":38935,\"Open\":7458.2,\"Close\":7451.3,\"High\":7468.25,\"Low\":7449.95,\"Volume\":4725,\"Date\":\"2024-11-28 03:02:00 PM\"},{\"ScripCode\":38935,\"Open\":7436.95,\"Close\":7443.85,\"High\":7443.85,\"Low\":7436.95,\"Volume\":225,\"Date\":\"2024-11-28 03:03:00 PM\"},{\"ScripCode\":38935,\"Open\":7439.35,\"Close\":7437.7,\"High\":7439.35,\"Low\":7432.35,\"Volume\":450,\"Date\":\"2024-11-28 03:04:00 PM\"},{\"ScripCode\":38935,\"Open\":7433.65,\"Close\":7426.3,\"High\":7433.65,\"Low\":7422.65,\"Volume\":2100,\"Date\":\"2024-11-28 03:05:00 PM\"},{\"ScripCode\":38935,\"Open\":7433.45,\"Close\":7424.9,\"High\":7433.45,\"Low\":7418.4,\"Volume\":2025,\"Date\":\"2024-11-28 03:06:00 PM\"},{\"ScripCode\":38935,\"Open\":7424.95,\"Close\":7429,\"High\":7438.45,\"Low\":7419.6,\"Volume\":1125,\"Date\":\"2024-11-28 03:07:00 PM\"},{\"ScripCode\":38935,\"Open\":7433.35,\"Close\":7436,\"High\":7436,\"Low\":7428.5,\"Volume\":450,\"Date\":\"2024-11-28 03:08:00 PM\"},{\"ScripCode\":38935,\"Open\":7435.95,\"Close\":7440,\"High\":7440,\"Low\":7430.2,\"Volume\":825,\"Date\":\"2024-11-28 03:09:00 PM\"},{\"ScripCode\":38935,\"Open\":7439.7,\"Close\":7442.1,\"High\":7445.95,\"Low\":7433.75,\"Volume\":1575,\"Date\":\"2024-11-28 03:10:00 PM\"},{\"ScripCode\":38935,\"Open\":7446,\"Close\":7436.65,\"High\":7449.9,\"Low\":7436.65,\"Volume\":1500,\"Date\":\"2024-11-28 03:11:00 PM\"},{\"ScripCode\":38935,\"Open\":7442.6,\"Close\":7442.6,\"High\":7442.6,\"Low\":7442.6,\"Volume\":75,\"Date\":\"2024-11-28 03:12:00 PM\"},{\"ScripCode\":38935,\"Open\":7438.7,\"Close\":7432,\"High\":7438.7,\"Low\":7430.3,\"Volume\":1425,\"Date\":\"2024-11-28 03:13:00 PM\"},{\"ScripCode\":38935,\"Open\":7430.15,\"Close\":7423.05,\"High\":7430.15,\"Low\":7418.8,\"Volume\":675,\"Date\":\"2024-11-28 03:14:00 PM\"},{\"ScripCode\":38935,\"Open\":7414.95,\"Close\":7416.1,\"High\":7419.6,\"Low\":7414.95,\"Volume\":300,\"Date\":\"2024-11-28 03:15:00 PM\"},{\"ScripCode\":38935,\"Open\":7415.2,\"Close\":7419.4,\"High\":7419.4,\"Low\":7415.2,\"Volume\":150,\"Date\":\"2024-11-28 03:16:00 PM\"},{\"ScripCode\":38935,\"Open\":7419.4,\"Close\":7431.25,\"High\":7431.25,\"Low\":7419.4,\"Volume\":225,\"Date\":\"2024-11-28 03:17:00 PM\"},{\"ScripCode\":38935,\"Open\":7426.9,\"Close\":7429.7,\"High\":7432.9,\"Low\":7422.85,\"Volume\":1800,\"Date\":\"2024-11-28 03:18:00 PM\"},{\"ScripCode\":38935,\"Open\":7432.7,\"Close\":7435,\"High\":7435,\"Low\":7432.7,\"Volume\":525,\"Date\":\"2024-11-28 03:19:00 PM\"},{\"ScripCode\":38935,\"Open\":7437,\"Close\":7432.9,\"High\":7437,\"Low\":7429.7,\"Volume\":2550,\"Date\":\"2024-11-28 03:20:00 PM\"},{\"ScripCode\":38935,\"Open\":7425.4,\"Close\":7429.35,\"High\":7429.35,\"Low\":7425.4,\"Volume\":225,\"Date\":\"2024-11-28 03:21:00 PM\"},{\"ScripCode\":38935,\"Open\":7417.3,\"Close\":7417.3,\"High\":7417.3,\"Low\":7417.3,\"Volume\":75,\"Date\":\"2024-11-28 03:22:00 PM\"},{\"ScripCode\":38935,\"Open\":7417.1,\"Close\":7419.9,\"High\":7419.9,\"Low\":7417.1,\"Volume\":225,\"Date\":\"2024-11-28 03:23:00 PM\"},{\"ScripCode\":38935,\"Open\":7422.6,\"Close\":7422.6,\"High\":7422.6,\"Low\":7422.6,\"Volume\":75,\"Date\":\"2024-11-28 03:24:00 PM\"},{\"ScripCode\":38935,\"Open\":7428.25,\"Close\":7428,\"High\":7428.25,\"Low\":7427,\"Volume\":675,\"Date\":\"2024-11-28 03:25:00 PM\"},{\"ScripCode\":38935,\"Open\":7428,\"Close\":7425.85,\"High\":7428,\"Low\":7425.85,\"Volume\":525,\"Date\":\"2024-11-28 03:26:00 PM\"},{\"ScripCode\":38935,\"Open\":7427.25,\"Close\":7429.9,\"High\":7429.9,\"Low\":7425.35,\"Volume\":1425,\"Date\":\"2024-11-28 03:27:00 PM\"},{\"ScripCode\":38935,\"Open\":7435,\"Close\":7430,\"High\":7435,\"Low\":7426.5,\"Volume\":525,\"Date\":\"2024-11-28 03:28:00 PM\"},{\"ScripCode\":38935,\"Open\":7429.2,\"Close\":7435,\"High\":7435,\"Low\":7429.2,\"Volume\":450,\"Date\":\"2024-11-28 03:29:00 PM\"}],\"26-12-2024\":[{\"ScripCode\":40270,\"Open\":6777.6,\"Close\":6774.65,\"High\":6812.9,\"Low\":6765.1,\"Volume\":8625,\"Date\":\"2024-12-24 09:15:00 AM\"},{\"ScripCode\":40270,\"Open\":6774.65,\"Close\":6755.55,\"High\":6780.65,\"Low\":6748.7,\"Volume\":5475,\"Date\":\"2024-12-24 09:16:00 AM\"},{\"ScripCode\":40270,\"Open\":6754.05,\"Close\":6778,\"High\":6778,\"Low\":6753.95,\"Volume\":2550,\"Date\":\"2024-12-24 09:17:00 AM\"},{\"ScripCode\":40270,\"Open\":6778,\"Close\":6784.65,\"High\":6804.8,\"Low\":6778,\"Volume\":1725,\"Date\":\"2024-12-24 09:18:00 AM\"},{\"ScripCode\":40270,\"Open\":6784.65,\"Close\":6771.4,\"High\":6784.65,\"Low\":6765.3,\"Volume\":5175,\"Date\":\"2024-12-24 09:19:00 AM\"},{\"ScripCode\":40270,\"Open\":6771.4,\"Close\":6755.65,\"High\":6774,\"Low\":6755,\"Volume\":2475,\"Date\":\"2024-12-24 09:20:00 AM\"},{\"ScripCode\":40270,\"Open\":6755.65,\"Close\":6763,\"High\":6763,\"Low\":6755.65,\"Volume\":2700,\"Date\":\"2024-12-24 09:21:00 AM\"},{\"ScripCode\":40270,\"Open\":6763,\"Close\":6727.05,\"High\":6764.75,\"Low\":6720.25,\"Volume\":4125,\"Date\":\"2024-12-24 09:22:00 AM\"},{\"ScripCode\":40270,\"Open\":6721.95,\"Close\":6721.5,\"High\":6729.9,\"Low\":6720.75,\"Volume\":3450,\"Date\":\"2024-12-24 09:23:00 AM\"},{\"ScripCode\":40270,\"Open\":6721.5,\"Close\":6716.7,\"High\":6721.75,\"Low\":6713.45,\"Volume\":2325,\"Date\":\"2024-12-24 09:24:00 AM\"},{\"ScripCode\":40270,\"Open\":6716.8,\"Close\":6697.1,\"High\":6716.8,\"Low\":6697.1,\"Volume\":4125,\"Date\":\"2024-12-24 09:25:00 AM\"},{\"ScripCode\":40270,\"Open\":6700,\"Close\":6706.7,\"High\":6713,\"Low\":6695.7,\"Volume\":4500,\"Date\":\"2024-12-24 09:26:00 AM\"},{\"ScripCode\":40270,\"Open\":6706.7,\"Close\":6715.6,\"High\":6717.35,\"Low\":6700.9,\"Volume\":3975,\"Date\":\"2024-12-24 09:27:00 AM\"},{\"ScripCode\":40270,\"Open\":6699.55,\"Close\":6710.95,\"High\":6715.35,\"Low\":6699.55,\"Volume\":3375,\"Date\":\"2024-12-24 09:28:00 AM\"},{\"ScripCode\":40270,\"Open\":6710.95,\"Close\":6707.9,\"High\":6713.1,\"Low\":6706.85,\"Volume\":1125,\"Date\":\"2024-12-24 09:29:00 AM\"},{\"ScripCode\":40270,\"Open\":6704.2,\"Close\":6700.3,\"High\":6707.35,\"Low\":6694.45,\"Volume\":55725,\"Date\":\"2024-12-24 09:30:00 AM\"},{\"ScripCode\":40270,\"Open\":6699.6,\"Close\":6705,\"High\":6705,\"Low\":6696.3,\"Volume\":2400,\"Date\":\"2024-12-24 09:31:00 AM\"},{\"ScripCode\":40270,\"Open\":6705,\"Close\":6719.3,\"High\":6719.95,\"Low\":6705,\"Volume\":12150,\"Date\":\"2024-12-24 09:32:00 AM\"},{\"ScripCode\":40270,\"Open\":6719.3,\"Close\":6720.9,\"High\":6724,\"Low\":6714.7,\"Volume\":2700,\"Date\":\"2024-12-24 09:33:00 AM\"},{\"ScripCode\":40270,\"Open\":6720.9,\"Close\":6715.6,\"High\":6721.05,\"Low\":6715.6,\"Volume\":1050,\"Date\":\"2024-12-24 09:34:00 AM\"},{\"ScripCode\":40270,\"Open\":6715.6,\"Close\":6720,\"High\":6720,\"Low\":6712.55,\"Volume\":1275,\"Date\":\"2024-12-24 09:35:00 AM\"},{\"ScripCode\":40270,\"Open\":6720,\"Close\":6729.9,\"High\":6729.9,\"Low\":6720,\"Volume\":1575,\"Date\":\"2024-12-24 09:36:00 AM\"},{\"ScripCode\":40270,\"Open\":6729.9,\"Close\":6718.45,\"High\":6740.8,\"Low\":6718.45,\"Volume\":3450,\"Date\":\"2024-12-24 09:37:00 AM\"},{\"ScripCode\":40270,\"Open\":6718.45,\"Close\":6724.25,\"High\":6724.25,\"Low\":6718.45,\"Volume\":2250,\"Date\":\"2024-12-24 09:38:00 AM\"},{\"ScripCode\":40270,\"Open\":6724.25,\"Close\":6720,\"High\":6726.8,\"Low\":6717.35,\"Volume\":1950,\"Date\":\"2024-12-24 09:39:00 AM\"},{\"ScripCode\":40270,\"Open\":6720,\"Close\":6719.25,\"High\":6725.75,\"Low\":6719.25,\"Volume\":2325,\"Date\":\"2024-12-24 09:40:00 AM\"},{\"ScripCode\":40270,\"Open\":6719.2,\"Close\":6712,\"High\":6720.7,\"Low\":6712,\"Volume\":1050,\"Date\":\"2024-12-24 09:41:00 AM\"},{\"ScripCode\":40270,\"Open\":6712,\"Close\":6720.85,\"High\":6725.95,\"Low\":6712,\"Volume\":1575,\"Date\":\"2024-12-24 09:42:00 AM\"},{\"ScripCode\":40270,\"Open\":6720.85,\"Close\":6704.25,\"High\":6720.85,\"Low\":6704.25,\"Volume\":1350,\"Date\":\"2024-12-24 09:43:00 AM\"},{\"ScripCode\":40270,\"Open\":6704.25,\"Close\":6698.4,\"High\":6704.25,\"Low\":6697.6,\"Volume\":2250,\"Date\":\"2024-12-24 09:44:00 AM\"},{\"ScripCode\":40270,\"Open\":6698.4,\"Close\":6699.2,\"High\":6703.55,\"Low\":6698,\"Volume\":3450,\"Date\":\"2024-12-24 09:45:00 AM\"},{\"ScripCode\":40270,\"Open\":6699.2,\"Close\":6700.85,\"High\":6703.05,\"Low\":6697.1,\"Volume\":2400,\"Date\":\"2024-12-24 09:46:00 AM\"},{\"ScripCode\":40270,\"Open\":6700.85,\"Close\":6693.4,\"High\":6700.85,\"Low\":6685,\"Volume\":3975,\"Date\":\"2024-12-24 09:47:00 AM\"},{\"ScripCode\":40270,\"Open\":6693.1,\"Close\":6682,\"High\":6698.1,\"Low\":6682,\"Volume\":2025,\"Date\":\"2024-12-24 09:48:00 AM\"},{\"ScripCode\":40270,\"Open\":6682,\"Close\":6685,\"High\":6685,\"Low\":6679.95,\"Volume\":2625,\"Date\":\"2024-12-24 09:49:00 AM\"},{\"ScripCode\":40270,\"Open\":6685,\"Close\":6687.1,\"High\":6687.1,\"Low\":6685,\"Volume\":2850,\"Date\":\"2024-12-24 09:50:00 AM\"},{\"ScripCode\":40270,\"Open\":6685.15,\"Close\":6682.6,\"High\":6685.15,\"Low\":6680,\"Volume\":2325,\"Date\":\"2024-12-24 09:51:00 AM\"},{\"ScripCode\":40270,\"Open\":6678.95,\"Close\":6682,\"High\":6685.65,\"Low\":6678.95,\"Volume\":4275,\"Date\":\"2024-12-24 09:52:00 AM\"},{\"ScripCode\":40270,\"Open\":6682,\"Close\":6685.15,\"High\":6686.15,\"Low\":6680,\"Volume\":2025,\"Date\":\"2024-12-24 09:53:00 AM\"},{\"ScripCode\":40270,\"Open\":6685.15,\"Close\":6670,\"High\":6685.15,\"Low\":6670,\"Volume\":4875,\"Date\":\"2024-12-24 09:54:00 AM\"},{\"ScripCode\":40270,\"Open\":6670,\"Close\":6682.05,\"High\":6682.05,\"Low\":6670,\"Volume\":2025,\"Date\":\"2024-12-24 09:55:00 AM\"},{\"ScripCode\":40270,\"Open\":6682.05,\"Close\":6694.25,\"High\":6694.25,\"Low\":6682.05,\"Volume\":1800,\"Date\":\"2024-12-24 09:56:00 AM\"},{\"ScripCode\":40270,\"Open\":6695,\"Close\":6700,\"High\":6702,\"Low\":6695,\"Volume\":1875,\"Date\":\"2024-12-24 09:57:00 AM\"},{\"ScripCode\":40270,\"Open\":6700,\"Close\":6714.9,\"High\":6720,\"Low\":6698.4,\"Volume\":5700,\"Date\":\"2024-12-24 09:58:00 AM\"},{\"ScripCode\":40270,\"Open\":6714.9,\"Close\":6705.9,\"High\":6714.9,\"Low\":6705.9,\"Volume\":3900,\"Date\":\"2024-12-24 09:59:00 AM\"},{\"ScripCode\":40270,\"Open\":6705.9,\"Close\":6708.45,\"High\":6708.85,\"Low\":6705.9,\"Volume\":1125,\"Date\":\"2024-12-24 10:00:00 AM\"},{\"ScripCode\":40270,\"Open\":6712.65,\"Close\":6703.7,\"High\":6715,\"Low\":6703.7,\"Volume\":1800,\"Date\":\"2024-12-24 10:01:00 AM\"},{\"ScripCode\":40270,\"Open\":6703.7,\"Close\":6706.4,\"High\":6706.4,\"Low\":6703.7,\"Volume\":1875,\"Date\":\"2024-12-24 10:02:00 AM\"},{\"ScripCode\":40270,\"Open\":6706.4,\"Close\":6702,\"High\":6706.4,\"Low\":6697.95,\"Volume\":2700,\"Date\":\"2024-12-24 10:03:00 AM\"},{\"ScripCode\":40270,\"Open\":6702,\"Close\":6696,\"High\":6702,\"Low\":6696,\"Volume\":1275,\"Date\":\"2024-12-24 10:04:00 AM\"},{\"ScripCode\":40270,\"Open\":6700,\"Close\":6705.05,\"High\":6705.05,\"Low\":6700,\"Volume\":2700,\"Date\":\"2024-12-24 10:05:00 AM\"},{\"ScripCode\":40270,\"Open\":6705.05,\"Close\":6692.25,\"High\":6705.05,\"Low\":6692.25,\"Volume\":1050,\"Date\":\"2024-12-24 10:06:00 AM\"},{\"ScripCode\":40270,\"Open\":6692.25,\"Close\":6691,\"High\":6692.25,\"Low\":6690.2,\"Volume\":975,\"Date\":\"2024-12-24 10:07:00 AM\"},{\"ScripCode\":40270,\"Open\":6691,\"Close\":6689,\"High\":6691,\"Low\":6687.95,\"Volume\":1050,\"Date\":\"2024-12-24 10:08:00 AM\"},{\"ScripCode\":40270,\"Open\":6689,\"Close\":6684.4,\"High\":6689,\"Low\":6684.4,\"Volume\":2325,\"Date\":\"2024-12-24 10:09:00 AM\"},{\"ScripCode\":40270,\"Open\":6684.4,\"Close\":6687.05,\"High\":6687.05,\"Low\":6682.05,\"Volume\":1725,\"Date\":\"2024-12-24 10:10:00 AM\"},{\"ScripCode\":40270,\"Open\":6685.9,\"Close\":6685.9,\"High\":6689.8,\"Low\":6684.1,\"Volume\":2100,\"Date\":\"2024-12-24 10:11:00 AM\"},{\"ScripCode\":40270,\"Open\":6685.9,\"Close\":6680.95,\"High\":6686,\"Low\":6680.95,\"Volume\":2625,\"Date\":\"2024-12-24 10:12:00 AM\"},{\"ScripCode\":40270,\"Open\":6680.95,\"Close\":6684.2,\"High\":6684.2,\"Low\":6680.95,\"Volume\":1050,\"Date\":\"2024-12-24 10:13:00 AM\"},{\"ScripCode\":40270,\"Open\":6684.2,\"Close\":6680.15,\"High\":6684.2,\"Low\":6680.15,\"Volume\":525,\"Date\":\"2024-12-24 10:14:00 AM\"},{\"ScripCode\":40270,\"Open\":6679.95,\"Close\":6677.15,\"High\":6679.95,\"Low\":6674.05,\"Volume\":3375,\"Date\":\"2024-12-24 10:15:00 AM\"},{\"ScripCode\":40270,\"Open\":6675.15,\"Close\":6680,\"High\":6680,\"Low\":6675.15,\"Volume\":1950,\"Date\":\"2024-12-24 10:16:00 AM\"},{\"ScripCode\":40270,\"Open\":6680,\"Close\":6680.9,\"High\":6680.9,\"Low\":6675.6,\"Volume\":3375,\"Date\":\"2024-12-24 10:17:00 AM\"},{\"ScripCode\":40270,\"Open\":6680.9,\"Close\":6681.95,\"High\":6681.95,\"Low\":6680.9,\"Volume\":975,\"Date\":\"2024-12-24 10:18:00 AM\"},{\"ScripCode\":40270,\"Open\":6681.95,\"Close\":6684.85,\"High\":6684.85,\"Low\":6681.95,\"Volume\":4275,\"Date\":\"2024-12-24 10:19:00 AM\"},{\"ScripCode\":40270,\"Open\":6684.4,\"Close\":6680.9,\"High\":6685.9,\"Low\":6680.9,\"Volume\":1725,\"Date\":\"2024-12-24 10:20:00 AM\"},{\"ScripCode\":40270,\"Open\":6680.9,\"Close\":6678,\"High\":6681.65,\"Low\":6678,\"Volume\":900,\"Date\":\"2024-12-24 10:21:00 AM\"},{\"ScripCode\":40270,\"Open\":6678,\"Close\":6675.6,\"High\":6678,\"Low\":6675.6,\"Volume\":900,\"Date\":\"2024-12-24 10:22:00 AM\"},{\"ScripCode\":40270,\"Open\":6673,\"Close\":6671.7,\"High\":6673,\"Low\":6663,\"Volume\":4725,\"Date\":\"2024-12-24 10:23:00 AM\"},{\"ScripCode\":40270,\"Open\":6671.7,\"Close\":6670.2,\"High\":6673.1,\"Low\":6670.2,\"Volume\":1050,\"Date\":\"2024-12-24 10:24:00 AM\"},{\"ScripCode\":40270,\"Open\":6670.2,\"Close\":6668.65,\"High\":6672.5,\"Low\":6668.65,\"Volume\":1425,\"Date\":\"2024-12-24 10:25:00 AM\"},{\"ScripCode\":40270,\"Open\":6668.65,\"Close\":6669.7,\"High\":6672.1,\"Low\":6668.65,\"Volume\":1350,\"Date\":\"2024-12-24 10:26:00 AM\"},{\"ScripCode\":40270,\"Open\":6669.7,\"Close\":6655.2,\"High\":6670,\"Low\":6652.95,\"Volume\":9750,\"Date\":\"2024-12-24 10:27:00 AM\"},{\"ScripCode\":40270,\"Open\":6656.85,\"Close\":6664.2,\"High\":6665.2,\"Low\":6654.55,\"Volume\":3600,\"Date\":\"2024-12-24 10:28:00 AM\"},{\"ScripCode\":40270,\"Open\":6664.2,\"Close\":6670.65,\"High\":6672.3,\"Low\":6661.05,\"Volume\":2775,\"Date\":\"2024-12-24 10:29:00 AM\"},{\"ScripCode\":40270,\"Open\":6669.25,\"Close\":6675.35,\"High\":6677.4,\"Low\":6669.25,\"Volume\":1575,\"Date\":\"2024-12-24 10:30:00 AM\"},{\"ScripCode\":40270,\"Open\":6675.35,\"Close\":6680,\"High\":6680,\"Low\":6675.35,\"Volume\":2475,\"Date\":\"2024-12-24 10:31:00 AM\"},{\"ScripCode\":40270,\"Open\":6680,\"Close\":6679.05,\"High\":6680,\"Low\":6679.05,\"Volume\":825,\"Date\":\"2024-12-24 10:32:00 AM\"},{\"ScripCode\":40270,\"Open\":6682,\"Close\":6698.65,\"High\":6699.2,\"Low\":6682,\"Volume\":2700,\"Date\":\"2024-12-24 10:33:00 AM\"},{\"ScripCode\":40270,\"Open\":6698.65,\"Close\":6687.65,\"High\":6698.65,\"Low\":6687.65,\"Volume\":1875,\"Date\":\"2024-12-24 10:34:00 AM\"},{\"ScripCode\":40270,\"Open\":6687.65,\"Close\":6692.95,\"High\":6697,\"Low\":6687.65,\"Volume\":1200,\"Date\":\"2024-12-24 10:35:00 AM\"},{\"ScripCode\":40270,\"Open\":6692.95,\"Close\":6685,\"High\":6692.95,\"Low\":6685,\"Volume\":2250,\"Date\":\"2024-12-24 10:36:00 AM\"},{\"ScripCode\":40270,\"Open\":6685,\"Close\":6688,\"High\":6690,\"Low\":6685,\"Volume\":825,\"Date\":\"2024-12-24 10:37:00 AM\"},{\"ScripCode\":40270,\"Open\":6688,\"Close\":6682.75,\"High\":6688,\"Low\":6682.75,\"Volume\":750,\"Date\":\"2024-12-24 10:38:00 AM\"},{\"ScripCode\":40270,\"Open\":6682.75,\"Close\":6683,\"High\":6683,\"Low\":6682,\"Volume\":1425,\"Date\":\"2024-12-24 10:39:00 AM\"},{\"ScripCode\":40270,\"Open\":6683,\"Close\":6678,\"High\":6683,\"Low\":6678,\"Volume\":2475,\"Date\":\"2024-12-24 10:40:00 AM\"},{\"ScripCode\":40270,\"Open\":6678,\"Close\":6666.1,\"High\":6678,\"Low\":6666.1,\"Volume\":1350,\"Date\":\"2024-12-24 10:41:00 AM\"},{\"ScripCode\":40270,\"Open\":6667,\"Close\":6669.95,\"High\":6670.7,\"Low\":6665.7,\"Volume\":1125,\"Date\":\"2024-12-24 10:42:00 AM\"},{\"ScripCode\":40270,\"Open\":6669.95,\"Close\":6662.5,\"High\":6669.95,\"Low\":6662.5,\"Volume\":2100,\"Date\":\"2024-12-24 10:43:00 AM\"},{\"ScripCode\":40270,\"Open\":6662.5,\"Close\":6661.65,\"High\":6662.5,\"Low\":6659.2,\"Volume\":2025,\"Date\":\"2024-12-24 10:44:00 AM\"},{\"ScripCode\":40270,\"Open\":6661.65,\"Close\":6660,\"High\":6661.65,\"Low\":6660,\"Volume\":2325,\"Date\":\"2024-12-24 10:45:00 AM\"},{\"ScripCode\":40270,\"Open\":6663.1,\"Close\":6661.75,\"High\":6663.1,\"Low\":6659,\"Volume\":1650,\"Date\":\"2024-12-24 10:46:00 AM\"},{\"ScripCode\":40270,\"Open\":6661.75,\"Close\":6663,\"High\":6663,\"Low\":6661.3,\"Volume\":900,\"Date\":\"2024-12-24 10:47:00 AM\"},{\"ScripCode\":40270,\"Open\":6663,\"Close\":6660.2,\"High\":6664.3,\"Low\":6656.75,\"Volume\":2625,\"Date\":\"2024-12-24 10:48:00 AM\"},{\"ScripCode\":40270,\"Open\":6660.2,\"Close\":6662.15,\"High\":6662.65,\"Low\":6658.25,\"Volume\":3150,\"Date\":\"2024-12-24 10:49:00 AM\"},{\"ScripCode\":40270,\"Open\":6655.1,\"Close\":6651.4,\"High\":6655.1,\"Low\":6651.2,\"Volume\":3375,\"Date\":\"2024-12-24 10:50:00 AM\"},{\"ScripCode\":40270,\"Open\":6651.4,\"Close\":6657.85,\"High\":6657.85,\"Low\":6649.9,\"Volume\":2625,\"Date\":\"2024-12-24 10:51:00 AM\"},{\"ScripCode\":40270,\"Open\":6657.85,\"Close\":6654.15,\"High\":6661.35,\"Low\":6650.05,\"Volume\":4875,\"Date\":\"2024-12-24 10:52:00 AM\"},{\"ScripCode\":40270,\"Open\":6649.75,\"Close\":6652.75,\"High\":6652.75,\"Low\":6646.25,\"Volume\":10875,\"Date\":\"2024-12-24 10:53:00 AM\"},{\"ScripCode\":40270,\"Open\":6652.75,\"Close\":6650.95,\"High\":6653.55,\"Low\":6650.95,\"Volume\":1875,\"Date\":\"2024-12-24 10:54:00 AM\"},{\"ScripCode\":40270,\"Open\":6650.95,\"Close\":6642,\"High\":6650.95,\"Low\":6642,\"Volume\":4500,\"Date\":\"2024-12-24 10:55:00 AM\"},{\"ScripCode\":40270,\"Open\":6641.8,\"Close\":6632.35,\"High\":6641.8,\"Low\":6623.1,\"Volume\":8025,\"Date\":\"2024-12-24 10:56:00 AM\"},{\"ScripCode\":40270,\"Open\":6632.35,\"Close\":6631.85,\"High\":6634.6,\"Low\":6627.05,\"Volume\":4050,\"Date\":\"2024-12-24 10:57:00 AM\"},{\"ScripCode\":40270,\"Open\":6631.85,\"Close\":6622.25,\"High\":6631.85,\"Low\":6622.25,\"Volume\":975,\"Date\":\"2024-12-24 10:58:00 AM\"},{\"ScripCode\":40270,\"Open\":6622.25,\"Close\":6630,\"High\":6630,\"Low\":6622.25,\"Volume\":1350,\"Date\":\"2024-12-24 10:59:00 AM\"},{\"ScripCode\":40270,\"Open\":6630,\"Close\":6628.2,\"High\":6632.75,\"Low\":6626.6,\"Volume\":1575,\"Date\":\"2024-12-24 11:00:00 AM\"},{\"ScripCode\":40270,\"Open\":6628.2,\"Close\":6630.75,\"High\":6632,\"Low\":6627.4,\"Volume\":3675,\"Date\":\"2024-12-24 11:01:00 AM\"},{\"ScripCode\":40270,\"Open\":6630.75,\"Close\":6623,\"High\":6630.75,\"Low\":6623,\"Volume\":1425,\"Date\":\"2024-12-24 11:02:00 AM\"},{\"ScripCode\":40270,\"Open\":6623,\"Close\":6624.8,\"High\":6624.8,\"Low\":6620.25,\"Volume\":1200,\"Date\":\"2024-12-24 11:03:00 AM\"},{\"ScripCode\":40270,\"Open\":6625,\"Close\":6623.1,\"High\":6625,\"Low\":6623.1,\"Volume\":2475,\"Date\":\"2024-12-24 11:04:00 AM\"},{\"ScripCode\":40270,\"Open\":6623,\"Close\":6616,\"High\":6623,\"Low\":6613.35,\"Volume\":3150,\"Date\":\"2024-12-24 11:05:00 AM\"},{\"ScripCode\":40270,\"Open\":6616,\"Close\":6616,\"High\":6616,\"Low\":6614.25,\"Volume\":2400,\"Date\":\"2024-12-24 11:06:00 AM\"},{\"ScripCode\":40270,\"Open\":6616,\"Close\":6624.05,\"High\":6624.05,\"Low\":6615,\"Volume\":2625,\"Date\":\"2024-12-24 11:07:00 AM\"},{\"ScripCode\":40270,\"Open\":6624.05,\"Close\":6617,\"High\":6624.65,\"Low\":6617,\"Volume\":2175,\"Date\":\"2024-12-24 11:08:00 AM\"},{\"ScripCode\":40270,\"Open\":6617,\"Close\":6615.75,\"High\":6620,\"Low\":6615.75,\"Volume\":2400,\"Date\":\"2024-12-24 11:09:00 AM\"},{\"ScripCode\":40270,\"Open\":6615.75,\"Close\":6616,\"High\":6618.25,\"Low\":6615.75,\"Volume\":2100,\"Date\":\"2024-12-24 11:10:00 AM\"},{\"ScripCode\":40270,\"Open\":6616,\"Close\":6611.35,\"High\":6617.2,\"Low\":6611.35,\"Volume\":2175,\"Date\":\"2024-12-24 11:11:00 AM\"},{\"ScripCode\":40270,\"Open\":6611.35,\"Close\":6614,\"High\":6616.8,\"Low\":6611.25,\"Volume\":1200,\"Date\":\"2024-12-24 11:12:00 AM\"},{\"ScripCode\":40270,\"Open\":6610,\"Close\":6606.85,\"High\":6611,\"Low\":6605.9,\"Volume\":4650,\"Date\":\"2024-12-24 11:13:00 AM\"},{\"ScripCode\":40270,\"Open\":6606.85,\"Close\":6607.45,\"High\":6608.9,\"Low\":6603.95,\"Volume\":1575,\"Date\":\"2024-12-24 11:14:00 AM\"},{\"ScripCode\":40270,\"Open\":6608.45,\"Close\":6603.65,\"High\":6608.45,\"Low\":6603.65,\"Volume\":1875,\"Date\":\"2024-12-24 11:15:00 AM\"},{\"ScripCode\":40270,\"Open\":6605.95,\"Close\":6605,\"High\":6606,\"Low\":6605,\"Volume\":3300,\"Date\":\"2024-12-24 11:16:00 AM\"},{\"ScripCode\":40270,\"Open\":6605,\"Close\":6603,\"High\":6605,\"Low\":6602.15,\"Volume\":1725,\"Date\":\"2024-12-24 11:17:00 AM\"},{\"ScripCode\":40270,\"Open\":6603,\"Close\":6613.1,\"High\":6613.1,\"Low\":6601,\"Volume\":2325,\"Date\":\"2024-12-24 11:18:00 AM\"},{\"ScripCode\":40270,\"Open\":6613.1,\"Close\":6624,\"High\":6624,\"Low\":6613.1,\"Volume\":1800,\"Date\":\"2024-12-24 11:19:00 AM\"},{\"ScripCode\":40270,\"Open\":6624,\"Close\":6619,\"High\":6624,\"Low\":6619,\"Volume\":1950,\"Date\":\"2024-12-24 11:20:00 AM\"},{\"ScripCode\":40270,\"Open\":6619,\"Close\":6619,\"High\":6619,\"Low\":6619,\"Volume\":1275,\"Date\":\"2024-12-24 11:21:00 AM\"},{\"ScripCode\":40270,\"Open\":6619,\"Close\":6614.75,\"High\":6619,\"Low\":6611.9,\"Volume\":1200,\"Date\":\"2024-12-24 11:22:00 AM\"},{\"ScripCode\":40270,\"Open\":6614.75,\"Close\":6621.45,\"High\":6624.75,\"Low\":6614.75,\"Volume\":975,\"Date\":\"2024-12-24 11:23:00 AM\"},{\"ScripCode\":40270,\"Open\":6621.45,\"Close\":6619,\"High\":6621.45,\"Low\":6619,\"Volume\":1575,\"Date\":\"2024-12-24 11:24:00 AM\"},{\"ScripCode\":40270,\"Open\":6619,\"Close\":6626.95,\"High\":6628.05,\"Low\":6619,\"Volume\":1500,\"Date\":\"2024-12-24 11:25:00 AM\"},{\"ScripCode\":40270,\"Open\":6626.95,\"Close\":6627.1,\"High\":6627.1,\"Low\":6621.6,\"Volume\":3225,\"Date\":\"2024-12-24 11:26:00 AM\"},{\"ScripCode\":40270,\"Open\":6627.15,\"Close\":6620.05,\"High\":6627.15,\"Low\":6620.05,\"Volume\":1500,\"Date\":\"2024-12-24 11:27:00 AM\"},{\"ScripCode\":40270,\"Open\":6620.05,\"Close\":6627.2,\"High\":6627.2,\"Low\":6620.05,\"Volume\":900,\"Date\":\"2024-12-24 11:28:00 AM\"},{\"ScripCode\":40270,\"Open\":6627.2,\"Close\":6624.85,\"High\":6627.2,\"Low\":6623.3,\"Volume\":2925,\"Date\":\"2024-12-24 11:29:00 AM\"},{\"ScripCode\":40270,\"Open\":6629,\"Close\":6631.9,\"High\":6631.9,\"Low\":6629,\"Volume\":1425,\"Date\":\"2024-12-24 11:30:00 AM\"},{\"ScripCode\":40270,\"Open\":6631.9,\"Close\":6625,\"High\":6631.9,\"Low\":6625,\"Volume\":1350,\"Date\":\"2024-12-24 11:31:00 AM\"},{\"ScripCode\":40270,\"Open\":6625,\"Close\":6619.4,\"High\":6625,\"Low\":6619.4,\"Volume\":2025,\"Date\":\"2024-12-24 11:32:00 AM\"},{\"ScripCode\":40270,\"Open\":6619.4,\"Close\":6626.6,\"High\":6626.6,\"Low\":6609.3,\"Volume\":4425,\"Date\":\"2024-12-24 11:33:00 AM\"},{\"ScripCode\":40270,\"Open\":6626.6,\"Close\":6631.2,\"High\":6631.2,\"Low\":6626.6,\"Volume\":2400,\"Date\":\"2024-12-24 11:34:00 AM\"},{\"ScripCode\":40270,\"Open\":6631.2,\"Close\":6632,\"High\":6632,\"Low\":6631.2,\"Volume\":825,\"Date\":\"2024-12-24 11:35:00 AM\"},{\"ScripCode\":40270,\"Open\":6632,\"Close\":6633,\"High\":6633,\"Low\":6632,\"Volume\":750,\"Date\":\"2024-12-24 11:36:00 AM\"},{\"ScripCode\":40270,\"Open\":6625.85,\"Close\":6630.1,\"High\":6630.1,\"Low\":6625.85,\"Volume\":2100,\"Date\":\"2024-12-24 11:37:00 AM\"},{\"ScripCode\":40270,\"Open\":6630.1,\"Close\":6632.5,\"High\":6632.5,\"Low\":6629.2,\"Volume\":1275,\"Date\":\"2024-12-24 11:38:00 AM\"},{\"ScripCode\":40270,\"Open\":6633,\"Close\":6642.6,\"High\":6648.7,\"Low\":6630.05,\"Volume\":2175,\"Date\":\"2024-12-24 11:39:00 AM\"},{\"ScripCode\":40270,\"Open\":6642.6,\"Close\":6640,\"High\":6642.6,\"Low\":6638.3,\"Volume\":2025,\"Date\":\"2024-12-24 11:40:00 AM\"},{\"ScripCode\":40270,\"Open\":6640,\"Close\":6630,\"High\":6640,\"Low\":6630,\"Volume\":1125,\"Date\":\"2024-12-24 11:41:00 AM\"},{\"ScripCode\":40270,\"Open\":6630,\"Close\":6631.85,\"High\":6631.85,\"Low\":6627.4,\"Volume\":2475,\"Date\":\"2024-12-24 11:42:00 AM\"},{\"ScripCode\":40270,\"Open\":6631.85,\"Close\":6625.05,\"High\":6631.85,\"Low\":6623.9,\"Volume\":3825,\"Date\":\"2024-12-24 11:43:00 AM\"},{\"ScripCode\":40270,\"Open\":6625.05,\"Close\":6617.05,\"High\":6625.05,\"Low\":6617.05,\"Volume\":2400,\"Date\":\"2024-12-24 11:44:00 AM\"},{\"ScripCode\":40270,\"Open\":6617,\"Close\":6612,\"High\":6618.95,\"Low\":6612,\"Volume\":2550,\"Date\":\"2024-12-24 11:45:00 AM\"},{\"ScripCode\":40270,\"Open\":6611,\"Close\":6603.5,\"High\":6611,\"Low\":6603.5,\"Volume\":4875,\"Date\":\"2024-12-24 11:46:00 AM\"},{\"ScripCode\":40270,\"Open\":6601.8,\"Close\":6614,\"High\":6616.05,\"Low\":6601.8,\"Volume\":5025,\"Date\":\"2024-12-24 11:47:00 AM\"},{\"ScripCode\":40270,\"Open\":6610,\"Close\":6621.75,\"High\":6621.75,\"Low\":6607.35,\"Volume\":5850,\"Date\":\"2024-12-24 11:48:00 AM\"},{\"ScripCode\":40270,\"Open\":6621.75,\"Close\":6621.8,\"High\":6622,\"Low\":6619.65,\"Volume\":2550,\"Date\":\"2024-12-24 11:49:00 AM\"},{\"ScripCode\":40270,\"Open\":6621.8,\"Close\":6622,\"High\":6622,\"Low\":6620,\"Volume\":1575,\"Date\":\"2024-12-24 11:50:00 AM\"},{\"ScripCode\":40270,\"Open\":6622,\"Close\":6625,\"High\":6625.05,\"Low\":6620,\"Volume\":3225,\"Date\":\"2024-12-24 11:51:00 AM\"},{\"ScripCode\":40270,\"Open\":6626,\"Close\":6625,\"High\":6626.15,\"Low\":6624.2,\"Volume\":1425,\"Date\":\"2024-12-24 11:52:00 AM\"},{\"ScripCode\":40270,\"Open\":6626.95,\"Close\":6631.6,\"High\":6631.95,\"Low\":6625.7,\"Volume\":1875,\"Date\":\"2024-12-24 11:53:00 AM\"},{\"ScripCode\":40270,\"Open\":6631.6,\"Close\":6634.5,\"High\":6634.5,\"Low\":6631.6,\"Volume\":1200,\"Date\":\"2024-12-24 11:54:00 AM\"},{\"ScripCode\":40270,\"Open\":6634.5,\"Close\":6636,\"High\":6636,\"Low\":6630.3,\"Volume\":1575,\"Date\":\"2024-12-24 11:55:00 AM\"},{\"ScripCode\":40270,\"Open\":6636,\"Close\":6641,\"High\":6641,\"Low\":6634.6,\"Volume\":2025,\"Date\":\"2024-12-24 11:56:00 AM\"},{\"ScripCode\":40270,\"Open\":6641,\"Close\":6646.15,\"High\":6646.15,\"Low\":6641,\"Volume\":1350,\"Date\":\"2024-12-24 11:57:00 AM\"},{\"ScripCode\":40270,\"Open\":6640.9,\"Close\":6645.95,\"High\":6648.65,\"Low\":6640.9,\"Volume\":2475,\"Date\":\"2024-12-24 11:58:00 AM\"},{\"ScripCode\":40270,\"Open\":6645.95,\"Close\":6646,\"High\":6646,\"Low\":6645,\"Volume\":1875,\"Date\":\"2024-12-24 11:59:00 AM\"},{\"ScripCode\":40270,\"Open\":6646,\"Close\":6648.7,\"High\":6650.9,\"Low\":6645.45,\"Volume\":1125,\"Date\":\"2024-12-24 12:00:00 PM\"},{\"ScripCode\":40270,\"Open\":6648.7,\"Close\":6646.15,\"High\":6650.8,\"Low\":6646.15,\"Volume\":2025,\"Date\":\"2024-12-24 12:01:00 PM\"},{\"ScripCode\":40270,\"Open\":6644,\"Close\":6642,\"High\":6644.1,\"Low\":6637.15,\"Volume\":1800,\"Date\":\"2024-12-24 12:02:00 PM\"},{\"ScripCode\":40270,\"Open\":6644,\"Close\":6643,\"High\":6644,\"Low\":6639.05,\"Volume\":3225,\"Date\":\"2024-12-24 12:03:00 PM\"},{\"ScripCode\":40270,\"Open\":6643,\"Close\":6633.3,\"High\":6643,\"Low\":6630.55,\"Volume\":2400,\"Date\":\"2024-12-24 12:04:00 PM\"},{\"ScripCode\":40270,\"Open\":6633.3,\"Close\":6625.15,\"High\":6633.3,\"Low\":6625.15,\"Volume\":2175,\"Date\":\"2024-12-24 12:05:00 PM\"},{\"ScripCode\":40270,\"Open\":6630.05,\"Close\":6644.1,\"High\":6644.1,\"Low\":6625.45,\"Volume\":3000,\"Date\":\"2024-12-24 12:06:00 PM\"},{\"ScripCode\":40270,\"Open\":6644.1,\"Close\":6642,\"High\":6644.1,\"Low\":6642,\"Volume\":1275,\"Date\":\"2024-12-24 12:07:00 PM\"},{\"ScripCode\":40270,\"Open\":6642,\"Close\":6643,\"High\":6644,\"Low\":6639.75,\"Volume\":2775,\"Date\":\"2024-12-24 12:08:00 PM\"},{\"ScripCode\":40270,\"Open\":6643,\"Close\":6632.25,\"High\":6643,\"Low\":6632.25,\"Volume\":1200,\"Date\":\"2024-12-24 12:09:00 PM\"},{\"ScripCode\":40270,\"Open\":6632.25,\"Close\":6632.25,\"High\":6632.25,\"Low\":6632.25,\"Volume\":1350,\"Date\":\"2024-12-24 12:10:00 PM\"},{\"ScripCode\":40270,\"Open\":6632.25,\"Close\":6628,\"High\":6632.25,\"Low\":6628,\"Volume\":900,\"Date\":\"2024-12-24 12:11:00 PM\"},{\"ScripCode\":40270,\"Open\":6628,\"Close\":6625,\"High\":6628,\"Low\":6625,\"Volume\":6375,\"Date\":\"2024-12-24 12:12:00 PM\"},{\"ScripCode\":40270,\"Open\":6625,\"Close\":6625,\"High\":6625,\"Low\":6624.95,\"Volume\":5475,\"Date\":\"2024-12-24 12:13:00 PM\"},{\"ScripCode\":40270,\"Open\":6625.05,\"Close\":6625.8,\"High\":6625.8,\"Low\":6625.05,\"Volume\":1875,\"Date\":\"2024-12-24 12:14:00 PM\"},{\"ScripCode\":40270,\"Open\":6625.8,\"Close\":6625,\"High\":6627.55,\"Low\":6624.65,\"Volume\":10425,\"Date\":\"2024-12-24 12:15:00 PM\"},{\"ScripCode\":40270,\"Open\":6625,\"Close\":6615,\"High\":6625,\"Low\":6615,\"Volume\":3975,\"Date\":\"2024-12-24 12:16:00 PM\"},{\"ScripCode\":40270,\"Open\":6615,\"Close\":6613.05,\"High\":6615,\"Low\":6613,\"Volume\":2325,\"Date\":\"2024-12-24 12:17:00 PM\"},{\"ScripCode\":40270,\"Open\":6613.05,\"Close\":6620,\"High\":6620,\"Low\":6613.05,\"Volume\":1125,\"Date\":\"2024-12-24 12:18:00 PM\"},{\"ScripCode\":40270,\"Open\":6620,\"Close\":6611.3,\"High\":6620,\"Low\":6611.3,\"Volume\":4125,\"Date\":\"2024-12-24 12:19:00 PM\"},{\"ScripCode\":40270,\"Open\":6615.45,\"Close\":6611,\"High\":6615.45,\"Low\":6611,\"Volume\":1275,\"Date\":\"2024-12-24 12:20:00 PM\"},{\"ScripCode\":40270,\"Open\":6618.25,\"Close\":6616.3,\"High\":6620.6,\"Low\":6615.95,\"Volume\":6750,\"Date\":\"2024-12-24 12:21:00 PM\"},{\"ScripCode\":40270,\"Open\":6616.3,\"Close\":6620,\"High\":6620.45,\"Low\":6616.3,\"Volume\":2475,\"Date\":\"2024-12-24 12:22:00 PM\"},{\"ScripCode\":40270,\"Open\":6620,\"Close\":6625.65,\"High\":6629.1,\"Low\":6620,\"Volume\":3000,\"Date\":\"2024-12-24 12:23:00 PM\"},{\"ScripCode\":40270,\"Open\":6625.65,\"Close\":6625,\"High\":6625.65,\"Low\":6625,\"Volume\":750,\"Date\":\"2024-12-24 12:24:00 PM\"},{\"ScripCode\":40270,\"Open\":6625,\"Close\":6637.8,\"High\":6637.8,\"Low\":6625,\"Volume\":4200,\"Date\":\"2024-12-24 12:25:00 PM\"},{\"ScripCode\":40270,\"Open\":6637.8,\"Close\":6633.05,\"High\":6637.8,\"Low\":6633.05,\"Volume\":675,\"Date\":\"2024-12-24 12:26:00 PM\"},{\"ScripCode\":40270,\"Open\":6633.05,\"Close\":6627.25,\"High\":6633.05,\"Low\":6620.45,\"Volume\":1275,\"Date\":\"2024-12-24 12:27:00 PM\"},{\"ScripCode\":40270,\"Open\":6627.25,\"Close\":6632,\"High\":6632,\"Low\":6627.25,\"Volume\":900,\"Date\":\"2024-12-24 12:28:00 PM\"},{\"ScripCode\":40270,\"Open\":6632,\"Close\":6628.9,\"High\":6632,\"Low\":6628.9,\"Volume\":1350,\"Date\":\"2024-12-24 12:29:00 PM\"},{\"ScripCode\":40270,\"Open\":6628.9,\"Close\":6631,\"High\":6633.3,\"Low\":6628.9,\"Volume\":1125,\"Date\":\"2024-12-24 12:30:00 PM\"},{\"ScripCode\":40270,\"Open\":6631,\"Close\":6632.85,\"High\":6632.85,\"Low\":6631,\"Volume\":2775,\"Date\":\"2024-12-24 12:31:00 PM\"},{\"ScripCode\":40270,\"Open\":6632.85,\"Close\":6630.15,\"High\":6635,\"Low\":6630.15,\"Volume\":1950,\"Date\":\"2024-12-24 12:32:00 PM\"},{\"ScripCode\":40270,\"Open\":6630.15,\"Close\":6627.05,\"High\":6630.15,\"Low\":6627.05,\"Volume\":1125,\"Date\":\"2024-12-24 12:33:00 PM\"},{\"ScripCode\":40270,\"Open\":6627.05,\"Close\":6630.7,\"High\":6630.7,\"Low\":6627.05,\"Volume\":1425,\"Date\":\"2024-12-24 12:34:00 PM\"},{\"ScripCode\":40270,\"Open\":6630.7,\"Close\":6630.7,\"High\":6630.7,\"Low\":6630.7,\"Volume\":1350,\"Date\":\"2024-12-24 12:35:00 PM\"},{\"ScripCode\":40270,\"Open\":6630.7,\"Close\":6627,\"High\":6630.7,\"Low\":6627,\"Volume\":675,\"Date\":\"2024-12-24 12:36:00 PM\"},{\"ScripCode\":40270,\"Open\":6627.65,\"Close\":6627.65,\"High\":6627.65,\"Low\":6627.65,\"Volume\":1650,\"Date\":\"2024-12-24 12:37:00 PM\"},{\"ScripCode\":40270,\"Open\":6627.65,\"Close\":6627.65,\"High\":6627.65,\"Low\":6627.65,\"Volume\":600,\"Date\":\"2024-12-24 12:38:00 PM\"},{\"ScripCode\":40270,\"Open\":6627.65,\"Close\":6625.2,\"High\":6627.65,\"Low\":6625.2,\"Volume\":2025,\"Date\":\"2024-12-24 12:39:00 PM\"},{\"ScripCode\":40270,\"Open\":6625.2,\"Close\":6626.8,\"High\":6626.8,\"Low\":6625.2,\"Volume\":825,\"Date\":\"2024-12-24 12:40:00 PM\"},{\"ScripCode\":40270,\"Open\":6626.35,\"Close\":6625,\"High\":6626.55,\"Low\":6623.45,\"Volume\":1800,\"Date\":\"2024-12-24 12:41:00 PM\"},{\"ScripCode\":40270,\"Open\":6625,\"Close\":6623.4,\"High\":6625,\"Low\":6623.4,\"Volume\":1500,\"Date\":\"2024-12-24 12:42:00 PM\"},{\"ScripCode\":40270,\"Open\":6623.4,\"Close\":6624.05,\"High\":6624.05,\"Low\":6623.4,\"Volume\":1575,\"Date\":\"2024-12-24 12:43:00 PM\"},{\"ScripCode\":40270,\"Open\":6624.05,\"Close\":6625.35,\"High\":6625.35,\"Low\":6624.05,\"Volume\":900,\"Date\":\"2024-12-24 12:44:00 PM\"},{\"ScripCode\":40270,\"Open\":6625.35,\"Close\":6623,\"High\":6625.35,\"Low\":6623,\"Volume\":2400,\"Date\":\"2024-12-24 12:45:00 PM\"},{\"ScripCode\":40270,\"Open\":6623,\"Close\":6623.55,\"High\":6628.95,\"Low\":6621.3,\"Volume\":2400,\"Date\":\"2024-12-24 12:46:00 PM\"},{\"ScripCode\":40270,\"Open\":6624.3,\"Close\":6620,\"High\":6624.3,\"Low\":6619.45,\"Volume\":2250,\"Date\":\"2024-12-24 12:47:00 PM\"},{\"ScripCode\":40270,\"Open\":6618,\"Close\":6620,\"High\":6621.6,\"Low\":6618,\"Volume\":2025,\"Date\":\"2024-12-24 12:48:00 PM\"},{\"ScripCode\":40270,\"Open\":6620,\"Close\":6617,\"High\":6620,\"Low\":6617,\"Volume\":1500,\"Date\":\"2024-12-24 12:49:00 PM\"},{\"ScripCode\":40270,\"Open\":6617,\"Close\":6607.55,\"High\":6617,\"Low\":6604.95,\"Volume\":3000,\"Date\":\"2024-12-24 12:50:00 PM\"},{\"ScripCode\":40270,\"Open\":6607.55,\"Close\":6604.45,\"High\":6610.85,\"Low\":6604.45,\"Volume\":900,\"Date\":\"2024-12-24 12:51:00 PM\"},{\"ScripCode\":40270,\"Open\":6604.45,\"Close\":6605.15,\"High\":6609.95,\"Low\":6604.45,\"Volume\":1200,\"Date\":\"2024-12-24 12:52:00 PM\"},{\"ScripCode\":40270,\"Open\":6607.95,\"Close\":6607.95,\"High\":6607.95,\"Low\":6605.45,\"Volume\":2625,\"Date\":\"2024-12-24 12:53:00 PM\"},{\"ScripCode\":40270,\"Open\":6607.95,\"Close\":6609.7,\"High\":6609.7,\"Low\":6607.95,\"Volume\":900,\"Date\":\"2024-12-24 12:54:00 PM\"},{\"ScripCode\":40270,\"Open\":6609.9,\"Close\":6611.35,\"High\":6611.35,\"Low\":6609.9,\"Volume\":1050,\"Date\":\"2024-12-24 12:55:00 PM\"},{\"ScripCode\":40270,\"Open\":6611.35,\"Close\":6610.9,\"High\":6611.35,\"Low\":6610.15,\"Volume\":3225,\"Date\":\"2024-12-24 12:56:00 PM\"},{\"ScripCode\":40270,\"Open\":6610.9,\"Close\":6608.35,\"High\":6610.9,\"Low\":6608.35,\"Volume\":975,\"Date\":\"2024-12-24 12:57:00 PM\"},{\"ScripCode\":40270,\"Open\":6608.35,\"Close\":6609,\"High\":6609,\"Low\":6608.2,\"Volume\":1425,\"Date\":\"2024-12-24 12:58:00 PM\"},{\"ScripCode\":40270,\"Open\":6608.15,\"Close\":6609,\"High\":6609,\"Low\":6607.75,\"Volume\":3375,\"Date\":\"2024-12-24 12:59:00 PM\"},{\"ScripCode\":40270,\"Open\":6608,\"Close\":6608,\"High\":6608,\"Low\":6606.8,\"Volume\":675,\"Date\":\"2024-12-24 01:00:00 PM\"},{\"ScripCode\":40270,\"Open\":6605.85,\"Close\":6609.6,\"High\":6609.6,\"Low\":6605.85,\"Volume\":1125,\"Date\":\"2024-12-24 01:01:00 PM\"},{\"ScripCode\":40270,\"Open\":6609.6,\"Close\":6610,\"High\":6610,\"Low\":6605,\"Volume\":1575,\"Date\":\"2024-12-24 01:02:00 PM\"},{\"ScripCode\":40270,\"Open\":6610,\"Close\":6589.7,\"High\":6610,\"Low\":6589.7,\"Volume\":2325,\"Date\":\"2024-12-24 01:03:00 PM\"},{\"ScripCode\":40270,\"Open\":6590,\"Close\":6595.7,\"High\":6595.7,\"Low\":6590,\"Volume\":2025,\"Date\":\"2024-12-24 01:04:00 PM\"},{\"ScripCode\":40270,\"Open\":6596.75,\"Close\":6595,\"High\":6596.75,\"Low\":6595,\"Volume\":525,\"Date\":\"2024-12-24 01:05:00 PM\"},{\"ScripCode\":40270,\"Open\":6594.45,\"Close\":6595.9,\"High\":6595.9,\"Low\":6591.5,\"Volume\":1650,\"Date\":\"2024-12-24 01:06:00 PM\"},{\"ScripCode\":40270,\"Open\":6595.9,\"Close\":6592.75,\"High\":6595.9,\"Low\":6592.75,\"Volume\":1575,\"Date\":\"2024-12-24 01:07:00 PM\"},{\"ScripCode\":40270,\"Open\":6592.75,\"Close\":6598.3,\"High\":6598.3,\"Low\":6592.75,\"Volume\":1800,\"Date\":\"2024-12-24 01:08:00 PM\"},{\"ScripCode\":40270,\"Open\":6598.3,\"Close\":6597.2,\"High\":6598.3,\"Low\":6597.1,\"Volume\":1875,\"Date\":\"2024-12-24 01:09:00 PM\"},{\"ScripCode\":40270,\"Open\":6597.2,\"Close\":6595.9,\"High\":6600,\"Low\":6595.9,\"Volume\":975,\"Date\":\"2024-12-24 01:10:00 PM\"},{\"ScripCode\":40270,\"Open\":6595.9,\"Close\":6595.1,\"High\":6595.9,\"Low\":6592.95,\"Volume\":1350,\"Date\":\"2024-12-24 01:11:00 PM\"},{\"ScripCode\":40270,\"Open\":6595.1,\"Close\":6596.9,\"High\":6598.85,\"Low\":6591.3,\"Volume\":1875,\"Date\":\"2024-12-24 01:12:00 PM\"},{\"ScripCode\":40270,\"Open\":6599.4,\"Close\":6606,\"High\":6606,\"Low\":6591.05,\"Volume\":5850,\"Date\":\"2024-12-24 01:13:00 PM\"},{\"ScripCode\":40270,\"Open\":6606,\"Close\":6600,\"High\":6609,\"Low\":6600,\"Volume\":2400,\"Date\":\"2024-12-24 01:14:00 PM\"},{\"ScripCode\":40270,\"Open\":6600,\"Close\":6597.15,\"High\":6600,\"Low\":6597.15,\"Volume\":750,\"Date\":\"2024-12-24 01:15:00 PM\"},{\"ScripCode\":40270,\"Open\":6597.15,\"Close\":6599,\"High\":6600,\"Low\":6596.15,\"Volume\":2100,\"Date\":\"2024-12-24 01:16:00 PM\"},{\"ScripCode\":40270,\"Open\":6599,\"Close\":6599,\"High\":6599,\"Low\":6599,\"Volume\":300,\"Date\":\"2024-12-24 01:17:00 PM\"},{\"ScripCode\":40270,\"Open\":6596.95,\"Close\":6599.25,\"High\":6599.25,\"Low\":6595.7,\"Volume\":1200,\"Date\":\"2024-12-24 01:18:00 PM\"},{\"ScripCode\":40270,\"Open\":6599.25,\"Close\":6602.5,\"High\":6602.5,\"Low\":6599.25,\"Volume\":975,\"Date\":\"2024-12-24 01:19:00 PM\"},{\"ScripCode\":40270,\"Open\":6602.5,\"Close\":6601.8,\"High\":6602.5,\"Low\":6601.8,\"Volume\":1050,\"Date\":\"2024-12-24 01:20:00 PM\"},{\"ScripCode\":40270,\"Open\":6601.8,\"Close\":6603.05,\"High\":6603.05,\"Low\":6601.8,\"Volume\":600,\"Date\":\"2024-12-24 01:21:00 PM\"},{\"ScripCode\":40270,\"Open\":6603.05,\"Close\":6600,\"High\":6603.05,\"Low\":6600,\"Volume\":675,\"Date\":\"2024-12-24 01:22:00 PM\"},{\"ScripCode\":40270,\"Open\":6600,\"Close\":6603,\"High\":6603,\"Low\":6600,\"Volume\":1200,\"Date\":\"2024-12-24 01:23:00 PM\"},{\"ScripCode\":40270,\"Open\":6603,\"Close\":6611.95,\"High\":6611.95,\"Low\":6603,\"Volume\":1425,\"Date\":\"2024-12-24 01:24:00 PM\"},{\"ScripCode\":40270,\"Open\":6611.7,\"Close\":6604.05,\"High\":6611.7,\"Low\":6604.05,\"Volume\":1500,\"Date\":\"2024-12-24 01:25:00 PM\"},{\"ScripCode\":40270,\"Open\":6604.05,\"Close\":6604.05,\"High\":6604.05,\"Low\":6604.05,\"Volume\":675,\"Date\":\"2024-12-24 01:26:00 PM\"},{\"ScripCode\":40270,\"Open\":6604.05,\"Close\":6604.05,\"High\":6604.05,\"Low\":6604.05,\"Volume\":1050,\"Date\":\"2024-12-24 01:27:00 PM\"},{\"ScripCode\":40270,\"Open\":6604.05,\"Close\":6605,\"High\":6606.7,\"Low\":6604.05,\"Volume\":1725,\"Date\":\"2024-12-24 01:28:00 PM\"},{\"ScripCode\":40270,\"Open\":6605,\"Close\":6602.5,\"High\":6607.4,\"Low\":6602.5,\"Volume\":1350,\"Date\":\"2024-12-24 01:29:00 PM\"},{\"ScripCode\":40270,\"Open\":6602.5,\"Close\":6604,\"High\":6604,\"Low\":6602.5,\"Volume\":375,\"Date\":\"2024-12-24 01:30:00 PM\"},{\"ScripCode\":40270,\"Open\":6602,\"Close\":6602.1,\"High\":6602.1,\"Low\":6601.05,\"Volume\":2400,\"Date\":\"2024-12-24 01:31:00 PM\"},{\"ScripCode\":40270,\"Open\":6602.1,\"Close\":6600.2,\"High\":6602.1,\"Low\":6600.2,\"Volume\":21975,\"Date\":\"2024-12-24 01:32:00 PM\"},{\"ScripCode\":40270,\"Open\":6600.2,\"Close\":6605,\"High\":6605,\"Low\":6599.8,\"Volume\":2100,\"Date\":\"2024-12-24 01:33:00 PM\"},{\"ScripCode\":40270,\"Open\":6605,\"Close\":6604,\"High\":6605,\"Low\":6604,\"Volume\":2250,\"Date\":\"2024-12-24 01:34:00 PM\"},{\"ScripCode\":40270,\"Open\":6604,\"Close\":6607.15,\"High\":6608.75,\"Low\":6604,\"Volume\":1350,\"Date\":\"2024-12-24 01:35:00 PM\"},{\"ScripCode\":40270,\"Open\":6608.6,\"Close\":6609.35,\"High\":6609.35,\"Low\":6606.4,\"Volume\":1125,\"Date\":\"2024-12-24 01:36:00 PM\"},{\"ScripCode\":40270,\"Open\":6609.35,\"Close\":6607.55,\"High\":6609.35,\"Low\":6605,\"Volume\":2025,\"Date\":\"2024-12-24 01:37:00 PM\"},{\"ScripCode\":40270,\"Open\":6607.55,\"Close\":6607.55,\"High\":6607.55,\"Low\":6607.55,\"Volume\":375,\"Date\":\"2024-12-24 01:38:00 PM\"},{\"ScripCode\":40270,\"Open\":6607.55,\"Close\":6606.1,\"High\":6607.55,\"Low\":6606.1,\"Volume\":1500,\"Date\":\"2024-12-24 01:39:00 PM\"},{\"ScripCode\":40270,\"Open\":6606.1,\"Close\":6608.4,\"High\":6608.4,\"Low\":6606.1,\"Volume\":2025,\"Date\":\"2024-12-24 01:40:00 PM\"},{\"ScripCode\":40270,\"Open\":6608.4,\"Close\":6605.55,\"High\":6608.4,\"Low\":6605.55,\"Volume\":750,\"Date\":\"2024-12-24 01:41:00 PM\"},{\"ScripCode\":40270,\"Open\":6609,\"Close\":6612.85,\"High\":6613.45,\"Low\":6609,\"Volume\":1725,\"Date\":\"2024-12-24 01:42:00 PM\"},{\"ScripCode\":40270,\"Open\":6605.7,\"Close\":6607.65,\"High\":6607.85,\"Low\":6603.85,\"Volume\":1950,\"Date\":\"2024-12-24 01:43:00 PM\"},{\"ScripCode\":40270,\"Open\":6607.65,\"Close\":6621.55,\"High\":6623.8,\"Low\":6607.65,\"Volume\":3600,\"Date\":\"2024-12-24 01:44:00 PM\"},{\"ScripCode\":40270,\"Open\":6621.55,\"Close\":6618.3,\"High\":6625.35,\"Low\":6617.55,\"Volume\":2100,\"Date\":\"2024-12-24 01:45:00 PM\"},{\"ScripCode\":40270,\"Open\":6623.35,\"Close\":6629.15,\"High\":6637.55,\"Low\":6623.35,\"Volume\":2025,\"Date\":\"2024-12-24 01:46:00 PM\"},{\"ScripCode\":40270,\"Open\":6628.4,\"Close\":6628,\"High\":6632.35,\"Low\":6628,\"Volume\":2625,\"Date\":\"2024-12-24 01:47:00 PM\"},{\"ScripCode\":40270,\"Open\":6632.8,\"Close\":6625,\"High\":6632.8,\"Low\":6625,\"Volume\":2475,\"Date\":\"2024-12-24 01:48:00 PM\"},{\"ScripCode\":40270,\"Open\":6625,\"Close\":6629.1,\"High\":6629.1,\"Low\":6625,\"Volume\":750,\"Date\":\"2024-12-24 01:49:00 PM\"},{\"ScripCode\":40270,\"Open\":6629.1,\"Close\":6629.1,\"High\":6629.1,\"Low\":6629.1,\"Volume\":1125,\"Date\":\"2024-12-24 01:50:00 PM\"},{\"ScripCode\":40270,\"Open\":6629.1,\"Close\":6637.25,\"High\":6637.25,\"Low\":6629.1,\"Volume\":2025,\"Date\":\"2024-12-24 01:51:00 PM\"},{\"ScripCode\":40270,\"Open\":6637.25,\"Close\":6631,\"High\":6641.9,\"Low\":6626,\"Volume\":6375,\"Date\":\"2024-12-24 01:52:00 PM\"},{\"ScripCode\":40270,\"Open\":6631,\"Close\":6621.6,\"High\":6635,\"Low\":6621.6,\"Volume\":3675,\"Date\":\"2024-12-24 01:53:00 PM\"},{\"ScripCode\":40270,\"Open\":6627.5,\"Close\":6625.9,\"High\":6627.5,\"Low\":6625.9,\"Volume\":2475,\"Date\":\"2024-12-24 01:54:00 PM\"},{\"ScripCode\":40270,\"Open\":6625.9,\"Close\":6625.9,\"High\":6625.9,\"Low\":6625.9,\"Volume\":450,\"Date\":\"2024-12-24 01:55:00 PM\"},{\"ScripCode\":40270,\"Open\":6625.8,\"Close\":6626.45,\"High\":6630,\"Low\":6624,\"Volume\":900,\"Date\":\"2024-12-24 01:56:00 PM\"},{\"ScripCode\":40270,\"Open\":6626,\"Close\":6627.75,\"High\":6630,\"Low\":6625.7,\"Volume\":1200,\"Date\":\"2024-12-24 01:57:00 PM\"},{\"ScripCode\":40270,\"Open\":6627.75,\"Close\":6628.8,\"High\":6629.65,\"Low\":6626.5,\"Volume\":2625,\"Date\":\"2024-12-24 01:58:00 PM\"},{\"ScripCode\":40270,\"Open\":6629,\"Close\":6628.45,\"High\":6630,\"Low\":6628.45,\"Volume\":2100,\"Date\":\"2024-12-24 01:59:00 PM\"},{\"ScripCode\":40270,\"Open\":6628.45,\"Close\":6628.45,\"High\":6628.45,\"Low\":6628.45,\"Volume\":675,\"Date\":\"2024-12-24 02:00:00 PM\"},{\"ScripCode\":40270,\"Open\":6626.7,\"Close\":6626,\"High\":6631.55,\"Low\":6625.05,\"Volume\":3000,\"Date\":\"2024-12-24 02:01:00 PM\"},{\"ScripCode\":40270,\"Open\":6626,\"Close\":6629,\"High\":6631,\"Low\":6626,\"Volume\":1950,\"Date\":\"2024-12-24 02:02:00 PM\"},{\"ScripCode\":40270,\"Open\":6629,\"Close\":6634.9,\"High\":6634.9,\"Low\":6629,\"Volume\":975,\"Date\":\"2024-12-24 02:03:00 PM\"},{\"ScripCode\":40270,\"Open\":6634.9,\"Close\":6636,\"High\":6641.45,\"Low\":6634.9,\"Volume\":2025,\"Date\":\"2024-12-24 02:04:00 PM\"},{\"ScripCode\":40270,\"Open\":6636,\"Close\":6638,\"High\":6638,\"Low\":6633.2,\"Volume\":750,\"Date\":\"2024-12-24 02:05:00 PM\"},{\"ScripCode\":40270,\"Open\":6638,\"Close\":6648.9,\"High\":6649.8,\"Low\":6638,\"Volume\":1500,\"Date\":\"2024-12-24 02:06:00 PM\"},{\"ScripCode\":40270,\"Open\":6648.9,\"Close\":6645,\"High\":6648.9,\"Low\":6643.65,\"Volume\":2325,\"Date\":\"2024-12-24 02:07:00 PM\"},{\"ScripCode\":40270,\"Open\":6648.15,\"Close\":6649.8,\"High\":6656,\"Low\":6648.15,\"Volume\":2025,\"Date\":\"2024-12-24 02:08:00 PM\"},{\"ScripCode\":40270,\"Open\":6649.8,\"Close\":6649.8,\"High\":6649.8,\"Low\":6649.8,\"Volume\":1500,\"Date\":\"2024-12-24 02:09:00 PM\"},{\"ScripCode\":40270,\"Open\":6650,\"Close\":6647,\"High\":6650,\"Low\":6647,\"Volume\":975,\"Date\":\"2024-12-24 02:10:00 PM\"},{\"ScripCode\":40270,\"Open\":6647,\"Close\":6642.7,\"High\":6647,\"Low\":6642.7,\"Volume\":1125,\"Date\":\"2024-12-24 02:11:00 PM\"},{\"ScripCode\":40270,\"Open\":6642.2,\"Close\":6643.05,\"High\":6646,\"Low\":6642.2,\"Volume\":1875,\"Date\":\"2024-12-24 02:12:00 PM\"},{\"ScripCode\":40270,\"Open\":6649,\"Close\":6654.3,\"High\":6654.3,\"Low\":6648.1,\"Volume\":2175,\"Date\":\"2024-12-24 02:13:00 PM\"},{\"ScripCode\":40270,\"Open\":6654.3,\"Close\":6654,\"High\":6655,\"Low\":6654,\"Volume\":975,\"Date\":\"2024-12-24 02:14:00 PM\"},{\"ScripCode\":40270,\"Open\":6654,\"Close\":6650.85,\"High\":6654,\"Low\":6650.85,\"Volume\":900,\"Date\":\"2024-12-24 02:15:00 PM\"},{\"ScripCode\":40270,\"Open\":6650.85,\"Close\":6650.75,\"High\":6652.7,\"Low\":6650.75,\"Volume\":1275,\"Date\":\"2024-12-24 02:16:00 PM\"},{\"ScripCode\":40270,\"Open\":6650.75,\"Close\":6650.8,\"High\":6650.8,\"Low\":6650.75,\"Volume\":1200,\"Date\":\"2024-12-24 02:17:00 PM\"},{\"ScripCode\":40270,\"Open\":6648,\"Close\":6633.5,\"High\":6648,\"Low\":6633,\"Volume\":2625,\"Date\":\"2024-12-24 02:18:00 PM\"},{\"ScripCode\":40270,\"Open\":6635.1,\"Close\":6633,\"High\":6635.1,\"Low\":6633,\"Volume\":1875,\"Date\":\"2024-12-24 02:19:00 PM\"},{\"ScripCode\":40270,\"Open\":6636.3,\"Close\":6634.85,\"High\":6636.3,\"Low\":6634.85,\"Volume\":675,\"Date\":\"2024-12-24 02:20:00 PM\"},{\"ScripCode\":40270,\"Open\":6635,\"Close\":6633.65,\"High\":6640.2,\"Low\":6633.65,\"Volume\":1650,\"Date\":\"2024-12-24 02:21:00 PM\"},{\"ScripCode\":40270,\"Open\":6637.4,\"Close\":6635,\"High\":6639.1,\"Low\":6635,\"Volume\":1650,\"Date\":\"2024-12-24 02:22:00 PM\"},{\"ScripCode\":40270,\"Open\":6640,\"Close\":6644.35,\"High\":6646.9,\"Low\":6637.75,\"Volume\":3225,\"Date\":\"2024-12-24 02:23:00 PM\"},{\"ScripCode\":40270,\"Open\":6644.35,\"Close\":6647.7,\"High\":6648,\"Low\":6643.7,\"Volume\":2025,\"Date\":\"2024-12-24 02:24:00 PM\"},{\"ScripCode\":40270,\"Open\":6647.7,\"Close\":6643.5,\"High\":6647.7,\"Low\":6643.5,\"Volume\":2700,\"Date\":\"2024-12-24 02:25:00 PM\"},{\"ScripCode\":40270,\"Open\":6643.55,\"Close\":6646.85,\"High\":6646.85,\"Low\":6643.5,\"Volume\":1425,\"Date\":\"2024-12-24 02:26:00 PM\"},{\"ScripCode\":40270,\"Open\":6646.85,\"Close\":6649,\"High\":6649,\"Low\":6646.85,\"Volume\":1425,\"Date\":\"2024-12-24 02:27:00 PM\"},{\"ScripCode\":40270,\"Open\":6649,\"Close\":6649,\"High\":6649,\"Low\":6649,\"Volume\":975,\"Date\":\"2024-12-24 02:28:00 PM\"},{\"ScripCode\":40270,\"Open\":6649,\"Close\":6654,\"High\":6654,\"Low\":6647.85,\"Volume\":1800,\"Date\":\"2024-12-24 02:29:00 PM\"},{\"ScripCode\":40270,\"Open\":6654.5,\"Close\":6654,\"High\":6654.9,\"Low\":6652.1,\"Volume\":750,\"Date\":\"2024-12-24 02:30:00 PM\"},{\"ScripCode\":40270,\"Open\":6654,\"Close\":6658.05,\"High\":6658.05,\"Low\":6654,\"Volume\":750,\"Date\":\"2024-12-24 02:31:00 PM\"},{\"ScripCode\":40270,\"Open\":6659.8,\"Close\":6659.9,\"High\":6659.9,\"Low\":6655.85,\"Volume\":2925,\"Date\":\"2024-12-24 02:32:00 PM\"},{\"ScripCode\":40270,\"Open\":6659.9,\"Close\":6659.9,\"High\":6659.9,\"Low\":6659.9,\"Volume\":150,\"Date\":\"2024-12-24 02:33:00 PM\"},{\"ScripCode\":40270,\"Open\":6659.9,\"Close\":6651.45,\"High\":6659.9,\"Low\":6651.45,\"Volume\":675,\"Date\":\"2024-12-24 02:34:00 PM\"},{\"ScripCode\":40270,\"Open\":6651.45,\"Close\":6650,\"High\":6651.45,\"Low\":6645.75,\"Volume\":2100,\"Date\":\"2024-12-24 02:35:00 PM\"},{\"ScripCode\":40270,\"Open\":6650,\"Close\":6655.2,\"High\":6657,\"Low\":6650,\"Volume\":825,\"Date\":\"2024-12-24 02:36:00 PM\"},{\"ScripCode\":40270,\"Open\":6655.2,\"Close\":6655.35,\"High\":6658.65,\"Low\":6655.2,\"Volume\":825,\"Date\":\"2024-12-24 02:37:00 PM\"},{\"ScripCode\":40270,\"Open\":6654.2,\"Close\":6651.55,\"High\":6654.2,\"Low\":6651.55,\"Volume\":1500,\"Date\":\"2024-12-24 02:38:00 PM\"},{\"ScripCode\":40270,\"Open\":6651.55,\"Close\":6657.15,\"High\":6658.9,\"Low\":6651.55,\"Volume\":2175,\"Date\":\"2024-12-24 02:39:00 PM\"},{\"ScripCode\":40270,\"Open\":6657.15,\"Close\":6657.4,\"High\":6657.4,\"Low\":6653.4,\"Volume\":2025,\"Date\":\"2024-12-24 02:40:00 PM\"},{\"ScripCode\":40270,\"Open\":6657.7,\"Close\":6657.7,\"High\":6657.7,\"Low\":6657.7,\"Volume\":450,\"Date\":\"2024-12-24 02:41:00 PM\"},{\"ScripCode\":40270,\"Open\":6657.7,\"Close\":6656.65,\"High\":6657.7,\"Low\":6656.65,\"Volume\":1125,\"Date\":\"2024-12-24 02:42:00 PM\"},{\"ScripCode\":40270,\"Open\":6656.65,\"Close\":6654.1,\"High\":6656.65,\"Low\":6654.1,\"Volume\":975,\"Date\":\"2024-12-24 02:43:00 PM\"},{\"ScripCode\":40270,\"Open\":6654.1,\"Close\":6654.1,\"High\":6654.1,\"Low\":6654.1,\"Volume\":375,\"Date\":\"2024-12-24 02:44:00 PM\"},{\"ScripCode\":40270,\"Open\":6654.1,\"Close\":6659.4,\"High\":6659.4,\"Low\":6654.1,\"Volume\":1050,\"Date\":\"2024-12-24 02:45:00 PM\"},{\"ScripCode\":40270,\"Open\":6659.4,\"Close\":6657,\"High\":6659.4,\"Low\":6653,\"Volume\":1125,\"Date\":\"2024-12-24 02:46:00 PM\"},{\"ScripCode\":40270,\"Open\":6657,\"Close\":6658,\"High\":6658,\"Low\":6656.75,\"Volume\":675,\"Date\":\"2024-12-24 02:47:00 PM\"},{\"ScripCode\":40270,\"Open\":6658,\"Close\":6659.1,\"High\":6659.1,\"Low\":6657.65,\"Volume\":1500,\"Date\":\"2024-12-24 02:48:00 PM\"},{\"ScripCode\":40270,\"Open\":6659.1,\"Close\":6658.7,\"High\":6659.1,\"Low\":6658.7,\"Volume\":825,\"Date\":\"2024-12-24 02:49:00 PM\"},{\"ScripCode\":40270,\"Open\":6658.7,\"Close\":6660.15,\"High\":6662.8,\"Low\":6658.7,\"Volume\":3000,\"Date\":\"2024-12-24 02:50:00 PM\"},{\"ScripCode\":40270,\"Open\":6660.15,\"Close\":6660.1,\"High\":6660.15,\"Low\":6660.1,\"Volume\":1425,\"Date\":\"2024-12-24 02:51:00 PM\"},{\"ScripCode\":40270,\"Open\":6660.1,\"Close\":6659.85,\"High\":6660.1,\"Low\":6655.85,\"Volume\":2550,\"Date\":\"2024-12-24 02:52:00 PM\"},{\"ScripCode\":40270,\"Open\":6659.85,\"Close\":6659.85,\"High\":6659.85,\"Low\":6659.85,\"Volume\":2400,\"Date\":\"2024-12-24 02:53:00 PM\"},{\"ScripCode\":40270,\"Open\":6659.85,\"Close\":6656.1,\"High\":6659.85,\"Low\":6656.1,\"Volume\":1350,\"Date\":\"2024-12-24 02:54:00 PM\"},{\"ScripCode\":40270,\"Open\":6656.1,\"Close\":6652.25,\"High\":6656.1,\"Low\":6652.25,\"Volume\":1200,\"Date\":\"2024-12-24 02:55:00 PM\"},{\"ScripCode\":40270,\"Open\":6655.2,\"Close\":6655.75,\"High\":6655.75,\"Low\":6655.2,\"Volume\":2550,\"Date\":\"2024-12-24 02:56:00 PM\"},{\"ScripCode\":40270,\"Open\":6655.75,\"Close\":6663.45,\"High\":6664.8,\"Low\":6655.75,\"Volume\":4500,\"Date\":\"2024-12-24 02:57:00 PM\"},{\"ScripCode\":40270,\"Open\":6659.3,\"Close\":6662.9,\"High\":6663.05,\"Low\":6659.3,\"Volume\":2550,\"Date\":\"2024-12-24 02:58:00 PM\"},{\"ScripCode\":40270,\"Open\":6662.9,\"Close\":6665.4,\"High\":6665.4,\"Low\":6662.9,\"Volume\":3075,\"Date\":\"2024-12-24 02:59:00 PM\"},{\"ScripCode\":40270,\"Open\":6665.4,\"Close\":6660,\"High\":6665.4,\"Low\":6660,\"Volume\":1425,\"Date\":\"2024-12-24 03:00:00 PM\"},{\"ScripCode\":40270,\"Open\":6663.25,\"Close\":6658.1,\"High\":6663.25,\"Low\":6658.1,\"Volume\":1875,\"Date\":\"2024-12-24 03:01:00 PM\"},{\"ScripCode\":40270,\"Open\":6658,\"Close\":6661.3,\"High\":6661.3,\"Low\":6658,\"Volume\":825,\"Date\":\"2024-12-24 03:02:00 PM\"},{\"ScripCode\":40270,\"Open\":6661.3,\"Close\":6666.55,\"High\":6666.55,\"Low\":6661.3,\"Volume\":1800,\"Date\":\"2024-12-24 03:03:00 PM\"},{\"ScripCode\":40270,\"Open\":6666.55,\"Close\":6664.75,\"High\":6666.6,\"Low\":6662.65,\"Volume\":1500,\"Date\":\"2024-12-24 03:04:00 PM\"},{\"ScripCode\":40270,\"Open\":6664.75,\"Close\":6666.1,\"High\":6666.85,\"Low\":6664.65,\"Volume\":2325,\"Date\":\"2024-12-24 03:05:00 PM\"},{\"ScripCode\":40270,\"Open\":6666.1,\"Close\":6657,\"High\":6666.1,\"Low\":6657,\"Volume\":1275,\"Date\":\"2024-12-24 03:06:00 PM\"},{\"ScripCode\":40270,\"Open\":6657,\"Close\":6648,\"High\":6659.55,\"Low\":6648,\"Volume\":2700,\"Date\":\"2024-12-24 03:07:00 PM\"},{\"ScripCode\":40270,\"Open\":6650.55,\"Close\":6659.95,\"High\":6660,\"Low\":6649.95,\"Volume\":28800,\"Date\":\"2024-12-24 03:08:00 PM\"},{\"ScripCode\":40270,\"Open\":6662.3,\"Close\":6660,\"High\":6665.65,\"Low\":6660,\"Volume\":1875,\"Date\":\"2024-12-24 03:09:00 PM\"},{\"ScripCode\":40270,\"Open\":6660,\"Close\":6656.05,\"High\":6660,\"Low\":6656.05,\"Volume\":1125,\"Date\":\"2024-12-24 03:10:00 PM\"},{\"ScripCode\":40270,\"Open\":6655,\"Close\":6653.95,\"High\":6655,\"Low\":6653.95,\"Volume\":1425,\"Date\":\"2024-12-24 03:11:00 PM\"},{\"ScripCode\":40270,\"Open\":6653.95,\"Close\":6655,\"High\":6655,\"Low\":6653.95,\"Volume\":900,\"Date\":\"2024-12-24 03:12:00 PM\"},{\"ScripCode\":40270,\"Open\":6655,\"Close\":6652.4,\"High\":6655.35,\"Low\":6652,\"Volume\":4725,\"Date\":\"2024-12-24 03:13:00 PM\"},{\"ScripCode\":40270,\"Open\":6648,\"Close\":6654.65,\"High\":6654.65,\"Low\":6648,\"Volume\":6225,\"Date\":\"2024-12-24 03:14:00 PM\"},{\"ScripCode\":40270,\"Open\":6653,\"Close\":6661.2,\"High\":6661.2,\"Low\":6652.65,\"Volume\":4500,\"Date\":\"2024-12-24 03:15:00 PM\"},{\"ScripCode\":40270,\"Open\":6662.45,\"Close\":6657.15,\"High\":6662.45,\"Low\":6656.05,\"Volume\":1875,\"Date\":\"2024-12-24 03:16:00 PM\"},{\"ScripCode\":40270,\"Open\":6654.35,\"Close\":6650.95,\"High\":6655.9,\"Low\":6649.35,\"Volume\":4425,\"Date\":\"2024-12-24 03:17:00 PM\"},{\"ScripCode\":40270,\"Open\":6652,\"Close\":6652.9,\"High\":6652.9,\"Low\":6651.95,\"Volume\":1950,\"Date\":\"2024-12-24 03:18:00 PM\"},{\"ScripCode\":40270,\"Open\":6652.9,\"Close\":6658.6,\"High\":6658.6,\"Low\":6652.4,\"Volume\":2400,\"Date\":\"2024-12-24 03:19:00 PM\"},{\"ScripCode\":40270,\"Open\":6658.9,\"Close\":6659.95,\"High\":6660.05,\"Low\":6658,\"Volume\":2025,\"Date\":\"2024-12-24 03:20:00 PM\"},{\"ScripCode\":40270,\"Open\":6660.2,\"Close\":6661.7,\"High\":6663.05,\"Low\":6660.2,\"Volume\":1650,\"Date\":\"2024-12-24 03:21:00 PM\"},{\"ScripCode\":40270,\"Open\":6661.05,\"Close\":6661.6,\"High\":6661.6,\"Low\":6659.65,\"Volume\":1950,\"Date\":\"2024-12-24 03:22:00 PM\"},{\"ScripCode\":40270,\"Open\":6659.75,\"Close\":6657.95,\"High\":6661.55,\"Low\":6657.9,\"Volume\":1425,\"Date\":\"2024-12-24 03:23:00 PM\"},{\"ScripCode\":40270,\"Open\":6658,\"Close\":6660,\"High\":6660.95,\"Low\":6658,\"Volume\":1875,\"Date\":\"2024-12-24 03:24:00 PM\"},{\"ScripCode\":40270,\"Open\":6660.3,\"Close\":6658.95,\"High\":6660.4,\"Low\":6657.95,\"Volume\":1650,\"Date\":\"2024-12-24 03:25:00 PM\"},{\"ScripCode\":40270,\"Open\":6658.95,\"Close\":6657.5,\"High\":6660,\"Low\":6657.5,\"Volume\":3975,\"Date\":\"2024-12-24 03:26:00 PM\"},{\"ScripCode\":40270,\"Open\":6659.6,\"Close\":6655.9,\"High\":6659.6,\"Low\":6651.4,\"Volume\":6000,\"Date\":\"2024-12-24 03:27:00 PM\"},{\"ScripCode\":40270,\"Open\":6652.2,\"Close\":6653.2,\"High\":6659.7,\"Low\":6652.2,\"Volume\":5550,\"Date\":\"2024-12-24 03:28:00 PM\"},{\"ScripCode\":40270,\"Open\":6657.65,\"Close\":6665.95,\"High\":6665.95,\"Low\":6651.05,\"Volume\":2475,\"Date\":\"2024-12-24 03:29:00 PM\"},{\"ScripCode\":40270,\"Open\":6685.5,\"Close\":6647.7,\"High\":6688.8,\"Low\":6647.7,\"Volume\":1650,\"Date\":\"2024-12-26 09:15:00 AM\"},{\"ScripCode\":40270,\"Open\":6658,\"Close\":6671.4,\"High\":6671.4,\"Low\":6657.05,\"Volume\":525,\"Date\":\"2024-12-26 09:16:00 AM\"},{\"ScripCode\":40270,\"Open\":6680.75,\"Close\":6669.75,\"High\":6682,\"Low\":6662.75,\"Volume\":900,\"Date\":\"2024-12-26 09:17:00 AM\"},{\"ScripCode\":40270,\"Open\":6685.1,\"Close\":6689,\"High\":6695.05,\"Low\":6680.6,\"Volume\":2775,\"Date\":\"2024-12-26 09:18:00 AM\"},{\"ScripCode\":40270,\"Open\":6683.55,\"Close\":6681.75,\"High\":6683.55,\"Low\":6681,\"Volume\":450,\"Date\":\"2024-12-26 09:19:00 AM\"},{\"ScripCode\":40270,\"Open\":6688.55,\"Close\":6694.2,\"High\":6694.2,\"Low\":6678.05,\"Volume\":1725,\"Date\":\"2024-12-26 09:20:00 AM\"},{\"ScripCode\":40270,\"Open\":6694.05,\"Close\":6689,\"High\":6694.15,\"Low\":6683.2,\"Volume\":1125,\"Date\":\"2024-12-26 09:21:00 AM\"},{\"ScripCode\":40270,\"Open\":6689.95,\"Close\":6700.85,\"High\":6708,\"Low\":6689.95,\"Volume\":5625,\"Date\":\"2024-12-26 09:22:00 AM\"},{\"ScripCode\":40270,\"Open\":6707.45,\"Close\":6695.8,\"High\":6707.45,\"Low\":6695.5,\"Volume\":975,\"Date\":\"2024-12-26 09:23:00 AM\"},{\"ScripCode\":40270,\"Open\":6693.05,\"Close\":6688.15,\"High\":6693.05,\"Low\":6680.55,\"Volume\":1725,\"Date\":\"2024-12-26 09:24:00 AM\"},{\"ScripCode\":40270,\"Open\":6683.15,\"Close\":6683,\"High\":6688.65,\"Low\":6683,\"Volume\":525,\"Date\":\"2024-12-26 09:25:00 AM\"},{\"ScripCode\":40270,\"Open\":6678.95,\"Close\":6691.8,\"High\":6691.8,\"Low\":6678.95,\"Volume\":975,\"Date\":\"2024-12-26 09:26:00 AM\"},{\"ScripCode\":40270,\"Open\":6695.5,\"Close\":6700.6,\"High\":6705,\"Low\":6695.5,\"Volume\":2700,\"Date\":\"2024-12-26 09:27:00 AM\"},{\"ScripCode\":40270,\"Open\":6702.6,\"Close\":6700.1,\"High\":6704.65,\"Low\":6699.3,\"Volume\":1275,\"Date\":\"2024-12-26 09:28:00 AM\"},{\"ScripCode\":40270,\"Open\":6695.5,\"Close\":6704.65,\"High\":6704.65,\"Low\":6694.3,\"Volume\":1125,\"Date\":\"2024-12-26 09:29:00 AM\"},{\"ScripCode\":40270,\"Open\":6707.95,\"Close\":6701.45,\"High\":6707.95,\"Low\":6701.45,\"Volume\":1425,\"Date\":\"2024-12-26 09:30:00 AM\"},{\"ScripCode\":40270,\"Open\":6694,\"Close\":6680.9,\"High\":6694,\"Low\":6680.5,\"Volume\":1425,\"Date\":\"2024-12-26 09:31:00 AM\"},{\"ScripCode\":40270,\"Open\":6679.35,\"Close\":6669,\"High\":6679.35,\"Low\":6669,\"Volume\":600,\"Date\":\"2024-12-26 09:32:00 AM\"},{\"ScripCode\":40270,\"Open\":6671.1,\"Close\":6676.75,\"High\":6676.75,\"Low\":6668.4,\"Volume\":3000,\"Date\":\"2024-12-26 09:33:00 AM\"},{\"ScripCode\":40270,\"Open\":6671.95,\"Close\":6671.95,\"High\":6674.3,\"Low\":6671.95,\"Volume\":4050,\"Date\":\"2024-12-26 09:34:00 AM\"},{\"ScripCode\":40270,\"Open\":6673.25,\"Close\":6671.95,\"High\":6673.45,\"Low\":6671.95,\"Volume\":2400,\"Date\":\"2024-12-26 09:35:00 AM\"},{\"ScripCode\":40270,\"Open\":6671.95,\"Close\":6671.95,\"High\":6671.95,\"Low\":6671.95,\"Volume\":2025,\"Date\":\"2024-12-26 09:36:00 AM\"},{\"ScripCode\":40270,\"Open\":6671.95,\"Close\":6671.95,\"High\":6672.05,\"Low\":6671.95,\"Volume\":5325,\"Date\":\"2024-12-26 09:37:00 AM\"},{\"ScripCode\":40270,\"Open\":6671.95,\"Close\":6671.95,\"High\":6672,\"Low\":6671.95,\"Volume\":4125,\"Date\":\"2024-12-26 09:38:00 AM\"},{\"ScripCode\":40270,\"Open\":6674.65,\"Close\":6672.7,\"High\":6676.45,\"Low\":6671.95,\"Volume\":3300,\"Date\":\"2024-12-26 09:39:00 AM\"},{\"ScripCode\":40270,\"Open\":6672,\"Close\":6677.4,\"High\":6677.4,\"Low\":6671.95,\"Volume\":5400,\"Date\":\"2024-12-26 09:40:00 AM\"},{\"ScripCode\":40270,\"Open\":6677.4,\"Close\":6667.15,\"High\":6677.5,\"Low\":6666.75,\"Volume\":15375,\"Date\":\"2024-12-26 09:41:00 AM\"},{\"ScripCode\":40270,\"Open\":6659.05,\"Close\":6668.25,\"High\":6668.25,\"Low\":6654.4,\"Volume\":2700,\"Date\":\"2024-12-26 09:42:00 AM\"},{\"ScripCode\":40270,\"Open\":6661.6,\"Close\":6673.35,\"High\":6688.75,\"Low\":6661.6,\"Volume\":4200,\"Date\":\"2024-12-26 09:43:00 AM\"},{\"ScripCode\":40270,\"Open\":6675.5,\"Close\":6677.35,\"High\":6677.35,\"Low\":6665.2,\"Volume\":1050,\"Date\":\"2024-12-26 09:44:00 AM\"},{\"ScripCode\":40270,\"Open\":6677.35,\"Close\":6694.6,\"High\":6698.85,\"Low\":6677.35,\"Volume\":1575,\"Date\":\"2024-12-26 09:45:00 AM\"},{\"ScripCode\":40270,\"Open\":6694.6,\"Close\":6709.8,\"High\":6711,\"Low\":6694.6,\"Volume\":3000,\"Date\":\"2024-12-26 09:46:00 AM\"},{\"ScripCode\":40270,\"Open\":6706.7,\"Close\":6709.8,\"High\":6709.8,\"Low\":6706.7,\"Volume\":150,\"Date\":\"2024-12-26 09:47:00 AM\"},{\"ScripCode\":40270,\"Open\":6707.05,\"Close\":6706,\"High\":6707.05,\"Low\":6706,\"Volume\":225,\"Date\":\"2024-12-26 09:48:00 AM\"},{\"ScripCode\":40270,\"Open\":6700,\"Close\":6690.6,\"High\":6701.8,\"Low\":6690.6,\"Volume\":450,\"Date\":\"2024-12-26 09:49:00 AM\"},{\"ScripCode\":40270,\"Open\":6690.6,\"Close\":6690.6,\"High\":6690.6,\"Low\":6690.6,\"Volume\":450,\"Date\":\"2024-12-26 09:50:00 AM\"},{\"ScripCode\":40270,\"Open\":6688.3,\"Close\":6682.5,\"High\":6688.3,\"Low\":6682.5,\"Volume\":750,\"Date\":\"2024-12-26 09:51:00 AM\"},{\"ScripCode\":40270,\"Open\":6680.4,\"Close\":6680.4,\"High\":6680.4,\"Low\":6680.4,\"Volume\":150,\"Date\":\"2024-12-26 09:52:00 AM\"},{\"ScripCode\":40270,\"Open\":6684,\"Close\":6680.9,\"High\":6684,\"Low\":6680.9,\"Volume\":1275,\"Date\":\"2024-12-26 09:53:00 AM\"},{\"ScripCode\":40270,\"Open\":6680.9,\"Close\":6680.9,\"High\":6682.3,\"Low\":6680.2,\"Volume\":3750,\"Date\":\"2024-12-26 09:54:00 AM\"},{\"ScripCode\":40270,\"Open\":6680.95,\"Close\":6680.95,\"High\":6680.95,\"Low\":6680.95,\"Volume\":150,\"Date\":\"2024-12-26 09:55:00 AM\"},{\"ScripCode\":40270,\"Open\":6680.95,\"Close\":6680.95,\"High\":6680.95,\"Low\":6680.95,\"Volume\":75,\"Date\":\"2024-12-26 09:57:00 AM\"},{\"ScripCode\":40270,\"Open\":6680.9,\"Close\":6680.9,\"High\":6680.9,\"Low\":6680.9,\"Volume\":150,\"Date\":\"2024-12-26 09:58:00 AM\"},{\"ScripCode\":40270,\"Open\":6685.05,\"Close\":6692.4,\"High\":6692.4,\"Low\":6685.05,\"Volume\":750,\"Date\":\"2024-12-26 09:59:00 AM\"},{\"ScripCode\":40270,\"Open\":6692.4,\"Close\":6700.5,\"High\":6703.1,\"Low\":6692.4,\"Volume\":525,\"Date\":\"2024-12-26 10:00:00 AM\"},{\"ScripCode\":40270,\"Open\":6700.5,\"Close\":6702.55,\"High\":6707.7,\"Low\":6700.5,\"Volume\":825,\"Date\":\"2024-12-26 10:01:00 AM\"},{\"ScripCode\":40270,\"Open\":6702.6,\"Close\":6704.05,\"High\":6704.1,\"Low\":6697.6,\"Volume\":1875,\"Date\":\"2024-12-26 10:02:00 AM\"},{\"ScripCode\":40270,\"Open\":6700.3,\"Close\":6707.4,\"High\":6712.65,\"Low\":6700.3,\"Volume\":4725,\"Date\":\"2024-12-26 10:03:00 AM\"},{\"ScripCode\":40270,\"Open\":6707.4,\"Close\":6711.9,\"High\":6711.9,\"Low\":6707.4,\"Volume\":1725,\"Date\":\"2024-12-26 10:04:00 AM\"},{\"ScripCode\":40270,\"Open\":6702.35,\"Close\":6702.3,\"High\":6702.35,\"Low\":6702.3,\"Volume\":150,\"Date\":\"2024-12-26 10:05:00 AM\"},{\"ScripCode\":40270,\"Open\":6702.3,\"Close\":6691.2,\"High\":6702.3,\"Low\":6691.2,\"Volume\":750,\"Date\":\"2024-12-26 10:06:00 AM\"},{\"ScripCode\":40270,\"Open\":6689.4,\"Close\":6685.9,\"High\":6691.2,\"Low\":6685.9,\"Volume\":1200,\"Date\":\"2024-12-26 10:08:00 AM\"},{\"ScripCode\":40270,\"Open\":6685.9,\"Close\":6685.25,\"High\":6685.9,\"Low\":6685.25,\"Volume\":150,\"Date\":\"2024-12-26 10:10:00 AM\"},{\"ScripCode\":40270,\"Open\":6684.25,\"Close\":6684.25,\"High\":6684.25,\"Low\":6684.25,\"Volume\":225,\"Date\":\"2024-12-26 10:11:00 AM\"},{\"ScripCode\":40270,\"Open\":6688.15,\"Close\":6690.4,\"High\":6693.2,\"Low\":6688.15,\"Volume\":2025,\"Date\":\"2024-12-26 10:12:00 AM\"},{\"ScripCode\":40270,\"Open\":6690.4,\"Close\":6690.5,\"High\":6690.5,\"Low\":6690.1,\"Volume\":600,\"Date\":\"2024-12-26 10:13:00 AM\"},{\"ScripCode\":40270,\"Open\":6690.5,\"Close\":6690,\"High\":6690.5,\"Low\":6690,\"Volume\":225,\"Date\":\"2024-12-26 10:14:00 AM\"},{\"ScripCode\":40270,\"Open\":6695,\"Close\":6690.65,\"High\":6695,\"Low\":6690.65,\"Volume\":300,\"Date\":\"2024-12-26 10:15:00 AM\"},{\"ScripCode\":40270,\"Open\":6688.15,\"Close\":6688.15,\"High\":6688.15,\"Low\":6688.15,\"Volume\":2400,\"Date\":\"2024-12-26 10:16:00 AM\"},{\"ScripCode\":40270,\"Open\":6688.15,\"Close\":6692.1,\"High\":6692.1,\"Low\":6688.15,\"Volume\":525,\"Date\":\"2024-12-26 10:17:00 AM\"},{\"ScripCode\":40270,\"Open\":6688.15,\"Close\":6689.95,\"High\":6689.95,\"Low\":6688.15,\"Volume\":1800,\"Date\":\"2024-12-26 10:18:00 AM\"},{\"ScripCode\":40270,\"Open\":6689.95,\"Close\":6689.95,\"High\":6689.95,\"Low\":6689.95,\"Volume\":375,\"Date\":\"2024-12-26 10:19:00 AM\"},{\"ScripCode\":40270,\"Open\":6688.15,\"Close\":6688.15,\"High\":6688.15,\"Low\":6688.15,\"Volume\":825,\"Date\":\"2024-12-26 10:20:00 AM\"},{\"ScripCode\":40270,\"Open\":6688.15,\"Close\":6688.15,\"High\":6688.15,\"Low\":6682.55,\"Volume\":1650,\"Date\":\"2024-12-26 10:21:00 AM\"},{\"ScripCode\":40270,\"Open\":6688.15,\"Close\":6688.55,\"High\":6688.55,\"Low\":6688.15,\"Volume\":1200,\"Date\":\"2024-12-26 10:22:00 AM\"},{\"ScripCode\":40270,\"Open\":6688.15,\"Close\":6689.45,\"High\":6689.45,\"Low\":6688.15,\"Volume\":1800,\"Date\":\"2024-12-26 10:23:00 AM\"},{\"ScripCode\":40270,\"Open\":6688.6,\"Close\":6688.3,\"High\":6688.6,\"Low\":6688.3,\"Volume\":525,\"Date\":\"2024-12-26 10:24:00 AM\"},{\"ScripCode\":40270,\"Open\":6688.3,\"Close\":6696,\"High\":6696,\"Low\":6688.3,\"Volume\":1650,\"Date\":\"2024-12-26 10:26:00 AM\"},{\"ScripCode\":40270,\"Open\":6697.95,\"Close\":6697.95,\"High\":6697.95,\"Low\":6697.95,\"Volume\":300,\"Date\":\"2024-12-26 10:27:00 AM\"},{\"ScripCode\":40270,\"Open\":6696,\"Close\":6696,\"High\":6696,\"Low\":6696,\"Volume\":150,\"Date\":\"2024-12-26 10:28:00 AM\"},{\"ScripCode\":40270,\"Open\":6696,\"Close\":6696,\"High\":6696,\"Low\":6696,\"Volume\":75,\"Date\":\"2024-12-26 10:29:00 AM\"},{\"ScripCode\":40270,\"Open\":6696,\"Close\":6696.95,\"High\":6697.9,\"Low\":6696,\"Volume\":1200,\"Date\":\"2024-12-26 10:30:00 AM\"},{\"ScripCode\":40270,\"Open\":6699.25,\"Close\":6699.25,\"High\":6699.25,\"Low\":6699.25,\"Volume\":150,\"Date\":\"2024-12-26 10:31:00 AM\"},{\"ScripCode\":40270,\"Open\":6706.65,\"Close\":6707.75,\"High\":6707.75,\"Low\":6706.65,\"Volume\":150,\"Date\":\"2024-12-26 10:32:00 AM\"},{\"ScripCode\":40270,\"Open\":6707.75,\"Close\":6707.9,\"High\":6708.4,\"Low\":6705.4,\"Volume\":1200,\"Date\":\"2024-12-26 10:33:00 AM\"},{\"ScripCode\":40270,\"Open\":6707,\"Close\":6710,\"High\":6710,\"Low\":6704.3,\"Volume\":375,\"Date\":\"2024-12-26 10:34:00 AM\"},{\"ScripCode\":40270,\"Open\":6710,\"Close\":6714.45,\"High\":6714.45,\"Low\":6709.65,\"Volume\":825,\"Date\":\"2024-12-26 10:35:00 AM\"},{\"ScripCode\":40270,\"Open\":6719.9,\"Close\":6720,\"High\":6720,\"Low\":6719.9,\"Volume\":450,\"Date\":\"2024-12-26 10:36:00 AM\"},{\"ScripCode\":40270,\"Open\":6717.05,\"Close\":6709.8,\"High\":6718.5,\"Low\":6709.8,\"Volume\":525,\"Date\":\"2024-12-26 10:37:00 AM\"},{\"ScripCode\":40270,\"Open\":6709,\"Close\":6705,\"High\":6709,\"Low\":6705,\"Volume\":2400,\"Date\":\"2024-12-26 10:38:00 AM\"},{\"ScripCode\":40270,\"Open\":6705,\"Close\":6710.6,\"High\":6710.6,\"Low\":6702.35,\"Volume\":1050,\"Date\":\"2024-12-26 10:39:00 AM\"},{\"ScripCode\":40270,\"Open\":6710.6,\"Close\":6700,\"High\":6710.6,\"Low\":6697.65,\"Volume\":450,\"Date\":\"2024-12-26 10:40:00 AM\"},{\"ScripCode\":40270,\"Open\":6696,\"Close\":6696,\"High\":6696,\"Low\":6696,\"Volume\":1725,\"Date\":\"2024-12-26 10:41:00 AM\"},{\"ScripCode\":40270,\"Open\":6696,\"Close\":6696,\"High\":6696,\"Low\":6696,\"Volume\":600,\"Date\":\"2024-12-26 10:42:00 AM\"},{\"ScripCode\":40270,\"Open\":6696,\"Close\":6696,\"High\":6696,\"Low\":6696,\"Volume\":450,\"Date\":\"2024-12-26 10:44:00 AM\"},{\"ScripCode\":40270,\"Open\":6696,\"Close\":6704.15,\"High\":6704.15,\"Low\":6696,\"Volume\":300,\"Date\":\"2024-12-26 10:45:00 AM\"},{\"ScripCode\":40270,\"Open\":6700,\"Close\":6700,\"High\":6700,\"Low\":6696,\"Volume\":450,\"Date\":\"2024-12-26 10:46:00 AM\"},{\"ScripCode\":40270,\"Open\":6700,\"Close\":6699.6,\"High\":6700,\"Low\":6696,\"Volume\":8025,\"Date\":\"2024-12-26 10:48:00 AM\"},{\"ScripCode\":40270,\"Open\":6696,\"Close\":6698.65,\"High\":6698.9,\"Low\":6695.35,\"Volume\":1275,\"Date\":\"2024-12-26 10:49:00 AM\"},{\"ScripCode\":40270,\"Open\":6698.65,\"Close\":6696,\"High\":6698.65,\"Low\":6696,\"Volume\":1200,\"Date\":\"2024-12-26 10:50:00 AM\"},{\"ScripCode\":40270,\"Open\":6696.5,\"Close\":6696,\"High\":6698,\"Low\":6696,\"Volume\":3525,\"Date\":\"2024-12-26 10:51:00 AM\"},{\"ScripCode\":40270,\"Open\":6696,\"Close\":6699.85,\"High\":6699.85,\"Low\":6696,\"Volume\":9300,\"Date\":\"2024-12-26 10:52:00 AM\"},{\"ScripCode\":40270,\"Open\":6696,\"Close\":6696,\"High\":6696,\"Low\":6696,\"Volume\":375,\"Date\":\"2024-12-26 10:53:00 AM\"},{\"ScripCode\":40270,\"Open\":6696,\"Close\":6696,\"High\":6696,\"Low\":6696,\"Volume\":1500,\"Date\":\"2024-12-26 10:54:00 AM\"},{\"ScripCode\":40270,\"Open\":6700,\"Close\":6704.4,\"High\":6704.4,\"Low\":6700,\"Volume\":600,\"Date\":\"2024-12-26 10:55:00 AM\"},{\"ScripCode\":40270,\"Open\":6705.95,\"Close\":6710.65,\"High\":6710.65,\"Low\":6705.95,\"Volume\":675,\"Date\":\"2024-12-26 10:56:00 AM\"},{\"ScripCode\":40270,\"Open\":6706.4,\"Close\":6707.7,\"High\":6713.7,\"Low\":6706.4,\"Volume\":675,\"Date\":\"2024-12-26 10:57:00 AM\"},{\"ScripCode\":40270,\"Open\":6707.7,\"Close\":6718,\"High\":6720,\"Low\":6707.7,\"Volume\":1125,\"Date\":\"2024-12-26 10:58:00 AM\"},{\"ScripCode\":40270,\"Open\":6719.9,\"Close\":6714.1,\"High\":6720,\"Low\":6713.1,\"Volume\":525,\"Date\":\"2024-12-26 10:59:00 AM\"},{\"ScripCode\":40270,\"Open\":6713.9,\"Close\":6715.8,\"High\":6718.5,\"Low\":6713.6,\"Volume\":375,\"Date\":\"2024-12-26 11:00:00 AM\"},{\"ScripCode\":40270,\"Open\":6715.45,\"Close\":6713.2,\"High\":6715.8,\"Low\":6713.2,\"Volume\":675,\"Date\":\"2024-12-26 11:01:00 AM\"},{\"ScripCode\":40270,\"Open\":6713.95,\"Close\":6713.45,\"High\":6713.95,\"Low\":6713.45,\"Volume\":375,\"Date\":\"2024-12-26 11:02:00 AM\"},{\"ScripCode\":40270,\"Open\":6712.85,\"Close\":6712.85,\"High\":6712.85,\"Low\":6712.85,\"Volume\":450,\"Date\":\"2024-12-26 11:03:00 AM\"},{\"ScripCode\":40270,\"Open\":6712.85,\"Close\":6712.85,\"High\":6712.85,\"Low\":6712.85,\"Volume\":75,\"Date\":\"2024-12-26 11:04:00 AM\"},{\"ScripCode\":40270,\"Open\":6708.05,\"Close\":6708.05,\"High\":6708.05,\"Low\":6708.05,\"Volume\":75,\"Date\":\"2024-12-26 11:05:00 AM\"},{\"ScripCode\":40270,\"Open\":6712.8,\"Close\":6712.8,\"High\":6712.8,\"Low\":6712.8,\"Volume\":75,\"Date\":\"2024-12-26 11:06:00 AM\"},{\"ScripCode\":40270,\"Open\":6700.15,\"Close\":6700.35,\"High\":6706,\"Low\":6700.15,\"Volume\":1875,\"Date\":\"2024-12-26 11:07:00 AM\"},{\"ScripCode\":40270,\"Open\":6700,\"Close\":6700,\"High\":6700,\"Low\":6700,\"Volume\":450,\"Date\":\"2024-12-26 11:08:00 AM\"},{\"ScripCode\":40270,\"Open\":6700.4,\"Close\":6703.6,\"High\":6703.6,\"Low\":6700.4,\"Volume\":150,\"Date\":\"2024-12-26 11:09:00 AM\"},{\"ScripCode\":40270,\"Open\":6700.05,\"Close\":6700,\"High\":6700.05,\"Low\":6700,\"Volume\":1125,\"Date\":\"2024-12-26 11:10:00 AM\"},{\"ScripCode\":40270,\"Open\":6700,\"Close\":6700,\"High\":6700,\"Low\":6700,\"Volume\":75,\"Date\":\"2024-12-26 11:11:00 AM\"},{\"ScripCode\":40270,\"Open\":6702.1,\"Close\":6712.75,\"High\":6712.75,\"Low\":6702.1,\"Volume\":300,\"Date\":\"2024-12-26 11:13:00 AM\"},{\"ScripCode\":40270,\"Open\":6712.75,\"Close\":6712.75,\"High\":6712.75,\"Low\":6712.75,\"Volume\":825,\"Date\":\"2024-12-26 11:14:00 AM\"},{\"ScripCode\":40270,\"Open\":6706,\"Close\":6706,\"High\":6706,\"Low\":6706,\"Volume\":75,\"Date\":\"2024-12-26 11:16:00 AM\"},{\"ScripCode\":40270,\"Open\":6700,\"Close\":6700,\"High\":6700,\"Low\":6700,\"Volume\":1650,\"Date\":\"2024-12-26 11:17:00 AM\"},{\"ScripCode\":40270,\"Open\":6700,\"Close\":6700,\"High\":6700,\"Low\":6700,\"Volume\":1725,\"Date\":\"2024-12-26 11:18:00 AM\"},{\"ScripCode\":40270,\"Open\":6700,\"Close\":6701.7,\"High\":6702.8,\"Low\":6700,\"Volume\":1125,\"Date\":\"2024-12-26 11:19:00 AM\"},{\"ScripCode\":40270,\"Open\":6700,\"Close\":6700.7,\"High\":6700.7,\"Low\":6700,\"Volume\":225,\"Date\":\"2024-12-26 11:20:00 AM\"},{\"ScripCode\":40270,\"Open\":6700.7,\"Close\":6708.75,\"High\":6708.75,\"Low\":6700.7,\"Volume\":27375,\"Date\":\"2024-12-26 11:21:00 AM\"},{\"ScripCode\":40270,\"Open\":6700,\"Close\":6700.05,\"High\":6700.35,\"Low\":6700,\"Volume\":600,\"Date\":\"2024-12-26 11:22:00 AM\"},{\"ScripCode\":40270,\"Open\":6700,\"Close\":6703.95,\"High\":6703.95,\"Low\":6700,\"Volume\":2325,\"Date\":\"2024-12-26 11:23:00 AM\"},{\"ScripCode\":40270,\"Open\":6703.95,\"Close\":6700,\"High\":6703.95,\"Low\":6700,\"Volume\":21750,\"Date\":\"2024-12-26 11:24:00 AM\"},{\"ScripCode\":40270,\"Open\":6700,\"Close\":6700,\"High\":6700.05,\"Low\":6700,\"Volume\":450,\"Date\":\"2024-12-26 11:25:00 AM\"},{\"ScripCode\":40270,\"Open\":6700,\"Close\":6700,\"High\":6700,\"Low\":6700,\"Volume\":1275,\"Date\":\"2024-12-26 11:26:00 AM\"},{\"ScripCode\":40270,\"Open\":6702.95,\"Close\":6700.65,\"High\":6702.95,\"Low\":6700.65,\"Volume\":3150,\"Date\":\"2024-12-26 11:27:00 AM\"},{\"ScripCode\":40270,\"Open\":6700,\"Close\":6703.05,\"High\":6703.05,\"Low\":6700,\"Volume\":1725,\"Date\":\"2024-12-26 11:28:00 AM\"},{\"ScripCode\":40270,\"Open\":6700.75,\"Close\":6701.1,\"High\":6704.85,\"Low\":6700.75,\"Volume\":675,\"Date\":\"2024-12-26 11:30:00 AM\"},{\"ScripCode\":40270,\"Open\":6700.9,\"Close\":6700,\"High\":6700.9,\"Low\":6700,\"Volume\":375,\"Date\":\"2024-12-26 11:31:00 AM\"},{\"ScripCode\":40270,\"Open\":6697.6,\"Close\":6700,\"High\":6703.4,\"Low\":6697.6,\"Volume\":1200,\"Date\":\"2024-12-26 11:32:00 AM\"},{\"ScripCode\":40270,\"Open\":6700.3,\"Close\":6699.8,\"High\":6700.3,\"Low\":6699.8,\"Volume\":825,\"Date\":\"2024-12-26 11:33:00 AM\"},{\"ScripCode\":40270,\"Open\":6700,\"Close\":6700.8,\"High\":6700.8,\"Low\":6700,\"Volume\":750,\"Date\":\"2024-12-26 11:34:00 AM\"},{\"ScripCode\":40270,\"Open\":6700.15,\"Close\":6700.15,\"High\":6700.15,\"Low\":6700.15,\"Volume\":525,\"Date\":\"2024-12-26 11:35:00 AM\"},{\"ScripCode\":40270,\"Open\":6700,\"Close\":6700,\"High\":6700.4,\"Low\":6700,\"Volume\":1950,\"Date\":\"2024-12-26 11:36:00 AM\"},{\"ScripCode\":40270,\"Open\":6700,\"Close\":6700,\"High\":6700,\"Low\":6699.95,\"Volume\":2625,\"Date\":\"2024-12-26 11:37:00 AM\"},{\"ScripCode\":40270,\"Open\":6700,\"Close\":6700,\"High\":6700,\"Low\":6700,\"Volume\":2025,\"Date\":\"2024-12-26 11:38:00 AM\"},{\"ScripCode\":40270,\"Open\":6700,\"Close\":6704.2,\"High\":6704.2,\"Low\":6700,\"Volume\":4125,\"Date\":\"2024-12-26 11:39:00 AM\"},{\"ScripCode\":40270,\"Open\":6700,\"Close\":6698,\"High\":6700,\"Low\":6695.6,\"Volume\":2850,\"Date\":\"2024-12-26 11:40:00 AM\"},{\"ScripCode\":40270,\"Open\":6703.7,\"Close\":6703.7,\"High\":6703.7,\"Low\":6703.7,\"Volume\":75,\"Date\":\"2024-12-26 11:42:00 AM\"},{\"ScripCode\":40270,\"Open\":6703.7,\"Close\":6703.7,\"High\":6703.7,\"Low\":6703.7,\"Volume\":75,\"Date\":\"2024-12-26 11:44:00 AM\"},{\"ScripCode\":40270,\"Open\":6702.55,\"Close\":6705.5,\"High\":6705.5,\"Low\":6702.55,\"Volume\":1725,\"Date\":\"2024-12-26 11:45:00 AM\"},{\"ScripCode\":40270,\"Open\":6703.7,\"Close\":6703.7,\"High\":6703.7,\"Low\":6703.7,\"Volume\":750,\"Date\":\"2024-12-26 11:46:00 AM\"},{\"ScripCode\":40270,\"Open\":6703.95,\"Close\":6703.95,\"High\":6703.95,\"Low\":6703.95,\"Volume\":150,\"Date\":\"2024-12-26 11:47:00 AM\"},{\"ScripCode\":40270,\"Open\":6698.5,\"Close\":6702.05,\"High\":6702.05,\"Low\":6698.35,\"Volume\":450,\"Date\":\"2024-12-26 11:49:00 AM\"},{\"ScripCode\":40270,\"Open\":6702.05,\"Close\":6696.45,\"High\":6702.05,\"Low\":6696.45,\"Volume\":150,\"Date\":\"2024-12-26 11:50:00 AM\"},{\"ScripCode\":40270,\"Open\":6696.45,\"Close\":6696.45,\"High\":6696.45,\"Low\":6696.45,\"Volume\":75,\"Date\":\"2024-12-26 11:51:00 AM\"},{\"ScripCode\":40270,\"Open\":6686,\"Close\":6677.35,\"High\":6686,\"Low\":6673.1,\"Volume\":450,\"Date\":\"2024-12-26 11:54:00 AM\"},{\"ScripCode\":40270,\"Open\":6673.35,\"Close\":6673.35,\"High\":6673.35,\"Low\":6673.35,\"Volume\":75,\"Date\":\"2024-12-26 11:55:00 AM\"},{\"ScripCode\":40270,\"Open\":6674,\"Close\":6672.2,\"High\":6676,\"Low\":6672.2,\"Volume\":1350,\"Date\":\"2024-12-26 11:56:00 AM\"},{\"ScripCode\":40270,\"Open\":6672.2,\"Close\":6672.2,\"High\":6672.2,\"Low\":6672.2,\"Volume\":75,\"Date\":\"2024-12-26 11:57:00 AM\"},{\"ScripCode\":40270,\"Open\":6667.8,\"Close\":6666,\"High\":6667.8,\"Low\":6662.5,\"Volume\":1350,\"Date\":\"2024-12-26 11:58:00 AM\"},{\"ScripCode\":40270,\"Open\":6664.7,\"Close\":6662,\"High\":6664.7,\"Low\":6662,\"Volume\":375,\"Date\":\"2024-12-26 11:59:00 AM\"},{\"ScripCode\":40270,\"Open\":6660,\"Close\":6662.45,\"High\":6662.45,\"Low\":6660,\"Volume\":1425,\"Date\":\"2024-12-26 12:00:00 PM\"},{\"ScripCode\":40270,\"Open\":6662.45,\"Close\":6662.45,\"High\":6662.45,\"Low\":6662.45,\"Volume\":9900,\"Date\":\"2024-12-26 12:01:00 PM\"},{\"ScripCode\":40270,\"Open\":6662.45,\"Close\":6662.6,\"High\":6662.6,\"Low\":6662.45,\"Volume\":450,\"Date\":\"2024-12-26 12:02:00 PM\"},{\"ScripCode\":40270,\"Open\":6662.6,\"Close\":6665,\"High\":6665,\"Low\":6662.6,\"Volume\":525,\"Date\":\"2024-12-26 12:03:00 PM\"},{\"ScripCode\":40270,\"Open\":6665,\"Close\":6657.55,\"High\":6665,\"Low\":6657.55,\"Volume\":600,\"Date\":\"2024-12-26 12:04:00 PM\"},{\"ScripCode\":40270,\"Open\":6662.65,\"Close\":6658.55,\"High\":6662.65,\"Low\":6658.55,\"Volume\":450,\"Date\":\"2024-12-26 12:05:00 PM\"},{\"ScripCode\":40270,\"Open\":6655.85,\"Close\":6652.5,\"High\":6655.85,\"Low\":6651.1,\"Volume\":3225,\"Date\":\"2024-12-26 12:06:00 PM\"},{\"ScripCode\":40270,\"Open\":6654,\"Close\":6664.7,\"High\":6664.7,\"Low\":6650.85,\"Volume\":1725,\"Date\":\"2024-12-26 12:07:00 PM\"},{\"ScripCode\":40270,\"Open\":6664.7,\"Close\":6668.95,\"High\":6668.95,\"Low\":6664.65,\"Volume\":825,\"Date\":\"2024-12-26 12:08:00 PM\"},{\"ScripCode\":40270,\"Open\":6669.95,\"Close\":6673.55,\"High\":6674.5,\"Low\":6669.6,\"Volume\":825,\"Date\":\"2024-12-26 12:09:00 PM\"},{\"ScripCode\":40270,\"Open\":6668.9,\"Close\":6662.1,\"High\":6668.9,\"Low\":6662.1,\"Volume\":975,\"Date\":\"2024-12-26 12:10:00 PM\"},{\"ScripCode\":40270,\"Open\":6665.75,\"Close\":6665.75,\"High\":6665.75,\"Low\":6665.75,\"Volume\":450,\"Date\":\"2024-12-26 12:11:00 PM\"},{\"ScripCode\":40270,\"Open\":6667.5,\"Close\":6671.05,\"High\":6674.45,\"Low\":6667.5,\"Volume\":525,\"Date\":\"2024-12-26 12:12:00 PM\"},{\"ScripCode\":40270,\"Open\":6671.05,\"Close\":6674.1,\"High\":6675.1,\"Low\":6668.35,\"Volume\":600,\"Date\":\"2024-12-26 12:13:00 PM\"},{\"ScripCode\":40270,\"Open\":6674.1,\"Close\":6674.3,\"High\":6674.3,\"Low\":6674.1,\"Volume\":525,\"Date\":\"2024-12-26 12:14:00 PM\"},{\"ScripCode\":40270,\"Open\":6671.25,\"Close\":6671.25,\"High\":6671.25,\"Low\":6671.25,\"Volume\":450,\"Date\":\"2024-12-26 12:15:00 PM\"},{\"ScripCode\":40270,\"Open\":6671.25,\"Close\":6681.45,\"High\":6681.45,\"Low\":6671.25,\"Volume\":750,\"Date\":\"2024-12-26 12:16:00 PM\"},{\"ScripCode\":40270,\"Open\":6681.6,\"Close\":6681.6,\"High\":6681.6,\"Low\":6681.6,\"Volume\":525,\"Date\":\"2024-12-26 12:17:00 PM\"},{\"ScripCode\":40270,\"Open\":6678.85,\"Close\":6685.5,\"High\":6685.5,\"Low\":6678.85,\"Volume\":525,\"Date\":\"2024-12-26 12:18:00 PM\"},{\"ScripCode\":40270,\"Open\":6685.5,\"Close\":6685.25,\"High\":6685.5,\"Low\":6685.25,\"Volume\":1050,\"Date\":\"2024-12-26 12:19:00 PM\"},{\"ScripCode\":40270,\"Open\":6685.25,\"Close\":6685.25,\"High\":6685.25,\"Low\":6685.25,\"Volume\":375,\"Date\":\"2024-12-26 12:20:00 PM\"},{\"ScripCode\":40270,\"Open\":6685.25,\"Close\":6678.45,\"High\":6685.25,\"Low\":6678.4,\"Volume\":375,\"Date\":\"2024-12-26 12:21:00 PM\"},{\"ScripCode\":40270,\"Open\":6676.95,\"Close\":6674.85,\"High\":6676.95,\"Low\":6671.25,\"Volume\":750,\"Date\":\"2024-12-26 12:22:00 PM\"},{\"ScripCode\":40270,\"Open\":6674.85,\"Close\":6671.25,\"High\":6674.85,\"Low\":6671.25,\"Volume\":450,\"Date\":\"2024-12-26 12:23:00 PM\"},{\"ScripCode\":40270,\"Open\":6671.25,\"Close\":6671.25,\"High\":6671.25,\"Low\":6671.25,\"Volume\":300,\"Date\":\"2024-12-26 12:24:00 PM\"},{\"ScripCode\":40270,\"Open\":6671.25,\"Close\":6671.25,\"High\":6671.25,\"Low\":6671.25,\"Volume\":1125,\"Date\":\"2024-12-26 12:25:00 PM\"},{\"ScripCode\":40270,\"Open\":6671.25,\"Close\":6671.25,\"High\":6671.25,\"Low\":6671.25,\"Volume\":525,\"Date\":\"2024-12-26 12:26:00 PM\"},{\"ScripCode\":40270,\"Open\":6671.25,\"Close\":6670.1,\"High\":6671.25,\"Low\":6669.75,\"Volume\":825,\"Date\":\"2024-12-26 12:27:00 PM\"},{\"ScripCode\":40270,\"Open\":6670.1,\"Close\":6668.2,\"High\":6670.1,\"Low\":6657.7,\"Volume\":3975,\"Date\":\"2024-12-26 12:28:00 PM\"},{\"ScripCode\":40270,\"Open\":6668.2,\"Close\":6669.3,\"High\":6670.9,\"Low\":6667.3,\"Volume\":600,\"Date\":\"2024-12-26 12:29:00 PM\"},{\"ScripCode\":40270,\"Open\":6669.3,\"Close\":6669.3,\"High\":6669.3,\"Low\":6669.3,\"Volume\":375,\"Date\":\"2024-12-26 12:30:00 PM\"},{\"ScripCode\":40270,\"Open\":6669.3,\"Close\":6666.7,\"High\":6670.45,\"Low\":6666.7,\"Volume\":2775,\"Date\":\"2024-12-26 12:31:00 PM\"},{\"ScripCode\":40270,\"Open\":6666.7,\"Close\":6665,\"High\":6666.7,\"Low\":6658.6,\"Volume\":1650,\"Date\":\"2024-12-26 12:32:00 PM\"},{\"ScripCode\":40270,\"Open\":6657.65,\"Close\":6658.35,\"High\":6658.35,\"Low\":6657.65,\"Volume\":900,\"Date\":\"2024-12-26 12:33:00 PM\"},{\"ScripCode\":40270,\"Open\":6658.35,\"Close\":6668.1,\"High\":6668.1,\"Low\":6658.35,\"Volume\":525,\"Date\":\"2024-12-26 12:34:00 PM\"},{\"ScripCode\":40270,\"Open\":6668.1,\"Close\":6677.5,\"High\":6677.5,\"Low\":6668.1,\"Volume\":750,\"Date\":\"2024-12-26 12:35:00 PM\"},{\"ScripCode\":40270,\"Open\":6677.4,\"Close\":6685.95,\"High\":6685.95,\"Low\":6677.4,\"Volume\":675,\"Date\":\"2024-12-26 12:36:00 PM\"},{\"ScripCode\":40270,\"Open\":6685.95,\"Close\":6685.1,\"High\":6685.95,\"Low\":6682.15,\"Volume\":450,\"Date\":\"2024-12-26 12:37:00 PM\"},{\"ScripCode\":40270,\"Open\":6685.1,\"Close\":6680.6,\"High\":6685.1,\"Low\":6680.6,\"Volume\":825,\"Date\":\"2024-12-26 12:38:00 PM\"},{\"ScripCode\":40270,\"Open\":6678,\"Close\":6688.1,\"High\":6688.1,\"Low\":6678,\"Volume\":3000,\"Date\":\"2024-12-26 12:39:00 PM\"},{\"ScripCode\":40270,\"Open\":6688.1,\"Close\":6686.3,\"High\":6688.1,\"Low\":6686.3,\"Volume\":375,\"Date\":\"2024-12-26 12:40:00 PM\"},{\"ScripCode\":40270,\"Open\":6683.1,\"Close\":6683.1,\"High\":6683.1,\"Low\":6683.1,\"Volume\":450,\"Date\":\"2024-12-26 12:41:00 PM\"},{\"ScripCode\":40270,\"Open\":6683.1,\"Close\":6694.45,\"High\":6694.45,\"Low\":6683.1,\"Volume\":750,\"Date\":\"2024-12-26 12:42:00 PM\"},{\"ScripCode\":40270,\"Open\":6695.75,\"Close\":6700,\"High\":6700,\"Low\":6695.75,\"Volume\":1125,\"Date\":\"2024-12-26 12:43:00 PM\"},{\"ScripCode\":40270,\"Open\":6700,\"Close\":6700,\"High\":6700,\"Low\":6700,\"Volume\":375,\"Date\":\"2024-12-26 12:44:00 PM\"},{\"ScripCode\":40270,\"Open\":6700,\"Close\":6709.9,\"High\":6709.9,\"Low\":6700,\"Volume\":900,\"Date\":\"2024-12-26 12:45:00 PM\"},{\"ScripCode\":40270,\"Open\":6709.9,\"Close\":6711.6,\"High\":6711.6,\"Low\":6709.9,\"Volume\":675,\"Date\":\"2024-12-26 12:46:00 PM\"},{\"ScripCode\":40270,\"Open\":6711.6,\"Close\":6711.6,\"High\":6711.6,\"Low\":6711.6,\"Volume\":600,\"Date\":\"2024-12-26 12:47:00 PM\"},{\"ScripCode\":40270,\"Open\":6711.6,\"Close\":6705.85,\"High\":6711.6,\"Low\":6705.85,\"Volume\":675,\"Date\":\"2024-12-26 12:48:00 PM\"},{\"ScripCode\":40270,\"Open\":6705.65,\"Close\":6712.45,\"High\":6713.55,\"Low\":6705.65,\"Volume\":1050,\"Date\":\"2024-12-26 12:49:00 PM\"},{\"ScripCode\":40270,\"Open\":6712.45,\"Close\":6715.8,\"High\":6725,\"Low\":6712.45,\"Volume\":5175,\"Date\":\"2024-12-26 12:50:00 PM\"},{\"ScripCode\":40270,\"Open\":6715.8,\"Close\":6723.55,\"High\":6723.55,\"Low\":6715.8,\"Volume\":900,\"Date\":\"2024-12-26 12:51:00 PM\"},{\"ScripCode\":40270,\"Open\":6723.55,\"Close\":6719.7,\"High\":6723.55,\"Low\":6719.7,\"Volume\":1875,\"Date\":\"2024-12-26 12:52:00 PM\"},{\"ScripCode\":40270,\"Open\":6720,\"Close\":6725,\"High\":6725,\"Low\":6720,\"Volume\":1500,\"Date\":\"2024-12-26 12:53:00 PM\"},{\"ScripCode\":40270,\"Open\":6724.85,\"Close\":6727.7,\"High\":6736.9,\"Low\":6724.85,\"Volume\":2175,\"Date\":\"2024-12-26 12:54:00 PM\"},{\"ScripCode\":40270,\"Open\":6731.95,\"Close\":6727.05,\"High\":6731.95,\"Low\":6723.1,\"Volume\":1125,\"Date\":\"2024-12-26 12:55:00 PM\"},{\"ScripCode\":40270,\"Open\":6728.9,\"Close\":6728.95,\"High\":6729.5,\"Low\":6728.9,\"Volume\":750,\"Date\":\"2024-12-26 12:56:00 PM\"},{\"ScripCode\":40270,\"Open\":6728.95,\"Close\":6728.95,\"High\":6728.95,\"Low\":6728.95,\"Volume\":300,\"Date\":\"2024-12-26 12:57:00 PM\"},{\"ScripCode\":40270,\"Open\":6728.95,\"Close\":6726.45,\"High\":6728.95,\"Low\":6726.45,\"Volume\":375,\"Date\":\"2024-12-26 12:58:00 PM\"},{\"ScripCode\":40270,\"Open\":6734.65,\"Close\":6729,\"High\":6734.65,\"Low\":6729,\"Volume\":750,\"Date\":\"2024-12-26 12:59:00 PM\"},{\"ScripCode\":40270,\"Open\":6729,\"Close\":6725.5,\"High\":6729,\"Low\":6725.5,\"Volume\":675,\"Date\":\"2024-12-26 01:00:00 PM\"},{\"ScripCode\":40270,\"Open\":6725.5,\"Close\":6722.15,\"High\":6725.5,\"Low\":6722.15,\"Volume\":450,\"Date\":\"2024-12-26 01:01:00 PM\"},{\"ScripCode\":40270,\"Open\":6723.2,\"Close\":6724.6,\"High\":6724.6,\"Low\":6723.2,\"Volume\":1050,\"Date\":\"2024-12-26 01:02:00 PM\"},{\"ScripCode\":40270,\"Open\":6724.6,\"Close\":6727.2,\"High\":6730,\"Low\":6724.6,\"Volume\":975,\"Date\":\"2024-12-26 01:03:00 PM\"},{\"ScripCode\":40270,\"Open\":6729.65,\"Close\":6720.15,\"High\":6729.65,\"Low\":6720.15,\"Volume\":1200,\"Date\":\"2024-12-26 01:04:00 PM\"},{\"ScripCode\":40270,\"Open\":6720.15,\"Close\":6720.15,\"High\":6720.15,\"Low\":6720.15,\"Volume\":225,\"Date\":\"2024-12-26 01:05:00 PM\"},{\"ScripCode\":40270,\"Open\":6717.5,\"Close\":6718.4,\"High\":6718.4,\"Low\":6717.5,\"Volume\":1125,\"Date\":\"2024-12-26 01:06:00 PM\"},{\"ScripCode\":40270,\"Open\":6718.4,\"Close\":6718.15,\"High\":6718.4,\"Low\":6718.15,\"Volume\":600,\"Date\":\"2024-12-26 01:07:00 PM\"},{\"ScripCode\":40270,\"Open\":6718.15,\"Close\":6724.45,\"High\":6724.45,\"Low\":6718.15,\"Volume\":525,\"Date\":\"2024-12-26 01:08:00 PM\"},{\"ScripCode\":40270,\"Open\":6721.95,\"Close\":6721.95,\"High\":6721.95,\"Low\":6721.95,\"Volume\":150,\"Date\":\"2024-12-26 01:09:00 PM\"},{\"ScripCode\":40270,\"Open\":6725.15,\"Close\":6722.35,\"High\":6725.15,\"Low\":6722.35,\"Volume\":225,\"Date\":\"2024-12-26 01:10:00 PM\"},{\"ScripCode\":40270,\"Open\":6722.35,\"Close\":6723.25,\"High\":6723.25,\"Low\":6722.15,\"Volume\":300,\"Date\":\"2024-12-26 01:11:00 PM\"},{\"ScripCode\":40270,\"Open\":6730,\"Close\":6730,\"High\":6730,\"Low\":6730,\"Volume\":75,\"Date\":\"2024-12-26 01:12:00 PM\"},{\"ScripCode\":40270,\"Open\":6729.8,\"Close\":6733.9,\"High\":6734.65,\"Low\":6729.8,\"Volume\":900,\"Date\":\"2024-12-26 01:13:00 PM\"},{\"ScripCode\":40270,\"Open\":6733.9,\"Close\":6738.25,\"High\":6738.25,\"Low\":6733.9,\"Volume\":600,\"Date\":\"2024-12-26 01:14:00 PM\"},{\"ScripCode\":40270,\"Open\":6737.4,\"Close\":6735.85,\"High\":6737.4,\"Low\":6735.85,\"Volume\":525,\"Date\":\"2024-12-26 01:15:00 PM\"},{\"ScripCode\":40270,\"Open\":6737.05,\"Close\":6731.35,\"High\":6737.95,\"Low\":6731.35,\"Volume\":600,\"Date\":\"2024-12-26 01:16:00 PM\"},{\"ScripCode\":40270,\"Open\":6731.8,\"Close\":6727.2,\"High\":6731.8,\"Low\":6727.2,\"Volume\":900,\"Date\":\"2024-12-26 01:17:00 PM\"},{\"ScripCode\":40270,\"Open\":6731.55,\"Close\":6730.1,\"High\":6735.65,\"Low\":6730.1,\"Volume\":450,\"Date\":\"2024-12-26 01:18:00 PM\"},{\"ScripCode\":40270,\"Open\":6734.15,\"Close\":6734.15,\"High\":6734.15,\"Low\":6734.15,\"Volume\":825,\"Date\":\"2024-12-26 01:19:00 PM\"},{\"ScripCode\":40270,\"Open\":6729.95,\"Close\":6729.95,\"High\":6729.95,\"Low\":6729.95,\"Volume\":300,\"Date\":\"2024-12-26 01:20:00 PM\"},{\"ScripCode\":40270,\"Open\":6729.95,\"Close\":6729.95,\"High\":6729.95,\"Low\":6729.95,\"Volume\":3000,\"Date\":\"2024-12-26 01:21:00 PM\"},{\"ScripCode\":40270,\"Open\":6730.3,\"Close\":6727,\"High\":6730.3,\"Low\":6727,\"Volume\":1875,\"Date\":\"2024-12-26 01:22:00 PM\"},{\"ScripCode\":40270,\"Open\":6727,\"Close\":6728,\"High\":6728,\"Low\":6727,\"Volume\":900,\"Date\":\"2024-12-26 01:23:00 PM\"},{\"ScripCode\":40270,\"Open\":6717.6,\"Close\":6720,\"High\":6720,\"Low\":6717.6,\"Volume\":1575,\"Date\":\"2024-12-26 01:24:00 PM\"},{\"ScripCode\":40270,\"Open\":6720,\"Close\":6724.1,\"High\":6724.1,\"Low\":6720,\"Volume\":150,\"Date\":\"2024-12-26 01:26:00 PM\"},{\"ScripCode\":40270,\"Open\":6727,\"Close\":6727,\"High\":6727,\"Low\":6727,\"Volume\":675,\"Date\":\"2024-12-26 01:27:00 PM\"},{\"ScripCode\":40270,\"Open\":6724.05,\"Close\":6724.4,\"High\":6724.4,\"Low\":6724.05,\"Volume\":150,\"Date\":\"2024-12-26 01:28:00 PM\"},{\"ScripCode\":40270,\"Open\":6724.4,\"Close\":6724.4,\"High\":6724.4,\"Low\":6724.4,\"Volume\":75,\"Date\":\"2024-12-26 01:29:00 PM\"},{\"ScripCode\":40270,\"Open\":6724.4,\"Close\":6735,\"High\":6735,\"Low\":6723.85,\"Volume\":1800,\"Date\":\"2024-12-26 01:30:00 PM\"},{\"ScripCode\":40270,\"Open\":6734.65,\"Close\":6737.2,\"High\":6737.6,\"Low\":6734.65,\"Volume\":975,\"Date\":\"2024-12-26 01:31:00 PM\"},{\"ScripCode\":40270,\"Open\":6738.95,\"Close\":6743.7,\"High\":6743.7,\"Low\":6738.95,\"Volume\":1950,\"Date\":\"2024-12-26 01:32:00 PM\"},{\"ScripCode\":40270,\"Open\":6743.7,\"Close\":6743.7,\"High\":6743.7,\"Low\":6743.7,\"Volume\":825,\"Date\":\"2024-12-26 01:33:00 PM\"},{\"ScripCode\":40270,\"Open\":6730.05,\"Close\":6723,\"High\":6730.05,\"Low\":6723,\"Volume\":450,\"Date\":\"2024-12-26 01:34:00 PM\"},{\"ScripCode\":40270,\"Open\":6716.35,\"Close\":6716.4,\"High\":6716.4,\"Low\":6703.1,\"Volume\":1500,\"Date\":\"2024-12-26 01:35:00 PM\"},{\"ScripCode\":40270,\"Open\":6716.4,\"Close\":6724.2,\"High\":6724.2,\"Low\":6716.4,\"Volume\":675,\"Date\":\"2024-12-26 01:36:00 PM\"},{\"ScripCode\":40270,\"Open\":6724.2,\"Close\":6710.55,\"High\":6725,\"Low\":6708.05,\"Volume\":4725,\"Date\":\"2024-12-26 01:37:00 PM\"},{\"ScripCode\":40270,\"Open\":6706.75,\"Close\":6707.7,\"High\":6707.7,\"Low\":6706.75,\"Volume\":750,\"Date\":\"2024-12-26 01:38:00 PM\"},{\"ScripCode\":40270,\"Open\":6707.7,\"Close\":6714.6,\"High\":6714.6,\"Low\":6707.7,\"Volume\":525,\"Date\":\"2024-12-26 01:39:00 PM\"},{\"ScripCode\":40270,\"Open\":6714.6,\"Close\":6709.1,\"High\":6714.6,\"Low\":6709.1,\"Volume\":525,\"Date\":\"2024-12-26 01:40:00 PM\"},{\"ScripCode\":40270,\"Open\":6709.1,\"Close\":6720.5,\"High\":6721.15,\"Low\":6709.1,\"Volume\":525,\"Date\":\"2024-12-26 01:41:00 PM\"},{\"ScripCode\":40270,\"Open\":6720.5,\"Close\":6724.55,\"High\":6724.55,\"Low\":6720.5,\"Volume\":2475,\"Date\":\"2024-12-26 01:42:00 PM\"},{\"ScripCode\":40270,\"Open\":6724.95,\"Close\":6729,\"High\":6729,\"Low\":6724.95,\"Volume\":600,\"Date\":\"2024-12-26 01:43:00 PM\"},{\"ScripCode\":40270,\"Open\":6729,\"Close\":6727.9,\"High\":6732.1,\"Low\":6727.9,\"Volume\":600,\"Date\":\"2024-12-26 01:44:00 PM\"},{\"ScripCode\":40270,\"Open\":6727.9,\"Close\":6727.9,\"High\":6727.9,\"Low\":6727.9,\"Volume\":375,\"Date\":\"2024-12-26 01:45:00 PM\"},{\"ScripCode\":40270,\"Open\":6724.2,\"Close\":6724.2,\"High\":6724.2,\"Low\":6724.2,\"Volume\":375,\"Date\":\"2024-12-26 01:46:00 PM\"},{\"ScripCode\":40270,\"Open\":6724.55,\"Close\":6722.95,\"High\":6724.55,\"Low\":6722.95,\"Volume\":750,\"Date\":\"2024-12-26 01:47:00 PM\"},{\"ScripCode\":40270,\"Open\":6730.2,\"Close\":6728.8,\"High\":6730.2,\"Low\":6728.8,\"Volume\":1500,\"Date\":\"2024-12-26 01:48:00 PM\"},{\"ScripCode\":40270,\"Open\":6728.8,\"Close\":6728.8,\"High\":6728.8,\"Low\":6728.8,\"Volume\":225,\"Date\":\"2024-12-26 01:49:00 PM\"},{\"ScripCode\":40270,\"Open\":6728.8,\"Close\":6712.75,\"High\":6728.8,\"Low\":6712.75,\"Volume\":675,\"Date\":\"2024-12-26 01:50:00 PM\"},{\"ScripCode\":40270,\"Open\":6712.75,\"Close\":6714.9,\"High\":6716.65,\"Low\":6712.75,\"Volume\":11250,\"Date\":\"2024-12-26 01:51:00 PM\"},{\"ScripCode\":40270,\"Open\":6714.85,\"Close\":6715,\"High\":6715,\"Low\":6714.45,\"Volume\":900,\"Date\":\"2024-12-26 01:52:00 PM\"},{\"ScripCode\":40270,\"Open\":6715,\"Close\":6715,\"High\":6715,\"Low\":6715,\"Volume\":675,\"Date\":\"2024-12-26 01:53:00 PM\"},{\"ScripCode\":40270,\"Open\":6715,\"Close\":6717.8,\"High\":6717.8,\"Low\":6715,\"Volume\":300,\"Date\":\"2024-12-26 01:54:00 PM\"},{\"ScripCode\":40270,\"Open\":6717.8,\"Close\":6717.8,\"High\":6717.8,\"Low\":6717.8,\"Volume\":150,\"Date\":\"2024-12-26 01:55:00 PM\"},{\"ScripCode\":40270,\"Open\":6717.8,\"Close\":6715,\"High\":6717.8,\"Low\":6715,\"Volume\":13725,\"Date\":\"2024-12-26 01:56:00 PM\"},{\"ScripCode\":40270,\"Open\":6715,\"Close\":6713.2,\"High\":6715,\"Low\":6713.2,\"Volume\":1125,\"Date\":\"2024-12-26 01:57:00 PM\"},{\"ScripCode\":40270,\"Open\":6713.2,\"Close\":6718.25,\"High\":6718.25,\"Low\":6713.2,\"Volume\":11400,\"Date\":\"2024-12-26 01:58:00 PM\"},{\"ScripCode\":40270,\"Open\":6716,\"Close\":6718.9,\"High\":6720.05,\"Low\":6716,\"Volume\":1425,\"Date\":\"2024-12-26 01:59:00 PM\"},{\"ScripCode\":40270,\"Open\":6718.9,\"Close\":6713.4,\"High\":6719.7,\"Low\":6713.4,\"Volume\":1800,\"Date\":\"2024-12-26 02:00:00 PM\"},{\"ScripCode\":40270,\"Open\":6718.35,\"Close\":6725.85,\"High\":6725.85,\"Low\":6718.35,\"Volume\":750,\"Date\":\"2024-12-26 02:02:00 PM\"},{\"ScripCode\":40270,\"Open\":6720.55,\"Close\":6720.55,\"High\":6720.55,\"Low\":6720.55,\"Volume\":75,\"Date\":\"2024-12-26 02:03:00 PM\"},{\"ScripCode\":40270,\"Open\":6720.55,\"Close\":6720.55,\"High\":6720.55,\"Low\":6720.55,\"Volume\":300,\"Date\":\"2024-12-26 02:04:00 PM\"},{\"ScripCode\":40270,\"Open\":6720.55,\"Close\":6722.6,\"High\":6722.65,\"Low\":6720.55,\"Volume\":525,\"Date\":\"2024-12-26 02:05:00 PM\"},{\"ScripCode\":40270,\"Open\":6722.65,\"Close\":6723.8,\"High\":6723.8,\"Low\":6721.75,\"Volume\":1050,\"Date\":\"2024-12-26 02:06:00 PM\"},{\"ScripCode\":40270,\"Open\":6722.45,\"Close\":6721.05,\"High\":6722.45,\"Low\":6721.05,\"Volume\":300,\"Date\":\"2024-12-26 02:07:00 PM\"},{\"ScripCode\":40270,\"Open\":6723.6,\"Close\":6714.2,\"High\":6724.75,\"Low\":6712.45,\"Volume\":975,\"Date\":\"2024-12-26 02:08:00 PM\"},{\"ScripCode\":40270,\"Open\":6711.25,\"Close\":6713.1,\"High\":6713.5,\"Low\":6708.45,\"Volume\":1050,\"Date\":\"2024-12-26 02:09:00 PM\"},{\"ScripCode\":40270,\"Open\":6710.3,\"Close\":6710.3,\"High\":6710.3,\"Low\":6710.3,\"Volume\":75,\"Date\":\"2024-12-26 02:10:00 PM\"},{\"ScripCode\":40270,\"Open\":6712.85,\"Close\":6713,\"High\":6714.95,\"Low\":6712.85,\"Volume\":1125,\"Date\":\"2024-12-26 02:11:00 PM\"},{\"ScripCode\":40270,\"Open\":6714.95,\"Close\":6719.7,\"High\":6719.7,\"Low\":6714.95,\"Volume\":1350,\"Date\":\"2024-12-26 02:12:00 PM\"},{\"ScripCode\":40270,\"Open\":6720.05,\"Close\":6726.9,\"High\":6726.9,\"Low\":6717.65,\"Volume\":825,\"Date\":\"2024-12-26 02:13:00 PM\"},{\"ScripCode\":40270,\"Open\":6723,\"Close\":6720.75,\"High\":6724.1,\"Low\":6720.75,\"Volume\":750,\"Date\":\"2024-12-26 02:14:00 PM\"},{\"ScripCode\":40270,\"Open\":6712.55,\"Close\":6710.3,\"High\":6714.9,\"Low\":6710.3,\"Volume\":450,\"Date\":\"2024-12-26 02:15:00 PM\"},{\"ScripCode\":40270,\"Open\":6710.35,\"Close\":6708.75,\"High\":6710.35,\"Low\":6702.85,\"Volume\":1050,\"Date\":\"2024-12-26 02:16:00 PM\"},{\"ScripCode\":40270,\"Open\":6709.35,\"Close\":6709.45,\"High\":6709.45,\"Low\":6709.35,\"Volume\":225,\"Date\":\"2024-12-26 02:17:00 PM\"},{\"ScripCode\":40270,\"Open\":6716.6,\"Close\":6716.6,\"High\":6716.6,\"Low\":6716.6,\"Volume\":150,\"Date\":\"2024-12-26 02:19:00 PM\"},{\"ScripCode\":40270,\"Open\":6716.6,\"Close\":6713.25,\"High\":6716.6,\"Low\":6713.25,\"Volume\":1875,\"Date\":\"2024-12-26 02:20:00 PM\"},{\"ScripCode\":40270,\"Open\":6715.3,\"Close\":6716.8,\"High\":6716.8,\"Low\":6715.3,\"Volume\":450,\"Date\":\"2024-12-26 02:21:00 PM\"},{\"ScripCode\":40270,\"Open\":6719,\"Close\":6719,\"High\":6719,\"Low\":6719,\"Volume\":150,\"Date\":\"2024-12-26 02:22:00 PM\"},{\"ScripCode\":40270,\"Open\":6719,\"Close\":6723.25,\"High\":6723.6,\"Low\":6719,\"Volume\":1125,\"Date\":\"2024-12-26 02:23:00 PM\"},{\"ScripCode\":40270,\"Open\":6716.15,\"Close\":6716.15,\"High\":6716.15,\"Low\":6716.15,\"Volume\":75,\"Date\":\"2024-12-26 02:24:00 PM\"},{\"ScripCode\":40270,\"Open\":6717.7,\"Close\":6717.7,\"High\":6717.7,\"Low\":6717.7,\"Volume\":75,\"Date\":\"2024-12-26 02:25:00 PM\"},{\"ScripCode\":40270,\"Open\":6714.75,\"Close\":6717.85,\"High\":6717.85,\"Low\":6714.55,\"Volume\":525,\"Date\":\"2024-12-26 02:26:00 PM\"},{\"ScripCode\":40270,\"Open\":6710.15,\"Close\":6712.75,\"High\":6712.75,\"Low\":6710.15,\"Volume\":150,\"Date\":\"2024-12-26 02:27:00 PM\"},{\"ScripCode\":40270,\"Open\":6708.6,\"Close\":6712.75,\"High\":6712.75,\"Low\":6708.6,\"Volume\":1050,\"Date\":\"2024-12-26 02:28:00 PM\"},{\"ScripCode\":40270,\"Open\":6715.45,\"Close\":6717.15,\"High\":6717.15,\"Low\":6715.45,\"Volume\":225,\"Date\":\"2024-12-26 02:30:00 PM\"},{\"ScripCode\":40270,\"Open\":6713.8,\"Close\":6700.45,\"High\":6716.5,\"Low\":6700.45,\"Volume\":1575,\"Date\":\"2024-12-26 02:31:00 PM\"},{\"ScripCode\":40270,\"Open\":6702.95,\"Close\":6707.15,\"High\":6707.15,\"Low\":6702.95,\"Volume\":225,\"Date\":\"2024-12-26 02:32:00 PM\"},{\"ScripCode\":40270,\"Open\":6715.15,\"Close\":6718,\"High\":6718,\"Low\":6715.15,\"Volume\":1050,\"Date\":\"2024-12-26 02:33:00 PM\"},{\"ScripCode\":40270,\"Open\":6709.75,\"Close\":6713.95,\"High\":6713.95,\"Low\":6709.75,\"Volume\":525,\"Date\":\"2024-12-26 02:35:00 PM\"},{\"ScripCode\":40270,\"Open\":6709,\"Close\":6709,\"High\":6709,\"Low\":6709,\"Volume\":300,\"Date\":\"2024-12-26 02:36:00 PM\"},{\"ScripCode\":40270,\"Open\":6709,\"Close\":6709,\"High\":6709,\"Low\":6709,\"Volume\":525,\"Date\":\"2024-12-26 02:37:00 PM\"},{\"ScripCode\":40270,\"Open\":6702,\"Close\":6698.5,\"High\":6704.1,\"Low\":6698.5,\"Volume\":375,\"Date\":\"2024-12-26 02:38:00 PM\"},{\"ScripCode\":40270,\"Open\":6702.4,\"Close\":6704.95,\"High\":6704.95,\"Low\":6702.4,\"Volume\":150,\"Date\":\"2024-12-26 02:39:00 PM\"},{\"ScripCode\":40270,\"Open\":6702,\"Close\":6702,\"High\":6702,\"Low\":6702,\"Volume\":75,\"Date\":\"2024-12-26 02:40:00 PM\"},{\"ScripCode\":40270,\"Open\":6695,\"Close\":6687,\"High\":6695,\"Low\":6687,\"Volume\":1875,\"Date\":\"2024-12-26 02:41:00 PM\"},{\"ScripCode\":40270,\"Open\":6686.95,\"Close\":6682.05,\"High\":6688.95,\"Low\":6682.05,\"Volume\":1800,\"Date\":\"2024-12-26 02:42:00 PM\"},{\"ScripCode\":40270,\"Open\":6688.75,\"Close\":6689.9,\"High\":6699.7,\"Low\":6688.75,\"Volume\":975,\"Date\":\"2024-12-26 02:43:00 PM\"},{\"ScripCode\":40270,\"Open\":6694.55,\"Close\":6693.3,\"High\":6694.55,\"Low\":6692.9,\"Volume\":975,\"Date\":\"2024-12-26 02:44:00 PM\"},{\"ScripCode\":40270,\"Open\":6691,\"Close\":6690,\"High\":6691,\"Low\":6690,\"Volume\":1275,\"Date\":\"2024-12-26 02:45:00 PM\"},{\"ScripCode\":40270,\"Open\":6690.95,\"Close\":6690.95,\"High\":6690.95,\"Low\":6690.95,\"Volume\":300,\"Date\":\"2024-12-26 02:46:00 PM\"},{\"ScripCode\":40270,\"Open\":6690.95,\"Close\":6690.95,\"High\":6690.95,\"Low\":6690.95,\"Volume\":1275,\"Date\":\"2024-12-26 02:47:00 PM\"},{\"ScripCode\":40270,\"Open\":6686,\"Close\":6686,\"High\":6686,\"Low\":6686,\"Volume\":2175,\"Date\":\"2024-12-26 02:48:00 PM\"},{\"ScripCode\":40270,\"Open\":6684,\"Close\":6677.9,\"High\":6684,\"Low\":6677.9,\"Volume\":20175,\"Date\":\"2024-12-26 02:49:00 PM\"},{\"ScripCode\":40270,\"Open\":6677,\"Close\":6678,\"High\":6678,\"Low\":6673.55,\"Volume\":525,\"Date\":\"2024-12-26 02:50:00 PM\"},{\"ScripCode\":40270,\"Open\":6674.2,\"Close\":6675.1,\"High\":6675.1,\"Low\":6674.2,\"Volume\":150,\"Date\":\"2024-12-26 02:51:00 PM\"},{\"ScripCode\":40270,\"Open\":6671.9,\"Close\":6671.9,\"High\":6671.9,\"Low\":6671.9,\"Volume\":3075,\"Date\":\"2024-12-26 02:52:00 PM\"},{\"ScripCode\":40270,\"Open\":6676.3,\"Close\":6676.3,\"High\":6676.3,\"Low\":6676.3,\"Volume\":900,\"Date\":\"2024-12-26 02:53:00 PM\"},{\"ScripCode\":40270,\"Open\":6678.5,\"Close\":6677.5,\"High\":6680.25,\"Low\":6677.25,\"Volume\":825,\"Date\":\"2024-12-26 02:54:00 PM\"},{\"ScripCode\":40270,\"Open\":6674.7,\"Close\":6674.9,\"High\":6674.9,\"Low\":6674.7,\"Volume\":150,\"Date\":\"2024-12-26 02:55:00 PM\"},{\"ScripCode\":40270,\"Open\":6677.6,\"Close\":6682.15,\"High\":6682.15,\"Low\":6677.6,\"Volume\":675,\"Date\":\"2024-12-26 02:56:00 PM\"},{\"ScripCode\":40270,\"Open\":6682.6,\"Close\":6682.6,\"High\":6682.6,\"Low\":6682.6,\"Volume\":75,\"Date\":\"2024-12-26 02:57:00 PM\"},{\"ScripCode\":40270,\"Open\":6690.4,\"Close\":6691.2,\"High\":6691.2,\"Low\":6690.25,\"Volume\":600,\"Date\":\"2024-12-26 02:58:00 PM\"},{\"ScripCode\":40270,\"Open\":6691.2,\"Close\":6691.2,\"High\":6691.2,\"Low\":6691.2,\"Volume\":300,\"Date\":\"2024-12-26 02:59:00 PM\"},{\"ScripCode\":40270,\"Open\":6697.15,\"Close\":6692.2,\"High\":6697.15,\"Low\":6691.05,\"Volume\":1500,\"Date\":\"2024-12-26 03:00:00 PM\"},{\"ScripCode\":40270,\"Open\":6696.75,\"Close\":6694.55,\"High\":6696.75,\"Low\":6694.55,\"Volume\":375,\"Date\":\"2024-12-26 03:01:00 PM\"},{\"ScripCode\":40270,\"Open\":6690.75,\"Close\":6687.5,\"High\":6697.5,\"Low\":6687.5,\"Volume\":2925,\"Date\":\"2024-12-26 03:02:00 PM\"},{\"ScripCode\":40270,\"Open\":6687,\"Close\":6702.7,\"High\":6702.85,\"Low\":6685.05,\"Volume\":3900,\"Date\":\"2024-12-26 03:03:00 PM\"},{\"ScripCode\":40270,\"Open\":6697.8,\"Close\":6685.4,\"High\":6698.15,\"Low\":6679.6,\"Volume\":3975,\"Date\":\"2024-12-26 03:04:00 PM\"},{\"ScripCode\":40270,\"Open\":6681,\"Close\":6694.3,\"High\":6694.3,\"Low\":6681,\"Volume\":3600,\"Date\":\"2024-12-26 03:05:00 PM\"},{\"ScripCode\":40270,\"Open\":6696.5,\"Close\":6698.2,\"High\":6702.8,\"Low\":6696.5,\"Volume\":1725,\"Date\":\"2024-12-26 03:06:00 PM\"},{\"ScripCode\":40270,\"Open\":6697.95,\"Close\":6691,\"High\":6699.7,\"Low\":6691,\"Volume\":825,\"Date\":\"2024-12-26 03:07:00 PM\"},{\"ScripCode\":40270,\"Open\":6698.8,\"Close\":6702.7,\"High\":6702.7,\"Low\":6698.8,\"Volume\":150,\"Date\":\"2024-12-26 03:08:00 PM\"},{\"ScripCode\":40270,\"Open\":6695.65,\"Close\":6702.85,\"High\":6702.85,\"Low\":6693.85,\"Volume\":750,\"Date\":\"2024-12-26 03:09:00 PM\"},{\"ScripCode\":40270,\"Open\":6702.85,\"Close\":6701,\"High\":6706.45,\"Low\":6699.25,\"Volume\":1200,\"Date\":\"2024-12-26 03:10:00 PM\"},{\"ScripCode\":40270,\"Open\":6706.05,\"Close\":6700.1,\"High\":6706.05,\"Low\":6700.1,\"Volume\":150,\"Date\":\"2024-12-26 03:11:00 PM\"},{\"ScripCode\":40270,\"Open\":6700.45,\"Close\":6702.25,\"High\":6706,\"Low\":6700.45,\"Volume\":300,\"Date\":\"2024-12-26 03:12:00 PM\"},{\"ScripCode\":40270,\"Open\":6704.95,\"Close\":6703.15,\"High\":6704.95,\"Low\":6703.15,\"Volume\":675,\"Date\":\"2024-12-26 03:13:00 PM\"},{\"ScripCode\":40270,\"Open\":6701,\"Close\":6703.2,\"High\":6705,\"Low\":6701,\"Volume\":375,\"Date\":\"2024-12-26 03:14:00 PM\"},{\"ScripCode\":40270,\"Open\":6702.7,\"Close\":6700,\"High\":6703.85,\"Low\":6699.35,\"Volume\":675,\"Date\":\"2024-12-26 03:15:00 PM\"},{\"ScripCode\":40270,\"Open\":6700,\"Close\":6689.7,\"High\":6703.7,\"Low\":6689.7,\"Volume\":3075,\"Date\":\"2024-12-26 03:16:00 PM\"},{\"ScripCode\":40270,\"Open\":6701.45,\"Close\":6705,\"High\":6705,\"Low\":6699.55,\"Volume\":2250,\"Date\":\"2024-12-26 03:17:00 PM\"},{\"ScripCode\":40270,\"Open\":6706.2,\"Close\":6703.75,\"High\":6708.7,\"Low\":6703.75,\"Volume\":4050,\"Date\":\"2024-12-26 03:18:00 PM\"},{\"ScripCode\":40270,\"Open\":6703.65,\"Close\":6700.45,\"High\":6705.2,\"Low\":6700.45,\"Volume\":3300,\"Date\":\"2024-12-26 03:19:00 PM\"},{\"ScripCode\":40270,\"Open\":6700.4,\"Close\":6696.45,\"High\":6706.95,\"Low\":6696.45,\"Volume\":4050,\"Date\":\"2024-12-26 03:20:00 PM\"},{\"ScripCode\":40270,\"Open\":6699.6,\"Close\":6706.75,\"High\":6706.75,\"Low\":6699.6,\"Volume\":1125,\"Date\":\"2024-12-26 03:21:00 PM\"},{\"ScripCode\":40270,\"Open\":6706.4,\"Close\":6700.2,\"High\":6706.4,\"Low\":6699.65,\"Volume\":675,\"Date\":\"2024-12-26 03:22:00 PM\"},{\"ScripCode\":40270,\"Open\":6699.95,\"Close\":6703,\"High\":6703,\"Low\":6699.6,\"Volume\":525,\"Date\":\"2024-12-26 03:23:00 PM\"},{\"ScripCode\":40270,\"Open\":6702.35,\"Close\":6700,\"High\":6702.5,\"Low\":6698.7,\"Volume\":900,\"Date\":\"2024-12-26 03:24:00 PM\"},{\"ScripCode\":40270,\"Open\":6700.05,\"Close\":6710.95,\"High\":6710.95,\"Low\":6700.05,\"Volume\":1950,\"Date\":\"2024-12-26 03:25:00 PM\"},{\"ScripCode\":40270,\"Open\":6718,\"Close\":6734.7,\"High\":6758.05,\"Low\":6712.3,\"Volume\":11775,\"Date\":\"2024-12-26 03:26:00 PM\"},{\"ScripCode\":40270,\"Open\":6737.55,\"Close\":6717.3,\"High\":6737.65,\"Low\":6717.3,\"Volume\":1800,\"Date\":\"2024-12-26 03:27:00 PM\"},{\"ScripCode\":40270,\"Open\":6707.55,\"Close\":6710,\"High\":6710,\"Low\":6707.55,\"Volume\":675,\"Date\":\"2024-12-26 03:28:00 PM\"},{\"ScripCode\":40270,\"Open\":6688.55,\"Close\":6692.05,\"High\":6692.05,\"Low\":6688.55,\"Volume\":2325,\"Date\":\"2024-12-26 03:29:00 PM\"}],\"30-01-2025\":[{\"ScripCode\":42503,\"Open\":5669,\"Close\":5707.8,\"High\":5707.8,\"Low\":5668.6,\"Volume\":2100,\"Date\":\"2025-01-29 09:15:00 AM\"},{\"ScripCode\":42503,\"Open\":5711.65,\"Close\":5710.15,\"High\":5719.8,\"Low\":5694.85,\"Volume\":3600,\"Date\":\"2025-01-29 09:16:00 AM\"},{\"ScripCode\":42503,\"Open\":5710.15,\"Close\":5701.55,\"High\":5710.15,\"Low\":5699.95,\"Volume\":675,\"Date\":\"2025-01-29 09:17:00 AM\"},{\"ScripCode\":42503,\"Open\":5701.55,\"Close\":5694.4,\"High\":5701.55,\"Low\":5691.2,\"Volume\":1200,\"Date\":\"2025-01-29 09:18:00 AM\"},{\"ScripCode\":42503,\"Open\":5694.4,\"Close\":5686.5,\"High\":5694.4,\"Low\":5686.5,\"Volume\":750,\"Date\":\"2025-01-29 09:19:00 AM\"},{\"ScripCode\":42503,\"Open\":5686.5,\"Close\":5682.75,\"High\":5688.7,\"Low\":5680.75,\"Volume\":2025,\"Date\":\"2025-01-29 09:20:00 AM\"},{\"ScripCode\":42503,\"Open\":5682.75,\"Close\":5662.9,\"High\":5682.75,\"Low\":5662.9,\"Volume\":2325,\"Date\":\"2025-01-29 09:21:00 AM\"},{\"ScripCode\":42503,\"Open\":5662.9,\"Close\":5675,\"High\":5682.55,\"Low\":5662.8,\"Volume\":1575,\"Date\":\"2025-01-29 09:22:00 AM\"},{\"ScripCode\":42503,\"Open\":5675,\"Close\":5676.35,\"High\":5676.75,\"Low\":5671.4,\"Volume\":1350,\"Date\":\"2025-01-29 09:23:00 AM\"},{\"ScripCode\":42503,\"Open\":5672.15,\"Close\":5671.4,\"High\":5678.4,\"Low\":5671.4,\"Volume\":1350,\"Date\":\"2025-01-29 09:24:00 AM\"},{\"ScripCode\":42503,\"Open\":5671.4,\"Close\":5671.85,\"High\":5675.55,\"Low\":5667.05,\"Volume\":1050,\"Date\":\"2025-01-29 09:25:00 AM\"},{\"ScripCode\":42503,\"Open\":5671.85,\"Close\":5657,\"High\":5671.85,\"Low\":5656.9,\"Volume\":2025,\"Date\":\"2025-01-29 09:26:00 AM\"},{\"ScripCode\":42503,\"Open\":5659.95,\"Close\":5662.5,\"High\":5664.75,\"Low\":5659.95,\"Volume\":1350,\"Date\":\"2025-01-29 09:27:00 AM\"},{\"ScripCode\":42503,\"Open\":5658.3,\"Close\":5658,\"High\":5658.45,\"Low\":5650.45,\"Volume\":2025,\"Date\":\"2025-01-29 09:28:00 AM\"},{\"ScripCode\":42503,\"Open\":5658,\"Close\":5653.6,\"High\":5658,\"Low\":5653.55,\"Volume\":1275,\"Date\":\"2025-01-29 09:29:00 AM\"},{\"ScripCode\":42503,\"Open\":5653.6,\"Close\":5659,\"High\":5659,\"Low\":5647.85,\"Volume\":2775,\"Date\":\"2025-01-29 09:30:00 AM\"},{\"ScripCode\":42503,\"Open\":5661.1,\"Close\":5689.9,\"High\":5690.15,\"Low\":5661.1,\"Volume\":5850,\"Date\":\"2025-01-29 09:31:00 AM\"},{\"ScripCode\":42503,\"Open\":5689.9,\"Close\":5700.05,\"High\":5703,\"Low\":5680.45,\"Volume\":4275,\"Date\":\"2025-01-29 09:32:00 AM\"},{\"ScripCode\":42503,\"Open\":5700.05,\"Close\":5702,\"High\":5708.8,\"Low\":5698.2,\"Volume\":3000,\"Date\":\"2025-01-29 09:33:00 AM\"},{\"ScripCode\":42503,\"Open\":5704,\"Close\":5706.25,\"High\":5707.05,\"Low\":5703.5,\"Volume\":5025,\"Date\":\"2025-01-29 09:34:00 AM\"},{\"ScripCode\":42503,\"Open\":5706.25,\"Close\":5719.8,\"High\":5719.8,\"Low\":5706.25,\"Volume\":4875,\"Date\":\"2025-01-29 09:35:00 AM\"},{\"ScripCode\":42503,\"Open\":5724.9,\"Close\":5730.75,\"High\":5736.5,\"Low\":5718.6,\"Volume\":16950,\"Date\":\"2025-01-29 09:36:00 AM\"},{\"ScripCode\":42503,\"Open\":5730.75,\"Close\":5739.4,\"High\":5740,\"Low\":5730.75,\"Volume\":2850,\"Date\":\"2025-01-29 09:37:00 AM\"},{\"ScripCode\":42503,\"Open\":5739.4,\"Close\":5741.25,\"High\":5741.35,\"Low\":5739.4,\"Volume\":375,\"Date\":\"2025-01-29 09:38:00 AM\"},{\"ScripCode\":42503,\"Open\":5741.25,\"Close\":5740.8,\"High\":5746.8,\"Low\":5739.95,\"Volume\":5550,\"Date\":\"2025-01-29 09:39:00 AM\"},{\"ScripCode\":42503,\"Open\":5740.8,\"Close\":5745,\"High\":5750.95,\"Low\":5740.8,\"Volume\":2625,\"Date\":\"2025-01-29 09:40:00 AM\"},{\"ScripCode\":42503,\"Open\":5745,\"Close\":5751,\"High\":5751,\"Low\":5745,\"Volume\":975,\"Date\":\"2025-01-29 09:41:00 AM\"},{\"ScripCode\":42503,\"Open\":5751,\"Close\":5754,\"High\":5754,\"Low\":5751,\"Volume\":675,\"Date\":\"2025-01-29 09:42:00 AM\"},{\"ScripCode\":42503,\"Open\":5753.4,\"Close\":5759.65,\"High\":5759.65,\"Low\":5753.4,\"Volume\":1200,\"Date\":\"2025-01-29 09:43:00 AM\"},{\"ScripCode\":42503,\"Open\":5759.65,\"Close\":5755.35,\"High\":5760.95,\"Low\":5754.2,\"Volume\":2550,\"Date\":\"2025-01-29 09:44:00 AM\"},{\"ScripCode\":42503,\"Open\":5760,\"Close\":5769.1,\"High\":5775,\"Low\":5757.75,\"Volume\":5925,\"Date\":\"2025-01-29 09:45:00 AM\"},{\"ScripCode\":42503,\"Open\":5769.1,\"Close\":5759.1,\"High\":5774.9,\"Low\":5759.1,\"Volume\":3750,\"Date\":\"2025-01-29 09:46:00 AM\"},{\"ScripCode\":42503,\"Open\":5759.1,\"Close\":5760.95,\"High\":5766,\"Low\":5759.1,\"Volume\":3150,\"Date\":\"2025-01-29 09:47:00 AM\"},{\"ScripCode\":42503,\"Open\":5760.95,\"Close\":5750.7,\"High\":5760.95,\"Low\":5750.7,\"Volume\":2850,\"Date\":\"2025-01-29 09:48:00 AM\"},{\"ScripCode\":42503,\"Open\":5750.7,\"Close\":5764.65,\"High\":5764.65,\"Low\":5750.7,\"Volume\":1200,\"Date\":\"2025-01-29 09:49:00 AM\"},{\"ScripCode\":42503,\"Open\":5764.65,\"Close\":5764.6,\"High\":5764.65,\"Low\":5764.6,\"Volume\":525,\"Date\":\"2025-01-29 09:50:00 AM\"},{\"ScripCode\":42503,\"Open\":5764.6,\"Close\":5767.1,\"High\":5767.1,\"Low\":5764.6,\"Volume\":600,\"Date\":\"2025-01-29 09:51:00 AM\"},{\"ScripCode\":42503,\"Open\":5772.15,\"Close\":5784.7,\"High\":5784.7,\"Low\":5772.15,\"Volume\":4425,\"Date\":\"2025-01-29 09:52:00 AM\"},{\"ScripCode\":42503,\"Open\":5784.7,\"Close\":5791.65,\"High\":5798,\"Low\":5780.1,\"Volume\":3525,\"Date\":\"2025-01-29 09:53:00 AM\"},{\"ScripCode\":42503,\"Open\":5794.85,\"Close\":5789.95,\"High\":5794.85,\"Low\":5788.75,\"Volume\":2625,\"Date\":\"2025-01-29 09:54:00 AM\"},{\"ScripCode\":42503,\"Open\":5789.95,\"Close\":5793,\"High\":5793.45,\"Low\":5789.95,\"Volume\":750,\"Date\":\"2025-01-29 09:55:00 AM\"},{\"ScripCode\":42503,\"Open\":5792.95,\"Close\":5794.1,\"High\":5794.1,\"Low\":5789.85,\"Volume\":750,\"Date\":\"2025-01-29 09:56:00 AM\"},{\"ScripCode\":42503,\"Open\":5794.1,\"Close\":5785.8,\"High\":5794.1,\"Low\":5785.8,\"Volume\":1125,\"Date\":\"2025-01-29 09:57:00 AM\"},{\"ScripCode\":42503,\"Open\":5785.8,\"Close\":5765.85,\"High\":5785.8,\"Low\":5764.2,\"Volume\":1425,\"Date\":\"2025-01-29 09:58:00 AM\"},{\"ScripCode\":42503,\"Open\":5765.85,\"Close\":5756,\"High\":5765.85,\"Low\":5755.2,\"Volume\":2400,\"Date\":\"2025-01-29 09:59:00 AM\"},{\"ScripCode\":42503,\"Open\":5757,\"Close\":5747.6,\"High\":5757,\"Low\":5747.3,\"Volume\":2400,\"Date\":\"2025-01-29 10:00:00 AM\"},{\"ScripCode\":42503,\"Open\":5747.6,\"Close\":5748.7,\"High\":5748.7,\"Low\":5741.85,\"Volume\":1800,\"Date\":\"2025-01-29 10:01:00 AM\"},{\"ScripCode\":42503,\"Open\":5748.7,\"Close\":5735.75,\"High\":5748.7,\"Low\":5735.25,\"Volume\":2325,\"Date\":\"2025-01-29 10:02:00 AM\"},{\"ScripCode\":42503,\"Open\":5735.75,\"Close\":5738.7,\"High\":5745.65,\"Low\":5735.75,\"Volume\":1050,\"Date\":\"2025-01-29 10:03:00 AM\"},{\"ScripCode\":42503,\"Open\":5738.7,\"Close\":5746.7,\"High\":5746.7,\"Low\":5738.7,\"Volume\":375,\"Date\":\"2025-01-29 10:04:00 AM\"},{\"ScripCode\":42503,\"Open\":5746.7,\"Close\":5751.85,\"High\":5751.85,\"Low\":5746.7,\"Volume\":900,\"Date\":\"2025-01-29 10:05:00 AM\"},{\"ScripCode\":42503,\"Open\":5757.6,\"Close\":5757.45,\"High\":5757.6,\"Low\":5757.45,\"Volume\":525,\"Date\":\"2025-01-29 10:06:00 AM\"},{\"ScripCode\":42503,\"Open\":5757.45,\"Close\":5759.4,\"High\":5760,\"Low\":5752.85,\"Volume\":2550,\"Date\":\"2025-01-29 10:07:00 AM\"},{\"ScripCode\":42503,\"Open\":5759.4,\"Close\":5771.55,\"High\":5771.55,\"Low\":5759.4,\"Volume\":1050,\"Date\":\"2025-01-29 10:08:00 AM\"},{\"ScripCode\":42503,\"Open\":5771.55,\"Close\":5768,\"High\":5773,\"Low\":5765.25,\"Volume\":2475,\"Date\":\"2025-01-29 10:09:00 AM\"},{\"ScripCode\":42503,\"Open\":5772.35,\"Close\":5778,\"High\":5778,\"Low\":5772.35,\"Volume\":2400,\"Date\":\"2025-01-29 10:10:00 AM\"},{\"ScripCode\":42503,\"Open\":5778,\"Close\":5782.6,\"High\":5782.65,\"Low\":5777.5,\"Volume\":1800,\"Date\":\"2025-01-29 10:11:00 AM\"},{\"ScripCode\":42503,\"Open\":5782.6,\"Close\":5787.3,\"High\":5792.15,\"Low\":5780,\"Volume\":1500,\"Date\":\"2025-01-29 10:12:00 AM\"},{\"ScripCode\":42503,\"Open\":5792.1,\"Close\":5787.3,\"High\":5795.4,\"Low\":5787.3,\"Volume\":3900,\"Date\":\"2025-01-29 10:13:00 AM\"},{\"ScripCode\":42503,\"Open\":5787.3,\"Close\":5780.65,\"High\":5787.85,\"Low\":5780.65,\"Volume\":825,\"Date\":\"2025-01-29 10:14:00 AM\"},{\"ScripCode\":42503,\"Open\":5775.9,\"Close\":5776.5,\"High\":5780.4,\"Low\":5775.15,\"Volume\":1650,\"Date\":\"2025-01-29 10:15:00 AM\"},{\"ScripCode\":42503,\"Open\":5784.8,\"Close\":5787.3,\"High\":5787.3,\"Low\":5784.8,\"Volume\":975,\"Date\":\"2025-01-29 10:16:00 AM\"},{\"ScripCode\":42503,\"Open\":5787.3,\"Close\":5793.95,\"High\":5794,\"Low\":5786.8,\"Volume\":1050,\"Date\":\"2025-01-29 10:17:00 AM\"},{\"ScripCode\":42503,\"Open\":5793.95,\"Close\":5790.2,\"High\":5795,\"Low\":5789.5,\"Volume\":3150,\"Date\":\"2025-01-29 10:18:00 AM\"},{\"ScripCode\":42503,\"Open\":5790.2,\"Close\":5791.9,\"High\":5791.9,\"Low\":5788,\"Volume\":1350,\"Date\":\"2025-01-29 10:19:00 AM\"},{\"ScripCode\":42503,\"Open\":5791.9,\"Close\":5801.35,\"High\":5804.2,\"Low\":5791.9,\"Volume\":6075,\"Date\":\"2025-01-29 10:20:00 AM\"},{\"ScripCode\":42503,\"Open\":5803.2,\"Close\":5802.75,\"High\":5808.05,\"Low\":5799.5,\"Volume\":3900,\"Date\":\"2025-01-29 10:21:00 AM\"},{\"ScripCode\":42503,\"Open\":5802.75,\"Close\":5798.8,\"High\":5802.75,\"Low\":5792.5,\"Volume\":2250,\"Date\":\"2025-01-29 10:22:00 AM\"},{\"ScripCode\":42503,\"Open\":5798.8,\"Close\":5802.1,\"High\":5806.85,\"Low\":5798.8,\"Volume\":675,\"Date\":\"2025-01-29 10:23:00 AM\"},{\"ScripCode\":42503,\"Open\":5802.1,\"Close\":5804.2,\"High\":5804.2,\"Low\":5799.05,\"Volume\":825,\"Date\":\"2025-01-29 10:24:00 AM\"},{\"ScripCode\":42503,\"Open\":5804.1,\"Close\":5793.65,\"High\":5804.1,\"Low\":5793.65,\"Volume\":1800,\"Date\":\"2025-01-29 10:25:00 AM\"},{\"ScripCode\":42503,\"Open\":5793.7,\"Close\":5796.65,\"High\":5798.15,\"Low\":5792.4,\"Volume\":1425,\"Date\":\"2025-01-29 10:26:00 AM\"},{\"ScripCode\":42503,\"Open\":5794.6,\"Close\":5794.65,\"High\":5794.65,\"Low\":5785.45,\"Volume\":2250,\"Date\":\"2025-01-29 10:27:00 AM\"},{\"ScripCode\":42503,\"Open\":5794.65,\"Close\":5796.8,\"High\":5797.15,\"Low\":5792.45,\"Volume\":825,\"Date\":\"2025-01-29 10:28:00 AM\"},{\"ScripCode\":42503,\"Open\":5796.8,\"Close\":5789.55,\"High\":5796.8,\"Low\":5789.55,\"Volume\":1950,\"Date\":\"2025-01-29 10:29:00 AM\"},{\"ScripCode\":42503,\"Open\":5789.55,\"Close\":5785.45,\"High\":5789.55,\"Low\":5785,\"Volume\":1425,\"Date\":\"2025-01-29 10:30:00 AM\"},{\"ScripCode\":42503,\"Open\":5785.45,\"Close\":5785.1,\"High\":5785.45,\"Low\":5775,\"Volume\":2625,\"Date\":\"2025-01-29 10:31:00 AM\"},{\"ScripCode\":42503,\"Open\":5784,\"Close\":5788.3,\"High\":5788.3,\"Low\":5783.5,\"Volume\":600,\"Date\":\"2025-01-29 10:32:00 AM\"},{\"ScripCode\":42503,\"Open\":5788.3,\"Close\":5772.35,\"High\":5788.3,\"Low\":5772.35,\"Volume\":900,\"Date\":\"2025-01-29 10:33:00 AM\"},{\"ScripCode\":42503,\"Open\":5771.45,\"Close\":5776.15,\"High\":5776.15,\"Low\":5767.3,\"Volume\":6750,\"Date\":\"2025-01-29 10:34:00 AM\"},{\"ScripCode\":42503,\"Open\":5776.15,\"Close\":5768.75,\"High\":5776.15,\"Low\":5768.75,\"Volume\":2925,\"Date\":\"2025-01-29 10:35:00 AM\"},{\"ScripCode\":42503,\"Open\":5768.75,\"Close\":5767.4,\"High\":5768.75,\"Low\":5762.05,\"Volume\":1125,\"Date\":\"2025-01-29 10:36:00 AM\"},{\"ScripCode\":42503,\"Open\":5767.4,\"Close\":5767.4,\"High\":5767.4,\"Low\":5767.4,\"Volume\":825,\"Date\":\"2025-01-29 10:37:00 AM\"},{\"ScripCode\":42503,\"Open\":5767.4,\"Close\":5753.25,\"High\":5767.4,\"Low\":5749.55,\"Volume\":3225,\"Date\":\"2025-01-29 10:38:00 AM\"},{\"ScripCode\":42503,\"Open\":5753.25,\"Close\":5752.7,\"High\":5753.45,\"Low\":5752.7,\"Volume\":6450,\"Date\":\"2025-01-29 10:39:00 AM\"},{\"ScripCode\":42503,\"Open\":5752.7,\"Close\":5748.5,\"High\":5755.15,\"Low\":5748.5,\"Volume\":4200,\"Date\":\"2025-01-29 10:40:00 AM\"},{\"ScripCode\":42503,\"Open\":5748.5,\"Close\":5753.6,\"High\":5755,\"Low\":5748.5,\"Volume\":3375,\"Date\":\"2025-01-29 10:41:00 AM\"},{\"ScripCode\":42503,\"Open\":5753.6,\"Close\":5755,\"High\":5758,\"Low\":5753.45,\"Volume\":2325,\"Date\":\"2025-01-29 10:42:00 AM\"},{\"ScripCode\":42503,\"Open\":5755,\"Close\":5760.65,\"High\":5760.65,\"Low\":5754.65,\"Volume\":1350,\"Date\":\"2025-01-29 10:43:00 AM\"},{\"ScripCode\":42503,\"Open\":5757.15,\"Close\":5754.75,\"High\":5757.15,\"Low\":5754.75,\"Volume\":1725,\"Date\":\"2025-01-29 10:44:00 AM\"},{\"ScripCode\":42503,\"Open\":5754.75,\"Close\":5747.3,\"High\":5754.75,\"Low\":5747.25,\"Volume\":1500,\"Date\":\"2025-01-29 10:45:00 AM\"},{\"ScripCode\":42503,\"Open\":5746.3,\"Close\":5756.55,\"High\":5756.55,\"Low\":5745.85,\"Volume\":3975,\"Date\":\"2025-01-29 10:46:00 AM\"},{\"ScripCode\":42503,\"Open\":5750.65,\"Close\":5751.65,\"High\":5752,\"Low\":5746.75,\"Volume\":1500,\"Date\":\"2025-01-29 10:47:00 AM\"},{\"ScripCode\":42503,\"Open\":5751.65,\"Close\":5759,\"High\":5759,\"Low\":5751.65,\"Volume\":825,\"Date\":\"2025-01-29 10:48:00 AM\"},{\"ScripCode\":42503,\"Open\":5759,\"Close\":5771.25,\"High\":5772,\"Low\":5759,\"Volume\":1500,\"Date\":\"2025-01-29 10:49:00 AM\"},{\"ScripCode\":42503,\"Open\":5767.45,\"Close\":5762.95,\"High\":5767.45,\"Low\":5761.35,\"Volume\":1125,\"Date\":\"2025-01-29 10:50:00 AM\"},{\"ScripCode\":42503,\"Open\":5762.95,\"Close\":5758,\"High\":5762.95,\"Low\":5756.7,\"Volume\":1050,\"Date\":\"2025-01-29 10:51:00 AM\"},{\"ScripCode\":42503,\"Open\":5758,\"Close\":5760.45,\"High\":5760.45,\"Low\":5758,\"Volume\":750,\"Date\":\"2025-01-29 10:52:00 AM\"},{\"ScripCode\":42503,\"Open\":5760.45,\"Close\":5760,\"High\":5760.45,\"Low\":5759,\"Volume\":2025,\"Date\":\"2025-01-29 10:53:00 AM\"},{\"ScripCode\":42503,\"Open\":5766.6,\"Close\":5767.25,\"High\":5767.25,\"Low\":5766.6,\"Volume\":600,\"Date\":\"2025-01-29 10:54:00 AM\"},{\"ScripCode\":42503,\"Open\":5767.25,\"Close\":5760,\"High\":5767.25,\"Low\":5760,\"Volume\":1650,\"Date\":\"2025-01-29 10:55:00 AM\"},{\"ScripCode\":42503,\"Open\":5760,\"Close\":5761.55,\"High\":5761.55,\"Low\":5760,\"Volume\":825,\"Date\":\"2025-01-29 10:56:00 AM\"},{\"ScripCode\":42503,\"Open\":5761.55,\"Close\":5761.55,\"High\":5761.55,\"Low\":5761.55,\"Volume\":825,\"Date\":\"2025-01-29 10:57:00 AM\"},{\"ScripCode\":42503,\"Open\":5761.55,\"Close\":5768.15,\"High\":5768.15,\"Low\":5761.55,\"Volume\":2250,\"Date\":\"2025-01-29 10:58:00 AM\"},{\"ScripCode\":42503,\"Open\":5768.15,\"Close\":5769.3,\"High\":5769.3,\"Low\":5768.15,\"Volume\":450,\"Date\":\"2025-01-29 10:59:00 AM\"},{\"ScripCode\":42503,\"Open\":5770,\"Close\":5777.45,\"High\":5778.25,\"Low\":5769.9,\"Volume\":3450,\"Date\":\"2025-01-29 11:00:00 AM\"},{\"ScripCode\":42503,\"Open\":5777.45,\"Close\":5774.85,\"High\":5777.45,\"Low\":5771.3,\"Volume\":1125,\"Date\":\"2025-01-29 11:01:00 AM\"},{\"ScripCode\":42503,\"Open\":5765.7,\"Close\":5765.7,\"High\":5765.7,\"Low\":5765.7,\"Volume\":525,\"Date\":\"2025-01-29 11:02:00 AM\"},{\"ScripCode\":42503,\"Open\":5765.7,\"Close\":5771.9,\"High\":5771.9,\"Low\":5765.7,\"Volume\":2400,\"Date\":\"2025-01-29 11:03:00 AM\"},{\"ScripCode\":42503,\"Open\":5771.9,\"Close\":5779.45,\"High\":5779.45,\"Low\":5771.9,\"Volume\":1050,\"Date\":\"2025-01-29 11:04:00 AM\"},{\"ScripCode\":42503,\"Open\":5779.45,\"Close\":5779.4,\"High\":5779.45,\"Low\":5779.4,\"Volume\":600,\"Date\":\"2025-01-29 11:05:00 AM\"},{\"ScripCode\":42503,\"Open\":5779.4,\"Close\":5779.4,\"High\":5779.4,\"Low\":5774.6,\"Volume\":1500,\"Date\":\"2025-01-29 11:06:00 AM\"},{\"ScripCode\":42503,\"Open\":5779.4,\"Close\":5775.5,\"High\":5779.45,\"Low\":5773.8,\"Volume\":2025,\"Date\":\"2025-01-29 11:07:00 AM\"},{\"ScripCode\":42503,\"Open\":5775.5,\"Close\":5780,\"High\":5780,\"Low\":5775.2,\"Volume\":3150,\"Date\":\"2025-01-29 11:08:00 AM\"},{\"ScripCode\":42503,\"Open\":5777.25,\"Close\":5780,\"High\":5780,\"Low\":5776.15,\"Volume\":4575,\"Date\":\"2025-01-29 11:09:00 AM\"},{\"ScripCode\":42503,\"Open\":5779.8,\"Close\":5780.55,\"High\":5780.55,\"Low\":5779.8,\"Volume\":2700,\"Date\":\"2025-01-29 11:10:00 AM\"},{\"ScripCode\":42503,\"Open\":5780.55,\"Close\":5780.55,\"High\":5780.55,\"Low\":5780.55,\"Volume\":825,\"Date\":\"2025-01-29 11:11:00 AM\"},{\"ScripCode\":42503,\"Open\":5780.55,\"Close\":5773,\"High\":5780.55,\"Low\":5770.75,\"Volume\":3225,\"Date\":\"2025-01-29 11:12:00 AM\"},{\"ScripCode\":42503,\"Open\":5773,\"Close\":5766.65,\"High\":5774.8,\"Low\":5765,\"Volume\":3075,\"Date\":\"2025-01-29 11:13:00 AM\"},{\"ScripCode\":42503,\"Open\":5766.65,\"Close\":5766.45,\"High\":5766.65,\"Low\":5766.45,\"Volume\":750,\"Date\":\"2025-01-29 11:14:00 AM\"},{\"ScripCode\":42503,\"Open\":5766.45,\"Close\":5760.4,\"High\":5766.45,\"Low\":5760.25,\"Volume\":1350,\"Date\":\"2025-01-29 11:15:00 AM\"},{\"ScripCode\":42503,\"Open\":5758.35,\"Close\":5757.65,\"High\":5758.4,\"Low\":5756.05,\"Volume\":9375,\"Date\":\"2025-01-29 11:16:00 AM\"},{\"ScripCode\":42503,\"Open\":5757.65,\"Close\":5757.65,\"High\":5757.65,\"Low\":5757.65,\"Volume\":600,\"Date\":\"2025-01-29 11:17:00 AM\"},{\"ScripCode\":42503,\"Open\":5757.65,\"Close\":5760,\"High\":5760,\"Low\":5756.85,\"Volume\":2025,\"Date\":\"2025-01-29 11:18:00 AM\"},{\"ScripCode\":42503,\"Open\":5760,\"Close\":5752.05,\"High\":5760,\"Low\":5752.05,\"Volume\":2850,\"Date\":\"2025-01-29 11:19:00 AM\"},{\"ScripCode\":42503,\"Open\":5757.4,\"Close\":5758.75,\"High\":5758.75,\"Low\":5755.8,\"Volume\":2100,\"Date\":\"2025-01-29 11:20:00 AM\"},{\"ScripCode\":42503,\"Open\":5757.6,\"Close\":5759.85,\"High\":5759.85,\"Low\":5757.55,\"Volume\":1125,\"Date\":\"2025-01-29 11:21:00 AM\"},{\"ScripCode\":42503,\"Open\":5759.85,\"Close\":5764.65,\"High\":5764.65,\"Low\":5759.85,\"Volume\":2850,\"Date\":\"2025-01-29 11:22:00 AM\"},{\"ScripCode\":42503,\"Open\":5764.65,\"Close\":5738.5,\"High\":5764.65,\"Low\":5738.5,\"Volume\":3375,\"Date\":\"2025-01-29 11:23:00 AM\"},{\"ScripCode\":42503,\"Open\":5738.5,\"Close\":5723.9,\"High\":5738.5,\"Low\":5716.05,\"Volume\":3750,\"Date\":\"2025-01-29 11:24:00 AM\"},{\"ScripCode\":42503,\"Open\":5723.9,\"Close\":5738.9,\"High\":5738.9,\"Low\":5723.9,\"Volume\":1275,\"Date\":\"2025-01-29 11:25:00 AM\"},{\"ScripCode\":42503,\"Open\":5737.05,\"Close\":5744.6,\"High\":5744.6,\"Low\":5737.05,\"Volume\":3150,\"Date\":\"2025-01-29 11:26:00 AM\"},{\"ScripCode\":42503,\"Open\":5744.6,\"Close\":5752.85,\"High\":5752.9,\"Low\":5744.6,\"Volume\":3825,\"Date\":\"2025-01-29 11:27:00 AM\"},{\"ScripCode\":42503,\"Open\":5752.85,\"Close\":5753,\"High\":5754,\"Low\":5750.5,\"Volume\":2100,\"Date\":\"2025-01-29 11:28:00 AM\"},{\"ScripCode\":42503,\"Open\":5753,\"Close\":5749.25,\"High\":5753,\"Low\":5749.25,\"Volume\":900,\"Date\":\"2025-01-29 11:29:00 AM\"},{\"ScripCode\":42503,\"Open\":5753,\"Close\":5753.75,\"High\":5753.75,\"Low\":5750,\"Volume\":2775,\"Date\":\"2025-01-29 11:30:00 AM\"},{\"ScripCode\":42503,\"Open\":5753.75,\"Close\":5757.15,\"High\":5757.15,\"Low\":5753.75,\"Volume\":750,\"Date\":\"2025-01-29 11:31:00 AM\"},{\"ScripCode\":42503,\"Open\":5761.6,\"Close\":5761.75,\"High\":5761.75,\"Low\":5761.6,\"Volume\":2775,\"Date\":\"2025-01-29 11:32:00 AM\"},{\"ScripCode\":42503,\"Open\":5761.75,\"Close\":5753.25,\"High\":5761.75,\"Low\":5753.25,\"Volume\":2400,\"Date\":\"2025-01-29 11:33:00 AM\"},{\"ScripCode\":42503,\"Open\":5753.25,\"Close\":5753.25,\"High\":5753.25,\"Low\":5753.25,\"Volume\":150,\"Date\":\"2025-01-29 11:34:00 AM\"},{\"ScripCode\":42503,\"Open\":5762.2,\"Close\":5762.2,\"High\":5762.2,\"Low\":5762.2,\"Volume\":150,\"Date\":\"2025-01-29 11:45:00 AM\"},{\"ScripCode\":42503,\"Open\":5780,\"Close\":5780,\"High\":5780,\"Low\":5780,\"Volume\":225,\"Date\":\"2025-01-29 12:00:00 PM\"},{\"ScripCode\":42503,\"Open\":5778.3,\"Close\":5778.3,\"High\":5778.3,\"Low\":5778.3,\"Volume\":300,\"Date\":\"2025-01-29 12:42:00 PM\"},{\"ScripCode\":42503,\"Open\":5778.3,\"Close\":5769.3,\"High\":5778.3,\"Low\":5769.3,\"Volume\":1200,\"Date\":\"2025-01-29 12:43:00 PM\"},{\"ScripCode\":42503,\"Open\":5769.3,\"Close\":5776,\"High\":5776,\"Low\":5769.3,\"Volume\":675,\"Date\":\"2025-01-29 12:44:00 PM\"},{\"ScripCode\":42503,\"Open\":5778,\"Close\":5775.75,\"High\":5779,\"Low\":5775.75,\"Volume\":1050,\"Date\":\"2025-01-29 12:45:00 PM\"},{\"ScripCode\":42503,\"Open\":5775.75,\"Close\":5777,\"High\":5777,\"Low\":5775.75,\"Volume\":1950,\"Date\":\"2025-01-29 12:46:00 PM\"},{\"ScripCode\":42503,\"Open\":5777,\"Close\":5774,\"High\":5777,\"Low\":5774,\"Volume\":67800,\"Date\":\"2025-01-29 12:47:00 PM\"},{\"ScripCode\":42503,\"Open\":5774,\"Close\":5765.1,\"High\":5774,\"Low\":5765.1,\"Volume\":675,\"Date\":\"2025-01-29 12:48:00 PM\"},{\"ScripCode\":42503,\"Open\":5765.1,\"Close\":5765.1,\"High\":5765.1,\"Low\":5765.1,\"Volume\":825,\"Date\":\"2025-01-29 12:49:00 PM\"},{\"ScripCode\":42503,\"Open\":5765.1,\"Close\":5765.1,\"High\":5765.1,\"Low\":5765.1,\"Volume\":450,\"Date\":\"2025-01-29 12:50:00 PM\"},{\"ScripCode\":42503,\"Open\":5765.75,\"Close\":5766.1,\"High\":5766.1,\"Low\":5765.75,\"Volume\":600,\"Date\":\"2025-01-29 12:51:00 PM\"},{\"ScripCode\":42503,\"Open\":5766.1,\"Close\":5765.3,\"High\":5766.1,\"Low\":5762.15,\"Volume\":2550,\"Date\":\"2025-01-29 12:52:00 PM\"},{\"ScripCode\":42503,\"Open\":5765.3,\"Close\":5765.45,\"High\":5765.45,\"Low\":5765.3,\"Volume\":1050,\"Date\":\"2025-01-29 12:53:00 PM\"},{\"ScripCode\":42503,\"Open\":5765.45,\"Close\":5765.05,\"High\":5765.45,\"Low\":5765,\"Volume\":750,\"Date\":\"2025-01-29 12:54:00 PM\"},{\"ScripCode\":42503,\"Open\":5765.05,\"Close\":5765.05,\"High\":5765.05,\"Low\":5765.05,\"Volume\":2100,\"Date\":\"2025-01-29 12:55:00 PM\"},{\"ScripCode\":42503,\"Open\":5765.05,\"Close\":5765.05,\"High\":5765.05,\"Low\":5765.05,\"Volume\":525,\"Date\":\"2025-01-29 12:56:00 PM\"},{\"ScripCode\":42503,\"Open\":5765.05,\"Close\":5765.05,\"High\":5765.05,\"Low\":5765.05,\"Volume\":825,\"Date\":\"2025-01-29 12:57:00 PM\"},{\"ScripCode\":42503,\"Open\":5765.05,\"Close\":5767,\"High\":5767,\"Low\":5765.05,\"Volume\":600,\"Date\":\"2025-01-29 12:58:00 PM\"},{\"ScripCode\":42503,\"Open\":5767,\"Close\":5768.95,\"High\":5768.95,\"Low\":5767,\"Volume\":1500,\"Date\":\"2025-01-29 12:59:00 PM\"},{\"ScripCode\":42503,\"Open\":5768.95,\"Close\":5766.05,\"High\":5768.95,\"Low\":5766.05,\"Volume\":675,\"Date\":\"2025-01-29 01:00:00 PM\"},{\"ScripCode\":42503,\"Open\":5770.1,\"Close\":5768.1,\"High\":5773.4,\"Low\":5768.1,\"Volume\":2325,\"Date\":\"2025-01-29 01:01:00 PM\"},{\"ScripCode\":42503,\"Open\":5766,\"Close\":5760.35,\"High\":5766,\"Low\":5760.35,\"Volume\":1725,\"Date\":\"2025-01-29 01:02:00 PM\"},{\"ScripCode\":42503,\"Open\":5760.35,\"Close\":5764.3,\"High\":5764.3,\"Low\":5760.35,\"Volume\":825,\"Date\":\"2025-01-29 01:03:00 PM\"},{\"ScripCode\":42503,\"Open\":5764.3,\"Close\":5764.3,\"High\":5764.3,\"Low\":5764.3,\"Volume\":4350,\"Date\":\"2025-01-29 01:04:00 PM\"},{\"ScripCode\":42503,\"Open\":5764.3,\"Close\":5764.3,\"High\":5764.3,\"Low\":5764.3,\"Volume\":675,\"Date\":\"2025-01-29 01:05:00 PM\"},{\"ScripCode\":42503,\"Open\":5764.3,\"Close\":5768.2,\"High\":5768.2,\"Low\":5764.3,\"Volume\":1875,\"Date\":\"2025-01-29 01:06:00 PM\"},{\"ScripCode\":42503,\"Open\":5768.2,\"Close\":5768.2,\"High\":5768.2,\"Low\":5768.2,\"Volume\":825,\"Date\":\"2025-01-29 01:07:00 PM\"},{\"ScripCode\":42503,\"Open\":5768.2,\"Close\":5768.2,\"High\":5768.2,\"Low\":5768.2,\"Volume\":750,\"Date\":\"2025-01-29 01:08:00 PM\"},{\"ScripCode\":42503,\"Open\":5771.5,\"Close\":5772.3,\"High\":5772.3,\"Low\":5771.5,\"Volume\":3450,\"Date\":\"2025-01-29 01:09:00 PM\"},{\"ScripCode\":42503,\"Open\":5772.3,\"Close\":5771.7,\"High\":5775.2,\"Low\":5771.7,\"Volume\":1350,\"Date\":\"2025-01-29 01:10:00 PM\"},{\"ScripCode\":42503,\"Open\":5771.7,\"Close\":5774.9,\"High\":5774.9,\"Low\":5771.7,\"Volume\":1275,\"Date\":\"2025-01-29 01:11:00 PM\"},{\"ScripCode\":42503,\"Open\":5774.9,\"Close\":5774.9,\"High\":5774.9,\"Low\":5774.9,\"Volume\":1950,\"Date\":\"2025-01-29 01:12:00 PM\"},{\"ScripCode\":42503,\"Open\":5774.9,\"Close\":5774.9,\"High\":5774.9,\"Low\":5774.9,\"Volume\":2325,\"Date\":\"2025-01-29 01:13:00 PM\"},{\"ScripCode\":42503,\"Open\":5774.9,\"Close\":5766.95,\"High\":5774.9,\"Low\":5766.95,\"Volume\":675,\"Date\":\"2025-01-29 01:14:00 PM\"},{\"ScripCode\":42503,\"Open\":5766.95,\"Close\":5770,\"High\":5770,\"Low\":5764.8,\"Volume\":1425,\"Date\":\"2025-01-29 01:15:00 PM\"},{\"ScripCode\":42503,\"Open\":5770,\"Close\":5770,\"High\":5770,\"Low\":5770,\"Volume\":750,\"Date\":\"2025-01-29 01:16:00 PM\"},{\"ScripCode\":42503,\"Open\":5770,\"Close\":5773.55,\"High\":5773.55,\"Low\":5770,\"Volume\":900,\"Date\":\"2025-01-29 01:17:00 PM\"},{\"ScripCode\":42503,\"Open\":5773.55,\"Close\":5773.55,\"High\":5773.55,\"Low\":5773.55,\"Volume\":675,\"Date\":\"2025-01-29 01:18:00 PM\"},{\"ScripCode\":42503,\"Open\":5773.55,\"Close\":5773.55,\"High\":5773.55,\"Low\":5773.55,\"Volume\":825,\"Date\":\"2025-01-29 01:19:00 PM\"},{\"ScripCode\":42503,\"Open\":5773.55,\"Close\":5773.55,\"High\":5773.55,\"Low\":5773.55,\"Volume\":675,\"Date\":\"2025-01-29 01:20:00 PM\"},{\"ScripCode\":42503,\"Open\":5773.55,\"Close\":5773.55,\"High\":5773.55,\"Low\":5773.55,\"Volume\":750,\"Date\":\"2025-01-29 01:21:00 PM\"},{\"ScripCode\":42503,\"Open\":5773.55,\"Close\":5773.55,\"High\":5773.55,\"Low\":5773.55,\"Volume\":1725,\"Date\":\"2025-01-29 01:22:00 PM\"},{\"ScripCode\":42503,\"Open\":5773.55,\"Close\":5770.3,\"High\":5773.55,\"Low\":5770.3,\"Volume\":2100,\"Date\":\"2025-01-29 01:23:00 PM\"},{\"ScripCode\":42503,\"Open\":5770.3,\"Close\":5770.3,\"High\":5770.3,\"Low\":5770.3,\"Volume\":675,\"Date\":\"2025-01-29 01:24:00 PM\"},{\"ScripCode\":42503,\"Open\":5774.7,\"Close\":5773.7,\"High\":5774.7,\"Low\":5773.7,\"Volume\":1200,\"Date\":\"2025-01-29 01:25:00 PM\"},{\"ScripCode\":42503,\"Open\":5773.7,\"Close\":5779.45,\"High\":5779.45,\"Low\":5773.7,\"Volume\":1350,\"Date\":\"2025-01-29 01:26:00 PM\"},{\"ScripCode\":42503,\"Open\":5779.5,\"Close\":5781,\"High\":5782.65,\"Low\":5778.6,\"Volume\":3825,\"Date\":\"2025-01-29 01:27:00 PM\"},{\"ScripCode\":42503,\"Open\":5781,\"Close\":5781,\"High\":5781,\"Low\":5781,\"Volume\":3825,\"Date\":\"2025-01-29 01:28:00 PM\"},{\"ScripCode\":42503,\"Open\":5781,\"Close\":5781,\"High\":5781,\"Low\":5781,\"Volume\":1350,\"Date\":\"2025-01-29 01:29:00 PM\"},{\"ScripCode\":42503,\"Open\":5781,\"Close\":5777.25,\"High\":5781,\"Low\":5777.25,\"Volume\":12150,\"Date\":\"2025-01-29 01:30:00 PM\"},{\"ScripCode\":42503,\"Open\":5777.25,\"Close\":5780.8,\"High\":5780.8,\"Low\":5777.25,\"Volume\":1350,\"Date\":\"2025-01-29 01:31:00 PM\"},{\"ScripCode\":42503,\"Open\":5777.4,\"Close\":5777.4,\"High\":5777.4,\"Low\":5777.4,\"Volume\":675,\"Date\":\"2025-01-29 01:32:00 PM\"},{\"ScripCode\":42503,\"Open\":5777.4,\"Close\":5777.4,\"High\":5777.4,\"Low\":5777.4,\"Volume\":150,\"Date\":\"2025-01-29 01:33:00 PM\"},{\"ScripCode\":42503,\"Open\":5773.8,\"Close\":5763.35,\"High\":5773.8,\"Low\":5762.55,\"Volume\":11925,\"Date\":\"2025-01-29 01:34:00 PM\"},{\"ScripCode\":42503,\"Open\":5763.35,\"Close\":5766.65,\"High\":5766.65,\"Low\":5763.35,\"Volume\":1875,\"Date\":\"2025-01-29 01:35:00 PM\"},{\"ScripCode\":42503,\"Open\":5766.65,\"Close\":5765.95,\"High\":5766.65,\"Low\":5765.95,\"Volume\":825,\"Date\":\"2025-01-29 01:36:00 PM\"},{\"ScripCode\":42503,\"Open\":5765.95,\"Close\":5765.95,\"High\":5765.95,\"Low\":5765.95,\"Volume\":600,\"Date\":\"2025-01-29 01:37:00 PM\"},{\"ScripCode\":42503,\"Open\":5765.95,\"Close\":5764.95,\"High\":5765.95,\"Low\":5764.95,\"Volume\":1350,\"Date\":\"2025-01-29 01:38:00 PM\"},{\"ScripCode\":42503,\"Open\":5764.95,\"Close\":5769.05,\"High\":5769.05,\"Low\":5764.85,\"Volume\":1200,\"Date\":\"2025-01-29 01:39:00 PM\"},{\"ScripCode\":42503,\"Open\":5768.55,\"Close\":5767.5,\"High\":5768.55,\"Low\":5767.5,\"Volume\":1950,\"Date\":\"2025-01-29 01:40:00 PM\"},{\"ScripCode\":42503,\"Open\":5767.5,\"Close\":5766.6,\"High\":5767.5,\"Low\":5766.2,\"Volume\":975,\"Date\":\"2025-01-29 01:41:00 PM\"},{\"ScripCode\":42503,\"Open\":5766.6,\"Close\":5766.55,\"High\":5766.6,\"Low\":5766.55,\"Volume\":750,\"Date\":\"2025-01-29 01:42:00 PM\"},{\"ScripCode\":42503,\"Open\":5766.55,\"Close\":5763.15,\"High\":5766.55,\"Low\":5763.15,\"Volume\":900,\"Date\":\"2025-01-29 01:43:00 PM\"},{\"ScripCode\":42503,\"Open\":5765.95,\"Close\":5765.95,\"High\":5765.95,\"Low\":5765.95,\"Volume\":975,\"Date\":\"2025-01-29 01:44:00 PM\"},{\"ScripCode\":42503,\"Open\":5766.6,\"Close\":5772.55,\"High\":5772.55,\"Low\":5766.6,\"Volume\":1650,\"Date\":\"2025-01-29 01:45:00 PM\"},{\"ScripCode\":42503,\"Open\":5765.9,\"Close\":5765.9,\"High\":5765.9,\"Low\":5765.9,\"Volume\":1950,\"Date\":\"2025-01-29 01:46:00 PM\"},{\"ScripCode\":42503,\"Open\":5765.9,\"Close\":5766,\"High\":5767.45,\"Low\":5765.9,\"Volume\":900,\"Date\":\"2025-01-29 01:47:00 PM\"},{\"ScripCode\":42503,\"Open\":5766,\"Close\":5768,\"High\":5768,\"Low\":5766,\"Volume\":2625,\"Date\":\"2025-01-29 01:48:00 PM\"},{\"ScripCode\":42503,\"Open\":5768,\"Close\":5768,\"High\":5768,\"Low\":5768,\"Volume\":675,\"Date\":\"2025-01-29 01:49:00 PM\"},{\"ScripCode\":42503,\"Open\":5768,\"Close\":5768,\"High\":5768,\"Low\":5768,\"Volume\":750,\"Date\":\"2025-01-29 01:50:00 PM\"},{\"ScripCode\":42503,\"Open\":5768,\"Close\":5770.85,\"High\":5771.15,\"Low\":5768,\"Volume\":1125,\"Date\":\"2025-01-29 01:51:00 PM\"},{\"ScripCode\":42503,\"Open\":5770.85,\"Close\":5771.95,\"High\":5771.95,\"Low\":5770.85,\"Volume\":2100,\"Date\":\"2025-01-29 01:52:00 PM\"},{\"ScripCode\":42503,\"Open\":5771.95,\"Close\":5768.95,\"High\":5771.95,\"Low\":5768.95,\"Volume\":900,\"Date\":\"2025-01-29 01:53:00 PM\"},{\"ScripCode\":42503,\"Open\":5768.95,\"Close\":5766.75,\"High\":5768.95,\"Low\":5766.75,\"Volume\":1200,\"Date\":\"2025-01-29 01:54:00 PM\"},{\"ScripCode\":42503,\"Open\":5766.75,\"Close\":5769.35,\"High\":5772.6,\"Low\":5766.7,\"Volume\":4050,\"Date\":\"2025-01-29 01:55:00 PM\"},{\"ScripCode\":42503,\"Open\":5770.25,\"Close\":5769.25,\"High\":5770.25,\"Low\":5769.25,\"Volume\":675,\"Date\":\"2025-01-29 01:56:00 PM\"},{\"ScripCode\":42503,\"Open\":5769.25,\"Close\":5773,\"High\":5773,\"Low\":5769.25,\"Volume\":600,\"Date\":\"2025-01-29 01:57:00 PM\"},{\"ScripCode\":42503,\"Open\":5773,\"Close\":5772.05,\"High\":5773,\"Low\":5767.6,\"Volume\":675,\"Date\":\"2025-01-29 01:58:00 PM\"},{\"ScripCode\":42503,\"Open\":5772.05,\"Close\":5772.05,\"High\":5772.05,\"Low\":5772.05,\"Volume\":35700,\"Date\":\"2025-01-29 01:59:00 PM\"},{\"ScripCode\":42503,\"Open\":5772.05,\"Close\":5766.95,\"High\":5772.05,\"Low\":5766.95,\"Volume\":3975,\"Date\":\"2025-01-29 02:00:00 PM\"},{\"ScripCode\":42503,\"Open\":5766.95,\"Close\":5766.95,\"High\":5766.95,\"Low\":5766.95,\"Volume\":1275,\"Date\":\"2025-01-29 02:01:00 PM\"},{\"ScripCode\":42503,\"Open\":5766.95,\"Close\":5766.95,\"High\":5766.95,\"Low\":5766.95,\"Volume\":1050,\"Date\":\"2025-01-29 02:02:00 PM\"},{\"ScripCode\":42503,\"Open\":5766.95,\"Close\":5770.1,\"High\":5770.1,\"Low\":5766.95,\"Volume\":750,\"Date\":\"2025-01-29 02:03:00 PM\"},{\"ScripCode\":42503,\"Open\":5774,\"Close\":5778,\"High\":5778,\"Low\":5771.65,\"Volume\":975,\"Date\":\"2025-01-29 02:04:00 PM\"},{\"ScripCode\":42503,\"Open\":5778,\"Close\":5779.2,\"High\":5779.2,\"Low\":5778,\"Volume\":900,\"Date\":\"2025-01-29 02:05:00 PM\"},{\"ScripCode\":42503,\"Open\":5779.2,\"Close\":5780.2,\"High\":5780.2,\"Low\":5776.3,\"Volume\":1200,\"Date\":\"2025-01-29 02:06:00 PM\"},{\"ScripCode\":42503,\"Open\":5780,\"Close\":5783,\"High\":5783,\"Low\":5780,\"Volume\":1350,\"Date\":\"2025-01-29 02:07:00 PM\"},{\"ScripCode\":42503,\"Open\":5783,\"Close\":5780.3,\"High\":5783,\"Low\":5778.9,\"Volume\":4575,\"Date\":\"2025-01-29 02:08:00 PM\"},{\"ScripCode\":42503,\"Open\":5780.3,\"Close\":5783,\"High\":5783,\"Low\":5780.3,\"Volume\":1350,\"Date\":\"2025-01-29 02:09:00 PM\"},{\"ScripCode\":42503,\"Open\":5778.1,\"Close\":5778.1,\"High\":5778.1,\"Low\":5778.1,\"Volume\":525,\"Date\":\"2025-01-29 02:10:00 PM\"},{\"ScripCode\":42503,\"Open\":5776.25,\"Close\":5778.35,\"High\":5778.75,\"Low\":5776.25,\"Volume\":1425,\"Date\":\"2025-01-29 02:11:00 PM\"},{\"ScripCode\":42503,\"Open\":5778.35,\"Close\":5777.05,\"High\":5778.35,\"Low\":5777.05,\"Volume\":750,\"Date\":\"2025-01-29 02:12:00 PM\"},{\"ScripCode\":42503,\"Open\":5777.05,\"Close\":5775.5,\"High\":5777.15,\"Low\":5775.5,\"Volume\":1350,\"Date\":\"2025-01-29 02:13:00 PM\"},{\"ScripCode\":42503,\"Open\":5775.5,\"Close\":5777.8,\"High\":5777.8,\"Low\":5775.5,\"Volume\":1125,\"Date\":\"2025-01-29 02:14:00 PM\"},{\"ScripCode\":42503,\"Open\":5776.3,\"Close\":5776.35,\"High\":5777.4,\"Low\":5776.3,\"Volume\":1125,\"Date\":\"2025-01-29 02:15:00 PM\"},{\"ScripCode\":42503,\"Open\":5776.35,\"Close\":5780,\"High\":5782.6,\"Low\":5776.35,\"Volume\":2700,\"Date\":\"2025-01-29 02:16:00 PM\"},{\"ScripCode\":42503,\"Open\":5780,\"Close\":5779.6,\"High\":5781,\"Low\":5779.6,\"Volume\":1500,\"Date\":\"2025-01-29 02:17:00 PM\"},{\"ScripCode\":42503,\"Open\":5779.6,\"Close\":5779.6,\"High\":5779.6,\"Low\":5779.6,\"Volume\":1050,\"Date\":\"2025-01-29 02:18:00 PM\"},{\"ScripCode\":42503,\"Open\":5779.6,\"Close\":5781.1,\"High\":5781.4,\"Low\":5779.6,\"Volume\":975,\"Date\":\"2025-01-29 02:19:00 PM\"},{\"ScripCode\":42503,\"Open\":5781.1,\"Close\":5778.8,\"High\":5781.1,\"Low\":5777,\"Volume\":1125,\"Date\":\"2025-01-29 02:20:00 PM\"},{\"ScripCode\":42503,\"Open\":5778.8,\"Close\":5779.2,\"High\":5779.2,\"Low\":5778.8,\"Volume\":975,\"Date\":\"2025-01-29 02:21:00 PM\"},{\"ScripCode\":42503,\"Open\":5779.2,\"Close\":5783.2,\"High\":5783.2,\"Low\":5778.35,\"Volume\":1200,\"Date\":\"2025-01-29 02:22:00 PM\"},{\"ScripCode\":42503,\"Open\":5783.2,\"Close\":5795,\"High\":5795,\"Low\":5783.2,\"Volume\":4350,\"Date\":\"2025-01-29 02:23:00 PM\"},{\"ScripCode\":42503,\"Open\":5795,\"Close\":5795,\"High\":5797.7,\"Low\":5793.2,\"Volume\":1725,\"Date\":\"2025-01-29 02:24:00 PM\"},{\"ScripCode\":42503,\"Open\":5795,\"Close\":5794.2,\"High\":5795,\"Low\":5794.05,\"Volume\":1350,\"Date\":\"2025-01-29 02:25:00 PM\"},{\"ScripCode\":42503,\"Open\":5795.6,\"Close\":5789.6,\"High\":5795.6,\"Low\":5789.6,\"Volume\":3600,\"Date\":\"2025-01-29 02:26:00 PM\"},{\"ScripCode\":42503,\"Open\":5787.95,\"Close\":5791,\"High\":5791,\"Low\":5784.65,\"Volume\":3825,\"Date\":\"2025-01-29 02:27:00 PM\"},{\"ScripCode\":42503,\"Open\":5791,\"Close\":5796.25,\"High\":5796.25,\"Low\":5791,\"Volume\":2025,\"Date\":\"2025-01-29 02:28:00 PM\"},{\"ScripCode\":42503,\"Open\":5796.9,\"Close\":5790.9,\"High\":5797.2,\"Low\":5790.9,\"Volume\":1725,\"Date\":\"2025-01-29 02:29:00 PM\"},{\"ScripCode\":42503,\"Open\":5790.9,\"Close\":5791.6,\"High\":5791.6,\"Low\":5790.9,\"Volume\":900,\"Date\":\"2025-01-29 02:30:00 PM\"},{\"ScripCode\":42503,\"Open\":5793.6,\"Close\":5789,\"High\":5793.6,\"Low\":5788.8,\"Volume\":1275,\"Date\":\"2025-01-29 02:31:00 PM\"},{\"ScripCode\":42503,\"Open\":5789,\"Close\":5790.7,\"High\":5790.7,\"Low\":5786.55,\"Volume\":2625,\"Date\":\"2025-01-29 02:32:00 PM\"},{\"ScripCode\":42503,\"Open\":5789.55,\"Close\":5787.25,\"High\":5791.2,\"Low\":5787.25,\"Volume\":1650,\"Date\":\"2025-01-29 02:33:00 PM\"},{\"ScripCode\":42503,\"Open\":5787.25,\"Close\":5788.5,\"High\":5788.5,\"Low\":5787.25,\"Volume\":1050,\"Date\":\"2025-01-29 02:34:00 PM\"},{\"ScripCode\":42503,\"Open\":5788.5,\"Close\":5785.75,\"High\":5788.5,\"Low\":5785.75,\"Volume\":975,\"Date\":\"2025-01-29 02:35:00 PM\"},{\"ScripCode\":42503,\"Open\":5788.65,\"Close\":5788.5,\"High\":5788.65,\"Low\":5788.5,\"Volume\":3600,\"Date\":\"2025-01-29 02:36:00 PM\"},{\"ScripCode\":42503,\"Open\":5788.5,\"Close\":5789,\"High\":5789.1,\"Low\":5788.5,\"Volume\":900,\"Date\":\"2025-01-29 02:37:00 PM\"},{\"ScripCode\":42503,\"Open\":5789,\"Close\":5787,\"High\":5789,\"Low\":5787,\"Volume\":1125,\"Date\":\"2025-01-29 02:38:00 PM\"},{\"ScripCode\":42503,\"Open\":5787,\"Close\":5787.1,\"High\":5790.85,\"Low\":5787,\"Volume\":1575,\"Date\":\"2025-01-29 02:39:00 PM\"},{\"ScripCode\":42503,\"Open\":5787.1,\"Close\":5794.15,\"High\":5794.3,\"Low\":5787.1,\"Volume\":1350,\"Date\":\"2025-01-29 02:40:00 PM\"},{\"ScripCode\":42503,\"Open\":5794.15,\"Close\":5795,\"High\":5795,\"Low\":5792.05,\"Volume\":2550,\"Date\":\"2025-01-29 02:41:00 PM\"},{\"ScripCode\":42503,\"Open\":5795,\"Close\":5795,\"High\":5795,\"Low\":5795,\"Volume\":2025,\"Date\":\"2025-01-29 02:42:00 PM\"},{\"ScripCode\":42503,\"Open\":5792.25,\"Close\":5794.4,\"High\":5794.4,\"Low\":5792.25,\"Volume\":1050,\"Date\":\"2025-01-29 02:43:00 PM\"},{\"ScripCode\":42503,\"Open\":5798.1,\"Close\":5796,\"High\":5798.1,\"Low\":5796,\"Volume\":2025,\"Date\":\"2025-01-29 02:44:00 PM\"},{\"ScripCode\":42503,\"Open\":5795.25,\"Close\":5798,\"High\":5798,\"Low\":5795.25,\"Volume\":2700,\"Date\":\"2025-01-29 02:45:00 PM\"},{\"ScripCode\":42503,\"Open\":5798,\"Close\":5799.95,\"High\":5800,\"Low\":5798,\"Volume\":2250,\"Date\":\"2025-01-29 02:46:00 PM\"},{\"ScripCode\":42503,\"Open\":5799.95,\"Close\":5799.95,\"High\":5799.95,\"Low\":5799.95,\"Volume\":825,\"Date\":\"2025-01-29 02:47:00 PM\"},{\"ScripCode\":42503,\"Open\":5799.9,\"Close\":5798.35,\"High\":5799.9,\"Low\":5798.35,\"Volume\":975,\"Date\":\"2025-01-29 02:48:00 PM\"},{\"ScripCode\":42503,\"Open\":5799.15,\"Close\":5796.35,\"High\":5799.15,\"Low\":5795.6,\"Volume\":3750,\"Date\":\"2025-01-29 02:49:00 PM\"},{\"ScripCode\":42503,\"Open\":5798.55,\"Close\":5798.85,\"High\":5798.95,\"Low\":5798.55,\"Volume\":1575,\"Date\":\"2025-01-29 02:50:00 PM\"},{\"ScripCode\":42503,\"Open\":5799.5,\"Close\":5800,\"High\":5800,\"Low\":5799.5,\"Volume\":2325,\"Date\":\"2025-01-29 02:51:00 PM\"},{\"ScripCode\":42503,\"Open\":5800,\"Close\":5794.2,\"High\":5800,\"Low\":5794.2,\"Volume\":1350,\"Date\":\"2025-01-29 02:52:00 PM\"},{\"ScripCode\":42503,\"Open\":5792.2,\"Close\":5792.4,\"High\":5792.4,\"Low\":5792.2,\"Volume\":3825,\"Date\":\"2025-01-29 02:53:00 PM\"},{\"ScripCode\":42503,\"Open\":5792.4,\"Close\":5794.6,\"High\":5798.9,\"Low\":5790.45,\"Volume\":8025,\"Date\":\"2025-01-29 02:54:00 PM\"},{\"ScripCode\":42503,\"Open\":5794.6,\"Close\":5796.75,\"High\":5796.75,\"Low\":5786.05,\"Volume\":1650,\"Date\":\"2025-01-29 02:55:00 PM\"},{\"ScripCode\":42503,\"Open\":5796.75,\"Close\":5790.8,\"High\":5796.75,\"Low\":5790.8,\"Volume\":825,\"Date\":\"2025-01-29 02:56:00 PM\"},{\"ScripCode\":42503,\"Open\":5790.8,\"Close\":5788.9,\"High\":5790.8,\"Low\":5787.7,\"Volume\":1125,\"Date\":\"2025-01-29 02:57:00 PM\"},{\"ScripCode\":42503,\"Open\":5788.9,\"Close\":5788.9,\"High\":5788.9,\"Low\":5788.9,\"Volume\":1725,\"Date\":\"2025-01-29 02:58:00 PM\"},{\"ScripCode\":42503,\"Open\":5788.9,\"Close\":5793.55,\"High\":5793.55,\"Low\":5788.9,\"Volume\":1125,\"Date\":\"2025-01-29 02:59:00 PM\"},{\"ScripCode\":42503,\"Open\":5793.55,\"Close\":5792.95,\"High\":5796.8,\"Low\":5791.6,\"Volume\":1350,\"Date\":\"2025-01-29 03:00:00 PM\"},{\"ScripCode\":42503,\"Open\":5792.95,\"Close\":5796.3,\"High\":5796.3,\"Low\":5792.95,\"Volume\":525,\"Date\":\"2025-01-29 03:01:00 PM\"},{\"ScripCode\":42503,\"Open\":5796,\"Close\":5792,\"High\":5796.6,\"Low\":5792,\"Volume\":1125,\"Date\":\"2025-01-29 03:02:00 PM\"},{\"ScripCode\":42503,\"Open\":5792,\"Close\":5795,\"High\":5795,\"Low\":5792,\"Volume\":17250,\"Date\":\"2025-01-29 03:03:00 PM\"},{\"ScripCode\":42503,\"Open\":5795,\"Close\":5799.1,\"High\":5800,\"Low\":5795,\"Volume\":11025,\"Date\":\"2025-01-29 03:04:00 PM\"},{\"ScripCode\":42503,\"Open\":5799.1,\"Close\":5799.35,\"High\":5799.35,\"Low\":5796.55,\"Volume\":1425,\"Date\":\"2025-01-29 03:05:00 PM\"},{\"ScripCode\":42503,\"Open\":5799.1,\"Close\":5799.65,\"High\":5799.65,\"Low\":5798.9,\"Volume\":2100,\"Date\":\"2025-01-29 03:06:00 PM\"},{\"ScripCode\":42503,\"Open\":5799.65,\"Close\":5800.5,\"High\":5800.5,\"Low\":5798.25,\"Volume\":2325,\"Date\":\"2025-01-29 03:07:00 PM\"},{\"ScripCode\":42503,\"Open\":5800.5,\"Close\":5799.9,\"High\":5800.5,\"Low\":5797.85,\"Volume\":4575,\"Date\":\"2025-01-29 03:08:00 PM\"},{\"ScripCode\":42503,\"Open\":5798.8,\"Close\":5799.85,\"High\":5800,\"Low\":5795,\"Volume\":825,\"Date\":\"2025-01-29 03:09:00 PM\"},{\"ScripCode\":42503,\"Open\":5800.2,\"Close\":5795.2,\"High\":5800.9,\"Low\":5795.2,\"Volume\":1500,\"Date\":\"2025-01-29 03:10:00 PM\"},{\"ScripCode\":42503,\"Open\":5799.9,\"Close\":5804,\"High\":5804,\"Low\":5796.35,\"Volume\":24375,\"Date\":\"2025-01-29 03:11:00 PM\"},{\"ScripCode\":42503,\"Open\":5804,\"Close\":5805,\"High\":5805,\"Low\":5802.8,\"Volume\":23925,\"Date\":\"2025-01-29 03:12:00 PM\"},{\"ScripCode\":42503,\"Open\":5806.65,\"Close\":5805.95,\"High\":5807,\"Low\":5804.55,\"Volume\":1425,\"Date\":\"2025-01-29 03:13:00 PM\"},{\"ScripCode\":42503,\"Open\":5805.95,\"Close\":5811.25,\"High\":5814.95,\"Low\":5805.95,\"Volume\":4350,\"Date\":\"2025-01-29 03:14:00 PM\"},{\"ScripCode\":42503,\"Open\":5811.9,\"Close\":5808,\"High\":5812.7,\"Low\":5808,\"Volume\":8325,\"Date\":\"2025-01-29 03:15:00 PM\"},{\"ScripCode\":42503,\"Open\":5812,\"Close\":5810.6,\"High\":5813.75,\"Low\":5807.45,\"Volume\":9225,\"Date\":\"2025-01-29 03:16:00 PM\"},{\"ScripCode\":42503,\"Open\":5813.85,\"Close\":5811.2,\"High\":5813.85,\"Low\":5810.75,\"Volume\":3150,\"Date\":\"2025-01-29 03:17:00 PM\"},{\"ScripCode\":42503,\"Open\":5812.35,\"Close\":5811.9,\"High\":5813.85,\"Low\":5808.3,\"Volume\":2400,\"Date\":\"2025-01-29 03:18:00 PM\"},{\"ScripCode\":42503,\"Open\":5808.85,\"Close\":5804.7,\"High\":5809.5,\"Low\":5804.7,\"Volume\":675,\"Date\":\"2025-01-29 03:19:00 PM\"},{\"ScripCode\":42503,\"Open\":5804.7,\"Close\":5806.6,\"High\":5807.95,\"Low\":5804.7,\"Volume\":600,\"Date\":\"2025-01-29 03:20:00 PM\"},{\"ScripCode\":42503,\"Open\":5806.6,\"Close\":5806.3,\"High\":5807.1,\"Low\":5806.3,\"Volume\":1050,\"Date\":\"2025-01-29 03:21:00 PM\"},{\"ScripCode\":42503,\"Open\":5807,\"Close\":5807.6,\"High\":5807.6,\"Low\":5807,\"Volume\":1125,\"Date\":\"2025-01-29 03:22:00 PM\"},{\"ScripCode\":42503,\"Open\":5810.6,\"Close\":5811.35,\"High\":5811.5,\"Low\":5810.6,\"Volume\":1650,\"Date\":\"2025-01-29 03:23:00 PM\"},{\"ScripCode\":42503,\"Open\":5811,\"Close\":5810.45,\"High\":5814,\"Low\":5810.45,\"Volume\":1200,\"Date\":\"2025-01-29 03:24:00 PM\"},{\"ScripCode\":42503,\"Open\":5812.45,\"Close\":5812.15,\"High\":5812.95,\"Low\":5810.5,\"Volume\":900,\"Date\":\"2025-01-29 03:25:00 PM\"},{\"ScripCode\":42503,\"Open\":5812.95,\"Close\":5811.35,\"High\":5812.95,\"Low\":5811.35,\"Volume\":1350,\"Date\":\"2025-01-29 03:26:00 PM\"},{\"ScripCode\":42503,\"Open\":5811.2,\"Close\":5809.6,\"High\":5812,\"Low\":5809.6,\"Volume\":2700,\"Date\":\"2025-01-29 03:27:00 PM\"},{\"ScripCode\":42503,\"Open\":5809.6,\"Close\":5809.35,\"High\":5811.3,\"Low\":5808.45,\"Volume\":1125,\"Date\":\"2025-01-29 03:28:00 PM\"},{\"ScripCode\":42503,\"Open\":5806.45,\"Close\":5805.9,\"High\":5806.65,\"Low\":5800.7,\"Volume\":1275,\"Date\":\"2025-01-29 03:29:00 PM\"},{\"ScripCode\":42503,\"Open\":5801.8,\"Close\":5828.75,\"High\":5828.75,\"Low\":5801.8,\"Volume\":3225,\"Date\":\"2025-01-30 09:15:00 AM\"},{\"ScripCode\":42503,\"Open\":5827.55,\"Close\":5819,\"High\":5828.85,\"Low\":5807.35,\"Volume\":3675,\"Date\":\"2025-01-30 09:16:00 AM\"},{\"ScripCode\":42503,\"Open\":5826.95,\"Close\":5840,\"High\":5846.95,\"Low\":5826.95,\"Volume\":7200,\"Date\":\"2025-01-30 09:17:00 AM\"},{\"ScripCode\":42503,\"Open\":5831.8,\"Close\":5824.75,\"High\":5831.8,\"Low\":5819,\"Volume\":825,\"Date\":\"2025-01-30 09:18:00 AM\"},{\"ScripCode\":42503,\"Open\":5816.1,\"Close\":5811.05,\"High\":5820.7,\"Low\":5811.05,\"Volume\":1125,\"Date\":\"2025-01-30 09:19:00 AM\"},{\"ScripCode\":42503,\"Open\":5811.3,\"Close\":5819.95,\"High\":5819.95,\"Low\":5808.45,\"Volume\":450,\"Date\":\"2025-01-30 09:20:00 AM\"},{\"ScripCode\":42503,\"Open\":5820,\"Close\":5813.95,\"High\":5820,\"Low\":5812.05,\"Volume\":1875,\"Date\":\"2025-01-30 09:21:00 AM\"},{\"ScripCode\":42503,\"Open\":5811,\"Close\":5820,\"High\":5820,\"Low\":5811,\"Volume\":750,\"Date\":\"2025-01-30 09:22:00 AM\"},{\"ScripCode\":42503,\"Open\":5820.35,\"Close\":5831.3,\"High\":5831.3,\"Low\":5820.3,\"Volume\":975,\"Date\":\"2025-01-30 09:23:00 AM\"},{\"ScripCode\":42503,\"Open\":5837.8,\"Close\":5836.45,\"High\":5837.8,\"Low\":5830,\"Volume\":1275,\"Date\":\"2025-01-30 09:24:00 AM\"},{\"ScripCode\":42503,\"Open\":5836.45,\"Close\":5849.95,\"High\":5849.95,\"Low\":5833.5,\"Volume\":2400,\"Date\":\"2025-01-30 09:25:00 AM\"},{\"ScripCode\":42503,\"Open\":5846.6,\"Close\":5853.95,\"High\":5854,\"Low\":5846.6,\"Volume\":3525,\"Date\":\"2025-01-30 09:26:00 AM\"},{\"ScripCode\":42503,\"Open\":5853.25,\"Close\":5836.35,\"High\":5854,\"Low\":5836.35,\"Volume\":975,\"Date\":\"2025-01-30 09:27:00 AM\"},{\"ScripCode\":42503,\"Open\":5841.1,\"Close\":5834.15,\"High\":5841.1,\"Low\":5834.15,\"Volume\":300,\"Date\":\"2025-01-30 09:28:00 AM\"},{\"ScripCode\":42503,\"Open\":5832,\"Close\":5827.7,\"High\":5832,\"Low\":5827.7,\"Volume\":1050,\"Date\":\"2025-01-30 09:29:00 AM\"},{\"ScripCode\":42503,\"Open\":5818.95,\"Close\":5817,\"High\":5818.95,\"Low\":5817,\"Volume\":150,\"Date\":\"2025-01-30 09:30:00 AM\"},{\"ScripCode\":42503,\"Open\":5819,\"Close\":5814.2,\"High\":5819,\"Low\":5814,\"Volume\":1575,\"Date\":\"2025-01-30 09:31:00 AM\"},{\"ScripCode\":42503,\"Open\":5814.2,\"Close\":5803.9,\"High\":5814.2,\"Low\":5795.9,\"Volume\":1275,\"Date\":\"2025-01-30 09:32:00 AM\"},{\"ScripCode\":42503,\"Open\":5807.75,\"Close\":5819.9,\"High\":5819.9,\"Low\":5807.75,\"Volume\":825,\"Date\":\"2025-01-30 09:33:00 AM\"},{\"ScripCode\":42503,\"Open\":5816.3,\"Close\":5828.25,\"High\":5832.9,\"Low\":5816.3,\"Volume\":3075,\"Date\":\"2025-01-30 09:34:00 AM\"},{\"ScripCode\":42503,\"Open\":5817.85,\"Close\":5823.65,\"High\":5823.65,\"Low\":5817.85,\"Volume\":1500,\"Date\":\"2025-01-30 09:35:00 AM\"},{\"ScripCode\":42503,\"Open\":5821.85,\"Close\":5852,\"High\":5852,\"Low\":5821.85,\"Volume\":1800,\"Date\":\"2025-01-30 09:36:00 AM\"},{\"ScripCode\":42503,\"Open\":5854,\"Close\":5875,\"High\":5875,\"Low\":5852.1,\"Volume\":3150,\"Date\":\"2025-01-30 09:37:00 AM\"},{\"ScripCode\":42503,\"Open\":5875,\"Close\":5860.8,\"High\":5878,\"Low\":5860.8,\"Volume\":3150,\"Date\":\"2025-01-30 09:38:00 AM\"},{\"ScripCode\":42503,\"Open\":5860.8,\"Close\":5854,\"High\":5863.9,\"Low\":5854,\"Volume\":1275,\"Date\":\"2025-01-30 09:39:00 AM\"},{\"ScripCode\":42503,\"Open\":5854,\"Close\":5874.65,\"High\":5878,\"Low\":5854,\"Volume\":1500,\"Date\":\"2025-01-30 09:40:00 AM\"},{\"ScripCode\":42503,\"Open\":5864.75,\"Close\":5862.7,\"High\":5864.75,\"Low\":5862.7,\"Volume\":300,\"Date\":\"2025-01-30 09:41:00 AM\"},{\"ScripCode\":42503,\"Open\":5862.7,\"Close\":5878,\"High\":5878,\"Low\":5859.4,\"Volume\":2100,\"Date\":\"2025-01-30 09:42:00 AM\"},{\"ScripCode\":42503,\"Open\":5878,\"Close\":5876,\"High\":5880,\"Low\":5873.9,\"Volume\":3225,\"Date\":\"2025-01-30 09:43:00 AM\"},{\"ScripCode\":42503,\"Open\":5879.3,\"Close\":5881.65,\"High\":5890,\"Low\":5877.7,\"Volume\":5025,\"Date\":\"2025-01-30 09:44:00 AM\"},{\"ScripCode\":42503,\"Open\":5880.5,\"Close\":5886.6,\"High\":5886.6,\"Low\":5880.5,\"Volume\":1725,\"Date\":\"2025-01-30 09:45:00 AM\"},{\"ScripCode\":42503,\"Open\":5889.95,\"Close\":5902.95,\"High\":5908,\"Low\":5889,\"Volume\":11625,\"Date\":\"2025-01-30 09:46:00 AM\"},{\"ScripCode\":42503,\"Open\":5901.25,\"Close\":5903.9,\"High\":5906.05,\"Low\":5898.35,\"Volume\":3600,\"Date\":\"2025-01-30 09:47:00 AM\"},{\"ScripCode\":42503,\"Open\":5905.05,\"Close\":5912.4,\"High\":5912.85,\"Low\":5905.05,\"Volume\":4200,\"Date\":\"2025-01-30 09:48:00 AM\"},{\"ScripCode\":42503,\"Open\":5910.05,\"Close\":5914.05,\"High\":5925,\"Low\":5908.45,\"Volume\":5625,\"Date\":\"2025-01-30 09:49:00 AM\"},{\"ScripCode\":42503,\"Open\":5910.05,\"Close\":5912.4,\"High\":5912.75,\"Low\":5910.05,\"Volume\":3000,\"Date\":\"2025-01-30 09:50:00 AM\"},{\"ScripCode\":42503,\"Open\":5912,\"Close\":5917.7,\"High\":5917.7,\"Low\":5912,\"Volume\":825,\"Date\":\"2025-01-30 09:51:00 AM\"},{\"ScripCode\":42503,\"Open\":5915.55,\"Close\":5916.2,\"High\":5922.4,\"Low\":5915.1,\"Volume\":2700,\"Date\":\"2025-01-30 09:52:00 AM\"},{\"ScripCode\":42503,\"Open\":5920,\"Close\":5920.45,\"High\":5920.45,\"Low\":5916.05,\"Volume\":825,\"Date\":\"2025-01-30 09:53:00 AM\"},{\"ScripCode\":42503,\"Open\":5920.2,\"Close\":5909.35,\"High\":5920.2,\"Low\":5909.35,\"Volume\":2325,\"Date\":\"2025-01-30 09:54:00 AM\"},{\"ScripCode\":42503,\"Open\":5909.35,\"Close\":5908.2,\"High\":5914.6,\"Low\":5908.2,\"Volume\":1650,\"Date\":\"2025-01-30 09:55:00 AM\"},{\"ScripCode\":42503,\"Open\":5906.9,\"Close\":5909.05,\"High\":5909.65,\"Low\":5902.15,\"Volume\":5775,\"Date\":\"2025-01-30 09:56:00 AM\"},{\"ScripCode\":42503,\"Open\":5905.25,\"Close\":5902.65,\"High\":5905.4,\"Low\":5902.25,\"Volume\":900,\"Date\":\"2025-01-30 09:57:00 AM\"},{\"ScripCode\":42503,\"Open\":5902.65,\"Close\":5900,\"High\":5904.1,\"Low\":5899.6,\"Volume\":1500,\"Date\":\"2025-01-30 09:58:00 AM\"},{\"ScripCode\":42503,\"Open\":5898.35,\"Close\":5906.2,\"High\":5906.2,\"Low\":5898.35,\"Volume\":1650,\"Date\":\"2025-01-30 09:59:00 AM\"},{\"ScripCode\":42503,\"Open\":5903.1,\"Close\":5912.4,\"High\":5912.4,\"Low\":5902.55,\"Volume\":5700,\"Date\":\"2025-01-30 10:00:00 AM\"},{\"ScripCode\":42503,\"Open\":5912.15,\"Close\":5902,\"High\":5912.15,\"Low\":5902,\"Volume\":7575,\"Date\":\"2025-01-30 10:01:00 AM\"},{\"ScripCode\":42503,\"Open\":5902,\"Close\":5905.05,\"High\":5905.05,\"Low\":5900.45,\"Volume\":1650,\"Date\":\"2025-01-30 10:02:00 AM\"},{\"ScripCode\":42503,\"Open\":5905.05,\"Close\":5900.2,\"High\":5905.7,\"Low\":5899.45,\"Volume\":3450,\"Date\":\"2025-01-30 10:03:00 AM\"},{\"ScripCode\":42503,\"Open\":5899.55,\"Close\":5896.4,\"High\":5902.7,\"Low\":5896.4,\"Volume\":2700,\"Date\":\"2025-01-30 10:04:00 AM\"},{\"ScripCode\":42503,\"Open\":5896.3,\"Close\":5899,\"High\":5902.4,\"Low\":5896.2,\"Volume\":825,\"Date\":\"2025-01-30 10:05:00 AM\"},{\"ScripCode\":42503,\"Open\":5902.15,\"Close\":5901.7,\"High\":5902.45,\"Low\":5901.7,\"Volume\":1800,\"Date\":\"2025-01-30 10:06:00 AM\"},{\"ScripCode\":42503,\"Open\":5902.25,\"Close\":5907.25,\"High\":5910.1,\"Low\":5901.95,\"Volume\":1725,\"Date\":\"2025-01-30 10:07:00 AM\"},{\"ScripCode\":42503,\"Open\":5907.25,\"Close\":5906.6,\"High\":5907.6,\"Low\":5903,\"Volume\":1050,\"Date\":\"2025-01-30 10:08:00 AM\"},{\"ScripCode\":42503,\"Open\":5906.45,\"Close\":5907.9,\"High\":5907.9,\"Low\":5900.4,\"Volume\":1125,\"Date\":\"2025-01-30 10:09:00 AM\"},{\"ScripCode\":42503,\"Open\":5907.9,\"Close\":5908.45,\"High\":5909.9,\"Low\":5907.9,\"Volume\":1200,\"Date\":\"2025-01-30 10:10:00 AM\"},{\"ScripCode\":42503,\"Open\":5907,\"Close\":5909.05,\"High\":5909.05,\"Low\":5904.5,\"Volume\":1350,\"Date\":\"2025-01-30 10:11:00 AM\"},{\"ScripCode\":42503,\"Open\":5909.9,\"Close\":5898.7,\"High\":5909.9,\"Low\":5898.7,\"Volume\":1950,\"Date\":\"2025-01-30 10:12:00 AM\"},{\"ScripCode\":42503,\"Open\":5905.85,\"Close\":5903.3,\"High\":5906.8,\"Low\":5896.85,\"Volume\":900,\"Date\":\"2025-01-30 10:13:00 AM\"},{\"ScripCode\":42503,\"Open\":5903.3,\"Close\":5906.1,\"High\":5910.95,\"Low\":5903.3,\"Volume\":2025,\"Date\":\"2025-01-30 10:14:00 AM\"},{\"ScripCode\":42503,\"Open\":5905.8,\"Close\":5897.85,\"High\":5905.8,\"Low\":5897.85,\"Volume\":1125,\"Date\":\"2025-01-30 10:15:00 AM\"},{\"ScripCode\":42503,\"Open\":5897.85,\"Close\":5880.05,\"High\":5897.85,\"Low\":5879.2,\"Volume\":2550,\"Date\":\"2025-01-30 10:16:00 AM\"},{\"ScripCode\":42503,\"Open\":5880.3,\"Close\":5870.55,\"High\":5882.9,\"Low\":5870.55,\"Volume\":2100,\"Date\":\"2025-01-30 10:17:00 AM\"},{\"ScripCode\":42503,\"Open\":5870.55,\"Close\":5872.45,\"High\":5877.9,\"Low\":5870.55,\"Volume\":1950,\"Date\":\"2025-01-30 10:18:00 AM\"},{\"ScripCode\":42503,\"Open\":5866.6,\"Close\":5867.45,\"High\":5870.5,\"Low\":5865.35,\"Volume\":1875,\"Date\":\"2025-01-30 10:19:00 AM\"},{\"ScripCode\":42503,\"Open\":5870,\"Close\":5878.05,\"High\":5880.85,\"Low\":5870,\"Volume\":2475,\"Date\":\"2025-01-30 10:20:00 AM\"},{\"ScripCode\":42503,\"Open\":5878.05,\"Close\":5880.2,\"High\":5883.9,\"Low\":5877.2,\"Volume\":825,\"Date\":\"2025-01-30 10:21:00 AM\"},{\"ScripCode\":42503,\"Open\":5882.15,\"Close\":5880.15,\"High\":5882.35,\"Low\":5880.15,\"Volume\":450,\"Date\":\"2025-01-30 10:22:00 AM\"},{\"ScripCode\":42503,\"Open\":5879.75,\"Close\":5885.05,\"High\":5890.5,\"Low\":5879.75,\"Volume\":2400,\"Date\":\"2025-01-30 10:23:00 AM\"},{\"ScripCode\":42503,\"Open\":5885.05,\"Close\":5892.1,\"High\":5892.4,\"Low\":5885.05,\"Volume\":1050,\"Date\":\"2025-01-30 10:24:00 AM\"},{\"ScripCode\":42503,\"Open\":5891.55,\"Close\":5899.3,\"High\":5899.3,\"Low\":5887.85,\"Volume\":2025,\"Date\":\"2025-01-30 10:25:00 AM\"},{\"ScripCode\":42503,\"Open\":5895.7,\"Close\":5900.95,\"High\":5903.65,\"Low\":5895.7,\"Volume\":1650,\"Date\":\"2025-01-30 10:26:00 AM\"},{\"ScripCode\":42503,\"Open\":5900.95,\"Close\":5895.75,\"High\":5900.95,\"Low\":5895,\"Volume\":450,\"Date\":\"2025-01-30 10:27:00 AM\"},{\"ScripCode\":42503,\"Open\":5895.75,\"Close\":5898.8,\"High\":5898.8,\"Low\":5895.75,\"Volume\":525,\"Date\":\"2025-01-30 10:28:00 AM\"},{\"ScripCode\":42503,\"Open\":5897.65,\"Close\":5897.95,\"High\":5898.45,\"Low\":5896.05,\"Volume\":1050,\"Date\":\"2025-01-30 10:29:00 AM\"},{\"ScripCode\":42503,\"Open\":5897.95,\"Close\":5897,\"High\":5897.95,\"Low\":5894.35,\"Volume\":1800,\"Date\":\"2025-01-30 10:30:00 AM\"},{\"ScripCode\":42503,\"Open\":5895.95,\"Close\":5893,\"High\":5899,\"Low\":5891.05,\"Volume\":1575,\"Date\":\"2025-01-30 10:31:00 AM\"},{\"ScripCode\":42503,\"Open\":5893,\"Close\":5897.1,\"High\":5899.65,\"Low\":5893,\"Volume\":825,\"Date\":\"2025-01-30 10:32:00 AM\"},{\"ScripCode\":42503,\"Open\":5897.1,\"Close\":5904.7,\"High\":5904.95,\"Low\":5895.2,\"Volume\":2475,\"Date\":\"2025-01-30 10:33:00 AM\"},{\"ScripCode\":42503,\"Open\":5901.65,\"Close\":5896.95,\"High\":5908,\"Low\":5896.95,\"Volume\":675,\"Date\":\"2025-01-30 10:34:00 AM\"},{\"ScripCode\":42503,\"Open\":5890.55,\"Close\":5909.05,\"High\":5910.4,\"Low\":5890.55,\"Volume\":8025,\"Date\":\"2025-01-30 10:35:00 AM\"},{\"ScripCode\":42503,\"Open\":5909.05,\"Close\":5910.4,\"High\":5913.85,\"Low\":5909.05,\"Volume\":1875,\"Date\":\"2025-01-30 10:36:00 AM\"},{\"ScripCode\":42503,\"Open\":5910.4,\"Close\":5906.3,\"High\":5912.4,\"Low\":5906.3,\"Volume\":1500,\"Date\":\"2025-01-30 10:37:00 AM\"},{\"ScripCode\":42503,\"Open\":5905.9,\"Close\":5904.25,\"High\":5905.9,\"Low\":5904.25,\"Volume\":300,\"Date\":\"2025-01-30 10:38:00 AM\"},{\"ScripCode\":42503,\"Open\":5903.35,\"Close\":5897.8,\"High\":5903.35,\"Low\":5896.35,\"Volume\":600,\"Date\":\"2025-01-30 10:39:00 AM\"},{\"ScripCode\":42503,\"Open\":5897.8,\"Close\":5900.45,\"High\":5900.45,\"Low\":5897.8,\"Volume\":375,\"Date\":\"2025-01-30 10:40:00 AM\"},{\"ScripCode\":42503,\"Open\":5890.45,\"Close\":5906.7,\"High\":5909.65,\"Low\":5889.25,\"Volume\":8475,\"Date\":\"2025-01-30 10:41:00 AM\"},{\"ScripCode\":42503,\"Open\":5906.7,\"Close\":5907.35,\"High\":5907.35,\"Low\":5906.7,\"Volume\":225,\"Date\":\"2025-01-30 10:42:00 AM\"},{\"ScripCode\":42503,\"Open\":5907.35,\"Close\":5913.6,\"High\":5913.6,\"Low\":5906.75,\"Volume\":975,\"Date\":\"2025-01-30 10:43:00 AM\"},{\"ScripCode\":42503,\"Open\":5912.9,\"Close\":5914.55,\"High\":5915,\"Low\":5910.05,\"Volume\":2250,\"Date\":\"2025-01-30 10:44:00 AM\"},{\"ScripCode\":42503,\"Open\":5914.55,\"Close\":5912.35,\"High\":5914.55,\"Low\":5911.9,\"Volume\":600,\"Date\":\"2025-01-30 10:45:00 AM\"},{\"ScripCode\":42503,\"Open\":5913.55,\"Close\":5894,\"High\":5913.55,\"Low\":5894,\"Volume\":2100,\"Date\":\"2025-01-30 10:46:00 AM\"},{\"ScripCode\":42503,\"Open\":5890.65,\"Close\":5898.1,\"High\":5898.1,\"Low\":5890.55,\"Volume\":1050,\"Date\":\"2025-01-30 10:47:00 AM\"},{\"ScripCode\":42503,\"Open\":5897,\"Close\":5908.95,\"High\":5908.95,\"Low\":5896.75,\"Volume\":1350,\"Date\":\"2025-01-30 10:48:00 AM\"},{\"ScripCode\":42503,\"Open\":5909,\"Close\":5911.45,\"High\":5912.4,\"Low\":5909,\"Volume\":825,\"Date\":\"2025-01-30 10:49:00 AM\"},{\"ScripCode\":42503,\"Open\":5910.15,\"Close\":5911.8,\"High\":5913.65,\"Low\":5910.15,\"Volume\":450,\"Date\":\"2025-01-30 10:50:00 AM\"},{\"ScripCode\":42503,\"Open\":5909.2,\"Close\":5907.7,\"High\":5909.2,\"Low\":5901.1,\"Volume\":1350,\"Date\":\"2025-01-30 10:51:00 AM\"},{\"ScripCode\":42503,\"Open\":5901.85,\"Close\":5905.05,\"High\":5908.9,\"Low\":5901.85,\"Volume\":525,\"Date\":\"2025-01-30 10:52:00 AM\"},{\"ScripCode\":42503,\"Open\":5905.05,\"Close\":5900.1,\"High\":5905.05,\"Low\":5900.1,\"Volume\":225,\"Date\":\"2025-01-30 10:53:00 AM\"},{\"ScripCode\":42503,\"Open\":5901.4,\"Close\":5888.05,\"High\":5901.4,\"Low\":5885.2,\"Volume\":1200,\"Date\":\"2025-01-30 10:54:00 AM\"},{\"ScripCode\":42503,\"Open\":5885.25,\"Close\":5882.7,\"High\":5888.8,\"Low\":5880.3,\"Volume\":1350,\"Date\":\"2025-01-30 10:55:00 AM\"},{\"ScripCode\":42503,\"Open\":5887.9,\"Close\":5884.9,\"High\":5887.9,\"Low\":5884.9,\"Volume\":375,\"Date\":\"2025-01-30 10:56:00 AM\"},{\"ScripCode\":42503,\"Open\":5884.15,\"Close\":5884.75,\"High\":5886.95,\"Low\":5882.1,\"Volume\":600,\"Date\":\"2025-01-30 10:57:00 AM\"},{\"ScripCode\":42503,\"Open\":5884.75,\"Close\":5883.9,\"High\":5885.15,\"Low\":5882.95,\"Volume\":975,\"Date\":\"2025-01-30 10:58:00 AM\"},{\"ScripCode\":42503,\"Open\":5883.9,\"Close\":5880.95,\"High\":5883.9,\"Low\":5880.95,\"Volume\":225,\"Date\":\"2025-01-30 10:59:00 AM\"},{\"ScripCode\":42503,\"Open\":5885,\"Close\":5889.2,\"High\":5889.9,\"Low\":5885,\"Volume\":2475,\"Date\":\"2025-01-30 11:00:00 AM\"},{\"ScripCode\":42503,\"Open\":5887.85,\"Close\":5889.1,\"High\":5890.05,\"Low\":5887.85,\"Volume\":4425,\"Date\":\"2025-01-30 11:01:00 AM\"},{\"ScripCode\":42503,\"Open\":5889.05,\"Close\":5883.5,\"High\":5889.05,\"Low\":5883.5,\"Volume\":1500,\"Date\":\"2025-01-30 11:02:00 AM\"},{\"ScripCode\":42503,\"Open\":5890.6,\"Close\":5896,\"High\":5896,\"Low\":5890.6,\"Volume\":1350,\"Date\":\"2025-01-30 11:03:00 AM\"},{\"ScripCode\":42503,\"Open\":5896,\"Close\":5899.9,\"High\":5899.9,\"Low\":5896,\"Volume\":750,\"Date\":\"2025-01-30 11:04:00 AM\"},{\"ScripCode\":42503,\"Open\":5897.4,\"Close\":5899.95,\"High\":5899.95,\"Low\":5897.4,\"Volume\":1950,\"Date\":\"2025-01-30 11:05:00 AM\"},{\"ScripCode\":42503,\"Open\":5905.85,\"Close\":5901.4,\"High\":5908.05,\"Low\":5901.4,\"Volume\":2100,\"Date\":\"2025-01-30 11:06:00 AM\"},{\"ScripCode\":42503,\"Open\":5905.7,\"Close\":5905.55,\"High\":5908.6,\"Low\":5902.45,\"Volume\":1350,\"Date\":\"2025-01-30 11:07:00 AM\"},{\"ScripCode\":42503,\"Open\":5905.15,\"Close\":5911.1,\"High\":5911.1,\"Low\":5905.15,\"Volume\":2475,\"Date\":\"2025-01-30 11:08:00 AM\"},{\"ScripCode\":42503,\"Open\":5914.5,\"Close\":5916.2,\"High\":5918.9,\"Low\":5911.5,\"Volume\":2925,\"Date\":\"2025-01-30 11:09:00 AM\"},{\"ScripCode\":42503,\"Open\":5915.9,\"Close\":5914.55,\"High\":5920,\"Low\":5909.75,\"Volume\":5025,\"Date\":\"2025-01-30 11:10:00 AM\"},{\"ScripCode\":42503,\"Open\":5914.6,\"Close\":5918.8,\"High\":5918.8,\"Low\":5912.3,\"Volume\":1050,\"Date\":\"2025-01-30 11:11:00 AM\"},{\"ScripCode\":42503,\"Open\":5916.95,\"Close\":5922.55,\"High\":5922.55,\"Low\":5915,\"Volume\":2325,\"Date\":\"2025-01-30 11:12:00 AM\"},{\"ScripCode\":42503,\"Open\":5923.25,\"Close\":5920.4,\"High\":5924.15,\"Low\":5920.4,\"Volume\":3300,\"Date\":\"2025-01-30 11:13:00 AM\"},{\"ScripCode\":42503,\"Open\":5920.4,\"Close\":5921.25,\"High\":5924.25,\"Low\":5920.4,\"Volume\":2475,\"Date\":\"2025-01-30 11:14:00 AM\"},{\"ScripCode\":42503,\"Open\":5924.65,\"Close\":5922,\"High\":5924.65,\"Low\":5922,\"Volume\":975,\"Date\":\"2025-01-30 11:15:00 AM\"},{\"ScripCode\":42503,\"Open\":5922.1,\"Close\":5924.75,\"High\":5925,\"Low\":5921.45,\"Volume\":1575,\"Date\":\"2025-01-30 11:16:00 AM\"},{\"ScripCode\":42503,\"Open\":5922.75,\"Close\":5923,\"High\":5923.85,\"Low\":5922.15,\"Volume\":900,\"Date\":\"2025-01-30 11:17:00 AM\"},{\"ScripCode\":42503,\"Open\":5924.95,\"Close\":5928,\"High\":5928,\"Low\":5924.95,\"Volume\":2325,\"Date\":\"2025-01-30 11:18:00 AM\"},{\"ScripCode\":42503,\"Open\":5928.55,\"Close\":5928.55,\"High\":5928.55,\"Low\":5923.5,\"Volume\":1800,\"Date\":\"2025-01-30 11:19:00 AM\"},{\"ScripCode\":42503,\"Open\":5930,\"Close\":5935.9,\"High\":5937.05,\"Low\":5929.45,\"Volume\":14625,\"Date\":\"2025-01-30 11:20:00 AM\"},{\"ScripCode\":42503,\"Open\":5935.1,\"Close\":5929,\"High\":5935.45,\"Low\":5929,\"Volume\":2100,\"Date\":\"2025-01-30 11:21:00 AM\"},{\"ScripCode\":42503,\"Open\":5929,\"Close\":5922.3,\"High\":5929,\"Low\":5921.5,\"Volume\":1050,\"Date\":\"2025-01-30 11:22:00 AM\"},{\"ScripCode\":42503,\"Open\":5922,\"Close\":5927.8,\"High\":5927.8,\"Low\":5919.65,\"Volume\":675,\"Date\":\"2025-01-30 11:23:00 AM\"},{\"ScripCode\":42503,\"Open\":5922.45,\"Close\":5918.95,\"High\":5922.45,\"Low\":5918.95,\"Volume\":6000,\"Date\":\"2025-01-30 11:24:00 AM\"},{\"ScripCode\":42503,\"Open\":5918.95,\"Close\":5918.95,\"High\":5921.95,\"Low\":5918.95,\"Volume\":12075,\"Date\":\"2025-01-30 11:25:00 AM\"},{\"ScripCode\":42503,\"Open\":5918.95,\"Close\":5907.1,\"High\":5919.2,\"Low\":5907.1,\"Volume\":8625,\"Date\":\"2025-01-30 11:26:00 AM\"},{\"ScripCode\":42503,\"Open\":5901,\"Close\":5903.7,\"High\":5903.7,\"Low\":5889.6,\"Volume\":3000,\"Date\":\"2025-01-30 11:27:00 AM\"},{\"ScripCode\":42503,\"Open\":5905.25,\"Close\":5893.35,\"High\":5905.25,\"Low\":5893.35,\"Volume\":1800,\"Date\":\"2025-01-30 11:28:00 AM\"},{\"ScripCode\":42503,\"Open\":5893.35,\"Close\":5893.35,\"High\":5894.65,\"Low\":5893.35,\"Volume\":15900,\"Date\":\"2025-01-30 11:29:00 AM\"},{\"ScripCode\":42503,\"Open\":5893.35,\"Close\":5913.7,\"High\":5913.7,\"Low\":5893.35,\"Volume\":3600,\"Date\":\"2025-01-30 11:30:00 AM\"},{\"ScripCode\":42503,\"Open\":5914.55,\"Close\":5918.4,\"High\":5918.4,\"Low\":5914.55,\"Volume\":600,\"Date\":\"2025-01-30 11:31:00 AM\"},{\"ScripCode\":42503,\"Open\":5918.4,\"Close\":5905.85,\"High\":5918.4,\"Low\":5905.85,\"Volume\":1200,\"Date\":\"2025-01-30 11:32:00 AM\"},{\"ScripCode\":42503,\"Open\":5900,\"Close\":5900,\"High\":5903.95,\"Low\":5900,\"Volume\":1275,\"Date\":\"2025-01-30 11:33:00 AM\"},{\"ScripCode\":42503,\"Open\":5900,\"Close\":5900.05,\"High\":5900.25,\"Low\":5897.55,\"Volume\":10500,\"Date\":\"2025-01-30 11:34:00 AM\"},{\"ScripCode\":42503,\"Open\":5900.05,\"Close\":5906.3,\"High\":5906.3,\"Low\":5900,\"Volume\":3300,\"Date\":\"2025-01-30 11:35:00 AM\"},{\"ScripCode\":42503,\"Open\":5900,\"Close\":5903.35,\"High\":5905,\"Low\":5900,\"Volume\":1725,\"Date\":\"2025-01-30 11:36:00 AM\"},{\"ScripCode\":42503,\"Open\":5911.5,\"Close\":5919.15,\"High\":5919.15,\"Low\":5911.5,\"Volume\":525,\"Date\":\"2025-01-30 11:37:00 AM\"},{\"ScripCode\":42503,\"Open\":5919.15,\"Close\":5906.6,\"High\":5919.15,\"Low\":5906.6,\"Volume\":675,\"Date\":\"2025-01-30 11:38:00 AM\"},{\"ScripCode\":42503,\"Open\":5905,\"Close\":5910,\"High\":5910,\"Low\":5905,\"Volume\":1800,\"Date\":\"2025-01-30 11:39:00 AM\"},{\"ScripCode\":42503,\"Open\":5914.75,\"Close\":5905.95,\"High\":5914.75,\"Low\":5905.95,\"Volume\":600,\"Date\":\"2025-01-30 11:40:00 AM\"},{\"ScripCode\":42503,\"Open\":5905.95,\"Close\":5907.95,\"High\":5907.95,\"Low\":5905.95,\"Volume\":375,\"Date\":\"2025-01-30 11:41:00 AM\"},{\"ScripCode\":42503,\"Open\":5907.95,\"Close\":5907.95,\"High\":5907.95,\"Low\":5907.95,\"Volume\":75,\"Date\":\"2025-01-30 11:42:00 AM\"},{\"ScripCode\":42503,\"Open\":5907.95,\"Close\":5907.95,\"High\":5907.95,\"Low\":5907.95,\"Volume\":150,\"Date\":\"2025-01-30 11:43:00 AM\"},{\"ScripCode\":42503,\"Open\":5909.85,\"Close\":5905.05,\"High\":5909.85,\"Low\":5905.05,\"Volume\":300,\"Date\":\"2025-01-30 11:44:00 AM\"},{\"ScripCode\":42503,\"Open\":5905.5,\"Close\":5905.15,\"High\":5910.9,\"Low\":5905.15,\"Volume\":300,\"Date\":\"2025-01-30 11:45:00 AM\"},{\"ScripCode\":42503,\"Open\":5906.45,\"Close\":5910.85,\"High\":5910.85,\"Low\":5906,\"Volume\":450,\"Date\":\"2025-01-30 11:46:00 AM\"},{\"ScripCode\":42503,\"Open\":5910.85,\"Close\":5905.7,\"High\":5913.4,\"Low\":5905.7,\"Volume\":900,\"Date\":\"2025-01-30 11:47:00 AM\"},{\"ScripCode\":42503,\"Open\":5906.2,\"Close\":5908.65,\"High\":5910.3,\"Low\":5902.65,\"Volume\":1950,\"Date\":\"2025-01-30 11:48:00 AM\"},{\"ScripCode\":42503,\"Open\":5908.65,\"Close\":5906.7,\"High\":5908.65,\"Low\":5906.7,\"Volume\":900,\"Date\":\"2025-01-30 11:49:00 AM\"},{\"ScripCode\":42503,\"Open\":5906.35,\"Close\":5906.35,\"High\":5910.8,\"Low\":5906.35,\"Volume\":375,\"Date\":\"2025-01-30 11:50:00 AM\"},{\"ScripCode\":42503,\"Open\":5906.35,\"Close\":5906.35,\"High\":5906.7,\"Low\":5906.35,\"Volume\":825,\"Date\":\"2025-01-30 11:51:00 AM\"},{\"ScripCode\":42503,\"Open\":5906.35,\"Close\":5906.35,\"High\":5906.35,\"Low\":5906.35,\"Volume\":150,\"Date\":\"2025-01-30 11:52:00 AM\"},{\"ScripCode\":42503,\"Open\":5906.35,\"Close\":5899.45,\"High\":5906.35,\"Low\":5898.1,\"Volume\":2100,\"Date\":\"2025-01-30 11:53:00 AM\"},{\"ScripCode\":42503,\"Open\":5899.45,\"Close\":5896.65,\"High\":5899.45,\"Low\":5895.7,\"Volume\":1650,\"Date\":\"2025-01-30 11:54:00 AM\"},{\"ScripCode\":42503,\"Open\":5896.65,\"Close\":5896.7,\"High\":5896.7,\"Low\":5896.65,\"Volume\":300,\"Date\":\"2025-01-30 11:55:00 AM\"},{\"ScripCode\":42503,\"Open\":5896.7,\"Close\":5896.7,\"High\":5896.7,\"Low\":5896.7,\"Volume\":1500,\"Date\":\"2025-01-30 11:56:00 AM\"},{\"ScripCode\":42503,\"Open\":5896.65,\"Close\":5896.65,\"High\":5896.65,\"Low\":5895,\"Volume\":3150,\"Date\":\"2025-01-30 11:57:00 AM\"},{\"ScripCode\":42503,\"Open\":5896.65,\"Close\":5896.8,\"High\":5896.8,\"Low\":5896.6,\"Volume\":2775,\"Date\":\"2025-01-30 11:58:00 AM\"},{\"ScripCode\":42503,\"Open\":5896.8,\"Close\":5896.65,\"High\":5896.8,\"Low\":5896.65,\"Volume\":8625,\"Date\":\"2025-01-30 11:59:00 AM\"},{\"ScripCode\":42503,\"Open\":5896.65,\"Close\":5896.65,\"High\":5896.8,\"Low\":5896.65,\"Volume\":3900,\"Date\":\"2025-01-30 12:00:00 PM\"},{\"ScripCode\":42503,\"Open\":5896.65,\"Close\":5896.65,\"High\":5897.4,\"Low\":5896.65,\"Volume\":11325,\"Date\":\"2025-01-30 12:01:00 PM\"},{\"ScripCode\":42503,\"Open\":5896.65,\"Close\":5859.95,\"High\":5896.7,\"Low\":5859.95,\"Volume\":5025,\"Date\":\"2025-01-30 12:02:00 PM\"},{\"ScripCode\":42503,\"Open\":5864.35,\"Close\":5870.8,\"High\":5882.7,\"Low\":5859,\"Volume\":5475,\"Date\":\"2025-01-30 12:03:00 PM\"},{\"ScripCode\":42503,\"Open\":5869.8,\"Close\":5860.85,\"High\":5875.85,\"Low\":5860.85,\"Volume\":2025,\"Date\":\"2025-01-30 12:04:00 PM\"},{\"ScripCode\":42503,\"Open\":5862.2,\"Close\":5860.75,\"High\":5863.8,\"Low\":5859,\"Volume\":2925,\"Date\":\"2025-01-30 12:05:00 PM\"},{\"ScripCode\":42503,\"Open\":5860.75,\"Close\":5859.1,\"High\":5865.15,\"Low\":5859,\"Volume\":10350,\"Date\":\"2025-01-30 12:06:00 PM\"},{\"ScripCode\":42503,\"Open\":5859.1,\"Close\":5860,\"High\":5860,\"Low\":5858.6,\"Volume\":2550,\"Date\":\"2025-01-30 12:07:00 PM\"},{\"ScripCode\":42503,\"Open\":5859,\"Close\":5860.45,\"High\":5862.1,\"Low\":5859,\"Volume\":1275,\"Date\":\"2025-01-30 12:08:00 PM\"},{\"ScripCode\":42503,\"Open\":5859.85,\"Close\":5859.05,\"High\":5859.85,\"Low\":5859.05,\"Volume\":1500,\"Date\":\"2025-01-30 12:09:00 PM\"},{\"ScripCode\":42503,\"Open\":5861.7,\"Close\":5874.85,\"High\":5875.05,\"Low\":5861.7,\"Volume\":2175,\"Date\":\"2025-01-30 12:10:00 PM\"},{\"ScripCode\":42503,\"Open\":5874.85,\"Close\":5879.7,\"High\":5889,\"Low\":5871.1,\"Volume\":1725,\"Date\":\"2025-01-30 12:11:00 PM\"},{\"ScripCode\":42503,\"Open\":5876.2,\"Close\":5874.9,\"High\":5879.2,\"Low\":5874.9,\"Volume\":975,\"Date\":\"2025-01-30 12:12:00 PM\"},{\"ScripCode\":42503,\"Open\":5874.9,\"Close\":5874.85,\"High\":5875.95,\"Low\":5874.85,\"Volume\":1875,\"Date\":\"2025-01-30 12:13:00 PM\"},{\"ScripCode\":42503,\"Open\":5878.05,\"Close\":5874.85,\"High\":5878.55,\"Low\":5874.85,\"Volume\":2250,\"Date\":\"2025-01-30 12:14:00 PM\"},{\"ScripCode\":42503,\"Open\":5874.85,\"Close\":5876.1,\"High\":5880.4,\"Low\":5874.85,\"Volume\":3375,\"Date\":\"2025-01-30 12:15:00 PM\"},{\"ScripCode\":42503,\"Open\":5874.95,\"Close\":5874.95,\"High\":5874.95,\"Low\":5874.95,\"Volume\":225,\"Date\":\"2025-01-30 12:16:00 PM\"},{\"ScripCode\":42503,\"Open\":5884.3,\"Close\":5886,\"High\":5888.5,\"Low\":5881.85,\"Volume\":375,\"Date\":\"2025-01-30 12:17:00 PM\"},{\"ScripCode\":42503,\"Open\":5886,\"Close\":5878.3,\"High\":5886,\"Low\":5878.3,\"Volume\":225,\"Date\":\"2025-01-30 12:18:00 PM\"},{\"ScripCode\":42503,\"Open\":5878.3,\"Close\":5882.7,\"High\":5882.7,\"Low\":5878.3,\"Volume\":150,\"Date\":\"2025-01-30 12:19:00 PM\"},{\"ScripCode\":42503,\"Open\":5882.7,\"Close\":5883,\"High\":5883,\"Low\":5882.7,\"Volume\":1575,\"Date\":\"2025-01-30 12:20:00 PM\"},{\"ScripCode\":42503,\"Open\":5883,\"Close\":5883,\"High\":5883,\"Low\":5883,\"Volume\":150,\"Date\":\"2025-01-30 12:21:00 PM\"},{\"ScripCode\":42503,\"Open\":5879.9,\"Close\":5885,\"High\":5885,\"Low\":5879.9,\"Volume\":450,\"Date\":\"2025-01-30 12:22:00 PM\"},{\"ScripCode\":42503,\"Open\":5885,\"Close\":5885.6,\"High\":5888.85,\"Low\":5885,\"Volume\":600,\"Date\":\"2025-01-30 12:23:00 PM\"},{\"ScripCode\":42503,\"Open\":5885.6,\"Close\":5879.85,\"High\":5885.6,\"Low\":5879.85,\"Volume\":750,\"Date\":\"2025-01-30 12:24:00 PM\"},{\"ScripCode\":42503,\"Open\":5879.85,\"Close\":5884.35,\"High\":5884.35,\"Low\":5879.85,\"Volume\":1950,\"Date\":\"2025-01-30 12:25:00 PM\"},{\"ScripCode\":42503,\"Open\":5888.45,\"Close\":5888.45,\"High\":5890,\"Low\":5888.45,\"Volume\":3675,\"Date\":\"2025-01-30 12:26:00 PM\"},{\"ScripCode\":42503,\"Open\":5888.45,\"Close\":5888.5,\"High\":5888.5,\"Low\":5888.4,\"Volume\":2550,\"Date\":\"2025-01-30 12:27:00 PM\"},{\"ScripCode\":42503,\"Open\":5888.5,\"Close\":5888.45,\"High\":5888.5,\"Low\":5888.45,\"Volume\":1500,\"Date\":\"2025-01-30 12:28:00 PM\"},{\"ScripCode\":42503,\"Open\":5888.45,\"Close\":5892.45,\"High\":5892.45,\"Low\":5888.45,\"Volume\":3000,\"Date\":\"2025-01-30 12:29:00 PM\"},{\"ScripCode\":42503,\"Open\":5888.5,\"Close\":5895,\"High\":5895,\"Low\":5888.45,\"Volume\":1425,\"Date\":\"2025-01-30 12:30:00 PM\"},{\"ScripCode\":42503,\"Open\":5894.1,\"Close\":5901.1,\"High\":5901.1,\"Low\":5894.1,\"Volume\":1725,\"Date\":\"2025-01-30 12:31:00 PM\"},{\"ScripCode\":42503,\"Open\":5897.8,\"Close\":5892,\"High\":5897.8,\"Low\":5892,\"Volume\":1800,\"Date\":\"2025-01-30 12:32:00 PM\"},{\"ScripCode\":42503,\"Open\":5888.6,\"Close\":5888.6,\"High\":5888.6,\"Low\":5888.6,\"Volume\":2175,\"Date\":\"2025-01-30 12:33:00 PM\"},{\"ScripCode\":42503,\"Open\":5888.6,\"Close\":5897,\"High\":5897,\"Low\":5888.6,\"Volume\":1350,\"Date\":\"2025-01-30 12:34:00 PM\"},{\"ScripCode\":42503,\"Open\":5897,\"Close\":5897,\"High\":5897,\"Low\":5897,\"Volume\":600,\"Date\":\"2025-01-30 12:35:00 PM\"},{\"ScripCode\":42503,\"Open\":5897,\"Close\":5892.85,\"High\":5897,\"Low\":5892.3,\"Volume\":2700,\"Date\":\"2025-01-30 12:36:00 PM\"},{\"ScripCode\":42503,\"Open\":5892.85,\"Close\":5893.55,\"High\":5893.55,\"Low\":5892.85,\"Volume\":675,\"Date\":\"2025-01-30 12:37:00 PM\"},{\"ScripCode\":42503,\"Open\":5893.55,\"Close\":5894.9,\"High\":5894.9,\"Low\":5893.55,\"Volume\":525,\"Date\":\"2025-01-30 12:38:00 PM\"},{\"ScripCode\":42503,\"Open\":5894.9,\"Close\":5894.9,\"High\":5894.95,\"Low\":5894.9,\"Volume\":675,\"Date\":\"2025-01-30 12:39:00 PM\"},{\"ScripCode\":42503,\"Open\":5894.9,\"Close\":5894.8,\"High\":5894.9,\"Low\":5894.8,\"Volume\":3300,\"Date\":\"2025-01-30 12:40:00 PM\"},{\"ScripCode\":42503,\"Open\":5894.8,\"Close\":5896.6,\"High\":5896.6,\"Low\":5894.75,\"Volume\":2400,\"Date\":\"2025-01-30 12:41:00 PM\"},{\"ScripCode\":42503,\"Open\":5894.75,\"Close\":5894.75,\"High\":5894.75,\"Low\":5894.75,\"Volume\":1650,\"Date\":\"2025-01-30 12:42:00 PM\"},{\"ScripCode\":42503,\"Open\":5894.75,\"Close\":5896,\"High\":5896,\"Low\":5894.75,\"Volume\":2775,\"Date\":\"2025-01-30 12:43:00 PM\"},{\"ScripCode\":42503,\"Open\":5896,\"Close\":5904.2,\"High\":5904.2,\"Low\":5896,\"Volume\":450,\"Date\":\"2025-01-30 12:44:00 PM\"},{\"ScripCode\":42503,\"Open\":5903.1,\"Close\":5903.1,\"High\":5903.1,\"Low\":5903.1,\"Volume\":225,\"Date\":\"2025-01-30 12:45:00 PM\"},{\"ScripCode\":42503,\"Open\":5903.1,\"Close\":5894.75,\"High\":5903.1,\"Low\":5894.75,\"Volume\":1950,\"Date\":\"2025-01-30 12:46:00 PM\"},{\"ScripCode\":42503,\"Open\":5894.75,\"Close\":5899,\"High\":5899,\"Low\":5891.25,\"Volume\":1350,\"Date\":\"2025-01-30 12:47:00 PM\"},{\"ScripCode\":42503,\"Open\":5896.8,\"Close\":5897.3,\"High\":5897.3,\"Low\":5896.8,\"Volume\":225,\"Date\":\"2025-01-30 12:48:00 PM\"},{\"ScripCode\":42503,\"Open\":5897.3,\"Close\":5900,\"High\":5900,\"Low\":5897.3,\"Volume\":1800,\"Date\":\"2025-01-30 12:49:00 PM\"},{\"ScripCode\":42503,\"Open\":5900.2,\"Close\":5899.85,\"High\":5900.2,\"Low\":5899.85,\"Volume\":2400,\"Date\":\"2025-01-30 12:50:00 PM\"},{\"ScripCode\":42503,\"Open\":5899.85,\"Close\":5894.6,\"High\":5899.85,\"Low\":5894.6,\"Volume\":2850,\"Date\":\"2025-01-30 12:51:00 PM\"},{\"ScripCode\":42503,\"Open\":5894.6,\"Close\":5894.6,\"High\":5894.75,\"Low\":5894.6,\"Volume\":300,\"Date\":\"2025-01-30 12:52:00 PM\"},{\"ScripCode\":42503,\"Open\":5899,\"Close\":5899,\"High\":5899,\"Low\":5894.6,\"Volume\":2400,\"Date\":\"2025-01-30 12:53:00 PM\"},{\"ScripCode\":42503,\"Open\":5899.3,\"Close\":5896.65,\"High\":5899.3,\"Low\":5896.65,\"Volume\":450,\"Date\":\"2025-01-30 12:54:00 PM\"},{\"ScripCode\":42503,\"Open\":5896.8,\"Close\":5894.8,\"High\":5896.8,\"Low\":5894.8,\"Volume\":525,\"Date\":\"2025-01-30 12:55:00 PM\"},{\"ScripCode\":42503,\"Open\":5898,\"Close\":5896.4,\"High\":5898,\"Low\":5896.4,\"Volume\":525,\"Date\":\"2025-01-30 12:56:00 PM\"},{\"ScripCode\":42503,\"Open\":5896.4,\"Close\":5896.4,\"High\":5896.4,\"Low\":5896.4,\"Volume\":75,\"Date\":\"2025-01-30 12:57:00 PM\"},{\"ScripCode\":42503,\"Open\":5896.4,\"Close\":5895.65,\"High\":5896.4,\"Low\":5895.6,\"Volume\":1725,\"Date\":\"2025-01-30 12:58:00 PM\"},{\"ScripCode\":42503,\"Open\":5894.75,\"Close\":5894.85,\"High\":5895.6,\"Low\":5894.75,\"Volume\":2625,\"Date\":\"2025-01-30 12:59:00 PM\"},{\"ScripCode\":42503,\"Open\":5898,\"Close\":5898,\"High\":5899.05,\"Low\":5898,\"Volume\":300,\"Date\":\"2025-01-30 01:00:00 PM\"},{\"ScripCode\":42503,\"Open\":5897.15,\"Close\":5895.4,\"High\":5899.05,\"Low\":5895.2,\"Volume\":825,\"Date\":\"2025-01-30 01:01:00 PM\"},{\"ScripCode\":42503,\"Open\":5897,\"Close\":5898.95,\"High\":5898.95,\"Low\":5895.1,\"Volume\":675,\"Date\":\"2025-01-30 01:02:00 PM\"},{\"ScripCode\":42503,\"Open\":5897.15,\"Close\":5897.55,\"High\":5901.3,\"Low\":5896.65,\"Volume\":2625,\"Date\":\"2025-01-30 01:03:00 PM\"},{\"ScripCode\":42503,\"Open\":5899,\"Close\":5894.75,\"High\":5899,\"Low\":5894.75,\"Volume\":7350,\"Date\":\"2025-01-30 01:04:00 PM\"},{\"ScripCode\":42503,\"Open\":5894.75,\"Close\":5895.75,\"High\":5895.75,\"Low\":5893.45,\"Volume\":8775,\"Date\":\"2025-01-30 01:05:00 PM\"},{\"ScripCode\":42503,\"Open\":5895.4,\"Close\":5894.95,\"High\":5895.4,\"Low\":5894.8,\"Volume\":3075,\"Date\":\"2025-01-30 01:06:00 PM\"},{\"ScripCode\":42503,\"Open\":5894.95,\"Close\":5894.85,\"High\":5895.1,\"Low\":5894.8,\"Volume\":4350,\"Date\":\"2025-01-30 01:07:00 PM\"},{\"ScripCode\":42503,\"Open\":5894.85,\"Close\":5897.1,\"High\":5901,\"Low\":5894.85,\"Volume\":1200,\"Date\":\"2025-01-30 01:08:00 PM\"},{\"ScripCode\":42503,\"Open\":5898.35,\"Close\":5901.05,\"High\":5902.2,\"Low\":5897.8,\"Volume\":3150,\"Date\":\"2025-01-30 01:09:00 PM\"},{\"ScripCode\":42503,\"Open\":5901.05,\"Close\":5896.25,\"High\":5901.05,\"Low\":5896.25,\"Volume\":225,\"Date\":\"2025-01-30 01:10:00 PM\"},{\"ScripCode\":42503,\"Open\":5896.05,\"Close\":5894.75,\"High\":5897.95,\"Low\":5894.75,\"Volume\":525,\"Date\":\"2025-01-30 01:11:00 PM\"},{\"ScripCode\":42503,\"Open\":5895.1,\"Close\":5895.25,\"High\":5895.25,\"Low\":5894.8,\"Volume\":1125,\"Date\":\"2025-01-30 01:12:00 PM\"},{\"ScripCode\":42503,\"Open\":5894.8,\"Close\":5894.85,\"High\":5894.85,\"Low\":5894.8,\"Volume\":300,\"Date\":\"2025-01-30 01:13:00 PM\"},{\"ScripCode\":42503,\"Open\":5898,\"Close\":5897.2,\"High\":5898,\"Low\":5897.2,\"Volume\":975,\"Date\":\"2025-01-30 01:14:00 PM\"},{\"ScripCode\":42503,\"Open\":5897.2,\"Close\":5894.95,\"High\":5897.2,\"Low\":5894.95,\"Volume\":1125,\"Date\":\"2025-01-30 01:15:00 PM\"},{\"ScripCode\":42503,\"Open\":5898.35,\"Close\":5898.95,\"High\":5898.95,\"Low\":5898.35,\"Volume\":1350,\"Date\":\"2025-01-30 01:16:00 PM\"},{\"ScripCode\":42503,\"Open\":5898.45,\"Close\":5898.45,\"High\":5898.45,\"Low\":5898.45,\"Volume\":75,\"Date\":\"2025-01-30 01:17:00 PM\"},{\"ScripCode\":42503,\"Open\":5898.45,\"Close\":5898.35,\"High\":5898.45,\"Low\":5898.35,\"Volume\":3075,\"Date\":\"2025-01-30 01:18:00 PM\"},{\"ScripCode\":42503,\"Open\":5898.35,\"Close\":5898.35,\"High\":5898.35,\"Low\":5898.35,\"Volume\":2250,\"Date\":\"2025-01-30 01:19:00 PM\"},{\"ScripCode\":42503,\"Open\":5898.35,\"Close\":5898.35,\"High\":5898.35,\"Low\":5898.35,\"Volume\":4800,\"Date\":\"2025-01-30 01:20:00 PM\"},{\"ScripCode\":42503,\"Open\":5898.4,\"Close\":5898.35,\"High\":5898.4,\"Low\":5898.35,\"Volume\":2025,\"Date\":\"2025-01-30 01:21:00 PM\"},{\"ScripCode\":42503,\"Open\":5898.35,\"Close\":5898.35,\"High\":5898.35,\"Low\":5898.35,\"Volume\":2175,\"Date\":\"2025-01-30 01:22:00 PM\"},{\"ScripCode\":42503,\"Open\":5898.45,\"Close\":5894.2,\"High\":5898.45,\"Low\":5883.8,\"Volume\":5400,\"Date\":\"2025-01-30 01:23:00 PM\"},{\"ScripCode\":42503,\"Open\":5894.2,\"Close\":5891.1,\"High\":5894.2,\"Low\":5887.2,\"Volume\":675,\"Date\":\"2025-01-30 01:24:00 PM\"},{\"ScripCode\":42503,\"Open\":5880.65,\"Close\":5880.1,\"High\":5882.6,\"Low\":5880.1,\"Volume\":2025,\"Date\":\"2025-01-30 01:25:00 PM\"},{\"ScripCode\":42503,\"Open\":5877.9,\"Close\":5869.55,\"High\":5877.9,\"Low\":5863.15,\"Volume\":375,\"Date\":\"2025-01-30 01:26:00 PM\"},{\"ScripCode\":42503,\"Open\":5867.6,\"Close\":5865.05,\"High\":5867.6,\"Low\":5864.55,\"Volume\":525,\"Date\":\"2025-01-30 01:27:00 PM\"},{\"ScripCode\":42503,\"Open\":5865,\"Close\":5869.15,\"High\":5869.15,\"Low\":5859.3,\"Volume\":2775,\"Date\":\"2025-01-30 01:28:00 PM\"},{\"ScripCode\":42503,\"Open\":5868.2,\"Close\":5868.8,\"High\":5870.15,\"Low\":5867.65,\"Volume\":675,\"Date\":\"2025-01-30 01:29:00 PM\"},{\"ScripCode\":42503,\"Open\":5869.95,\"Close\":5867.05,\"High\":5870.1,\"Low\":5867.05,\"Volume\":450,\"Date\":\"2025-01-30 01:30:00 PM\"},{\"ScripCode\":42503,\"Open\":5871.85,\"Close\":5870,\"High\":5873.2,\"Low\":5870,\"Volume\":600,\"Date\":\"2025-01-30 01:31:00 PM\"},{\"ScripCode\":42503,\"Open\":5879.9,\"Close\":5882.75,\"High\":5886.3,\"Low\":5877.75,\"Volume\":975,\"Date\":\"2025-01-30 01:32:00 PM\"},{\"ScripCode\":42503,\"Open\":5882.75,\"Close\":5882.7,\"High\":5883.55,\"Low\":5882.25,\"Volume\":675,\"Date\":\"2025-01-30 01:33:00 PM\"},{\"ScripCode\":42503,\"Open\":5876.6,\"Close\":5872.2,\"High\":5876.6,\"Low\":5869.25,\"Volume\":2325,\"Date\":\"2025-01-30 01:34:00 PM\"},{\"ScripCode\":42503,\"Open\":5872.2,\"Close\":5872.85,\"High\":5872.85,\"Low\":5871.85,\"Volume\":1050,\"Date\":\"2025-01-30 01:35:00 PM\"},{\"ScripCode\":42503,\"Open\":5872.85,\"Close\":5872.05,\"High\":5876.45,\"Low\":5872.05,\"Volume\":750,\"Date\":\"2025-01-30 01:36:00 PM\"},{\"ScripCode\":42503,\"Open\":5872.05,\"Close\":5876.25,\"High\":5876.25,\"Low\":5872.05,\"Volume\":4500,\"Date\":\"2025-01-30 01:37:00 PM\"},{\"ScripCode\":42503,\"Open\":5876.25,\"Close\":5871.9,\"High\":5876.95,\"Low\":5871.9,\"Volume\":450,\"Date\":\"2025-01-30 01:38:00 PM\"},{\"ScripCode\":42503,\"Open\":5871.9,\"Close\":5874.4,\"High\":5874.4,\"Low\":5871.9,\"Volume\":525,\"Date\":\"2025-01-30 01:39:00 PM\"},{\"ScripCode\":42503,\"Open\":5873.85,\"Close\":5866,\"High\":5873.85,\"Low\":5866,\"Volume\":1425,\"Date\":\"2025-01-30 01:40:00 PM\"},{\"ScripCode\":42503,\"Open\":5868.05,\"Close\":5870,\"High\":5870,\"Low\":5864.45,\"Volume\":525,\"Date\":\"2025-01-30 01:41:00 PM\"},{\"ScripCode\":42503,\"Open\":5874.75,\"Close\":5868.35,\"High\":5874.75,\"Low\":5868.35,\"Volume\":675,\"Date\":\"2025-01-30 01:42:00 PM\"},{\"ScripCode\":42503,\"Open\":5868.35,\"Close\":5867.4,\"High\":5870,\"Low\":5867.4,\"Volume\":1875,\"Date\":\"2025-01-30 01:43:00 PM\"},{\"ScripCode\":42503,\"Open\":5867.5,\"Close\":5865.9,\"High\":5867.5,\"Low\":5865.9,\"Volume\":225,\"Date\":\"2025-01-30 01:44:00 PM\"},{\"ScripCode\":42503,\"Open\":5865.9,\"Close\":5865.9,\"High\":5865.9,\"Low\":5865.9,\"Volume\":1575,\"Date\":\"2025-01-30 01:46:00 PM\"},{\"ScripCode\":42503,\"Open\":5867,\"Close\":5865.8,\"High\":5867,\"Low\":5865.8,\"Volume\":150,\"Date\":\"2025-01-30 01:47:00 PM\"},{\"ScripCode\":42503,\"Open\":5868.2,\"Close\":5871.35,\"High\":5871.35,\"Low\":5867.6,\"Volume\":675,\"Date\":\"2025-01-30 01:48:00 PM\"},{\"ScripCode\":42503,\"Open\":5871.35,\"Close\":5866.45,\"High\":5871.35,\"Low\":5865.95,\"Volume\":1650,\"Date\":\"2025-01-30 01:49:00 PM\"},{\"ScripCode\":42503,\"Open\":5867.75,\"Close\":5864.8,\"High\":5872.9,\"Low\":5864.8,\"Volume\":900,\"Date\":\"2025-01-30 01:50:00 PM\"},{\"ScripCode\":42503,\"Open\":5871.8,\"Close\":5864.4,\"High\":5871.8,\"Low\":5864.4,\"Volume\":1875,\"Date\":\"2025-01-30 01:51:00 PM\"},{\"ScripCode\":42503,\"Open\":5863.1,\"Close\":5863.15,\"High\":5864.4,\"Low\":5863.1,\"Volume\":225,\"Date\":\"2025-01-30 01:52:00 PM\"},{\"ScripCode\":42503,\"Open\":5861.15,\"Close\":5865.85,\"High\":5865.85,\"Low\":5859,\"Volume\":4875,\"Date\":\"2025-01-30 01:53:00 PM\"},{\"ScripCode\":42503,\"Open\":5864.35,\"Close\":5858.15,\"High\":5864.35,\"Low\":5858.15,\"Volume\":1275,\"Date\":\"2025-01-30 01:54:00 PM\"},{\"ScripCode\":42503,\"Open\":5860.15,\"Close\":5860.6,\"High\":5860.6,\"Low\":5860.15,\"Volume\":225,\"Date\":\"2025-01-30 01:55:00 PM\"},{\"ScripCode\":42503,\"Open\":5861.1,\"Close\":5859.1,\"High\":5861.1,\"Low\":5855.5,\"Volume\":1575,\"Date\":\"2025-01-30 01:56:00 PM\"},{\"ScripCode\":42503,\"Open\":5857.8,\"Close\":5855.3,\"High\":5857.8,\"Low\":5855.3,\"Volume\":1650,\"Date\":\"2025-01-30 01:57:00 PM\"},{\"ScripCode\":42503,\"Open\":5856.95,\"Close\":5863.8,\"High\":5863.8,\"Low\":5854.8,\"Volume\":3825,\"Date\":\"2025-01-30 01:58:00 PM\"},{\"ScripCode\":42503,\"Open\":5862.95,\"Close\":5861.35,\"High\":5864.6,\"Low\":5861.35,\"Volume\":1275,\"Date\":\"2025-01-30 01:59:00 PM\"},{\"ScripCode\":42503,\"Open\":5861.35,\"Close\":5869.15,\"High\":5869.15,\"Low\":5861.35,\"Volume\":3300,\"Date\":\"2025-01-30 02:00:00 PM\"},{\"ScripCode\":42503,\"Open\":5862.4,\"Close\":5862.2,\"High\":5862.65,\"Low\":5862.2,\"Volume\":900,\"Date\":\"2025-01-30 02:01:00 PM\"},{\"ScripCode\":42503,\"Open\":5862.2,\"Close\":5860.7,\"High\":5865.7,\"Low\":5860.7,\"Volume\":1950,\"Date\":\"2025-01-30 02:02:00 PM\"},{\"ScripCode\":42503,\"Open\":5860.5,\"Close\":5864.55,\"High\":5864.55,\"Low\":5860.5,\"Volume\":150,\"Date\":\"2025-01-30 02:03:00 PM\"},{\"ScripCode\":42503,\"Open\":5864.55,\"Close\":5860.75,\"High\":5864.55,\"Low\":5860.75,\"Volume\":1200,\"Date\":\"2025-01-30 02:05:00 PM\"},{\"ScripCode\":42503,\"Open\":5863.4,\"Close\":5863.45,\"High\":5863.45,\"Low\":5863.4,\"Volume\":225,\"Date\":\"2025-01-30 02:06:00 PM\"},{\"ScripCode\":42503,\"Open\":5863.45,\"Close\":5860.95,\"High\":5863.45,\"Low\":5859.7,\"Volume\":3525,\"Date\":\"2025-01-30 02:07:00 PM\"},{\"ScripCode\":42503,\"Open\":5857.7,\"Close\":5856,\"High\":5857.7,\"Low\":5854,\"Volume\":375,\"Date\":\"2025-01-30 02:08:00 PM\"},{\"ScripCode\":42503,\"Open\":5855.65,\"Close\":5854.45,\"High\":5858.2,\"Low\":5851.75,\"Volume\":2250,\"Date\":\"2025-01-30 02:09:00 PM\"},{\"ScripCode\":42503,\"Open\":5852,\"Close\":5856.1,\"High\":5856.1,\"Low\":5852,\"Volume\":1575,\"Date\":\"2025-01-30 02:10:00 PM\"},{\"ScripCode\":42503,\"Open\":5860,\"Close\":5860.35,\"High\":5860.35,\"Low\":5860,\"Volume\":300,\"Date\":\"2025-01-30 02:11:00 PM\"},{\"ScripCode\":42503,\"Open\":5858,\"Close\":5855.35,\"High\":5862,\"Low\":5855.2,\"Volume\":2175,\"Date\":\"2025-01-30 02:12:00 PM\"},{\"ScripCode\":42503,\"Open\":5857.3,\"Close\":5858.3,\"High\":5861.65,\"Low\":5855.6,\"Volume\":1950,\"Date\":\"2025-01-30 02:13:00 PM\"},{\"ScripCode\":42503,\"Open\":5859,\"Close\":5857.35,\"High\":5859,\"Low\":5854.1,\"Volume\":1050,\"Date\":\"2025-01-30 02:14:00 PM\"},{\"ScripCode\":42503,\"Open\":5860.55,\"Close\":5859.05,\"High\":5860.55,\"Low\":5855.9,\"Volume\":1050,\"Date\":\"2025-01-30 02:15:00 PM\"},{\"ScripCode\":42503,\"Open\":5859.45,\"Close\":5858.35,\"High\":5859.45,\"Low\":5858.35,\"Volume\":1500,\"Date\":\"2025-01-30 02:16:00 PM\"},{\"ScripCode\":42503,\"Open\":5857.85,\"Close\":5858.85,\"High\":5858.85,\"Low\":5857.85,\"Volume\":150,\"Date\":\"2025-01-30 02:17:00 PM\"},{\"ScripCode\":42503,\"Open\":5858.85,\"Close\":5854,\"High\":5858.85,\"Low\":5853.8,\"Volume\":3600,\"Date\":\"2025-01-30 02:18:00 PM\"},{\"ScripCode\":42503,\"Open\":5853.1,\"Close\":5853.2,\"High\":5854.6,\"Low\":5853.1,\"Volume\":4350,\"Date\":\"2025-01-30 02:19:00 PM\"},{\"ScripCode\":42503,\"Open\":5856.05,\"Close\":5852.4,\"High\":5856.05,\"Low\":5851.85,\"Volume\":1500,\"Date\":\"2025-01-30 02:20:00 PM\"},{\"ScripCode\":42503,\"Open\":5852.4,\"Close\":5851.9,\"High\":5852.4,\"Low\":5850.05,\"Volume\":3150,\"Date\":\"2025-01-30 02:21:00 PM\"},{\"ScripCode\":42503,\"Open\":5851.8,\"Close\":5851.15,\"High\":5851.8,\"Low\":5851.15,\"Volume\":750,\"Date\":\"2025-01-30 02:22:00 PM\"},{\"ScripCode\":42503,\"Open\":5851.75,\"Close\":5851.75,\"High\":5851.75,\"Low\":5851.75,\"Volume\":1575,\"Date\":\"2025-01-30 02:23:00 PM\"},{\"ScripCode\":42503,\"Open\":5851.75,\"Close\":5842.75,\"High\":5851.75,\"Low\":5842.75,\"Volume\":1950,\"Date\":\"2025-01-30 02:24:00 PM\"},{\"ScripCode\":42503,\"Open\":5850.8,\"Close\":5841.6,\"High\":5850.8,\"Low\":5840.35,\"Volume\":975,\"Date\":\"2025-01-30 02:25:00 PM\"},{\"ScripCode\":42503,\"Open\":5841.6,\"Close\":5836.25,\"High\":5841.6,\"Low\":5836.25,\"Volume\":1275,\"Date\":\"2025-01-30 02:26:00 PM\"},{\"ScripCode\":42503,\"Open\":5836,\"Close\":5836,\"High\":5836,\"Low\":5836,\"Volume\":1575,\"Date\":\"2025-01-30 02:27:00 PM\"},{\"ScripCode\":42503,\"Open\":5838.9,\"Close\":5838.85,\"High\":5838.9,\"Low\":5838.85,\"Volume\":150,\"Date\":\"2025-01-30 02:28:00 PM\"},{\"ScripCode\":42503,\"Open\":5839,\"Close\":5838.95,\"High\":5840,\"Low\":5838.95,\"Volume\":225,\"Date\":\"2025-01-30 02:29:00 PM\"},{\"ScripCode\":42503,\"Open\":5845.65,\"Close\":5840.15,\"High\":5848.05,\"Low\":5840.15,\"Volume\":1575,\"Date\":\"2025-01-30 02:30:00 PM\"},{\"ScripCode\":42503,\"Open\":5836.6,\"Close\":5836.6,\"High\":5836.6,\"Low\":5836.6,\"Volume\":75,\"Date\":\"2025-01-30 02:32:00 PM\"},{\"ScripCode\":42503,\"Open\":5836.6,\"Close\":5815.8,\"High\":5838.05,\"Low\":5815.8,\"Volume\":5325,\"Date\":\"2025-01-30 02:33:00 PM\"},{\"ScripCode\":42503,\"Open\":5821.5,\"Close\":5818.5,\"High\":5821.5,\"Low\":5818.5,\"Volume\":2025,\"Date\":\"2025-01-30 02:34:00 PM\"},{\"ScripCode\":42503,\"Open\":5817.6,\"Close\":5819.9,\"High\":5819.9,\"Low\":5817.6,\"Volume\":300,\"Date\":\"2025-01-30 02:35:00 PM\"},{\"ScripCode\":42503,\"Open\":5824.9,\"Close\":5821.85,\"High\":5824.9,\"Low\":5821.85,\"Volume\":150,\"Date\":\"2025-01-30 02:36:00 PM\"},{\"ScripCode\":42503,\"Open\":5816.85,\"Close\":5822.4,\"High\":5822.65,\"Low\":5816.85,\"Volume\":2250,\"Date\":\"2025-01-30 02:37:00 PM\"},{\"ScripCode\":42503,\"Open\":5826.95,\"Close\":5823.85,\"High\":5826.95,\"Low\":5823.75,\"Volume\":1950,\"Date\":\"2025-01-30 02:38:00 PM\"},{\"ScripCode\":42503,\"Open\":5823.9,\"Close\":5827.4,\"High\":5827.4,\"Low\":5823.9,\"Volume\":600,\"Date\":\"2025-01-30 02:39:00 PM\"},{\"ScripCode\":42503,\"Open\":5829,\"Close\":5836.15,\"High\":5836.15,\"Low\":5829,\"Volume\":5100,\"Date\":\"2025-01-30 02:40:00 PM\"},{\"ScripCode\":42503,\"Open\":5826,\"Close\":5820.9,\"High\":5828.05,\"Low\":5820.55,\"Volume\":2400,\"Date\":\"2025-01-30 02:41:00 PM\"},{\"ScripCode\":42503,\"Open\":5828.25,\"Close\":5828.3,\"High\":5828.3,\"Low\":5822.3,\"Volume\":450,\"Date\":\"2025-01-30 02:42:00 PM\"},{\"ScripCode\":42503,\"Open\":5824.25,\"Close\":5829.35,\"High\":5830,\"Low\":5824.25,\"Volume\":1950,\"Date\":\"2025-01-30 02:43:00 PM\"},{\"ScripCode\":42503,\"Open\":5831.75,\"Close\":5835.1,\"High\":5836.65,\"Low\":5831.1,\"Volume\":1800,\"Date\":\"2025-01-30 02:44:00 PM\"},{\"ScripCode\":42503,\"Open\":5835.8,\"Close\":5838,\"High\":5839.8,\"Low\":5832.7,\"Volume\":1425,\"Date\":\"2025-01-30 02:45:00 PM\"},{\"ScripCode\":42503,\"Open\":5839.95,\"Close\":5836.95,\"High\":5839.95,\"Low\":5836.95,\"Volume\":2550,\"Date\":\"2025-01-30 02:46:00 PM\"},{\"ScripCode\":42503,\"Open\":5838.75,\"Close\":5838.65,\"High\":5838.75,\"Low\":5838.65,\"Volume\":2100,\"Date\":\"2025-01-30 02:47:00 PM\"},{\"ScripCode\":42503,\"Open\":5838.65,\"Close\":5832.8,\"High\":5838.65,\"Low\":5832.8,\"Volume\":450,\"Date\":\"2025-01-30 02:48:00 PM\"},{\"ScripCode\":42503,\"Open\":5839.8,\"Close\":5836.75,\"High\":5839.8,\"Low\":5836.75,\"Volume\":825,\"Date\":\"2025-01-30 02:49:00 PM\"},{\"ScripCode\":42503,\"Open\":5842.9,\"Close\":5838,\"High\":5842.9,\"Low\":5836.15,\"Volume\":600,\"Date\":\"2025-01-30 02:50:00 PM\"},{\"ScripCode\":42503,\"Open\":5838.85,\"Close\":5838.9,\"High\":5838.9,\"Low\":5838.75,\"Volume\":600,\"Date\":\"2025-01-30 02:51:00 PM\"},{\"ScripCode\":42503,\"Open\":5838.15,\"Close\":5838.3,\"High\":5838.9,\"Low\":5836.45,\"Volume\":900,\"Date\":\"2025-01-30 02:52:00 PM\"},{\"ScripCode\":42503,\"Open\":5839.25,\"Close\":5839.45,\"High\":5839.45,\"Low\":5839.25,\"Volume\":150,\"Date\":\"2025-01-30 02:53:00 PM\"},{\"ScripCode\":42503,\"Open\":5841.8,\"Close\":5840.3,\"High\":5842.05,\"Low\":5840.3,\"Volume\":2475,\"Date\":\"2025-01-30 02:54:00 PM\"},{\"ScripCode\":42503,\"Open\":5843.4,\"Close\":5843.05,\"High\":5843.4,\"Low\":5843.05,\"Volume\":375,\"Date\":\"2025-01-30 02:55:00 PM\"},{\"ScripCode\":42503,\"Open\":5844.6,\"Close\":5847.5,\"High\":5850.05,\"Low\":5844.6,\"Volume\":2775,\"Date\":\"2025-01-30 02:56:00 PM\"},{\"ScripCode\":42503,\"Open\":5848.9,\"Close\":5849.95,\"High\":5851.15,\"Low\":5844.6,\"Volume\":600,\"Date\":\"2025-01-30 02:57:00 PM\"},{\"ScripCode\":42503,\"Open\":5850,\"Close\":5852.3,\"High\":5854,\"Low\":5845.9,\"Volume\":2325,\"Date\":\"2025-01-30 02:58:00 PM\"},{\"ScripCode\":42503,\"Open\":5851.95,\"Close\":5857.5,\"High\":5857.8,\"Low\":5851.65,\"Volume\":3225,\"Date\":\"2025-01-30 02:59:00 PM\"},{\"ScripCode\":42503,\"Open\":5858.9,\"Close\":5860.9,\"High\":5860.9,\"Low\":5858.3,\"Volume\":2700,\"Date\":\"2025-01-30 03:00:00 PM\"},{\"ScripCode\":42503,\"Open\":5864.05,\"Close\":5865.9,\"High\":5865.9,\"Low\":5859.8,\"Volume\":2550,\"Date\":\"2025-01-30 03:01:00 PM\"},{\"ScripCode\":42503,\"Open\":5868.3,\"Close\":5868.4,\"High\":5868.4,\"Low\":5864.85,\"Volume\":975,\"Date\":\"2025-01-30 03:02:00 PM\"},{\"ScripCode\":42503,\"Open\":5868.4,\"Close\":5868.4,\"High\":5868.4,\"Low\":5868.4,\"Volume\":75,\"Date\":\"2025-01-30 03:03:00 PM\"},{\"ScripCode\":42503,\"Open\":5868.05,\"Close\":5869.65,\"High\":5871,\"Low\":5868.05,\"Volume\":825,\"Date\":\"2025-01-30 03:04:00 PM\"},{\"ScripCode\":42503,\"Open\":5869.6,\"Close\":5873.85,\"High\":5873.85,\"Low\":5869.6,\"Volume\":9375,\"Date\":\"2025-01-30 03:05:00 PM\"},{\"ScripCode\":42503,\"Open\":5873.8,\"Close\":5873.8,\"High\":5873.8,\"Low\":5873.8,\"Volume\":300,\"Date\":\"2025-01-30 03:06:00 PM\"},{\"ScripCode\":42503,\"Open\":5873.85,\"Close\":5873.85,\"High\":5873.9,\"Low\":5873,\"Volume\":1125,\"Date\":\"2025-01-30 03:07:00 PM\"},{\"ScripCode\":42503,\"Open\":5873.85,\"Close\":5870.45,\"High\":5876,\"Low\":5870.45,\"Volume\":675,\"Date\":\"2025-01-30 03:08:00 PM\"},{\"ScripCode\":42503,\"Open\":5879,\"Close\":5874.85,\"High\":5879,\"Low\":5874.85,\"Volume\":600,\"Date\":\"2025-01-30 03:09:00 PM\"},{\"ScripCode\":42503,\"Open\":5875.55,\"Close\":5876.85,\"High\":5878.3,\"Low\":5872.6,\"Volume\":1425,\"Date\":\"2025-01-30 03:10:00 PM\"},{\"ScripCode\":42503,\"Open\":5874,\"Close\":5870.4,\"High\":5876.1,\"Low\":5869.4,\"Volume\":2175,\"Date\":\"2025-01-30 03:11:00 PM\"},{\"ScripCode\":42503,\"Open\":5871.4,\"Close\":5867.95,\"High\":5871.55,\"Low\":5866.25,\"Volume\":1200,\"Date\":\"2025-01-30 03:12:00 PM\"},{\"ScripCode\":42503,\"Open\":5866.65,\"Close\":5864.95,\"High\":5868.15,\"Low\":5863.25,\"Volume\":3600,\"Date\":\"2025-01-30 03:13:00 PM\"},{\"ScripCode\":42503,\"Open\":5867.95,\"Close\":5874.9,\"High\":5874.9,\"Low\":5867.95,\"Volume\":2775,\"Date\":\"2025-01-30 03:14:00 PM\"},{\"ScripCode\":42503,\"Open\":5878.35,\"Close\":5887.5,\"High\":5889.95,\"Low\":5876.7,\"Volume\":3300,\"Date\":\"2025-01-30 03:15:00 PM\"},{\"ScripCode\":42503,\"Open\":5890,\"Close\":5887.4,\"High\":5893,\"Low\":5887.4,\"Volume\":900,\"Date\":\"2025-01-30 03:16:00 PM\"},{\"ScripCode\":42503,\"Open\":5887.4,\"Close\":5886.05,\"High\":5887.4,\"Low\":5878.75,\"Volume\":4050,\"Date\":\"2025-01-30 03:17:00 PM\"},{\"ScripCode\":42503,\"Open\":5878.25,\"Close\":5876.45,\"High\":5878.65,\"Low\":5876.45,\"Volume\":450,\"Date\":\"2025-01-30 03:18:00 PM\"},{\"ScripCode\":42503,\"Open\":5876.6,\"Close\":5878.8,\"High\":5878.8,\"Low\":5876.45,\"Volume\":1200,\"Date\":\"2025-01-30 03:19:00 PM\"},{\"ScripCode\":42503,\"Open\":5882,\"Close\":5877.6,\"High\":5882,\"Low\":5877.6,\"Volume\":600,\"Date\":\"2025-01-30 03:20:00 PM\"},{\"ScripCode\":42503,\"Open\":5873.85,\"Close\":5873.7,\"High\":5873.85,\"Low\":5873.7,\"Volume\":150,\"Date\":\"2025-01-30 03:21:00 PM\"},{\"ScripCode\":42503,\"Open\":5875.2,\"Close\":5875.2,\"High\":5875.2,\"Low\":5875.2,\"Volume\":75,\"Date\":\"2025-01-30 03:22:00 PM\"},{\"ScripCode\":42503,\"Open\":5871.9,\"Close\":5870.55,\"High\":5875,\"Low\":5870.55,\"Volume\":450,\"Date\":\"2025-01-30 03:23:00 PM\"},{\"ScripCode\":42503,\"Open\":5870.75,\"Close\":5894.95,\"High\":5894.95,\"Low\":5869.95,\"Volume\":3300,\"Date\":\"2025-01-30 03:24:00 PM\"},{\"ScripCode\":42503,\"Open\":5892.8,\"Close\":5884.1,\"High\":5894.6,\"Low\":5878.2,\"Volume\":1575,\"Date\":\"2025-01-30 03:25:00 PM\"},{\"ScripCode\":42503,\"Open\":5881.15,\"Close\":5878.3,\"High\":5894.55,\"Low\":5878.3,\"Volume\":300,\"Date\":\"2025-01-30 03:26:00 PM\"},{\"ScripCode\":42503,\"Open\":5888.35,\"Close\":5882.85,\"High\":5888.35,\"Low\":5882.85,\"Volume\":450,\"Date\":\"2025-01-30 03:27:00 PM\"},{\"ScripCode\":42503,\"Open\":5882.15,\"Close\":5892.85,\"High\":5892.85,\"Low\":5882.15,\"Volume\":150,\"Date\":\"2025-01-30 03:28:00 PM\"},{\"ScripCode\":42503,\"Open\":5877.05,\"Close\":5881.05,\"High\":5887,\"Low\":5877.05,\"Volume\":900,\"Date\":\"2025-01-30 03:29:00 PM\"}],\"27-02-2025\":[{\"ScripCode\":41311,\"Open\":4899.35,\"Close\":4899.35,\"High\":4899.35,\"Low\":4874.05,\"Volume\":8550,\"Date\":\"2025-02-24 09:15:00 AM\"},{\"ScripCode\":41311,\"Open\":4838.55,\"Close\":4828.75,\"High\":4838.55,\"Low\":4828.75,\"Volume\":13650,\"Date\":\"2025-02-24 09:16:00 AM\"},{\"ScripCode\":41311,\"Open\":4812.45,\"Close\":4812.45,\"High\":4812.45,\"Low\":4812.45,\"Volume\":2550,\"Date\":\"2025-02-24 09:17:00 AM\"},{\"ScripCode\":41311,\"Open\":4815.1,\"Close\":4808.25,\"High\":4815.1,\"Low\":4808.25,\"Volume\":6225,\"Date\":\"2025-02-24 09:18:00 AM\"},{\"ScripCode\":41311,\"Open\":4803.75,\"Close\":4806.25,\"High\":4807.4,\"Low\":4800,\"Volume\":8100,\"Date\":\"2025-02-24 09:19:00 AM\"},{\"ScripCode\":41311,\"Open\":4806.25,\"Close\":4793.3,\"High\":4806.25,\"Low\":4789.05,\"Volume\":4350,\"Date\":\"2025-02-24 09:20:00 AM\"},{\"ScripCode\":41311,\"Open\":4793,\"Close\":4783.05,\"High\":4794.35,\"Low\":4782.9,\"Volume\":6750,\"Date\":\"2025-02-24 09:21:00 AM\"},{\"ScripCode\":41311,\"Open\":4783.05,\"Close\":4782.05,\"High\":4800,\"Low\":4782.05,\"Volume\":10800,\"Date\":\"2025-02-24 09:22:00 AM\"},{\"ScripCode\":41311,\"Open\":4783,\"Close\":4797,\"High\":4804.65,\"Low\":4782.7,\"Volume\":4425,\"Date\":\"2025-02-24 09:23:00 AM\"},{\"ScripCode\":41311,\"Open\":4797,\"Close\":4808,\"High\":4808,\"Low\":4795.9,\"Volume\":9000,\"Date\":\"2025-02-24 09:24:00 AM\"},{\"ScripCode\":41311,\"Open\":4808,\"Close\":4812.65,\"High\":4815.85,\"Low\":4807.6,\"Volume\":3000,\"Date\":\"2025-02-24 09:25:00 AM\"},{\"ScripCode\":41311,\"Open\":4812.65,\"Close\":4792.35,\"High\":4812.65,\"Low\":4792.35,\"Volume\":6750,\"Date\":\"2025-02-24 09:26:00 AM\"},{\"ScripCode\":41311,\"Open\":4791.55,\"Close\":4829.05,\"High\":4831.8,\"Low\":4791.55,\"Volume\":10350,\"Date\":\"2025-02-24 09:27:00 AM\"},{\"ScripCode\":41311,\"Open\":4831.95,\"Close\":4822.55,\"High\":4840.55,\"Low\":4819,\"Volume\":4725,\"Date\":\"2025-02-24 09:28:00 AM\"},{\"ScripCode\":41311,\"Open\":4822.55,\"Close\":4831.65,\"High\":4836.55,\"Low\":4821.85,\"Volume\":10875,\"Date\":\"2025-02-24 09:29:00 AM\"},{\"ScripCode\":41311,\"Open\":4830.65,\"Close\":4828.55,\"High\":4842,\"Low\":4827.7,\"Volume\":8550,\"Date\":\"2025-02-24 09:30:00 AM\"},{\"ScripCode\":41311,\"Open\":4826.95,\"Close\":4838.85,\"High\":4839.85,\"Low\":4823.6,\"Volume\":3450,\"Date\":\"2025-02-24 09:31:00 AM\"},{\"ScripCode\":41311,\"Open\":4838.85,\"Close\":4835.75,\"High\":4844.2,\"Low\":4832.75,\"Volume\":5100,\"Date\":\"2025-02-24 09:32:00 AM\"},{\"ScripCode\":41311,\"Open\":4835.75,\"Close\":4838.75,\"High\":4840,\"Low\":4827.05,\"Volume\":5325,\"Date\":\"2025-02-24 09:33:00 AM\"},{\"ScripCode\":41311,\"Open\":4838.55,\"Close\":4827.25,\"High\":4845.8,\"Low\":4827.25,\"Volume\":4200,\"Date\":\"2025-02-24 09:34:00 AM\"},{\"ScripCode\":41311,\"Open\":4827.25,\"Close\":4832.85,\"High\":4835.8,\"Low\":4827.25,\"Volume\":6750,\"Date\":\"2025-02-24 09:35:00 AM\"},{\"ScripCode\":41311,\"Open\":4832.85,\"Close\":4838.95,\"High\":4838.95,\"Low\":4832.85,\"Volume\":3525,\"Date\":\"2025-02-24 09:36:00 AM\"},{\"ScripCode\":41311,\"Open\":4838.95,\"Close\":4827.7,\"High\":4839,\"Low\":4827.7,\"Volume\":4650,\"Date\":\"2025-02-24 09:37:00 AM\"},{\"ScripCode\":41311,\"Open\":4827.7,\"Close\":4808.4,\"High\":4830.5,\"Low\":4808.35,\"Volume\":7800,\"Date\":\"2025-02-24 09:38:00 AM\"},{\"ScripCode\":41311,\"Open\":4808.4,\"Close\":4809.35,\"High\":4816.45,\"Low\":4808.4,\"Volume\":2850,\"Date\":\"2025-02-24 09:39:00 AM\"},{\"ScripCode\":41311,\"Open\":4813.05,\"Close\":4809.95,\"High\":4813.05,\"Low\":4807.75,\"Volume\":3075,\"Date\":\"2025-02-24 09:40:00 AM\"},{\"ScripCode\":41311,\"Open\":4809.95,\"Close\":4808,\"High\":4811.85,\"Low\":4807.05,\"Volume\":3750,\"Date\":\"2025-02-24 09:41:00 AM\"},{\"ScripCode\":41311,\"Open\":4808,\"Close\":4806,\"High\":4809.45,\"Low\":4802.8,\"Volume\":2625,\"Date\":\"2025-02-24 09:42:00 AM\"},{\"ScripCode\":41311,\"Open\":4806,\"Close\":4806.8,\"High\":4809.5,\"Low\":4802.2,\"Volume\":2250,\"Date\":\"2025-02-24 09:43:00 AM\"},{\"ScripCode\":41311,\"Open\":4806.8,\"Close\":4806.85,\"High\":4810,\"Low\":4806.8,\"Volume\":2325,\"Date\":\"2025-02-24 09:44:00 AM\"},{\"ScripCode\":41311,\"Open\":4806.85,\"Close\":4823.7,\"High\":4823.7,\"Low\":4806.85,\"Volume\":3525,\"Date\":\"2025-02-24 09:45:00 AM\"},{\"ScripCode\":41311,\"Open\":4823.7,\"Close\":4820.55,\"High\":4823.7,\"Low\":4820.55,\"Volume\":2475,\"Date\":\"2025-02-24 09:46:00 AM\"},{\"ScripCode\":41311,\"Open\":4820.55,\"Close\":4829.3,\"High\":4830,\"Low\":4820.55,\"Volume\":9300,\"Date\":\"2025-02-24 09:47:00 AM\"},{\"ScripCode\":41311,\"Open\":4825.95,\"Close\":4833.2,\"High\":4833.2,\"Low\":4824.85,\"Volume\":1725,\"Date\":\"2025-02-24 09:48:00 AM\"},{\"ScripCode\":41311,\"Open\":4833.2,\"Close\":4826.55,\"High\":4833.2,\"Low\":4826.55,\"Volume\":2100,\"Date\":\"2025-02-24 09:49:00 AM\"},{\"ScripCode\":41311,\"Open\":4826.55,\"Close\":4829.35,\"High\":4829.35,\"Low\":4826.55,\"Volume\":2025,\"Date\":\"2025-02-24 09:50:00 AM\"},{\"ScripCode\":41311,\"Open\":4829.35,\"Close\":4820,\"High\":4829.35,\"Low\":4819.6,\"Volume\":1875,\"Date\":\"2025-02-24 09:51:00 AM\"},{\"ScripCode\":41311,\"Open\":4820,\"Close\":4826.95,\"High\":4826.95,\"Low\":4820,\"Volume\":2100,\"Date\":\"2025-02-24 09:52:00 AM\"},{\"ScripCode\":41311,\"Open\":4826.95,\"Close\":4837,\"High\":4837,\"Low\":4826.95,\"Volume\":2550,\"Date\":\"2025-02-24 09:53:00 AM\"},{\"ScripCode\":41311,\"Open\":4837,\"Close\":4831.05,\"High\":4837,\"Low\":4830.25,\"Volume\":3900,\"Date\":\"2025-02-24 09:54:00 AM\"},{\"ScripCode\":41311,\"Open\":4831.05,\"Close\":4833.9,\"High\":4833.9,\"Low\":4828.55,\"Volume\":2475,\"Date\":\"2025-02-24 09:55:00 AM\"},{\"ScripCode\":41311,\"Open\":4833.9,\"Close\":4833.9,\"High\":4833.9,\"Low\":4833.9,\"Volume\":2325,\"Date\":\"2025-02-24 09:56:00 AM\"},{\"ScripCode\":41311,\"Open\":4833.9,\"Close\":4825,\"High\":4833.9,\"Low\":4820,\"Volume\":2325,\"Date\":\"2025-02-24 09:57:00 AM\"},{\"ScripCode\":41311,\"Open\":4825,\"Close\":4828.35,\"High\":4828.35,\"Low\":4825,\"Volume\":2400,\"Date\":\"2025-02-24 09:58:00 AM\"},{\"ScripCode\":41311,\"Open\":4828.35,\"Close\":4832.8,\"High\":4833.15,\"Low\":4828.35,\"Volume\":2700,\"Date\":\"2025-02-24 09:59:00 AM\"},{\"ScripCode\":41311,\"Open\":4832.8,\"Close\":4835.8,\"High\":4835.8,\"Low\":4829.15,\"Volume\":3900,\"Date\":\"2025-02-24 10:00:00 AM\"},{\"ScripCode\":41311,\"Open\":4835.8,\"Close\":4821.75,\"High\":4835.8,\"Low\":4818.7,\"Volume\":4350,\"Date\":\"2025-02-24 10:01:00 AM\"},{\"ScripCode\":41311,\"Open\":4821.75,\"Close\":4816.45,\"High\":4821.75,\"Low\":4815.75,\"Volume\":2475,\"Date\":\"2025-02-24 10:02:00 AM\"},{\"ScripCode\":41311,\"Open\":4816.45,\"Close\":4820.5,\"High\":4822.85,\"Low\":4816.45,\"Volume\":1950,\"Date\":\"2025-02-24 10:03:00 AM\"},{\"ScripCode\":41311,\"Open\":4825.65,\"Close\":4822.55,\"High\":4825.65,\"Low\":4822,\"Volume\":2850,\"Date\":\"2025-02-24 10:04:00 AM\"},{\"ScripCode\":41311,\"Open\":4822.55,\"Close\":4820.4,\"High\":4824.65,\"Low\":4820,\"Volume\":2400,\"Date\":\"2025-02-24 10:05:00 AM\"},{\"ScripCode\":41311,\"Open\":4820.4,\"Close\":4826.5,\"High\":4826.5,\"Low\":4820.4,\"Volume\":2700,\"Date\":\"2025-02-24 10:06:00 AM\"},{\"ScripCode\":41311,\"Open\":4829.5,\"Close\":4824.6,\"High\":4829.5,\"Low\":4824.6,\"Volume\":2175,\"Date\":\"2025-02-24 10:07:00 AM\"},{\"ScripCode\":41311,\"Open\":4820.4,\"Close\":4824.2,\"High\":4824.2,\"Low\":4820,\"Volume\":3900,\"Date\":\"2025-02-24 10:08:00 AM\"},{\"ScripCode\":41311,\"Open\":4824.2,\"Close\":4835,\"High\":4836.15,\"Low\":4824.2,\"Volume\":2700,\"Date\":\"2025-02-24 10:09:00 AM\"},{\"ScripCode\":41311,\"Open\":4835,\"Close\":4838.2,\"High\":4841,\"Low\":4834.5,\"Volume\":4800,\"Date\":\"2025-02-24 10:10:00 AM\"},{\"ScripCode\":41311,\"Open\":4840.7,\"Close\":4825.55,\"High\":4844.65,\"Low\":4821.6,\"Volume\":2700,\"Date\":\"2025-02-24 10:11:00 AM\"},{\"ScripCode\":41311,\"Open\":4826.95,\"Close\":4832.35,\"High\":4832.6,\"Low\":4826.95,\"Volume\":2925,\"Date\":\"2025-02-24 10:12:00 AM\"},{\"ScripCode\":41311,\"Open\":4832.35,\"Close\":4834.55,\"High\":4836.25,\"Low\":4832.35,\"Volume\":1050,\"Date\":\"2025-02-24 10:13:00 AM\"},{\"ScripCode\":41311,\"Open\":4834.55,\"Close\":4826.25,\"High\":4834.55,\"Low\":4826.25,\"Volume\":3000,\"Date\":\"2025-02-24 10:14:00 AM\"},{\"ScripCode\":41311,\"Open\":4826.25,\"Close\":4825.6,\"High\":4828.95,\"Low\":4825.6,\"Volume\":5100,\"Date\":\"2025-02-24 10:15:00 AM\"},{\"ScripCode\":41311,\"Open\":4825.6,\"Close\":4828,\"High\":4828,\"Low\":4825.6,\"Volume\":1950,\"Date\":\"2025-02-24 10:16:00 AM\"},{\"ScripCode\":41311,\"Open\":4828,\"Close\":4834,\"High\":4834,\"Low\":4828,\"Volume\":2475,\"Date\":\"2025-02-24 10:17:00 AM\"},{\"ScripCode\":41311,\"Open\":4834,\"Close\":4830.25,\"High\":4834,\"Low\":4830.25,\"Volume\":2100,\"Date\":\"2025-02-24 10:18:00 AM\"},{\"ScripCode\":41311,\"Open\":4830.25,\"Close\":4830.8,\"High\":4831.35,\"Low\":4830.25,\"Volume\":4050,\"Date\":\"2025-02-24 10:19:00 AM\"},{\"ScripCode\":41311,\"Open\":4830.8,\"Close\":4830.25,\"High\":4830.95,\"Low\":4830,\"Volume\":1875,\"Date\":\"2025-02-24 10:20:00 AM\"},{\"ScripCode\":41311,\"Open\":4830.25,\"Close\":4829.25,\"High\":4832.25,\"Low\":4829.25,\"Volume\":16800,\"Date\":\"2025-02-24 10:21:00 AM\"},{\"ScripCode\":41311,\"Open\":4829,\"Close\":4832.65,\"High\":4832.65,\"Low\":4828.05,\"Volume\":2850,\"Date\":\"2025-02-24 10:22:00 AM\"},{\"ScripCode\":41311,\"Open\":4832.65,\"Close\":4833.45,\"High\":4833.45,\"Low\":4832.65,\"Volume\":1725,\"Date\":\"2025-02-24 10:23:00 AM\"},{\"ScripCode\":41311,\"Open\":4825.05,\"Close\":4826.85,\"High\":4826.85,\"Low\":4825,\"Volume\":2175,\"Date\":\"2025-02-24 10:24:00 AM\"},{\"ScripCode\":41311,\"Open\":4826.85,\"Close\":4824.85,\"High\":4826.85,\"Low\":4821.15,\"Volume\":1875,\"Date\":\"2025-02-24 10:25:00 AM\"},{\"ScripCode\":41311,\"Open\":4824.85,\"Close\":4812.5,\"High\":4824.85,\"Low\":4812.5,\"Volume\":2775,\"Date\":\"2025-02-24 10:26:00 AM\"},{\"ScripCode\":41311,\"Open\":4812.5,\"Close\":4817,\"High\":4817,\"Low\":4812.5,\"Volume\":2175,\"Date\":\"2025-02-24 10:27:00 AM\"},{\"ScripCode\":41311,\"Open\":4817,\"Close\":4826.85,\"High\":4826.85,\"Low\":4817,\"Volume\":4125,\"Date\":\"2025-02-24 10:28:00 AM\"},{\"ScripCode\":41311,\"Open\":4826.85,\"Close\":4823.7,\"High\":4831,\"Low\":4823.7,\"Volume\":4425,\"Date\":\"2025-02-24 10:29:00 AM\"},{\"ScripCode\":41311,\"Open\":4823.7,\"Close\":4834,\"High\":4834,\"Low\":4823.7,\"Volume\":4125,\"Date\":\"2025-02-24 10:30:00 AM\"},{\"ScripCode\":41311,\"Open\":4834,\"Close\":4831.6,\"High\":4834.25,\"Low\":4831.6,\"Volume\":4425,\"Date\":\"2025-02-24 10:31:00 AM\"},{\"ScripCode\":41311,\"Open\":4831.6,\"Close\":4823.9,\"High\":4831.6,\"Low\":4823.9,\"Volume\":1650,\"Date\":\"2025-02-24 10:32:00 AM\"},{\"ScripCode\":41311,\"Open\":4823.9,\"Close\":4827.25,\"High\":4827.25,\"Low\":4823.9,\"Volume\":1800,\"Date\":\"2025-02-24 10:33:00 AM\"},{\"ScripCode\":41311,\"Open\":4827.25,\"Close\":4830.5,\"High\":4833.85,\"Low\":4827.25,\"Volume\":3000,\"Date\":\"2025-02-24 10:34:00 AM\"},{\"ScripCode\":41311,\"Open\":4830.5,\"Close\":4830.1,\"High\":4834.25,\"Low\":4830.1,\"Volume\":4050,\"Date\":\"2025-02-24 10:35:00 AM\"},{\"ScripCode\":41311,\"Open\":4830.1,\"Close\":4830.1,\"High\":4830.1,\"Low\":4830.1,\"Volume\":2025,\"Date\":\"2025-02-24 10:36:00 AM\"},{\"ScripCode\":41311,\"Open\":4830.1,\"Close\":4826.5,\"High\":4830.1,\"Low\":4826.5,\"Volume\":3525,\"Date\":\"2025-02-24 10:37:00 AM\"},{\"ScripCode\":41311,\"Open\":4826.5,\"Close\":4833.55,\"High\":4833.55,\"Low\":4825.4,\"Volume\":1725,\"Date\":\"2025-02-24 10:38:00 AM\"},{\"ScripCode\":41311,\"Open\":4833.55,\"Close\":4834,\"High\":4835.85,\"Low\":4832.3,\"Volume\":2025,\"Date\":\"2025-02-24 10:39:00 AM\"},{\"ScripCode\":41311,\"Open\":4834,\"Close\":4828.1,\"High\":4834,\"Low\":4826.95,\"Volume\":3225,\"Date\":\"2025-02-24 10:40:00 AM\"},{\"ScripCode\":41311,\"Open\":4830.9,\"Close\":4832.8,\"High\":4833,\"Low\":4830.9,\"Volume\":3900,\"Date\":\"2025-02-24 10:41:00 AM\"},{\"ScripCode\":41311,\"Open\":4832.8,\"Close\":4830.75,\"High\":4832.8,\"Low\":4829.85,\"Volume\":1725,\"Date\":\"2025-02-24 10:42:00 AM\"},{\"ScripCode\":41311,\"Open\":4830.75,\"Close\":4841.4,\"High\":4844.75,\"Low\":4830.2,\"Volume\":4425,\"Date\":\"2025-02-24 10:43:00 AM\"},{\"ScripCode\":41311,\"Open\":4841.4,\"Close\":4836.15,\"High\":4841.4,\"Low\":4832.75,\"Volume\":2475,\"Date\":\"2025-02-24 10:44:00 AM\"},{\"ScripCode\":41311,\"Open\":4833,\"Close\":4842.3,\"High\":4843.95,\"Low\":4832.85,\"Volume\":14400,\"Date\":\"2025-02-24 10:45:00 AM\"},{\"ScripCode\":41311,\"Open\":4838.4,\"Close\":4845.05,\"High\":4848.15,\"Low\":4838.25,\"Volume\":6750,\"Date\":\"2025-02-24 10:46:00 AM\"},{\"ScripCode\":41311,\"Open\":4845.05,\"Close\":4842.7,\"High\":4846.5,\"Low\":4839.75,\"Volume\":3375,\"Date\":\"2025-02-24 10:47:00 AM\"},{\"ScripCode\":41311,\"Open\":4841.85,\"Close\":4844,\"High\":4849,\"Low\":4841.85,\"Volume\":7350,\"Date\":\"2025-02-24 10:48:00 AM\"},{\"ScripCode\":41311,\"Open\":4844,\"Close\":4838.4,\"High\":4844,\"Low\":4835.3,\"Volume\":1800,\"Date\":\"2025-02-24 10:49:00 AM\"},{\"ScripCode\":41311,\"Open\":4838.4,\"Close\":4835.75,\"High\":4838.4,\"Low\":4834.85,\"Volume\":2325,\"Date\":\"2025-02-24 10:50:00 AM\"},{\"ScripCode\":41311,\"Open\":4835.75,\"Close\":4836.15,\"High\":4836.2,\"Low\":4834.45,\"Volume\":2625,\"Date\":\"2025-02-24 10:51:00 AM\"},{\"ScripCode\":41311,\"Open\":4836.15,\"Close\":4827.8,\"High\":4836.15,\"Low\":4827.6,\"Volume\":3150,\"Date\":\"2025-02-24 10:52:00 AM\"},{\"ScripCode\":41311,\"Open\":4827.8,\"Close\":4825.7,\"High\":4829.35,\"Low\":4825.7,\"Volume\":3750,\"Date\":\"2025-02-24 10:53:00 AM\"},{\"ScripCode\":41311,\"Open\":4825.7,\"Close\":4824.6,\"High\":4831,\"Low\":4824.6,\"Volume\":3675,\"Date\":\"2025-02-24 10:54:00 AM\"},{\"ScripCode\":41311,\"Open\":4824.6,\"Close\":4824.5,\"High\":4826.75,\"Low\":4824.45,\"Volume\":2550,\"Date\":\"2025-02-24 10:55:00 AM\"},{\"ScripCode\":41311,\"Open\":4824.5,\"Close\":4821.95,\"High\":4824.95,\"Low\":4821.95,\"Volume\":1950,\"Date\":\"2025-02-24 10:56:00 AM\"},{\"ScripCode\":41311,\"Open\":4821.95,\"Close\":4827.7,\"High\":4827.7,\"Low\":4818.2,\"Volume\":2625,\"Date\":\"2025-02-24 10:57:00 AM\"},{\"ScripCode\":41311,\"Open\":4827.7,\"Close\":4822.95,\"High\":4830.4,\"Low\":4822.95,\"Volume\":4425,\"Date\":\"2025-02-24 10:58:00 AM\"},{\"ScripCode\":41311,\"Open\":4822.95,\"Close\":4822,\"High\":4822.95,\"Low\":4822,\"Volume\":1950,\"Date\":\"2025-02-24 10:59:00 AM\"},{\"ScripCode\":41311,\"Open\":4822,\"Close\":4821.1,\"High\":4823.7,\"Low\":4821.1,\"Volume\":2400,\"Date\":\"2025-02-24 11:00:00 AM\"},{\"ScripCode\":41311,\"Open\":4821.1,\"Close\":4831.25,\"High\":4831.25,\"Low\":4821,\"Volume\":4200,\"Date\":\"2025-02-24 11:01:00 AM\"},{\"ScripCode\":41311,\"Open\":4831.25,\"Close\":4832.6,\"High\":4832.6,\"Low\":4829.35,\"Volume\":3675,\"Date\":\"2025-02-24 11:02:00 AM\"},{\"ScripCode\":41311,\"Open\":4832.6,\"Close\":4833.95,\"High\":4836.25,\"Low\":4829.8,\"Volume\":2700,\"Date\":\"2025-02-24 11:03:00 AM\"},{\"ScripCode\":41311,\"Open\":4833.95,\"Close\":4837,\"High\":4837,\"Low\":4833.95,\"Volume\":1950,\"Date\":\"2025-02-24 11:04:00 AM\"},{\"ScripCode\":41311,\"Open\":4837,\"Close\":4835.85,\"High\":4837,\"Low\":4833.4,\"Volume\":2325,\"Date\":\"2025-02-24 11:05:00 AM\"},{\"ScripCode\":41311,\"Open\":4835.85,\"Close\":4829.6,\"High\":4835.85,\"Low\":4829.6,\"Volume\":2400,\"Date\":\"2025-02-24 11:06:00 AM\"},{\"ScripCode\":41311,\"Open\":4829.6,\"Close\":4833.2,\"High\":4835.85,\"Low\":4829.6,\"Volume\":9675,\"Date\":\"2025-02-24 11:07:00 AM\"},{\"ScripCode\":41311,\"Open\":4833.2,\"Close\":4836.3,\"High\":4836.3,\"Low\":4833.2,\"Volume\":3225,\"Date\":\"2025-02-24 11:08:00 AM\"},{\"ScripCode\":41311,\"Open\":4836.3,\"Close\":4836.3,\"High\":4836.3,\"Low\":4836.3,\"Volume\":2175,\"Date\":\"2025-02-24 11:09:00 AM\"},{\"ScripCode\":41311,\"Open\":4836.3,\"Close\":4837.9,\"High\":4840.4,\"Low\":4835.9,\"Volume\":2700,\"Date\":\"2025-02-24 11:10:00 AM\"},{\"ScripCode\":41311,\"Open\":4837.9,\"Close\":4837.4,\"High\":4840.05,\"Low\":4836.05,\"Volume\":3750,\"Date\":\"2025-02-24 11:11:00 AM\"},{\"ScripCode\":41311,\"Open\":4837.4,\"Close\":4830.9,\"High\":4837.8,\"Low\":4830.9,\"Volume\":4650,\"Date\":\"2025-02-24 11:12:00 AM\"},{\"ScripCode\":41311,\"Open\":4830.9,\"Close\":4836.95,\"High\":4836.95,\"Low\":4830.9,\"Volume\":2100,\"Date\":\"2025-02-24 11:13:00 AM\"},{\"ScripCode\":41311,\"Open\":4830.8,\"Close\":4830.05,\"High\":4831.45,\"Low\":4830.05,\"Volume\":4275,\"Date\":\"2025-02-24 11:14:00 AM\"},{\"ScripCode\":41311,\"Open\":4829.55,\"Close\":4830,\"High\":4830,\"Low\":4829.55,\"Volume\":2175,\"Date\":\"2025-02-24 11:15:00 AM\"},{\"ScripCode\":41311,\"Open\":4833.3,\"Close\":4834.95,\"High\":4834.95,\"Low\":4833.3,\"Volume\":2175,\"Date\":\"2025-02-24 11:16:00 AM\"},{\"ScripCode\":41311,\"Open\":4834.95,\"Close\":4835.05,\"High\":4835.05,\"Low\":4834.95,\"Volume\":2025,\"Date\":\"2025-02-24 11:17:00 AM\"},{\"ScripCode\":41311,\"Open\":4835.05,\"Close\":4834.4,\"High\":4838.2,\"Low\":4834.4,\"Volume\":1725,\"Date\":\"2025-02-24 11:18:00 AM\"},{\"ScripCode\":41311,\"Open\":4834.4,\"Close\":4835,\"High\":4837.6,\"Low\":4834.4,\"Volume\":1950,\"Date\":\"2025-02-24 11:19:00 AM\"},{\"ScripCode\":41311,\"Open\":4835,\"Close\":4834.9,\"High\":4837.1,\"Low\":4834.9,\"Volume\":2400,\"Date\":\"2025-02-24 11:20:00 AM\"},{\"ScripCode\":41311,\"Open\":4834.9,\"Close\":4838.65,\"High\":4839.95,\"Low\":4834.9,\"Volume\":3225,\"Date\":\"2025-02-24 11:21:00 AM\"},{\"ScripCode\":41311,\"Open\":4838.65,\"Close\":4840.2,\"High\":4840.2,\"Low\":4838.65,\"Volume\":2175,\"Date\":\"2025-02-24 11:22:00 AM\"},{\"ScripCode\":41311,\"Open\":4840.2,\"Close\":4838.2,\"High\":4840.2,\"Low\":4838.2,\"Volume\":1500,\"Date\":\"2025-02-24 11:23:00 AM\"},{\"ScripCode\":41311,\"Open\":4838.2,\"Close\":4839.8,\"High\":4839.8,\"Low\":4836.4,\"Volume\":2250,\"Date\":\"2025-02-24 11:24:00 AM\"},{\"ScripCode\":41311,\"Open\":4839.8,\"Close\":4837.45,\"High\":4839.8,\"Low\":4837.45,\"Volume\":5625,\"Date\":\"2025-02-24 11:25:00 AM\"},{\"ScripCode\":41311,\"Open\":4837.45,\"Close\":4841.15,\"High\":4841.15,\"Low\":4837.45,\"Volume\":1875,\"Date\":\"2025-02-24 11:26:00 AM\"},{\"ScripCode\":41311,\"Open\":4841.15,\"Close\":4838.1,\"High\":4841.15,\"Low\":4837.25,\"Volume\":3900,\"Date\":\"2025-02-24 11:27:00 AM\"},{\"ScripCode\":41311,\"Open\":4838.1,\"Close\":4831.2,\"High\":4838.1,\"Low\":4829.35,\"Volume\":2700,\"Date\":\"2025-02-24 11:28:00 AM\"},{\"ScripCode\":41311,\"Open\":4831,\"Close\":4837.35,\"High\":4837.5,\"Low\":4831,\"Volume\":9000,\"Date\":\"2025-02-24 11:29:00 AM\"},{\"ScripCode\":41311,\"Open\":4836.65,\"Close\":4837.75,\"High\":4837.75,\"Low\":4836.65,\"Volume\":1725,\"Date\":\"2025-02-24 11:30:00 AM\"},{\"ScripCode\":41311,\"Open\":4837.75,\"Close\":4834.2,\"High\":4837.75,\"Low\":4834.2,\"Volume\":2400,\"Date\":\"2025-02-24 11:31:00 AM\"},{\"ScripCode\":41311,\"Open\":4834.2,\"Close\":4837.45,\"High\":4837.45,\"Low\":4834.2,\"Volume\":1425,\"Date\":\"2025-02-24 11:32:00 AM\"},{\"ScripCode\":41311,\"Open\":4837.45,\"Close\":4836.05,\"High\":4837.45,\"Low\":4833.8,\"Volume\":1800,\"Date\":\"2025-02-24 11:33:00 AM\"},{\"ScripCode\":41311,\"Open\":4836.05,\"Close\":4832.5,\"High\":4836.05,\"Low\":4831.5,\"Volume\":3750,\"Date\":\"2025-02-24 11:34:00 AM\"},{\"ScripCode\":41311,\"Open\":4832.5,\"Close\":4831.4,\"High\":4832.5,\"Low\":4831.4,\"Volume\":3150,\"Date\":\"2025-02-24 11:35:00 AM\"},{\"ScripCode\":41311,\"Open\":4831.4,\"Close\":4831.4,\"High\":4831.4,\"Low\":4831.4,\"Volume\":4875,\"Date\":\"2025-02-24 11:36:00 AM\"},{\"ScripCode\":41311,\"Open\":4831.4,\"Close\":4834.1,\"High\":4834.1,\"Low\":4831.4,\"Volume\":1950,\"Date\":\"2025-02-24 11:37:00 AM\"},{\"ScripCode\":41311,\"Open\":4834.1,\"Close\":4831.05,\"High\":4834.1,\"Low\":4831.05,\"Volume\":2100,\"Date\":\"2025-02-24 11:38:00 AM\"},{\"ScripCode\":41311,\"Open\":4831.05,\"Close\":4832.25,\"High\":4833.3,\"Low\":4831.05,\"Volume\":1650,\"Date\":\"2025-02-24 11:39:00 AM\"},{\"ScripCode\":41311,\"Open\":4835.15,\"Close\":4835.95,\"High\":4839.05,\"Low\":4835.15,\"Volume\":8475,\"Date\":\"2025-02-24 11:40:00 AM\"},{\"ScripCode\":41311,\"Open\":4839,\"Close\":4840.45,\"High\":4843.4,\"Low\":4834.9,\"Volume\":7050,\"Date\":\"2025-02-24 11:41:00 AM\"},{\"ScripCode\":41311,\"Open\":4840.45,\"Close\":4848.5,\"High\":4851.3,\"Low\":4840.45,\"Volume\":2625,\"Date\":\"2025-02-24 11:42:00 AM\"},{\"ScripCode\":41311,\"Open\":4848.5,\"Close\":4853.95,\"High\":4853.95,\"Low\":4848.3,\"Volume\":2175,\"Date\":\"2025-02-24 11:43:00 AM\"},{\"ScripCode\":41311,\"Open\":4854,\"Close\":4848.1,\"High\":4858.85,\"Low\":4848.1,\"Volume\":4200,\"Date\":\"2025-02-24 11:44:00 AM\"},{\"ScripCode\":41311,\"Open\":4848.1,\"Close\":4850.35,\"High\":4853.45,\"Low\":4848.1,\"Volume\":2775,\"Date\":\"2025-02-24 11:45:00 AM\"},{\"ScripCode\":41311,\"Open\":4850.35,\"Close\":4843.2,\"High\":4850.35,\"Low\":4843.2,\"Volume\":3150,\"Date\":\"2025-02-24 11:46:00 AM\"},{\"ScripCode\":41311,\"Open\":4843.2,\"Close\":4848.45,\"High\":4848.45,\"Low\":4843.2,\"Volume\":2550,\"Date\":\"2025-02-24 11:47:00 AM\"},{\"ScripCode\":41311,\"Open\":4848.45,\"Close\":4853.85,\"High\":4853.85,\"Low\":4848.45,\"Volume\":3600,\"Date\":\"2025-02-24 11:48:00 AM\"},{\"ScripCode\":41311,\"Open\":4853.85,\"Close\":4853.2,\"High\":4857.45,\"Low\":4852.75,\"Volume\":3750,\"Date\":\"2025-02-24 11:49:00 AM\"},{\"ScripCode\":41311,\"Open\":4854.85,\"Close\":4859.05,\"High\":4859.7,\"Low\":4852.65,\"Volume\":4200,\"Date\":\"2025-02-24 11:50:00 AM\"},{\"ScripCode\":41311,\"Open\":4859.05,\"Close\":4876.7,\"High\":4876.9,\"Low\":4856.55,\"Volume\":5175,\"Date\":\"2025-02-24 11:51:00 AM\"},{\"ScripCode\":41311,\"Open\":4878.2,\"Close\":4881.35,\"High\":4882.8,\"Low\":4875.3,\"Volume\":6525,\"Date\":\"2025-02-24 11:52:00 AM\"},{\"ScripCode\":41311,\"Open\":4881,\"Close\":4887.8,\"High\":4887.8,\"Low\":4880,\"Volume\":4725,\"Date\":\"2025-02-24 11:53:00 AM\"},{\"ScripCode\":41311,\"Open\":4887.8,\"Close\":4886.45,\"High\":4889,\"Low\":4881.95,\"Volume\":4725,\"Date\":\"2025-02-24 11:54:00 AM\"},{\"ScripCode\":41311,\"Open\":4886.45,\"Close\":4881.8,\"High\":4890,\"Low\":4880.65,\"Volume\":6675,\"Date\":\"2025-02-24 11:55:00 AM\"},{\"ScripCode\":41311,\"Open\":4881.8,\"Close\":4884.7,\"High\":4885.4,\"Low\":4878.35,\"Volume\":3975,\"Date\":\"2025-02-24 11:56:00 AM\"},{\"ScripCode\":41311,\"Open\":4881.55,\"Close\":4879.1,\"High\":4883.7,\"Low\":4878,\"Volume\":6150,\"Date\":\"2025-02-24 11:57:00 AM\"},{\"ScripCode\":41311,\"Open\":4881.65,\"Close\":4885.8,\"High\":4885.8,\"Low\":4877.35,\"Volume\":4425,\"Date\":\"2025-02-24 11:58:00 AM\"},{\"ScripCode\":41311,\"Open\":4887.2,\"Close\":4883.35,\"High\":4888.25,\"Low\":4878.9,\"Volume\":3600,\"Date\":\"2025-02-24 11:59:00 AM\"},{\"ScripCode\":41311,\"Open\":4883.3,\"Close\":4883.5,\"High\":4884.35,\"Low\":4878.9,\"Volume\":3375,\"Date\":\"2025-02-24 12:00:00 PM\"},{\"ScripCode\":41311,\"Open\":4883.5,\"Close\":4883.95,\"High\":4887.3,\"Low\":4878.65,\"Volume\":6150,\"Date\":\"2025-02-24 12:01:00 PM\"},{\"ScripCode\":41311,\"Open\":4883.95,\"Close\":4878.15,\"High\":4883.95,\"Low\":4873.6,\"Volume\":4875,\"Date\":\"2025-02-24 12:02:00 PM\"},{\"ScripCode\":41311,\"Open\":4874.2,\"Close\":4870.35,\"High\":4879.55,\"Low\":4870.35,\"Volume\":3450,\"Date\":\"2025-02-24 12:03:00 PM\"},{\"ScripCode\":41311,\"Open\":4870.35,\"Close\":4864.5,\"High\":4870.35,\"Low\":4863.1,\"Volume\":2850,\"Date\":\"2025-02-24 12:04:00 PM\"},{\"ScripCode\":41311,\"Open\":4864.5,\"Close\":4860.4,\"High\":4864.5,\"Low\":4857.85,\"Volume\":3075,\"Date\":\"2025-02-24 12:05:00 PM\"},{\"ScripCode\":41311,\"Open\":4860.4,\"Close\":4860.4,\"High\":4860.4,\"Low\":4860.4,\"Volume\":2175,\"Date\":\"2025-02-24 12:06:00 PM\"},{\"ScripCode\":41311,\"Open\":4860.4,\"Close\":4859.2,\"High\":4860.4,\"Low\":4859.2,\"Volume\":2700,\"Date\":\"2025-02-24 12:07:00 PM\"},{\"ScripCode\":41311,\"Open\":4859.2,\"Close\":4859,\"High\":4859.2,\"Low\":4854.25,\"Volume\":2325,\"Date\":\"2025-02-24 12:08:00 PM\"},{\"ScripCode\":41311,\"Open\":4859,\"Close\":4860.3,\"High\":4860.3,\"Low\":4854.35,\"Volume\":2700,\"Date\":\"2025-02-24 12:09:00 PM\"},{\"ScripCode\":41311,\"Open\":4860.3,\"Close\":4859.45,\"High\":4861.95,\"Low\":4858.7,\"Volume\":2100,\"Date\":\"2025-02-24 12:10:00 PM\"},{\"ScripCode\":41311,\"Open\":4859.45,\"Close\":4865.2,\"High\":4866.2,\"Low\":4859.45,\"Volume\":2475,\"Date\":\"2025-02-24 12:11:00 PM\"},{\"ScripCode\":41311,\"Open\":4868.75,\"Close\":4878,\"High\":4878,\"Low\":4868.65,\"Volume\":2400,\"Date\":\"2025-02-24 12:12:00 PM\"},{\"ScripCode\":41311,\"Open\":4878,\"Close\":4875.15,\"High\":4880.7,\"Low\":4875.15,\"Volume\":3450,\"Date\":\"2025-02-24 12:13:00 PM\"},{\"ScripCode\":41311,\"Open\":4875.15,\"Close\":4881.9,\"High\":4881.9,\"Low\":4875.15,\"Volume\":2925,\"Date\":\"2025-02-24 12:14:00 PM\"},{\"ScripCode\":41311,\"Open\":4881.9,\"Close\":4876.75,\"High\":4881.9,\"Low\":4876.75,\"Volume\":3075,\"Date\":\"2025-02-24 12:15:00 PM\"},{\"ScripCode\":41311,\"Open\":4876.75,\"Close\":4874.25,\"High\":4876.75,\"Low\":4874.25,\"Volume\":2100,\"Date\":\"2025-02-24 12:16:00 PM\"},{\"ScripCode\":41311,\"Open\":4873.05,\"Close\":4869.5,\"High\":4873.05,\"Low\":4869.5,\"Volume\":2475,\"Date\":\"2025-02-24 12:17:00 PM\"},{\"ScripCode\":41311,\"Open\":4869.5,\"Close\":4866.1,\"High\":4869.5,\"Low\":4865.2,\"Volume\":2025,\"Date\":\"2025-02-24 12:18:00 PM\"},{\"ScripCode\":41311,\"Open\":4866.1,\"Close\":4867.8,\"High\":4872.95,\"Low\":4866.1,\"Volume\":3375,\"Date\":\"2025-02-24 12:19:00 PM\"},{\"ScripCode\":41311,\"Open\":4867.8,\"Close\":4865.65,\"High\":4867.8,\"Low\":4865.65,\"Volume\":2250,\"Date\":\"2025-02-24 12:20:00 PM\"},{\"ScripCode\":41311,\"Open\":4865.65,\"Close\":4864.4,\"High\":4865.65,\"Low\":4864.4,\"Volume\":4125,\"Date\":\"2025-02-24 12:21:00 PM\"},{\"ScripCode\":41311,\"Open\":4864.4,\"Close\":4864.65,\"High\":4864.65,\"Low\":4862.45,\"Volume\":2925,\"Date\":\"2025-02-24 12:22:00 PM\"},{\"ScripCode\":41311,\"Open\":4864.65,\"Close\":4864.65,\"High\":4864.65,\"Low\":4864.65,\"Volume\":2325,\"Date\":\"2025-02-24 12:23:00 PM\"},{\"ScripCode\":41311,\"Open\":4864.65,\"Close\":4855.85,\"High\":4864.65,\"Low\":4855.85,\"Volume\":1725,\"Date\":\"2025-02-24 12:24:00 PM\"},{\"ScripCode\":41311,\"Open\":4855.85,\"Close\":4847.45,\"High\":4855.85,\"Low\":4847.45,\"Volume\":3300,\"Date\":\"2025-02-24 12:25:00 PM\"},{\"ScripCode\":41311,\"Open\":4847.45,\"Close\":4856.3,\"High\":4856.3,\"Low\":4847.45,\"Volume\":2550,\"Date\":\"2025-02-24 12:26:00 PM\"},{\"ScripCode\":41311,\"Open\":4856.3,\"Close\":4857.65,\"High\":4857.65,\"Low\":4856.3,\"Volume\":2325,\"Date\":\"2025-02-24 12:27:00 PM\"},{\"ScripCode\":41311,\"Open\":4857.65,\"Close\":4859.3,\"High\":4859.3,\"Low\":4857.65,\"Volume\":2325,\"Date\":\"2025-02-24 12:28:00 PM\"},{\"ScripCode\":41311,\"Open\":4859.3,\"Close\":4859.3,\"High\":4859.3,\"Low\":4859.3,\"Volume\":2550,\"Date\":\"2025-02-24 12:29:00 PM\"},{\"ScripCode\":41311,\"Open\":4859.3,\"Close\":4855,\"High\":4859.3,\"Low\":4851.55,\"Volume\":2250,\"Date\":\"2025-02-24 12:30:00 PM\"},{\"ScripCode\":41311,\"Open\":4855,\"Close\":4853.8,\"High\":4855,\"Low\":4853.8,\"Volume\":2250,\"Date\":\"2025-02-24 12:31:00 PM\"},{\"ScripCode\":41311,\"Open\":4853.8,\"Close\":4852.95,\"High\":4853.8,\"Low\":4848.85,\"Volume\":2700,\"Date\":\"2025-02-24 12:32:00 PM\"},{\"ScripCode\":41311,\"Open\":4856.95,\"Close\":4855.65,\"High\":4858.1,\"Low\":4855.65,\"Volume\":7050,\"Date\":\"2025-02-24 12:33:00 PM\"},{\"ScripCode\":41311,\"Open\":4855.65,\"Close\":4861.6,\"High\":4861.6,\"Low\":4855.65,\"Volume\":2175,\"Date\":\"2025-02-24 12:34:00 PM\"},{\"ScripCode\":41311,\"Open\":4861.6,\"Close\":4862.45,\"High\":4862.45,\"Low\":4860.25,\"Volume\":2475,\"Date\":\"2025-02-24 12:35:00 PM\"},{\"ScripCode\":41311,\"Open\":4862.45,\"Close\":4857.95,\"High\":4862.45,\"Low\":4857.95,\"Volume\":2625,\"Date\":\"2025-02-24 12:36:00 PM\"},{\"ScripCode\":41311,\"Open\":4857.95,\"Close\":4860.15,\"High\":4860.15,\"Low\":4857.95,\"Volume\":3000,\"Date\":\"2025-02-24 12:37:00 PM\"},{\"ScripCode\":41311,\"Open\":4860.15,\"Close\":4860.15,\"High\":4860.15,\"Low\":4860.15,\"Volume\":1950,\"Date\":\"2025-02-24 12:38:00 PM\"},{\"ScripCode\":41311,\"Open\":4860.15,\"Close\":4861.05,\"High\":4864.2,\"Low\":4860.15,\"Volume\":4500,\"Date\":\"2025-02-24 12:39:00 PM\"},{\"ScripCode\":41311,\"Open\":4861.05,\"Close\":4861.05,\"High\":4861.05,\"Low\":4861.05,\"Volume\":2025,\"Date\":\"2025-02-24 12:40:00 PM\"},{\"ScripCode\":41311,\"Open\":4861.05,\"Close\":4857.45,\"High\":4861.05,\"Low\":4857.45,\"Volume\":2175,\"Date\":\"2025-02-24 12:41:00 PM\"},{\"ScripCode\":41311,\"Open\":4857.45,\"Close\":4855.8,\"High\":4857.45,\"Low\":4855.8,\"Volume\":3225,\"Date\":\"2025-02-24 12:42:00 PM\"},{\"ScripCode\":41311,\"Open\":4855.8,\"Close\":4852.85,\"High\":4855.95,\"Low\":4852.85,\"Volume\":2250,\"Date\":\"2025-02-24 12:43:00 PM\"},{\"ScripCode\":41311,\"Open\":4852.85,\"Close\":4850,\"High\":4852.85,\"Low\":4850,\"Volume\":2175,\"Date\":\"2025-02-24 12:44:00 PM\"},{\"ScripCode\":41311,\"Open\":4850,\"Close\":4851.75,\"High\":4851.75,\"Low\":4849.95,\"Volume\":6750,\"Date\":\"2025-02-24 12:45:00 PM\"},{\"ScripCode\":41311,\"Open\":4851.75,\"Close\":4851.85,\"High\":4851.85,\"Low\":4851.65,\"Volume\":2100,\"Date\":\"2025-02-24 12:46:00 PM\"},{\"ScripCode\":41311,\"Open\":4852.7,\"Close\":4847.4,\"High\":4854.05,\"Low\":4844.9,\"Volume\":2775,\"Date\":\"2025-02-24 12:47:00 PM\"},{\"ScripCode\":41311,\"Open\":4847.4,\"Close\":4849.7,\"High\":4849.7,\"Low\":4847.4,\"Volume\":1725,\"Date\":\"2025-02-24 12:48:00 PM\"},{\"ScripCode\":41311,\"Open\":4849.7,\"Close\":4850.75,\"High\":4850.75,\"Low\":4849.7,\"Volume\":2700,\"Date\":\"2025-02-24 12:49:00 PM\"},{\"ScripCode\":41311,\"Open\":4850.75,\"Close\":4856.15,\"High\":4856.15,\"Low\":4850.75,\"Volume\":2325,\"Date\":\"2025-02-24 12:50:00 PM\"},{\"ScripCode\":41311,\"Open\":4856.15,\"Close\":4857,\"High\":4857,\"Low\":4856.15,\"Volume\":2175,\"Date\":\"2025-02-24 12:51:00 PM\"},{\"ScripCode\":41311,\"Open\":4857,\"Close\":4858.6,\"High\":4858.6,\"Low\":4857,\"Volume\":3750,\"Date\":\"2025-02-24 12:52:00 PM\"},{\"ScripCode\":41311,\"Open\":4858.6,\"Close\":4859.45,\"High\":4859.45,\"Low\":4858.6,\"Volume\":2250,\"Date\":\"2025-02-24 12:53:00 PM\"},{\"ScripCode\":41311,\"Open\":4859.45,\"Close\":4862.15,\"High\":4862.15,\"Low\":4859.45,\"Volume\":1950,\"Date\":\"2025-02-24 12:54:00 PM\"},{\"ScripCode\":41311,\"Open\":4862.15,\"Close\":4868,\"High\":4871,\"Low\":4862.15,\"Volume\":3600,\"Date\":\"2025-02-24 12:55:00 PM\"},{\"ScripCode\":41311,\"Open\":4868,\"Close\":4870.25,\"High\":4870.25,\"Low\":4868,\"Volume\":1650,\"Date\":\"2025-02-24 12:56:00 PM\"},{\"ScripCode\":41311,\"Open\":4870.25,\"Close\":4872.15,\"High\":4875,\"Low\":4870.25,\"Volume\":2325,\"Date\":\"2025-02-24 12:57:00 PM\"},{\"ScripCode\":41311,\"Open\":4872.15,\"Close\":4868.65,\"High\":4872.15,\"Low\":4866.6,\"Volume\":2550,\"Date\":\"2025-02-24 12:58:00 PM\"},{\"ScripCode\":41311,\"Open\":4868.65,\"Close\":4869.95,\"High\":4871.1,\"Low\":4868.65,\"Volume\":3150,\"Date\":\"2025-02-24 12:59:00 PM\"},{\"ScripCode\":41311,\"Open\":4869.95,\"Close\":4870.75,\"High\":4871.65,\"Low\":4868.3,\"Volume\":2550,\"Date\":\"2025-02-24 01:00:00 PM\"},{\"ScripCode\":41311,\"Open\":4870.75,\"Close\":4871.2,\"High\":4871.2,\"Low\":4869.05,\"Volume\":2100,\"Date\":\"2025-02-24 01:01:00 PM\"},{\"ScripCode\":41311,\"Open\":4871.2,\"Close\":4866.5,\"High\":4871.2,\"Low\":4865.25,\"Volume\":2850,\"Date\":\"2025-02-24 01:02:00 PM\"},{\"ScripCode\":41311,\"Open\":4866.5,\"Close\":4867.95,\"High\":4867.95,\"Low\":4866.5,\"Volume\":2100,\"Date\":\"2025-02-24 01:03:00 PM\"},{\"ScripCode\":41311,\"Open\":4867.95,\"Close\":4866.85,\"High\":4867.95,\"Low\":4864.4,\"Volume\":2100,\"Date\":\"2025-02-24 01:04:00 PM\"},{\"ScripCode\":41311,\"Open\":4866.85,\"Close\":4863.05,\"High\":4866.85,\"Low\":4862.7,\"Volume\":2775,\"Date\":\"2025-02-24 01:05:00 PM\"},{\"ScripCode\":41311,\"Open\":4863.05,\"Close\":4864.45,\"High\":4864.45,\"Low\":4863.05,\"Volume\":3375,\"Date\":\"2025-02-24 01:06:00 PM\"},{\"ScripCode\":41311,\"Open\":4864.45,\"Close\":4871.15,\"High\":4871.15,\"Low\":4864.45,\"Volume\":2250,\"Date\":\"2025-02-24 01:07:00 PM\"},{\"ScripCode\":41311,\"Open\":4871.15,\"Close\":4866.9,\"High\":4871.15,\"Low\":4866.9,\"Volume\":2175,\"Date\":\"2025-02-24 01:08:00 PM\"},{\"ScripCode\":41311,\"Open\":4866.9,\"Close\":4869.95,\"High\":4869.95,\"Low\":4866.9,\"Volume\":2325,\"Date\":\"2025-02-24 01:09:00 PM\"},{\"ScripCode\":41311,\"Open\":4869.2,\"Close\":4870.2,\"High\":4871.2,\"Low\":4867.65,\"Volume\":3150,\"Date\":\"2025-02-24 01:10:00 PM\"},{\"ScripCode\":41311,\"Open\":4869.1,\"Close\":4869.7,\"High\":4870.8,\"Low\":4868.9,\"Volume\":5400,\"Date\":\"2025-02-24 01:11:00 PM\"},{\"ScripCode\":41311,\"Open\":4869.55,\"Close\":4869.95,\"High\":4869.95,\"Low\":4866.75,\"Volume\":2550,\"Date\":\"2025-02-24 01:12:00 PM\"},{\"ScripCode\":41311,\"Open\":4869.95,\"Close\":4872.7,\"High\":4872.7,\"Low\":4868.1,\"Volume\":5175,\"Date\":\"2025-02-24 01:13:00 PM\"},{\"ScripCode\":41311,\"Open\":4872.7,\"Close\":4874.25,\"High\":4879,\"Low\":4872.1,\"Volume\":2550,\"Date\":\"2025-02-24 01:14:00 PM\"},{\"ScripCode\":41311,\"Open\":4874.25,\"Close\":4875.8,\"High\":4876.6,\"Low\":4870.5,\"Volume\":3000,\"Date\":\"2025-02-24 01:15:00 PM\"},{\"ScripCode\":41311,\"Open\":4875.8,\"Close\":4868.45,\"High\":4876.2,\"Low\":4868.45,\"Volume\":2250,\"Date\":\"2025-02-24 01:16:00 PM\"},{\"ScripCode\":41311,\"Open\":4868.45,\"Close\":4874.75,\"High\":4874.75,\"Low\":4868.45,\"Volume\":2250,\"Date\":\"2025-02-24 01:17:00 PM\"},{\"ScripCode\":41311,\"Open\":4874.75,\"Close\":4875.65,\"High\":4875.65,\"Low\":4874.75,\"Volume\":2475,\"Date\":\"2025-02-24 01:18:00 PM\"},{\"ScripCode\":41311,\"Open\":4875.65,\"Close\":4873.35,\"High\":4875.65,\"Low\":4871.6,\"Volume\":2325,\"Date\":\"2025-02-24 01:19:00 PM\"},{\"ScripCode\":41311,\"Open\":4873.35,\"Close\":4872.2,\"High\":4874.85,\"Low\":4871.55,\"Volume\":2475,\"Date\":\"2025-02-24 01:20:00 PM\"},{\"ScripCode\":41311,\"Open\":4872.2,\"Close\":4867.4,\"High\":4872.2,\"Low\":4864.95,\"Volume\":3825,\"Date\":\"2025-02-24 01:21:00 PM\"},{\"ScripCode\":41311,\"Open\":4867.4,\"Close\":4869.6,\"High\":4870.35,\"Low\":4866.55,\"Volume\":2175,\"Date\":\"2025-02-24 01:22:00 PM\"},{\"ScripCode\":41311,\"Open\":4869.6,\"Close\":4866.7,\"High\":4872.95,\"Low\":4866.7,\"Volume\":3075,\"Date\":\"2025-02-24 01:23:00 PM\"},{\"ScripCode\":41311,\"Open\":4866.7,\"Close\":4861.6,\"High\":4866.7,\"Low\":4861.6,\"Volume\":1575,\"Date\":\"2025-02-24 01:24:00 PM\"},{\"ScripCode\":41311,\"Open\":4861.6,\"Close\":4854.8,\"High\":4862.6,\"Low\":4854.8,\"Volume\":5850,\"Date\":\"2025-02-24 01:25:00 PM\"},{\"ScripCode\":41311,\"Open\":4854.8,\"Close\":4854.8,\"High\":4854.8,\"Low\":4854.8,\"Volume\":2100,\"Date\":\"2025-02-24 01:26:00 PM\"},{\"ScripCode\":41311,\"Open\":4854.8,\"Close\":4863.9,\"High\":4863.9,\"Low\":4854.8,\"Volume\":4425,\"Date\":\"2025-02-24 01:27:00 PM\"},{\"ScripCode\":41311,\"Open\":4863.9,\"Close\":4862.7,\"High\":4865.45,\"Low\":4862.7,\"Volume\":2475,\"Date\":\"2025-02-24 01:28:00 PM\"},{\"ScripCode\":41311,\"Open\":4862.7,\"Close\":4863,\"High\":4863,\"Low\":4862.7,\"Volume\":1800,\"Date\":\"2025-02-24 01:29:00 PM\"},{\"ScripCode\":41311,\"Open\":4863,\"Close\":4868.35,\"High\":4868.35,\"Low\":4863,\"Volume\":2325,\"Date\":\"2025-02-24 01:30:00 PM\"},{\"ScripCode\":41311,\"Open\":4868.35,\"Close\":4865.1,\"High\":4868.35,\"Low\":4865.1,\"Volume\":2775,\"Date\":\"2025-02-24 01:31:00 PM\"},{\"ScripCode\":41311,\"Open\":4865.1,\"Close\":4863.85,\"High\":4865.1,\"Low\":4863.3,\"Volume\":1725,\"Date\":\"2025-02-24 01:32:00 PM\"},{\"ScripCode\":41311,\"Open\":4863.85,\"Close\":4863.85,\"High\":4863.85,\"Low\":4863.85,\"Volume\":1650,\"Date\":\"2025-02-24 01:33:00 PM\"},{\"ScripCode\":41311,\"Open\":4863.85,\"Close\":4861.2,\"High\":4864.4,\"Low\":4861.2,\"Volume\":2625,\"Date\":\"2025-02-24 01:34:00 PM\"},{\"ScripCode\":41311,\"Open\":4861.2,\"Close\":4860.9,\"High\":4861.2,\"Low\":4860.9,\"Volume\":3675,\"Date\":\"2025-02-24 01:35:00 PM\"},{\"ScripCode\":41311,\"Open\":4860.9,\"Close\":4858,\"High\":4860.9,\"Low\":4858,\"Volume\":3600,\"Date\":\"2025-02-24 01:36:00 PM\"},{\"ScripCode\":41311,\"Open\":4858,\"Close\":4856.55,\"High\":4859.9,\"Low\":4856.4,\"Volume\":2400,\"Date\":\"2025-02-24 01:37:00 PM\"},{\"ScripCode\":41311,\"Open\":4855.8,\"Close\":4851.7,\"High\":4855.8,\"Low\":4851.7,\"Volume\":1950,\"Date\":\"2025-02-24 01:38:00 PM\"},{\"ScripCode\":41311,\"Open\":4844.1,\"Close\":4850.1,\"High\":4850.1,\"Low\":4844.1,\"Volume\":2850,\"Date\":\"2025-02-24 01:39:00 PM\"},{\"ScripCode\":41311,\"Open\":4850.1,\"Close\":4848.45,\"High\":4850.1,\"Low\":4846.85,\"Volume\":2775,\"Date\":\"2025-02-24 01:40:00 PM\"},{\"ScripCode\":41311,\"Open\":4848.45,\"Close\":4850.8,\"High\":4850.8,\"Low\":4848.45,\"Volume\":2250,\"Date\":\"2025-02-24 01:41:00 PM\"},{\"ScripCode\":41311,\"Open\":4850.8,\"Close\":4859.5,\"High\":4859.5,\"Low\":4850.7,\"Volume\":2400,\"Date\":\"2025-02-24 01:42:00 PM\"},{\"ScripCode\":41311,\"Open\":4859.5,\"Close\":4858.15,\"High\":4859.75,\"Low\":4858.15,\"Volume\":3300,\"Date\":\"2025-02-24 01:43:00 PM\"},{\"ScripCode\":41311,\"Open\":4857.25,\"Close\":4853.4,\"High\":4857.25,\"Low\":4853.4,\"Volume\":2700,\"Date\":\"2025-02-24 01:44:00 PM\"},{\"ScripCode\":41311,\"Open\":4855.9,\"Close\":4852.35,\"High\":4855.9,\"Low\":4850,\"Volume\":4125,\"Date\":\"2025-02-24 01:45:00 PM\"},{\"ScripCode\":41311,\"Open\":4852.35,\"Close\":4845.5,\"High\":4852.35,\"Low\":4845.5,\"Volume\":2475,\"Date\":\"2025-02-24 01:46:00 PM\"},{\"ScripCode\":41311,\"Open\":4845.5,\"Close\":4850.2,\"High\":4850.2,\"Low\":4845.5,\"Volume\":3300,\"Date\":\"2025-02-24 01:47:00 PM\"},{\"ScripCode\":41311,\"Open\":4850.2,\"Close\":4856.45,\"High\":4856.45,\"Low\":4850.2,\"Volume\":2625,\"Date\":\"2025-02-24 01:48:00 PM\"},{\"ScripCode\":41311,\"Open\":4856.45,\"Close\":4855.5,\"High\":4857.75,\"Low\":4855.5,\"Volume\":2475,\"Date\":\"2025-02-24 01:49:00 PM\"},{\"ScripCode\":41311,\"Open\":4855.5,\"Close\":4860.6,\"High\":4860.6,\"Low\":4855.5,\"Volume\":1500,\"Date\":\"2025-02-24 01:50:00 PM\"},{\"ScripCode\":41311,\"Open\":4860.6,\"Close\":4863,\"High\":4863,\"Low\":4860.6,\"Volume\":2625,\"Date\":\"2025-02-24 01:51:00 PM\"},{\"ScripCode\":41311,\"Open\":4863,\"Close\":4862.2,\"High\":4863.4,\"Low\":4862.2,\"Volume\":2475,\"Date\":\"2025-02-24 01:52:00 PM\"},{\"ScripCode\":41311,\"Open\":4862.2,\"Close\":4862.2,\"High\":4862.2,\"Low\":4862.2,\"Volume\":1950,\"Date\":\"2025-02-24 01:53:00 PM\"},{\"ScripCode\":41311,\"Open\":4862.2,\"Close\":4863.45,\"High\":4863.45,\"Low\":4857,\"Volume\":2475,\"Date\":\"2025-02-24 01:54:00 PM\"},{\"ScripCode\":41311,\"Open\":4863.45,\"Close\":4863.45,\"High\":4863.45,\"Low\":4863.45,\"Volume\":3450,\"Date\":\"2025-02-24 01:55:00 PM\"},{\"ScripCode\":41311,\"Open\":4863.45,\"Close\":4866.35,\"High\":4867.4,\"Low\":4863.45,\"Volume\":2325,\"Date\":\"2025-02-24 01:56:00 PM\"},{\"ScripCode\":41311,\"Open\":4866.35,\"Close\":4864,\"High\":4866.35,\"Low\":4864,\"Volume\":2100,\"Date\":\"2025-02-24 01:57:00 PM\"},{\"ScripCode\":41311,\"Open\":4864,\"Close\":4863.35,\"High\":4864,\"Low\":4859,\"Volume\":2700,\"Date\":\"2025-02-24 01:58:00 PM\"},{\"ScripCode\":41311,\"Open\":4863.35,\"Close\":4864.4,\"High\":4864.4,\"Low\":4863.25,\"Volume\":2025,\"Date\":\"2025-02-24 01:59:00 PM\"},{\"ScripCode\":41311,\"Open\":4864.4,\"Close\":4871.55,\"High\":4871.55,\"Low\":4864.4,\"Volume\":2625,\"Date\":\"2025-02-24 02:00:00 PM\"},{\"ScripCode\":41311,\"Open\":4871.55,\"Close\":4866.1,\"High\":4871.55,\"Low\":4866.1,\"Volume\":1800,\"Date\":\"2025-02-24 02:01:00 PM\"},{\"ScripCode\":41311,\"Open\":4866.1,\"Close\":4868.3,\"High\":4868.6,\"Low\":4866.1,\"Volume\":2250,\"Date\":\"2025-02-24 02:02:00 PM\"},{\"ScripCode\":41311,\"Open\":4868.3,\"Close\":4865.95,\"High\":4868.3,\"Low\":4865,\"Volume\":5700,\"Date\":\"2025-02-24 02:03:00 PM\"},{\"ScripCode\":41311,\"Open\":4865.95,\"Close\":4865.45,\"High\":4869.25,\"Low\":4864.35,\"Volume\":3375,\"Date\":\"2025-02-24 02:04:00 PM\"},{\"ScripCode\":41311,\"Open\":4865.45,\"Close\":4868.45,\"High\":4869.95,\"Low\":4865.45,\"Volume\":2400,\"Date\":\"2025-02-24 02:05:00 PM\"},{\"ScripCode\":41311,\"Open\":4868.45,\"Close\":4859.25,\"High\":4868.45,\"Low\":4859.25,\"Volume\":2400,\"Date\":\"2025-02-24 02:06:00 PM\"},{\"ScripCode\":41311,\"Open\":4859.25,\"Close\":4862.3,\"High\":4863.8,\"Low\":4859.25,\"Volume\":3300,\"Date\":\"2025-02-24 02:07:00 PM\"},{\"ScripCode\":41311,\"Open\":4862.3,\"Close\":4859.5,\"High\":4864,\"Low\":4857.1,\"Volume\":2475,\"Date\":\"2025-02-24 02:08:00 PM\"},{\"ScripCode\":41311,\"Open\":4859.5,\"Close\":4859.2,\"High\":4859.5,\"Low\":4859.2,\"Volume\":2175,\"Date\":\"2025-02-24 02:09:00 PM\"},{\"ScripCode\":41311,\"Open\":4859.2,\"Close\":4859.2,\"High\":4859.2,\"Low\":4859.2,\"Volume\":3600,\"Date\":\"2025-02-24 02:10:00 PM\"},{\"ScripCode\":41311,\"Open\":4859.2,\"Close\":4865,\"High\":4865,\"Low\":4859.2,\"Volume\":1875,\"Date\":\"2025-02-24 02:11:00 PM\"},{\"ScripCode\":41311,\"Open\":4865,\"Close\":4860.55,\"High\":4865,\"Low\":4860.35,\"Volume\":1950,\"Date\":\"2025-02-24 02:12:00 PM\"},{\"ScripCode\":41311,\"Open\":4860.55,\"Close\":4864.1,\"High\":4864.1,\"Low\":4860.55,\"Volume\":2700,\"Date\":\"2025-02-24 02:13:00 PM\"},{\"ScripCode\":41311,\"Open\":4864.1,\"Close\":4863.7,\"High\":4864.1,\"Low\":4863.7,\"Volume\":1800,\"Date\":\"2025-02-24 02:14:00 PM\"},{\"ScripCode\":41311,\"Open\":4863.7,\"Close\":4862.25,\"High\":4864.5,\"Low\":4862.25,\"Volume\":1800,\"Date\":\"2025-02-24 02:15:00 PM\"},{\"ScripCode\":41311,\"Open\":4862.25,\"Close\":4861.35,\"High\":4862.9,\"Low\":4860.7,\"Volume\":1950,\"Date\":\"2025-02-24 02:16:00 PM\"},{\"ScripCode\":41311,\"Open\":4861.35,\"Close\":4863.1,\"High\":4863.1,\"Low\":4861.35,\"Volume\":5850,\"Date\":\"2025-02-24 02:17:00 PM\"},{\"ScripCode\":41311,\"Open\":4862.45,\"Close\":4860.1,\"High\":4862.45,\"Low\":4860.1,\"Volume\":2775,\"Date\":\"2025-02-24 02:18:00 PM\"},{\"ScripCode\":41311,\"Open\":4860.1,\"Close\":4864,\"High\":4864,\"Low\":4860.1,\"Volume\":5100,\"Date\":\"2025-02-24 02:19:00 PM\"},{\"ScripCode\":41311,\"Open\":4864,\"Close\":4864,\"High\":4864,\"Low\":4863.8,\"Volume\":3525,\"Date\":\"2025-02-24 02:20:00 PM\"},{\"ScripCode\":41311,\"Open\":4864,\"Close\":4863.25,\"High\":4864,\"Low\":4863.25,\"Volume\":2250,\"Date\":\"2025-02-24 02:21:00 PM\"},{\"ScripCode\":41311,\"Open\":4857.85,\"Close\":4857.85,\"High\":4857.85,\"Low\":4857.85,\"Volume\":1725,\"Date\":\"2025-02-24 02:22:00 PM\"},{\"ScripCode\":41311,\"Open\":4857.85,\"Close\":4860,\"High\":4860.1,\"Low\":4857.85,\"Volume\":2100,\"Date\":\"2025-02-24 02:23:00 PM\"},{\"ScripCode\":41311,\"Open\":4860,\"Close\":4857.7,\"High\":4860,\"Low\":4856.25,\"Volume\":4125,\"Date\":\"2025-02-24 02:24:00 PM\"},{\"ScripCode\":41311,\"Open\":4857.7,\"Close\":4859.35,\"High\":4860,\"Low\":4857.7,\"Volume\":3450,\"Date\":\"2025-02-24 02:25:00 PM\"},{\"ScripCode\":41311,\"Open\":4858.8,\"Close\":4858.25,\"High\":4860,\"Low\":4858.25,\"Volume\":2925,\"Date\":\"2025-02-24 02:26:00 PM\"},{\"ScripCode\":41311,\"Open\":4858.25,\"Close\":4851.05,\"High\":4858.25,\"Low\":4851.05,\"Volume\":3075,\"Date\":\"2025-02-24 02:27:00 PM\"},{\"ScripCode\":41311,\"Open\":4851.05,\"Close\":4848.35,\"High\":4851.05,\"Low\":4848.35,\"Volume\":3300,\"Date\":\"2025-02-24 02:28:00 PM\"},{\"ScripCode\":41311,\"Open\":4848.35,\"Close\":4849.9,\"High\":4849.9,\"Low\":4846.55,\"Volume\":2550,\"Date\":\"2025-02-24 02:29:00 PM\"},{\"ScripCode\":41311,\"Open\":4849.9,\"Close\":4853.85,\"High\":4853.85,\"Low\":4849.9,\"Volume\":2925,\"Date\":\"2025-02-24 02:30:00 PM\"},{\"ScripCode\":41311,\"Open\":4853.85,\"Close\":4858.35,\"High\":4859.6,\"Low\":4853.85,\"Volume\":2850,\"Date\":\"2025-02-24 02:31:00 PM\"},{\"ScripCode\":41311,\"Open\":4858.35,\"Close\":4857.8,\"High\":4858.35,\"Low\":4857.6,\"Volume\":2325,\"Date\":\"2025-02-24 02:32:00 PM\"},{\"ScripCode\":41311,\"Open\":4857.8,\"Close\":4857.8,\"High\":4857.8,\"Low\":4857.8,\"Volume\":1575,\"Date\":\"2025-02-24 02:33:00 PM\"},{\"ScripCode\":41311,\"Open\":4857.8,\"Close\":4863,\"High\":4863,\"Low\":4857,\"Volume\":2250,\"Date\":\"2025-02-24 02:34:00 PM\"},{\"ScripCode\":41311,\"Open\":4863,\"Close\":4868.95,\"High\":4868.95,\"Low\":4863,\"Volume\":2925,\"Date\":\"2025-02-24 02:35:00 PM\"},{\"ScripCode\":41311,\"Open\":4868.95,\"Close\":4873.4,\"High\":4873.4,\"Low\":4868.95,\"Volume\":2400,\"Date\":\"2025-02-24 02:36:00 PM\"},{\"ScripCode\":41311,\"Open\":4873.4,\"Close\":4870.3,\"High\":4873.4,\"Low\":4870.3,\"Volume\":1725,\"Date\":\"2025-02-24 02:37:00 PM\"},{\"ScripCode\":41311,\"Open\":4870.3,\"Close\":4866.6,\"High\":4870.3,\"Low\":4866.6,\"Volume\":1800,\"Date\":\"2025-02-24 02:38:00 PM\"},{\"ScripCode\":41311,\"Open\":4866.6,\"Close\":4869.15,\"High\":4869.15,\"Low\":4864.1,\"Volume\":3075,\"Date\":\"2025-02-24 02:39:00 PM\"},{\"ScripCode\":41311,\"Open\":4864.7,\"Close\":4862.3,\"High\":4866.8,\"Low\":4861.25,\"Volume\":4650,\"Date\":\"2025-02-24 02:40:00 PM\"},{\"ScripCode\":41311,\"Open\":4862.3,\"Close\":4858.25,\"High\":4863.55,\"Low\":4857.75,\"Volume\":2850,\"Date\":\"2025-02-24 02:41:00 PM\"},{\"ScripCode\":41311,\"Open\":4858,\"Close\":4859.05,\"High\":4862.05,\"Low\":4857.9,\"Volume\":2775,\"Date\":\"2025-02-24 02:42:00 PM\"},{\"ScripCode\":41311,\"Open\":4859.7,\"Close\":4860.35,\"High\":4862.45,\"Low\":4856.9,\"Volume\":5100,\"Date\":\"2025-02-24 02:43:00 PM\"},{\"ScripCode\":41311,\"Open\":4858.2,\"Close\":4857.6,\"High\":4859.2,\"Low\":4857.6,\"Volume\":2850,\"Date\":\"2025-02-24 02:44:00 PM\"},{\"ScripCode\":41311,\"Open\":4857.6,\"Close\":4863.45,\"High\":4863.45,\"Low\":4857.6,\"Volume\":2550,\"Date\":\"2025-02-24 02:45:00 PM\"},{\"ScripCode\":41311,\"Open\":4863.45,\"Close\":4866.4,\"High\":4867.3,\"Low\":4863.45,\"Volume\":2700,\"Date\":\"2025-02-24 02:46:00 PM\"},{\"ScripCode\":41311,\"Open\":4866.4,\"Close\":4870.95,\"High\":4870.95,\"Low\":4866.4,\"Volume\":2175,\"Date\":\"2025-02-24 02:47:00 PM\"},{\"ScripCode\":41311,\"Open\":4870.95,\"Close\":4868.2,\"High\":4870.95,\"Low\":4867.3,\"Volume\":2025,\"Date\":\"2025-02-24 02:48:00 PM\"},{\"ScripCode\":41311,\"Open\":4868.2,\"Close\":4868.25,\"High\":4868.25,\"Low\":4864.7,\"Volume\":3225,\"Date\":\"2025-02-24 02:49:00 PM\"},{\"ScripCode\":41311,\"Open\":4868.25,\"Close\":4867.75,\"High\":4868.25,\"Low\":4865,\"Volume\":2550,\"Date\":\"2025-02-24 02:50:00 PM\"},{\"ScripCode\":41311,\"Open\":4867.25,\"Close\":4868,\"High\":4871.75,\"Low\":4867.25,\"Volume\":4800,\"Date\":\"2025-02-24 02:51:00 PM\"},{\"ScripCode\":41311,\"Open\":4868,\"Close\":4867.85,\"High\":4868,\"Low\":4867.85,\"Volume\":2475,\"Date\":\"2025-02-24 02:52:00 PM\"},{\"ScripCode\":41311,\"Open\":4867.85,\"Close\":4879,\"High\":4879,\"Low\":4867.85,\"Volume\":2700,\"Date\":\"2025-02-24 02:53:00 PM\"},{\"ScripCode\":41311,\"Open\":4879,\"Close\":4879,\"High\":4879,\"Low\":4879,\"Volume\":8625,\"Date\":\"2025-02-24 02:54:00 PM\"},{\"ScripCode\":41311,\"Open\":4879,\"Close\":4868.6,\"High\":4879,\"Low\":4868.6,\"Volume\":2025,\"Date\":\"2025-02-24 02:55:00 PM\"},{\"ScripCode\":41311,\"Open\":4868.6,\"Close\":4874,\"High\":4874,\"Low\":4868.6,\"Volume\":2025,\"Date\":\"2025-02-24 02:56:00 PM\"},{\"ScripCode\":41311,\"Open\":4874,\"Close\":4870.95,\"High\":4874,\"Low\":4870.95,\"Volume\":1425,\"Date\":\"2025-02-24 02:57:00 PM\"},{\"ScripCode\":41311,\"Open\":4870.95,\"Close\":4868.7,\"High\":4870.95,\"Low\":4868.7,\"Volume\":2475,\"Date\":\"2025-02-24 02:58:00 PM\"},{\"ScripCode\":41311,\"Open\":4868.7,\"Close\":4874,\"High\":4875,\"Low\":4868.7,\"Volume\":2025,\"Date\":\"2025-02-24 02:59:00 PM\"},{\"ScripCode\":41311,\"Open\":4874,\"Close\":4881.2,\"High\":4881.2,\"Low\":4874,\"Volume\":1950,\"Date\":\"2025-02-24 03:00:00 PM\"},{\"ScripCode\":41311,\"Open\":4881.2,\"Close\":4873.55,\"High\":4881.2,\"Low\":4871.45,\"Volume\":3525,\"Date\":\"2025-02-24 03:01:00 PM\"},{\"ScripCode\":41311,\"Open\":4873.55,\"Close\":4872.35,\"High\":4873.55,\"Low\":4872.35,\"Volume\":750,\"Date\":\"2025-02-24 03:02:00 PM\"},{\"ScripCode\":41311,\"Open\":4872.35,\"Close\":4867.55,\"High\":4872.35,\"Low\":4867.55,\"Volume\":1575,\"Date\":\"2025-02-24 03:03:00 PM\"},{\"ScripCode\":41311,\"Open\":4867.55,\"Close\":4870.55,\"High\":4876.15,\"Low\":4867.55,\"Volume\":1500,\"Date\":\"2025-02-24 03:04:00 PM\"},{\"ScripCode\":41311,\"Open\":4870.55,\"Close\":4871.95,\"High\":4876,\"Low\":4870.55,\"Volume\":2850,\"Date\":\"2025-02-24 03:05:00 PM\"},{\"ScripCode\":41311,\"Open\":4871.95,\"Close\":4874.9,\"High\":4874.95,\"Low\":4871.95,\"Volume\":2175,\"Date\":\"2025-02-24 03:06:00 PM\"},{\"ScripCode\":41311,\"Open\":4871.5,\"Close\":4873,\"High\":4874.45,\"Low\":4871.2,\"Volume\":2025,\"Date\":\"2025-02-24 03:07:00 PM\"},{\"ScripCode\":41311,\"Open\":4873.35,\"Close\":4874.55,\"High\":4877.4,\"Low\":4873.35,\"Volume\":2100,\"Date\":\"2025-02-24 03:08:00 PM\"},{\"ScripCode\":41311,\"Open\":4874.55,\"Close\":4873,\"High\":4875.65,\"Low\":4873,\"Volume\":1875,\"Date\":\"2025-02-24 03:09:00 PM\"},{\"ScripCode\":41311,\"Open\":4877.55,\"Close\":4875.8,\"High\":4877.55,\"Low\":4875.75,\"Volume\":1575,\"Date\":\"2025-02-24 03:10:00 PM\"},{\"ScripCode\":41311,\"Open\":4878.65,\"Close\":4869.7,\"High\":4879,\"Low\":4869.7,\"Volume\":4350,\"Date\":\"2025-02-24 03:11:00 PM\"},{\"ScripCode\":41311,\"Open\":4869.7,\"Close\":4874.5,\"High\":4874.5,\"Low\":4869.7,\"Volume\":1350,\"Date\":\"2025-02-24 03:12:00 PM\"},{\"ScripCode\":41311,\"Open\":4874.5,\"Close\":4870.95,\"High\":4874.5,\"Low\":4870.95,\"Volume\":1050,\"Date\":\"2025-02-24 03:13:00 PM\"},{\"ScripCode\":41311,\"Open\":4870.95,\"Close\":4871.6,\"High\":4874.5,\"Low\":4870.7,\"Volume\":1800,\"Date\":\"2025-02-24 03:14:00 PM\"},{\"ScripCode\":41311,\"Open\":4871.6,\"Close\":4872,\"High\":4875.2,\"Low\":4871.6,\"Volume\":1350,\"Date\":\"2025-02-24 03:15:00 PM\"},{\"ScripCode\":41311,\"Open\":4872,\"Close\":4871.9,\"High\":4872,\"Low\":4870.3,\"Volume\":6150,\"Date\":\"2025-02-24 03:16:00 PM\"},{\"ScripCode\":41311,\"Open\":4872.5,\"Close\":4876.45,\"High\":4876.45,\"Low\":4872.5,\"Volume\":1950,\"Date\":\"2025-02-24 03:17:00 PM\"},{\"ScripCode\":41311,\"Open\":4877,\"Close\":4874.65,\"High\":4877,\"Low\":4873.3,\"Volume\":4275,\"Date\":\"2025-02-24 03:18:00 PM\"},{\"ScripCode\":41311,\"Open\":4874.65,\"Close\":4874.4,\"High\":4875.5,\"Low\":4874,\"Volume\":1500,\"Date\":\"2025-02-24 03:19:00 PM\"},{\"ScripCode\":41311,\"Open\":4876.5,\"Close\":4876.45,\"High\":4877.85,\"Low\":4875.35,\"Volume\":2250,\"Date\":\"2025-02-24 03:20:00 PM\"},{\"ScripCode\":41311,\"Open\":4876.45,\"Close\":4881.85,\"High\":4882,\"Low\":4876.45,\"Volume\":3825,\"Date\":\"2025-02-24 03:21:00 PM\"},{\"ScripCode\":41311,\"Open\":4884.55,\"Close\":4883.9,\"High\":4885.95,\"Low\":4883.9,\"Volume\":2100,\"Date\":\"2025-02-24 03:22:00 PM\"},{\"ScripCode\":41311,\"Open\":4883.9,\"Close\":4887.5,\"High\":4889,\"Low\":4883.9,\"Volume\":1875,\"Date\":\"2025-02-24 03:23:00 PM\"},{\"ScripCode\":41311,\"Open\":4884.5,\"Close\":4881.5,\"High\":4884.5,\"Low\":4881.5,\"Volume\":2700,\"Date\":\"2025-02-24 03:24:00 PM\"},{\"ScripCode\":41311,\"Open\":4881.5,\"Close\":4880.9,\"High\":4882.5,\"Low\":4880,\"Volume\":3750,\"Date\":\"2025-02-24 03:25:00 PM\"},{\"ScripCode\":41311,\"Open\":4880.1,\"Close\":4881.35,\"High\":4881.95,\"Low\":4880.1,\"Volume\":1350,\"Date\":\"2025-02-24 03:26:00 PM\"},{\"ScripCode\":41311,\"Open\":4881.35,\"Close\":4882,\"High\":4882.6,\"Low\":4880.25,\"Volume\":1950,\"Date\":\"2025-02-24 03:27:00 PM\"},{\"ScripCode\":41311,\"Open\":4881.95,\"Close\":4881.3,\"High\":4882,\"Low\":4880.25,\"Volume\":1350,\"Date\":\"2025-02-24 03:28:00 PM\"},{\"ScripCode\":41311,\"Open\":4882,\"Close\":4876.8,\"High\":4886.35,\"Low\":4876.8,\"Volume\":5100,\"Date\":\"2025-02-24 03:29:00 PM\"},{\"ScripCode\":41311,\"Open\":4876.8,\"Close\":4878.15,\"High\":4902.8,\"Low\":4860.35,\"Volume\":5025,\"Date\":\"2025-02-25 09:15:00 AM\"},{\"ScripCode\":41311,\"Open\":4870.4,\"Close\":4867.95,\"High\":4870.4,\"Low\":4854.75,\"Volume\":3150,\"Date\":\"2025-02-25 09:16:00 AM\"},{\"ScripCode\":41311,\"Open\":4868.45,\"Close\":4881.2,\"High\":4881.2,\"Low\":4868.45,\"Volume\":3750,\"Date\":\"2025-02-25 09:17:00 AM\"},{\"ScripCode\":41311,\"Open\":4881.2,\"Close\":4872.7,\"High\":4881.2,\"Low\":4867.85,\"Volume\":2550,\"Date\":\"2025-02-25 09:18:00 AM\"},{\"ScripCode\":41311,\"Open\":4872.7,\"Close\":4864,\"High\":4872.7,\"Low\":4864,\"Volume\":3150,\"Date\":\"2025-02-25 09:19:00 AM\"},{\"ScripCode\":41311,\"Open\":4869.9,\"Close\":4859.9,\"High\":4869.9,\"Low\":4855,\"Volume\":3450,\"Date\":\"2025-02-25 09:20:00 AM\"},{\"ScripCode\":41311,\"Open\":4859.9,\"Close\":4848.85,\"High\":4861.35,\"Low\":4848.85,\"Volume\":3750,\"Date\":\"2025-02-25 09:21:00 AM\"},{\"ScripCode\":41311,\"Open\":4848.85,\"Close\":4861.35,\"High\":4861.35,\"Low\":4848.85,\"Volume\":9825,\"Date\":\"2025-02-25 09:22:00 AM\"},{\"ScripCode\":41311,\"Open\":4856.25,\"Close\":4852.9,\"High\":4858.15,\"Low\":4852.9,\"Volume\":2850,\"Date\":\"2025-02-25 09:23:00 AM\"},{\"ScripCode\":41311,\"Open\":4853.05,\"Close\":4860,\"High\":4865,\"Low\":4853.05,\"Volume\":3300,\"Date\":\"2025-02-25 09:24:00 AM\"},{\"ScripCode\":41311,\"Open\":4860,\"Close\":4855.05,\"High\":4862.6,\"Low\":4850,\"Volume\":8100,\"Date\":\"2025-02-25 09:25:00 AM\"},{\"ScripCode\":41311,\"Open\":4861.9,\"Close\":4873.3,\"High\":4873.3,\"Low\":4854.7,\"Volume\":12450,\"Date\":\"2025-02-25 09:26:00 AM\"},{\"ScripCode\":41311,\"Open\":4873.3,\"Close\":4866.25,\"High\":4873.8,\"Low\":4864.5,\"Volume\":2100,\"Date\":\"2025-02-25 09:27:00 AM\"},{\"ScripCode\":41311,\"Open\":4866.25,\"Close\":4887,\"High\":4890.1,\"Low\":4866.25,\"Volume\":5100,\"Date\":\"2025-02-25 09:28:00 AM\"},{\"ScripCode\":41311,\"Open\":4887,\"Close\":4884.55,\"High\":4887,\"Low\":4880.25,\"Volume\":4500,\"Date\":\"2025-02-25 09:29:00 AM\"},{\"ScripCode\":41311,\"Open\":4884.55,\"Close\":4878.45,\"High\":4890.1,\"Low\":4877.25,\"Volume\":2325,\"Date\":\"2025-02-25 09:30:00 AM\"},{\"ScripCode\":41311,\"Open\":4878.45,\"Close\":4880.95,\"High\":4885,\"Low\":4878.45,\"Volume\":2100,\"Date\":\"2025-02-25 09:31:00 AM\"},{\"ScripCode\":41311,\"Open\":4881.2,\"Close\":4891.5,\"High\":4895,\"Low\":4881.2,\"Volume\":4350,\"Date\":\"2025-02-25 09:32:00 AM\"},{\"ScripCode\":41311,\"Open\":4890.85,\"Close\":4889.95,\"High\":4898.8,\"Low\":4888.7,\"Volume\":5100,\"Date\":\"2025-02-25 09:33:00 AM\"},{\"ScripCode\":41311,\"Open\":4889.95,\"Close\":4899.1,\"High\":4899.1,\"Low\":4889.95,\"Volume\":2475,\"Date\":\"2025-02-25 09:34:00 AM\"},{\"ScripCode\":41311,\"Open\":4899.1,\"Close\":4896.05,\"High\":4903.8,\"Low\":4896.05,\"Volume\":3450,\"Date\":\"2025-02-25 09:35:00 AM\"},{\"ScripCode\":41311,\"Open\":4896.05,\"Close\":4896.95,\"High\":4897.7,\"Low\":4895.1,\"Volume\":2775,\"Date\":\"2025-02-25 09:36:00 AM\"},{\"ScripCode\":41311,\"Open\":4894.4,\"Close\":4897.3,\"High\":4899.25,\"Low\":4893.15,\"Volume\":4875,\"Date\":\"2025-02-25 09:37:00 AM\"},{\"ScripCode\":41311,\"Open\":4897.3,\"Close\":4896.95,\"High\":4898.7,\"Low\":4891.95,\"Volume\":2775,\"Date\":\"2025-02-25 09:38:00 AM\"},{\"ScripCode\":41311,\"Open\":4896.95,\"Close\":4899.1,\"High\":4900.15,\"Low\":4896.95,\"Volume\":2175,\"Date\":\"2025-02-25 09:39:00 AM\"},{\"ScripCode\":41311,\"Open\":4899.1,\"Close\":4903,\"High\":4912.85,\"Low\":4899.1,\"Volume\":5400,\"Date\":\"2025-02-25 09:40:00 AM\"},{\"ScripCode\":41311,\"Open\":4903,\"Close\":4903.85,\"High\":4907.8,\"Low\":4902.6,\"Volume\":3600,\"Date\":\"2025-02-25 09:41:00 AM\"},{\"ScripCode\":41311,\"Open\":4903.85,\"Close\":4905.15,\"High\":4907.05,\"Low\":4903.85,\"Volume\":2475,\"Date\":\"2025-02-25 09:42:00 AM\"},{\"ScripCode\":41311,\"Open\":4905.15,\"Close\":4909.75,\"High\":4909.75,\"Low\":4905.15,\"Volume\":4350,\"Date\":\"2025-02-25 09:43:00 AM\"},{\"ScripCode\":41311,\"Open\":4909.75,\"Close\":4910,\"High\":4910,\"Low\":4905.8,\"Volume\":10050,\"Date\":\"2025-02-25 09:44:00 AM\"},{\"ScripCode\":41311,\"Open\":4910,\"Close\":4921,\"High\":4923.15,\"Low\":4910,\"Volume\":8400,\"Date\":\"2025-02-25 09:45:00 AM\"},{\"ScripCode\":41311,\"Open\":4919.3,\"Close\":4929.8,\"High\":4931.9,\"Low\":4919.3,\"Volume\":6000,\"Date\":\"2025-02-25 09:46:00 AM\"},{\"ScripCode\":41311,\"Open\":4929.8,\"Close\":4924,\"High\":4931,\"Low\":4924,\"Volume\":2250,\"Date\":\"2025-02-25 09:47:00 AM\"},{\"ScripCode\":41311,\"Open\":4924,\"Close\":4930,\"High\":4930,\"Low\":4920.95,\"Volume\":1950,\"Date\":\"2025-02-25 09:48:00 AM\"},{\"ScripCode\":41311,\"Open\":4932,\"Close\":4932.85,\"High\":4935.9,\"Low\":4932,\"Volume\":3225,\"Date\":\"2025-02-25 09:49:00 AM\"},{\"ScripCode\":41311,\"Open\":4932.85,\"Close\":4927.8,\"High\":4932.85,\"Low\":4927.5,\"Volume\":1200,\"Date\":\"2025-02-25 09:50:00 AM\"},{\"ScripCode\":41311,\"Open\":4927.8,\"Close\":4924,\"High\":4927.8,\"Low\":4920.55,\"Volume\":3525,\"Date\":\"2025-02-25 09:51:00 AM\"},{\"ScripCode\":41311,\"Open\":4924,\"Close\":4925.75,\"High\":4925.75,\"Low\":4923.15,\"Volume\":2100,\"Date\":\"2025-02-25 09:52:00 AM\"},{\"ScripCode\":41311,\"Open\":4925.75,\"Close\":4928.6,\"High\":4928.6,\"Low\":4923.6,\"Volume\":5400,\"Date\":\"2025-02-25 09:53:00 AM\"},{\"ScripCode\":41311,\"Open\":4928.6,\"Close\":4928.5,\"High\":4928.6,\"Low\":4927.6,\"Volume\":5475,\"Date\":\"2025-02-25 09:54:00 AM\"},{\"ScripCode\":41311,\"Open\":4928.5,\"Close\":4932.9,\"High\":4932.9,\"Low\":4928.5,\"Volume\":12975,\"Date\":\"2025-02-25 09:55:00 AM\"},{\"ScripCode\":41311,\"Open\":4930,\"Close\":4926,\"High\":4930,\"Low\":4926,\"Volume\":1500,\"Date\":\"2025-02-25 09:56:00 AM\"},{\"ScripCode\":41311,\"Open\":4926,\"Close\":4925.2,\"High\":4926,\"Low\":4922.65,\"Volume\":10350,\"Date\":\"2025-02-25 09:57:00 AM\"},{\"ScripCode\":41311,\"Open\":4925.2,\"Close\":4920,\"High\":4925.2,\"Low\":4920,\"Volume\":2250,\"Date\":\"2025-02-25 09:58:00 AM\"},{\"ScripCode\":41311,\"Open\":4920,\"Close\":4914.45,\"High\":4920,\"Low\":4909.45,\"Volume\":4200,\"Date\":\"2025-02-25 09:59:00 AM\"},{\"ScripCode\":41311,\"Open\":4914.45,\"Close\":4897.25,\"High\":4914.45,\"Low\":4897,\"Volume\":6300,\"Date\":\"2025-02-25 10:00:00 AM\"},{\"ScripCode\":41311,\"Open\":4897.25,\"Close\":4900,\"High\":4900,\"Low\":4897.25,\"Volume\":1650,\"Date\":\"2025-02-25 10:01:00 AM\"},{\"ScripCode\":41311,\"Open\":4900,\"Close\":4895,\"High\":4900,\"Low\":4895,\"Volume\":1275,\"Date\":\"2025-02-25 10:02:00 AM\"},{\"ScripCode\":41311,\"Open\":4895,\"Close\":4903.25,\"High\":4903.25,\"Low\":4895,\"Volume\":2025,\"Date\":\"2025-02-25 10:03:00 AM\"},{\"ScripCode\":41311,\"Open\":4903.25,\"Close\":4896.25,\"High\":4903.25,\"Low\":4894.25,\"Volume\":2100,\"Date\":\"2025-02-25 10:04:00 AM\"},{\"ScripCode\":41311,\"Open\":4896.25,\"Close\":4898,\"High\":4898,\"Low\":4895.2,\"Volume\":2025,\"Date\":\"2025-02-25 10:05:00 AM\"},{\"ScripCode\":41311,\"Open\":4898,\"Close\":4894.35,\"High\":4898,\"Low\":4894.35,\"Volume\":1275,\"Date\":\"2025-02-25 10:06:00 AM\"},{\"ScripCode\":41311,\"Open\":4894.35,\"Close\":4878.5,\"High\":4894.35,\"Low\":4874.15,\"Volume\":4350,\"Date\":\"2025-02-25 10:07:00 AM\"},{\"ScripCode\":41311,\"Open\":4878.5,\"Close\":4869.95,\"High\":4878.5,\"Low\":4867.5,\"Volume\":3450,\"Date\":\"2025-02-25 10:08:00 AM\"},{\"ScripCode\":41311,\"Open\":4869.95,\"Close\":4873.7,\"High\":4873.75,\"Low\":4869.95,\"Volume\":1500,\"Date\":\"2025-02-25 10:09:00 AM\"},{\"ScripCode\":41311,\"Open\":4869.95,\"Close\":4868,\"High\":4869.95,\"Low\":4868,\"Volume\":1725,\"Date\":\"2025-02-25 10:10:00 AM\"},{\"ScripCode\":41311,\"Open\":4868,\"Close\":4874.45,\"High\":4874.45,\"Low\":4866.9,\"Volume\":2400,\"Date\":\"2025-02-25 10:11:00 AM\"},{\"ScripCode\":41311,\"Open\":4874.45,\"Close\":4880.55,\"High\":4882.45,\"Low\":4874.45,\"Volume\":3825,\"Date\":\"2025-02-25 10:12:00 AM\"},{\"ScripCode\":41311,\"Open\":4880.55,\"Close\":4885,\"High\":4888.25,\"Low\":4880.55,\"Volume\":2100,\"Date\":\"2025-02-25 10:13:00 AM\"},{\"ScripCode\":41311,\"Open\":4885,\"Close\":4887,\"High\":4887,\"Low\":4885,\"Volume\":2175,\"Date\":\"2025-02-25 10:14:00 AM\"},{\"ScripCode\":41311,\"Open\":4893.25,\"Close\":4889.7,\"High\":4893.25,\"Low\":4889.7,\"Volume\":2625,\"Date\":\"2025-02-25 10:15:00 AM\"},{\"ScripCode\":41311,\"Open\":4889.7,\"Close\":4882.05,\"High\":4889.7,\"Low\":4882.05,\"Volume\":1500,\"Date\":\"2025-02-25 10:16:00 AM\"},{\"ScripCode\":41311,\"Open\":4878.6,\"Close\":4883,\"High\":4883,\"Low\":4876.6,\"Volume\":2475,\"Date\":\"2025-02-25 10:17:00 AM\"},{\"ScripCode\":41311,\"Open\":4883,\"Close\":4870,\"High\":4883,\"Low\":4868.65,\"Volume\":2550,\"Date\":\"2025-02-25 10:18:00 AM\"},{\"ScripCode\":41311,\"Open\":4870,\"Close\":4870,\"High\":4870,\"Low\":4866,\"Volume\":1875,\"Date\":\"2025-02-25 10:19:00 AM\"},{\"ScripCode\":41311,\"Open\":4870,\"Close\":4873,\"High\":4873,\"Low\":4870,\"Volume\":3525,\"Date\":\"2025-02-25 10:20:00 AM\"},{\"ScripCode\":41311,\"Open\":4873,\"Close\":4865.75,\"High\":4873,\"Low\":4865.75,\"Volume\":1500,\"Date\":\"2025-02-25 10:21:00 AM\"},{\"ScripCode\":41311,\"Open\":4865.75,\"Close\":4871.85,\"High\":4871.85,\"Low\":4864.9,\"Volume\":1950,\"Date\":\"2025-02-25 10:22:00 AM\"},{\"ScripCode\":41311,\"Open\":4871.85,\"Close\":4870.3,\"High\":4872.8,\"Low\":4870.3,\"Volume\":4275,\"Date\":\"2025-02-25 10:23:00 AM\"},{\"ScripCode\":41311,\"Open\":4870.3,\"Close\":4873.15,\"High\":4874.05,\"Low\":4869.3,\"Volume\":2550,\"Date\":\"2025-02-25 10:24:00 AM\"},{\"ScripCode\":41311,\"Open\":4870.5,\"Close\":4871,\"High\":4871,\"Low\":4868.95,\"Volume\":1650,\"Date\":\"2025-02-25 10:25:00 AM\"},{\"ScripCode\":41311,\"Open\":4871,\"Close\":4876.8,\"High\":4876.8,\"Low\":4870.15,\"Volume\":1350,\"Date\":\"2025-02-25 10:26:00 AM\"},{\"ScripCode\":41311,\"Open\":4876.8,\"Close\":4877.95,\"High\":4878.3,\"Low\":4873.1,\"Volume\":1950,\"Date\":\"2025-02-25 10:27:00 AM\"},{\"ScripCode\":41311,\"Open\":4878,\"Close\":4878.55,\"High\":4878.9,\"Low\":4876.1,\"Volume\":1500,\"Date\":\"2025-02-25 10:28:00 AM\"},{\"ScripCode\":41311,\"Open\":4878.55,\"Close\":4872,\"High\":4879.35,\"Low\":4871.65,\"Volume\":2175,\"Date\":\"2025-02-25 10:29:00 AM\"},{\"ScripCode\":41311,\"Open\":4872,\"Close\":4872.65,\"High\":4874.7,\"Low\":4871.05,\"Volume\":2625,\"Date\":\"2025-02-25 10:30:00 AM\"},{\"ScripCode\":41311,\"Open\":4874.1,\"Close\":4878.4,\"High\":4878.4,\"Low\":4870.9,\"Volume\":3150,\"Date\":\"2025-02-25 10:31:00 AM\"},{\"ScripCode\":41311,\"Open\":4878.25,\"Close\":4875.3,\"High\":4882.4,\"Low\":4875.3,\"Volume\":4425,\"Date\":\"2025-02-25 10:32:00 AM\"},{\"ScripCode\":41311,\"Open\":4875.3,\"Close\":4870.05,\"High\":4875.3,\"Low\":4870.05,\"Volume\":1050,\"Date\":\"2025-02-25 10:33:00 AM\"},{\"ScripCode\":41311,\"Open\":4870.05,\"Close\":4875.7,\"High\":4875.7,\"Low\":4870.05,\"Volume\":2625,\"Date\":\"2025-02-25 10:34:00 AM\"},{\"ScripCode\":41311,\"Open\":4875.7,\"Close\":4877.7,\"High\":4877.7,\"Low\":4875,\"Volume\":1575,\"Date\":\"2025-02-25 10:35:00 AM\"},{\"ScripCode\":41311,\"Open\":4877.7,\"Close\":4876.65,\"High\":4878.35,\"Low\":4874.65,\"Volume\":1725,\"Date\":\"2025-02-25 10:36:00 AM\"},{\"ScripCode\":41311,\"Open\":4876.65,\"Close\":4885,\"High\":4885,\"Low\":4876.65,\"Volume\":3600,\"Date\":\"2025-02-25 10:37:00 AM\"},{\"ScripCode\":41311,\"Open\":4885.35,\"Close\":4883.8,\"High\":4886.1,\"Low\":4883.8,\"Volume\":1350,\"Date\":\"2025-02-25 10:38:00 AM\"},{\"ScripCode\":41311,\"Open\":4883.8,\"Close\":4884.7,\"High\":4884.7,\"Low\":4881.85,\"Volume\":6225,\"Date\":\"2025-02-25 10:39:00 AM\"},{\"ScripCode\":41311,\"Open\":4884.7,\"Close\":4878.35,\"High\":4884.7,\"Low\":4878.35,\"Volume\":1200,\"Date\":\"2025-02-25 10:40:00 AM\"},{\"ScripCode\":41311,\"Open\":4878.35,\"Close\":4878.3,\"High\":4881.05,\"Low\":4878.3,\"Volume\":1950,\"Date\":\"2025-02-25 10:41:00 AM\"},{\"ScripCode\":41311,\"Open\":4878.3,\"Close\":4870.6,\"High\":4878.3,\"Low\":4870.6,\"Volume\":975,\"Date\":\"2025-02-25 10:42:00 AM\"},{\"ScripCode\":41311,\"Open\":4870.6,\"Close\":4883.45,\"High\":4883.45,\"Low\":4870.6,\"Volume\":2700,\"Date\":\"2025-02-25 10:43:00 AM\"},{\"ScripCode\":41311,\"Open\":4883.45,\"Close\":4881.8,\"High\":4885,\"Low\":4881.8,\"Volume\":4500,\"Date\":\"2025-02-25 10:44:00 AM\"},{\"ScripCode\":41311,\"Open\":4881.8,\"Close\":4884.5,\"High\":4885.75,\"Low\":4880.85,\"Volume\":2025,\"Date\":\"2025-02-25 10:45:00 AM\"},{\"ScripCode\":41311,\"Open\":4884.5,\"Close\":4884.5,\"High\":4884.5,\"Low\":4884.5,\"Volume\":1125,\"Date\":\"2025-02-25 10:46:00 AM\"},{\"ScripCode\":41311,\"Open\":4884.5,\"Close\":4871.55,\"High\":4884.5,\"Low\":4871.55,\"Volume\":1350,\"Date\":\"2025-02-25 10:47:00 AM\"},{\"ScripCode\":41311,\"Open\":4871.55,\"Close\":4876.1,\"High\":4877.55,\"Low\":4871.55,\"Volume\":1575,\"Date\":\"2025-02-25 10:48:00 AM\"},{\"ScripCode\":41311,\"Open\":4876.1,\"Close\":4871.45,\"High\":4876.1,\"Low\":4868.9,\"Volume\":3900,\"Date\":\"2025-02-25 10:49:00 AM\"},{\"ScripCode\":41311,\"Open\":4871.45,\"Close\":4875.5,\"High\":4877.1,\"Low\":4871.45,\"Volume\":2700,\"Date\":\"2025-02-25 10:50:00 AM\"},{\"ScripCode\":41311,\"Open\":4877.1,\"Close\":4877.2,\"High\":4877.2,\"Low\":4874.9,\"Volume\":2475,\"Date\":\"2025-02-25 10:51:00 AM\"},{\"ScripCode\":41311,\"Open\":4870.65,\"Close\":4874.65,\"High\":4875.35,\"Low\":4870.65,\"Volume\":1200,\"Date\":\"2025-02-25 10:52:00 AM\"},{\"ScripCode\":41311,\"Open\":4874.65,\"Close\":4874,\"High\":4878.9,\"Low\":4872.15,\"Volume\":4425,\"Date\":\"2025-02-25 10:53:00 AM\"},{\"ScripCode\":41311,\"Open\":4874,\"Close\":4878,\"High\":4878,\"Low\":4874,\"Volume\":3750,\"Date\":\"2025-02-25 10:54:00 AM\"},{\"ScripCode\":41311,\"Open\":4878.45,\"Close\":4879.25,\"High\":4881,\"Low\":4878.45,\"Volume\":7575,\"Date\":\"2025-02-25 10:55:00 AM\"},{\"ScripCode\":41311,\"Open\":4879.25,\"Close\":4880.8,\"High\":4880.8,\"Low\":4879.25,\"Volume\":3675,\"Date\":\"2025-02-25 10:56:00 AM\"},{\"ScripCode\":41311,\"Open\":4880.8,\"Close\":4878.7,\"High\":4880.8,\"Low\":4878.7,\"Volume\":2100,\"Date\":\"2025-02-25 10:57:00 AM\"},{\"ScripCode\":41311,\"Open\":4878.7,\"Close\":4875.25,\"High\":4878.7,\"Low\":4872.55,\"Volume\":1575,\"Date\":\"2025-02-25 10:58:00 AM\"},{\"ScripCode\":41311,\"Open\":4875.25,\"Close\":4878.55,\"High\":4879.05,\"Low\":4874,\"Volume\":3075,\"Date\":\"2025-02-25 10:59:00 AM\"},{\"ScripCode\":41311,\"Open\":4872.4,\"Close\":4870.65,\"High\":4872.4,\"Low\":4866.75,\"Volume\":3675,\"Date\":\"2025-02-25 11:00:00 AM\"},{\"ScripCode\":41311,\"Open\":4870.65,\"Close\":4862,\"High\":4870.65,\"Low\":4862,\"Volume\":2775,\"Date\":\"2025-02-25 11:01:00 AM\"},{\"ScripCode\":41311,\"Open\":4862,\"Close\":4862.8,\"High\":4863.9,\"Low\":4860,\"Volume\":3375,\"Date\":\"2025-02-25 11:02:00 AM\"},{\"ScripCode\":41311,\"Open\":4862.8,\"Close\":4861.3,\"High\":4862.8,\"Low\":4861.05,\"Volume\":1500,\"Date\":\"2025-02-25 11:03:00 AM\"},{\"ScripCode\":41311,\"Open\":4861.3,\"Close\":4872.25,\"High\":4873.1,\"Low\":4861.3,\"Volume\":2475,\"Date\":\"2025-02-25 11:04:00 AM\"},{\"ScripCode\":41311,\"Open\":4872.25,\"Close\":4875.7,\"High\":4875.7,\"Low\":4872.1,\"Volume\":2925,\"Date\":\"2025-02-25 11:05:00 AM\"},{\"ScripCode\":41311,\"Open\":4875.55,\"Close\":4869.9,\"High\":4875.55,\"Low\":4869.9,\"Volume\":3375,\"Date\":\"2025-02-25 11:06:00 AM\"},{\"ScripCode\":41311,\"Open\":4869.9,\"Close\":4869.9,\"High\":4869.9,\"Low\":4869.9,\"Volume\":1200,\"Date\":\"2025-02-25 11:07:00 AM\"},{\"ScripCode\":41311,\"Open\":4869.9,\"Close\":4874.75,\"High\":4874.75,\"Low\":4869.9,\"Volume\":1650,\"Date\":\"2025-02-25 11:08:00 AM\"},{\"ScripCode\":41311,\"Open\":4874.75,\"Close\":4872.95,\"High\":4877.4,\"Low\":4867.2,\"Volume\":8850,\"Date\":\"2025-02-25 11:09:00 AM\"},{\"ScripCode\":41311,\"Open\":4872.95,\"Close\":4867.6,\"High\":4873,\"Low\":4864.6,\"Volume\":4350,\"Date\":\"2025-02-25 11:10:00 AM\"},{\"ScripCode\":41311,\"Open\":4867.6,\"Close\":4864.25,\"High\":4867.6,\"Low\":4864.25,\"Volume\":3150,\"Date\":\"2025-02-25 11:11:00 AM\"},{\"ScripCode\":41311,\"Open\":4866,\"Close\":4871.85,\"High\":4871.85,\"Low\":4863.8,\"Volume\":1575,\"Date\":\"2025-02-25 11:12:00 AM\"},{\"ScripCode\":41311,\"Open\":4871.85,\"Close\":4865.8,\"High\":4872.8,\"Low\":4865.1,\"Volume\":2625,\"Date\":\"2025-02-25 11:13:00 AM\"},{\"ScripCode\":41311,\"Open\":4865.8,\"Close\":4867.1,\"High\":4867.1,\"Low\":4865.8,\"Volume\":3900,\"Date\":\"2025-02-25 11:14:00 AM\"},{\"ScripCode\":41311,\"Open\":4867.1,\"Close\":4871.4,\"High\":4871.4,\"Low\":4864.15,\"Volume\":2025,\"Date\":\"2025-02-25 11:15:00 AM\"},{\"ScripCode\":41311,\"Open\":4871.4,\"Close\":4874.4,\"High\":4874.4,\"Low\":4871.2,\"Volume\":7800,\"Date\":\"2025-02-25 11:16:00 AM\"},{\"ScripCode\":41311,\"Open\":4874.4,\"Close\":4873.45,\"High\":4874.4,\"Low\":4871.4,\"Volume\":3075,\"Date\":\"2025-02-25 11:17:00 AM\"},{\"ScripCode\":41311,\"Open\":4873.45,\"Close\":4869.1,\"High\":4873.45,\"Low\":4868.15,\"Volume\":1950,\"Date\":\"2025-02-25 11:18:00 AM\"},{\"ScripCode\":41311,\"Open\":4869.1,\"Close\":4865.05,\"High\":4869.1,\"Low\":4865.05,\"Volume\":3750,\"Date\":\"2025-02-25 11:19:00 AM\"},{\"ScripCode\":41311,\"Open\":4865.05,\"Close\":4861.55,\"High\":4866.85,\"Low\":4861.55,\"Volume\":2850,\"Date\":\"2025-02-25 11:20:00 AM\"},{\"ScripCode\":41311,\"Open\":4861.55,\"Close\":4866.35,\"High\":4866.35,\"Low\":4858.85,\"Volume\":2175,\"Date\":\"2025-02-25 11:21:00 AM\"},{\"ScripCode\":41311,\"Open\":4866.35,\"Close\":4861.65,\"High\":4866.35,\"Low\":4861.65,\"Volume\":5925,\"Date\":\"2025-02-25 11:22:00 AM\"},{\"ScripCode\":41311,\"Open\":4861.65,\"Close\":4854.05,\"High\":4861.65,\"Low\":4853.9,\"Volume\":20250,\"Date\":\"2025-02-25 11:23:00 AM\"},{\"ScripCode\":41311,\"Open\":4854.05,\"Close\":4853.75,\"High\":4854.05,\"Low\":4853.65,\"Volume\":6450,\"Date\":\"2025-02-25 11:24:00 AM\"},{\"ScripCode\":41311,\"Open\":4853.75,\"Close\":4859.8,\"High\":4859.8,\"Low\":4853.75,\"Volume\":2925,\"Date\":\"2025-02-25 11:25:00 AM\"},{\"ScripCode\":41311,\"Open\":4859.8,\"Close\":4855,\"High\":4859.8,\"Low\":4855,\"Volume\":1950,\"Date\":\"2025-02-25 11:26:00 AM\"},{\"ScripCode\":41311,\"Open\":4855,\"Close\":4853.15,\"High\":4855,\"Low\":4852.7,\"Volume\":4200,\"Date\":\"2025-02-25 11:27:00 AM\"},{\"ScripCode\":41311,\"Open\":4853.65,\"Close\":4852.25,\"High\":4854.25,\"Low\":4852.25,\"Volume\":3525,\"Date\":\"2025-02-25 11:28:00 AM\"},{\"ScripCode\":41311,\"Open\":4852.15,\"Close\":4852.45,\"High\":4855.2,\"Low\":4851.2,\"Volume\":1500,\"Date\":\"2025-02-25 11:29:00 AM\"},{\"ScripCode\":41311,\"Open\":4852.45,\"Close\":4845.9,\"High\":4852.45,\"Low\":4845.55,\"Volume\":2775,\"Date\":\"2025-02-25 11:30:00 AM\"},{\"ScripCode\":41311,\"Open\":4845.9,\"Close\":4844.35,\"High\":4847.65,\"Low\":4842.35,\"Volume\":3900,\"Date\":\"2025-02-25 11:31:00 AM\"},{\"ScripCode\":41311,\"Open\":4846.85,\"Close\":4843.25,\"High\":4846.85,\"Low\":4843.25,\"Volume\":1575,\"Date\":\"2025-02-25 11:32:00 AM\"},{\"ScripCode\":41311,\"Open\":4843.25,\"Close\":4851.95,\"High\":4851.95,\"Low\":4843.25,\"Volume\":1200,\"Date\":\"2025-02-25 11:33:00 AM\"},{\"ScripCode\":41311,\"Open\":4851.95,\"Close\":4852,\"High\":4852,\"Low\":4842,\"Volume\":4425,\"Date\":\"2025-02-25 11:34:00 AM\"},{\"ScripCode\":41311,\"Open\":4848.15,\"Close\":4847.2,\"High\":4849.4,\"Low\":4847.2,\"Volume\":5325,\"Date\":\"2025-02-25 11:35:00 AM\"},{\"ScripCode\":41311,\"Open\":4847.2,\"Close\":4849.45,\"High\":4851.4,\"Low\":4847.2,\"Volume\":3675,\"Date\":\"2025-02-25 11:36:00 AM\"},{\"ScripCode\":41311,\"Open\":4849.45,\"Close\":4846.15,\"High\":4849.45,\"Low\":4846.15,\"Volume\":2550,\"Date\":\"2025-02-25 11:37:00 AM\"},{\"ScripCode\":41311,\"Open\":4846.15,\"Close\":4847.95,\"High\":4847.95,\"Low\":4845.1,\"Volume\":1950,\"Date\":\"2025-02-25 11:38:00 AM\"},{\"ScripCode\":41311,\"Open\":4847.95,\"Close\":4835.3,\"High\":4847.95,\"Low\":4835.3,\"Volume\":2100,\"Date\":\"2025-02-25 11:39:00 AM\"},{\"ScripCode\":41311,\"Open\":4835.3,\"Close\":4817.2,\"High\":4835.35,\"Low\":4817.2,\"Volume\":4650,\"Date\":\"2025-02-25 11:40:00 AM\"},{\"ScripCode\":41311,\"Open\":4817.2,\"Close\":4816.7,\"High\":4820,\"Low\":4813,\"Volume\":4875,\"Date\":\"2025-02-25 11:41:00 AM\"},{\"ScripCode\":41311,\"Open\":4816.7,\"Close\":4818.6,\"High\":4820,\"Low\":4811.45,\"Volume\":2400,\"Date\":\"2025-02-25 11:42:00 AM\"},{\"ScripCode\":41311,\"Open\":4818.6,\"Close\":4822.35,\"High\":4822.35,\"Low\":4818.6,\"Volume\":1425,\"Date\":\"2025-02-25 11:43:00 AM\"},{\"ScripCode\":41311,\"Open\":4823.25,\"Close\":4829.25,\"High\":4829.25,\"Low\":4822.45,\"Volume\":1875,\"Date\":\"2025-02-25 11:44:00 AM\"},{\"ScripCode\":41311,\"Open\":4829.25,\"Close\":4824.15,\"High\":4829.25,\"Low\":4824.15,\"Volume\":1950,\"Date\":\"2025-02-25 11:45:00 AM\"},{\"ScripCode\":41311,\"Open\":4824.15,\"Close\":4824.25,\"High\":4824.6,\"Low\":4821.05,\"Volume\":2850,\"Date\":\"2025-02-25 11:46:00 AM\"},{\"ScripCode\":41311,\"Open\":4824.25,\"Close\":4818.5,\"High\":4824.75,\"Low\":4818.3,\"Volume\":1875,\"Date\":\"2025-02-25 11:47:00 AM\"},{\"ScripCode\":41311,\"Open\":4818.6,\"Close\":4818.75,\"High\":4822.15,\"Low\":4816,\"Volume\":5475,\"Date\":\"2025-02-25 11:48:00 AM\"},{\"ScripCode\":41311,\"Open\":4818.75,\"Close\":4813.85,\"High\":4822.4,\"Low\":4813.85,\"Volume\":1650,\"Date\":\"2025-02-25 11:49:00 AM\"},{\"ScripCode\":41311,\"Open\":4813.85,\"Close\":4816.55,\"High\":4816.55,\"Low\":4813.85,\"Volume\":1575,\"Date\":\"2025-02-25 11:50:00 AM\"},{\"ScripCode\":41311,\"Open\":4816.55,\"Close\":4816.5,\"High\":4818.9,\"Low\":4815.9,\"Volume\":2550,\"Date\":\"2025-02-25 11:51:00 AM\"},{\"ScripCode\":41311,\"Open\":4816.5,\"Close\":4814.6,\"High\":4816.5,\"Low\":4813.9,\"Volume\":1725,\"Date\":\"2025-02-25 11:52:00 AM\"},{\"ScripCode\":41311,\"Open\":4815.1,\"Close\":4820,\"High\":4820,\"Low\":4814.8,\"Volume\":1950,\"Date\":\"2025-02-25 11:53:00 AM\"},{\"ScripCode\":41311,\"Open\":4820,\"Close\":4809.65,\"High\":4820,\"Low\":4808.05,\"Volume\":5250,\"Date\":\"2025-02-25 11:54:00 AM\"},{\"ScripCode\":41311,\"Open\":4808,\"Close\":4811,\"High\":4811,\"Low\":4808,\"Volume\":3225,\"Date\":\"2025-02-25 11:55:00 AM\"},{\"ScripCode\":41311,\"Open\":4811,\"Close\":4813.45,\"High\":4814.95,\"Low\":4811,\"Volume\":2625,\"Date\":\"2025-02-25 11:56:00 AM\"},{\"ScripCode\":41311,\"Open\":4813.45,\"Close\":4813.7,\"High\":4813.75,\"Low\":4812.75,\"Volume\":3450,\"Date\":\"2025-02-25 11:57:00 AM\"},{\"ScripCode\":41311,\"Open\":4813.75,\"Close\":4816,\"High\":4816,\"Low\":4813.75,\"Volume\":2250,\"Date\":\"2025-02-25 11:58:00 AM\"},{\"ScripCode\":41311,\"Open\":4816,\"Close\":4812.1,\"High\":4816.4,\"Low\":4811.95,\"Volume\":2550,\"Date\":\"2025-02-25 11:59:00 AM\"},{\"ScripCode\":41311,\"Open\":4812.1,\"Close\":4810.9,\"High\":4812.1,\"Low\":4809.6,\"Volume\":2325,\"Date\":\"2025-02-25 12:00:00 PM\"},{\"ScripCode\":41311,\"Open\":4811,\"Close\":4808.1,\"High\":4811,\"Low\":4808,\"Volume\":2400,\"Date\":\"2025-02-25 12:01:00 PM\"},{\"ScripCode\":41311,\"Open\":4808.1,\"Close\":4808,\"High\":4808.25,\"Low\":4808,\"Volume\":2475,\"Date\":\"2025-02-25 12:02:00 PM\"},{\"ScripCode\":41311,\"Open\":4808,\"Close\":4808.8,\"High\":4809,\"Low\":4806.35,\"Volume\":2775,\"Date\":\"2025-02-25 12:03:00 PM\"},{\"ScripCode\":41311,\"Open\":4808.8,\"Close\":4814.85,\"High\":4815.3,\"Low\":4808.8,\"Volume\":2175,\"Date\":\"2025-02-25 12:04:00 PM\"},{\"ScripCode\":41311,\"Open\":4814.85,\"Close\":4818.55,\"High\":4819.15,\"Low\":4813.5,\"Volume\":7725,\"Date\":\"2025-02-25 12:05:00 PM\"},{\"ScripCode\":41311,\"Open\":4818.55,\"Close\":4815,\"High\":4818.55,\"Low\":4815,\"Volume\":3300,\"Date\":\"2025-02-25 12:06:00 PM\"},{\"ScripCode\":41311,\"Open\":4815,\"Close\":4816.2,\"High\":4816.85,\"Low\":4814.3,\"Volume\":3525,\"Date\":\"2025-02-25 12:07:00 PM\"},{\"ScripCode\":41311,\"Open\":4816.2,\"Close\":4819.8,\"High\":4819.8,\"Low\":4815.7,\"Volume\":3525,\"Date\":\"2025-02-25 12:08:00 PM\"},{\"ScripCode\":41311,\"Open\":4819.8,\"Close\":4817.2,\"High\":4820,\"Low\":4817.2,\"Volume\":2175,\"Date\":\"2025-02-25 12:09:00 PM\"},{\"ScripCode\":41311,\"Open\":4821,\"Close\":4822,\"High\":4826.8,\"Low\":4821,\"Volume\":3600,\"Date\":\"2025-02-25 12:10:00 PM\"},{\"ScripCode\":41311,\"Open\":4822,\"Close\":4822.95,\"High\":4822.95,\"Low\":4822,\"Volume\":2250,\"Date\":\"2025-02-25 12:11:00 PM\"},{\"ScripCode\":41311,\"Open\":4822.95,\"Close\":4821,\"High\":4822.95,\"Low\":4821,\"Volume\":2475,\"Date\":\"2025-02-25 12:12:00 PM\"},{\"ScripCode\":41311,\"Open\":4821,\"Close\":4823.35,\"High\":4823.35,\"Low\":4821,\"Volume\":1425,\"Date\":\"2025-02-25 12:13:00 PM\"},{\"ScripCode\":41311,\"Open\":4823.35,\"Close\":4823,\"High\":4823.35,\"Low\":4823,\"Volume\":1425,\"Date\":\"2025-02-25 12:14:00 PM\"},{\"ScripCode\":41311,\"Open\":4823,\"Close\":4822.1,\"High\":4823,\"Low\":4821.9,\"Volume\":1425,\"Date\":\"2025-02-25 12:15:00 PM\"},{\"ScripCode\":41311,\"Open\":4822.1,\"Close\":4827.6,\"High\":4827.6,\"Low\":4822.1,\"Volume\":2625,\"Date\":\"2025-02-25 12:16:00 PM\"},{\"ScripCode\":41311,\"Open\":4827.6,\"Close\":4828.25,\"High\":4828.25,\"Low\":4827.6,\"Volume\":1275,\"Date\":\"2025-02-25 12:17:00 PM\"},{\"ScripCode\":41311,\"Open\":4829.65,\"Close\":4832.85,\"High\":4832.9,\"Low\":4829.65,\"Volume\":3225,\"Date\":\"2025-02-25 12:18:00 PM\"},{\"ScripCode\":41311,\"Open\":4832.85,\"Close\":4831.75,\"High\":4832.85,\"Low\":4831.75,\"Volume\":2025,\"Date\":\"2025-02-25 12:19:00 PM\"},{\"ScripCode\":41311,\"Open\":4831.75,\"Close\":4830,\"High\":4831.75,\"Low\":4830,\"Volume\":6150,\"Date\":\"2025-02-25 12:20:00 PM\"},{\"ScripCode\":41311,\"Open\":4830,\"Close\":4827.1,\"High\":4832.7,\"Low\":4827.1,\"Volume\":5100,\"Date\":\"2025-02-25 12:21:00 PM\"},{\"ScripCode\":41311,\"Open\":4827.1,\"Close\":4827.05,\"High\":4827.4,\"Low\":4827.05,\"Volume\":4350,\"Date\":\"2025-02-25 12:22:00 PM\"},{\"ScripCode\":41311,\"Open\":4827.05,\"Close\":4827.05,\"High\":4827.3,\"Low\":4827.05,\"Volume\":1650,\"Date\":\"2025-02-25 12:23:00 PM\"},{\"ScripCode\":41311,\"Open\":4827.05,\"Close\":4831,\"High\":4831,\"Low\":4827.05,\"Volume\":3000,\"Date\":\"2025-02-25 12:24:00 PM\"},{\"ScripCode\":41311,\"Open\":4831,\"Close\":4827,\"High\":4831,\"Low\":4827,\"Volume\":3375,\"Date\":\"2025-02-25 12:25:00 PM\"},{\"ScripCode\":41311,\"Open\":4827,\"Close\":4829.1,\"High\":4829.1,\"Low\":4825.05,\"Volume\":4725,\"Date\":\"2025-02-25 12:26:00 PM\"},{\"ScripCode\":41311,\"Open\":4826.6,\"Close\":4827.25,\"High\":4828.15,\"Low\":4826.6,\"Volume\":1650,\"Date\":\"2025-02-25 12:27:00 PM\"},{\"ScripCode\":41311,\"Open\":4827.25,\"Close\":4828,\"High\":4828,\"Low\":4827.25,\"Volume\":1575,\"Date\":\"2025-02-25 12:28:00 PM\"},{\"ScripCode\":41311,\"Open\":4828,\"Close\":4828,\"High\":4828,\"Low\":4828,\"Volume\":1125,\"Date\":\"2025-02-25 12:29:00 PM\"},{\"ScripCode\":41311,\"Open\":4828,\"Close\":4825.9,\"High\":4828,\"Low\":4825.25,\"Volume\":3600,\"Date\":\"2025-02-25 12:30:00 PM\"},{\"ScripCode\":41311,\"Open\":4825.9,\"Close\":4830.15,\"High\":4830.15,\"Low\":4825.05,\"Volume\":1650,\"Date\":\"2025-02-25 12:31:00 PM\"},{\"ScripCode\":41311,\"Open\":4830.15,\"Close\":4824,\"High\":4830.15,\"Low\":4824,\"Volume\":1425,\"Date\":\"2025-02-25 12:32:00 PM\"},{\"ScripCode\":41311,\"Open\":4824,\"Close\":4822.6,\"High\":4824.25,\"Low\":4822.6,\"Volume\":1650,\"Date\":\"2025-02-25 12:33:00 PM\"},{\"ScripCode\":41311,\"Open\":4822.6,\"Close\":4822.3,\"High\":4822.9,\"Low\":4821.55,\"Volume\":1875,\"Date\":\"2025-02-25 12:34:00 PM\"},{\"ScripCode\":41311,\"Open\":4822.3,\"Close\":4825.75,\"High\":4825.75,\"Low\":4822.3,\"Volume\":2250,\"Date\":\"2025-02-25 12:35:00 PM\"},{\"ScripCode\":41311,\"Open\":4825.75,\"Close\":4825.75,\"High\":4825.75,\"Low\":4825.75,\"Volume\":1425,\"Date\":\"2025-02-25 12:36:00 PM\"},{\"ScripCode\":41311,\"Open\":4825.75,\"Close\":4826.05,\"High\":4826.05,\"Low\":4825.75,\"Volume\":1575,\"Date\":\"2025-02-25 12:37:00 PM\"},{\"ScripCode\":41311,\"Open\":4828,\"Close\":4825.1,\"High\":4828,\"Low\":4825,\"Volume\":3450,\"Date\":\"2025-02-25 12:38:00 PM\"},{\"ScripCode\":41311,\"Open\":4825.1,\"Close\":4822.65,\"High\":4826.75,\"Low\":4822.65,\"Volume\":2100,\"Date\":\"2025-02-25 12:39:00 PM\"},{\"ScripCode\":41311,\"Open\":4822.65,\"Close\":4821.55,\"High\":4822.65,\"Low\":4821.55,\"Volume\":1500,\"Date\":\"2025-02-25 12:40:00 PM\"},{\"ScripCode\":41311,\"Open\":4821.4,\"Close\":4822.65,\"High\":4822.65,\"Low\":4821.4,\"Volume\":2025,\"Date\":\"2025-02-25 12:41:00 PM\"},{\"ScripCode\":41311,\"Open\":4822.65,\"Close\":4823.75,\"High\":4825,\"Low\":4822.65,\"Volume\":2025,\"Date\":\"2025-02-25 12:42:00 PM\"},{\"ScripCode\":41311,\"Open\":4823.75,\"Close\":4817.3,\"High\":4823.75,\"Low\":4817.3,\"Volume\":2025,\"Date\":\"2025-02-25 12:43:00 PM\"},{\"ScripCode\":41311,\"Open\":4817.3,\"Close\":4817.3,\"High\":4817.3,\"Low\":4817.3,\"Volume\":2925,\"Date\":\"2025-02-25 12:44:00 PM\"},{\"ScripCode\":41311,\"Open\":4817.3,\"Close\":4815.5,\"High\":4817.95,\"Low\":4815.5,\"Volume\":1950,\"Date\":\"2025-02-25 12:45:00 PM\"},{\"ScripCode\":41311,\"Open\":4815.5,\"Close\":4813.5,\"High\":4815.5,\"Low\":4812.55,\"Volume\":1875,\"Date\":\"2025-02-25 12:46:00 PM\"},{\"ScripCode\":41311,\"Open\":4813.5,\"Close\":4824.3,\"High\":4824.3,\"Low\":4813.5,\"Volume\":2175,\"Date\":\"2025-02-25 12:47:00 PM\"},{\"ScripCode\":41311,\"Open\":4824.3,\"Close\":4822.45,\"High\":4824.7,\"Low\":4822.45,\"Volume\":4275,\"Date\":\"2025-02-25 12:48:00 PM\"},{\"ScripCode\":41311,\"Open\":4822.45,\"Close\":4824.25,\"High\":4824.25,\"Low\":4822.45,\"Volume\":3750,\"Date\":\"2025-02-25 12:49:00 PM\"},{\"ScripCode\":41311,\"Open\":4824.25,\"Close\":4824.95,\"High\":4824.95,\"Low\":4824.25,\"Volume\":1200,\"Date\":\"2025-02-25 12:50:00 PM\"},{\"ScripCode\":41311,\"Open\":4824.95,\"Close\":4824.95,\"High\":4824.95,\"Low\":4824.95,\"Volume\":1200,\"Date\":\"2025-02-25 12:51:00 PM\"},{\"ScripCode\":41311,\"Open\":4824.95,\"Close\":4820.9,\"High\":4824.95,\"Low\":4820.9,\"Volume\":3375,\"Date\":\"2025-02-25 12:52:00 PM\"},{\"ScripCode\":41311,\"Open\":4820.9,\"Close\":4820.9,\"High\":4820.9,\"Low\":4820.9,\"Volume\":2175,\"Date\":\"2025-02-25 12:53:00 PM\"},{\"ScripCode\":41311,\"Open\":4820.9,\"Close\":4826.75,\"High\":4828.4,\"Low\":4820.9,\"Volume\":2925,\"Date\":\"2025-02-25 12:54:00 PM\"},{\"ScripCode\":41311,\"Open\":4826.75,\"Close\":4826.75,\"High\":4826.75,\"Low\":4826.75,\"Volume\":1275,\"Date\":\"2025-02-25 12:55:00 PM\"},{\"ScripCode\":41311,\"Open\":4826.75,\"Close\":4826.75,\"High\":4826.75,\"Low\":4826.75,\"Volume\":1725,\"Date\":\"2025-02-25 12:56:00 PM\"},{\"ScripCode\":41311,\"Open\":4826.75,\"Close\":4827.3,\"High\":4827.3,\"Low\":4826.75,\"Volume\":2400,\"Date\":\"2025-02-25 12:57:00 PM\"},{\"ScripCode\":41311,\"Open\":4824.15,\"Close\":4824.15,\"High\":4824.15,\"Low\":4824.15,\"Volume\":1725,\"Date\":\"2025-02-25 12:58:00 PM\"},{\"ScripCode\":41311,\"Open\":4824.15,\"Close\":4825.45,\"High\":4825.45,\"Low\":4824.15,\"Volume\":1575,\"Date\":\"2025-02-25 12:59:00 PM\"},{\"ScripCode\":41311,\"Open\":4825.45,\"Close\":4829.4,\"High\":4829.4,\"Low\":4825.45,\"Volume\":1950,\"Date\":\"2025-02-25 01:00:00 PM\"},{\"ScripCode\":41311,\"Open\":4829.4,\"Close\":4827.3,\"High\":4830.15,\"Low\":4827.3,\"Volume\":4350,\"Date\":\"2025-02-25 01:01:00 PM\"},{\"ScripCode\":41311,\"Open\":4827.3,\"Close\":4829.4,\"High\":4829.4,\"Low\":4827.3,\"Volume\":2175,\"Date\":\"2025-02-25 01:02:00 PM\"},{\"ScripCode\":41311,\"Open\":4829.4,\"Close\":4831,\"High\":4831,\"Low\":4829.4,\"Volume\":2175,\"Date\":\"2025-02-25 01:03:00 PM\"},{\"ScripCode\":41311,\"Open\":4834.3,\"Close\":4833.65,\"High\":4834.3,\"Low\":4833.6,\"Volume\":2175,\"Date\":\"2025-02-25 01:04:00 PM\"},{\"ScripCode\":41311,\"Open\":4833.65,\"Close\":4826.55,\"High\":4834.55,\"Low\":4826.55,\"Volume\":2025,\"Date\":\"2025-02-25 01:05:00 PM\"},{\"ScripCode\":41311,\"Open\":4826.65,\"Close\":4829.15,\"High\":4829.15,\"Low\":4826.65,\"Volume\":1650,\"Date\":\"2025-02-25 01:06:00 PM\"},{\"ScripCode\":41311,\"Open\":4829.15,\"Close\":4829.15,\"High\":4829.15,\"Low\":4829.15,\"Volume\":1650,\"Date\":\"2025-02-25 01:07:00 PM\"},{\"ScripCode\":41311,\"Open\":4829.15,\"Close\":4836.05,\"High\":4836.05,\"Low\":4829.15,\"Volume\":1500,\"Date\":\"2025-02-25 01:08:00 PM\"},{\"ScripCode\":41311,\"Open\":4836.05,\"Close\":4839,\"High\":4839,\"Low\":4836.05,\"Volume\":3375,\"Date\":\"2025-02-25 01:09:00 PM\"},{\"ScripCode\":41311,\"Open\":4839,\"Close\":4834.3,\"High\":4839,\"Low\":4832.55,\"Volume\":2625,\"Date\":\"2025-02-25 01:10:00 PM\"},{\"ScripCode\":41311,\"Open\":4834.3,\"Close\":4832.25,\"High\":4834.3,\"Low\":4832.25,\"Volume\":4200,\"Date\":\"2025-02-25 01:11:00 PM\"},{\"ScripCode\":41311,\"Open\":4832.25,\"Close\":4832.9,\"High\":4834.3,\"Low\":4832.25,\"Volume\":1875,\"Date\":\"2025-02-25 01:12:00 PM\"},{\"ScripCode\":41311,\"Open\":4832.9,\"Close\":4834.95,\"High\":4834.95,\"Low\":4832.9,\"Volume\":1350,\"Date\":\"2025-02-25 01:13:00 PM\"},{\"ScripCode\":41311,\"Open\":4834.95,\"Close\":4824.3,\"High\":4834.95,\"Low\":4817.75,\"Volume\":4425,\"Date\":\"2025-02-25 01:14:00 PM\"},{\"ScripCode\":41311,\"Open\":4824.3,\"Close\":4824,\"High\":4824.3,\"Low\":4823.5,\"Volume\":1200,\"Date\":\"2025-02-25 01:15:00 PM\"},{\"ScripCode\":41311,\"Open\":4824,\"Close\":4829.6,\"High\":4830,\"Low\":4824,\"Volume\":3525,\"Date\":\"2025-02-25 01:16:00 PM\"},{\"ScripCode\":41311,\"Open\":4829.6,\"Close\":4825.85,\"High\":4829.6,\"Low\":4825.85,\"Volume\":2250,\"Date\":\"2025-02-25 01:17:00 PM\"},{\"ScripCode\":41311,\"Open\":4825.85,\"Close\":4832.3,\"High\":4832.3,\"Low\":4825.85,\"Volume\":2025,\"Date\":\"2025-02-25 01:18:00 PM\"},{\"ScripCode\":41311,\"Open\":4833.55,\"Close\":4832.3,\"High\":4833.55,\"Low\":4832.3,\"Volume\":1650,\"Date\":\"2025-02-25 01:19:00 PM\"},{\"ScripCode\":41311,\"Open\":4832.3,\"Close\":4829.3,\"High\":4832.3,\"Low\":4828.75,\"Volume\":6150,\"Date\":\"2025-02-25 01:20:00 PM\"},{\"ScripCode\":41311,\"Open\":4829.3,\"Close\":4829.3,\"High\":4829.3,\"Low\":4829.3,\"Volume\":4875,\"Date\":\"2025-02-25 01:21:00 PM\"},{\"ScripCode\":41311,\"Open\":4829.3,\"Close\":4829.2,\"High\":4829.3,\"Low\":4829.2,\"Volume\":1725,\"Date\":\"2025-02-25 01:22:00 PM\"},{\"ScripCode\":41311,\"Open\":4829.2,\"Close\":4829.1,\"High\":4829.2,\"Low\":4829.1,\"Volume\":1500,\"Date\":\"2025-02-25 01:23:00 PM\"},{\"ScripCode\":41311,\"Open\":4829.8,\"Close\":4830.65,\"High\":4830.75,\"Low\":4829.8,\"Volume\":10650,\"Date\":\"2025-02-25 01:24:00 PM\"},{\"ScripCode\":41311,\"Open\":4834.1,\"Close\":4833.2,\"High\":4834.15,\"Low\":4833.2,\"Volume\":3450,\"Date\":\"2025-02-25 01:25:00 PM\"},{\"ScripCode\":41311,\"Open\":4833.2,\"Close\":4831.9,\"High\":4833.2,\"Low\":4830.3,\"Volume\":1350,\"Date\":\"2025-02-25 01:26:00 PM\"},{\"ScripCode\":41311,\"Open\":4831.9,\"Close\":4831.9,\"High\":4831.9,\"Low\":4831.9,\"Volume\":1725,\"Date\":\"2025-02-25 01:27:00 PM\"},{\"ScripCode\":41311,\"Open\":4831.9,\"Close\":4830.95,\"High\":4831.9,\"Low\":4830.95,\"Volume\":1350,\"Date\":\"2025-02-25 01:28:00 PM\"},{\"ScripCode\":41311,\"Open\":4830.95,\"Close\":4830.2,\"High\":4830.95,\"Low\":4830.2,\"Volume\":1425,\"Date\":\"2025-02-25 01:29:00 PM\"},{\"ScripCode\":41311,\"Open\":4830.2,\"Close\":4830.4,\"High\":4831.4,\"Low\":4830.2,\"Volume\":4500,\"Date\":\"2025-02-25 01:30:00 PM\"},{\"ScripCode\":41311,\"Open\":4830.4,\"Close\":4830.45,\"High\":4830.45,\"Low\":4830.4,\"Volume\":4650,\"Date\":\"2025-02-25 01:31:00 PM\"},{\"ScripCode\":41311,\"Open\":4830.45,\"Close\":4833.35,\"High\":4833.35,\"Low\":4830.45,\"Volume\":1650,\"Date\":\"2025-02-25 01:32:00 PM\"},{\"ScripCode\":41311,\"Open\":4832.45,\"Close\":4832.45,\"High\":4832.45,\"Low\":4832.45,\"Volume\":3075,\"Date\":\"2025-02-25 01:33:00 PM\"},{\"ScripCode\":41311,\"Open\":4834.05,\"Close\":4836.6,\"High\":4836.6,\"Low\":4834.05,\"Volume\":3375,\"Date\":\"2025-02-25 01:34:00 PM\"},{\"ScripCode\":41311,\"Open\":4836.6,\"Close\":4835.05,\"High\":4836.6,\"Low\":4835.05,\"Volume\":1875,\"Date\":\"2025-02-25 01:35:00 PM\"},{\"ScripCode\":41311,\"Open\":4835.05,\"Close\":4833.3,\"High\":4835.05,\"Low\":4832.5,\"Volume\":1500,\"Date\":\"2025-02-25 01:36:00 PM\"},{\"ScripCode\":41311,\"Open\":4833.3,\"Close\":4830.15,\"High\":4833.3,\"Low\":4830.15,\"Volume\":1575,\"Date\":\"2025-02-25 01:37:00 PM\"},{\"ScripCode\":41311,\"Open\":4830.15,\"Close\":4830.15,\"High\":4830.15,\"Low\":4830.15,\"Volume\":2775,\"Date\":\"2025-02-25 01:38:00 PM\"},{\"ScripCode\":41311,\"Open\":4830.15,\"Close\":4830.15,\"High\":4830.15,\"Low\":4830.15,\"Volume\":1275,\"Date\":\"2025-02-25 01:39:00 PM\"},{\"ScripCode\":41311,\"Open\":4830.15,\"Close\":4833,\"High\":4833,\"Low\":4830.15,\"Volume\":1350,\"Date\":\"2025-02-25 01:40:00 PM\"},{\"ScripCode\":41311,\"Open\":4833,\"Close\":4833,\"High\":4833,\"Low\":4833,\"Volume\":1350,\"Date\":\"2025-02-25 01:41:00 PM\"},{\"ScripCode\":41311,\"Open\":4833,\"Close\":4831.1,\"High\":4833.3,\"Low\":4831,\"Volume\":2550,\"Date\":\"2025-02-25 01:42:00 PM\"},{\"ScripCode\":41311,\"Open\":4829.6,\"Close\":4831.25,\"High\":4831.6,\"Low\":4829.6,\"Volume\":2925,\"Date\":\"2025-02-25 01:43:00 PM\"},{\"ScripCode\":41311,\"Open\":4831.25,\"Close\":4831.25,\"High\":4831.25,\"Low\":4830.7,\"Volume\":2100,\"Date\":\"2025-02-25 01:44:00 PM\"},{\"ScripCode\":41311,\"Open\":4831.95,\"Close\":4829.55,\"High\":4831.95,\"Low\":4829.55,\"Volume\":1275,\"Date\":\"2025-02-25 01:45:00 PM\"},{\"ScripCode\":41311,\"Open\":4829.55,\"Close\":4830.95,\"High\":4830.95,\"Low\":4829.55,\"Volume\":1200,\"Date\":\"2025-02-25 01:46:00 PM\"},{\"ScripCode\":41311,\"Open\":4830.95,\"Close\":4833.4,\"High\":4833.4,\"Low\":4830.95,\"Volume\":1500,\"Date\":\"2025-02-25 01:47:00 PM\"},{\"ScripCode\":41311,\"Open\":4833.4,\"Close\":4833.8,\"High\":4833.8,\"Low\":4833.4,\"Volume\":5625,\"Date\":\"2025-02-25 01:48:00 PM\"},{\"ScripCode\":41311,\"Open\":4833.8,\"Close\":4834.1,\"High\":4834.1,\"Low\":4833.05,\"Volume\":1875,\"Date\":\"2025-02-25 01:49:00 PM\"},{\"ScripCode\":41311,\"Open\":4834.1,\"Close\":4832.9,\"High\":4834.1,\"Low\":4832,\"Volume\":1425,\"Date\":\"2025-02-25 01:50:00 PM\"},{\"ScripCode\":41311,\"Open\":4832.9,\"Close\":4833.05,\"High\":4834.9,\"Low\":4832.9,\"Volume\":1650,\"Date\":\"2025-02-25 01:51:00 PM\"},{\"ScripCode\":41311,\"Open\":4833.05,\"Close\":4830.15,\"High\":4834.35,\"Low\":4830.15,\"Volume\":2625,\"Date\":\"2025-02-25 01:52:00 PM\"},{\"ScripCode\":41311,\"Open\":4830.15,\"Close\":4830.15,\"High\":4830.15,\"Low\":4830.15,\"Volume\":5400,\"Date\":\"2025-02-25 01:53:00 PM\"},{\"ScripCode\":41311,\"Open\":4830.15,\"Close\":4831,\"High\":4831,\"Low\":4830.15,\"Volume\":3600,\"Date\":\"2025-02-25 01:54:00 PM\"},{\"ScripCode\":41311,\"Open\":4831,\"Close\":4830.45,\"High\":4831,\"Low\":4830.45,\"Volume\":3750,\"Date\":\"2025-02-25 01:55:00 PM\"},{\"ScripCode\":41311,\"Open\":4830.45,\"Close\":4831.85,\"High\":4831.85,\"Low\":4829.35,\"Volume\":1425,\"Date\":\"2025-02-25 01:56:00 PM\"},{\"ScripCode\":41311,\"Open\":4831.85,\"Close\":4831.85,\"High\":4831.85,\"Low\":4831.85,\"Volume\":1650,\"Date\":\"2025-02-25 01:57:00 PM\"},{\"ScripCode\":41311,\"Open\":4831.85,\"Close\":4831.8,\"High\":4831.85,\"Low\":4831.8,\"Volume\":3525,\"Date\":\"2025-02-25 01:58:00 PM\"},{\"ScripCode\":41311,\"Open\":4831.8,\"Close\":4831.4,\"High\":4833.55,\"Low\":4831.4,\"Volume\":3525,\"Date\":\"2025-02-25 01:59:00 PM\"},{\"ScripCode\":41311,\"Open\":4831.4,\"Close\":4829.25,\"High\":4833.1,\"Low\":4829.25,\"Volume\":2625,\"Date\":\"2025-02-25 02:00:00 PM\"},{\"ScripCode\":41311,\"Open\":4829.25,\"Close\":4831.55,\"High\":4834.3,\"Low\":4829.25,\"Volume\":2175,\"Date\":\"2025-02-25 02:01:00 PM\"},{\"ScripCode\":41311,\"Open\":4831.55,\"Close\":4831.4,\"High\":4832.4,\"Low\":4829.6,\"Volume\":2475,\"Date\":\"2025-02-25 02:02:00 PM\"},{\"ScripCode\":41311,\"Open\":4831.4,\"Close\":4831.45,\"High\":4831.45,\"Low\":4829.15,\"Volume\":3375,\"Date\":\"2025-02-25 02:03:00 PM\"},{\"ScripCode\":41311,\"Open\":4831.45,\"Close\":4829.6,\"High\":4831.95,\"Low\":4829.6,\"Volume\":1200,\"Date\":\"2025-02-25 02:04:00 PM\"},{\"ScripCode\":41311,\"Open\":4829.6,\"Close\":4828.9,\"High\":4829.6,\"Low\":4828.9,\"Volume\":1200,\"Date\":\"2025-02-25 02:05:00 PM\"},{\"ScripCode\":41311,\"Open\":4828.9,\"Close\":4825.15,\"High\":4828.9,\"Low\":4824.7,\"Volume\":1575,\"Date\":\"2025-02-25 02:06:00 PM\"},{\"ScripCode\":41311,\"Open\":4825.15,\"Close\":4821.55,\"High\":4825.15,\"Low\":4821.55,\"Volume\":1125,\"Date\":\"2025-02-25 02:07:00 PM\"},{\"ScripCode\":41311,\"Open\":4821.55,\"Close\":4820,\"High\":4822.5,\"Low\":4820,\"Volume\":1950,\"Date\":\"2025-02-25 02:08:00 PM\"},{\"ScripCode\":41311,\"Open\":4820,\"Close\":4817.1,\"High\":4820.95,\"Low\":4817.1,\"Volume\":2475,\"Date\":\"2025-02-25 02:09:00 PM\"},{\"ScripCode\":41311,\"Open\":4817.1,\"Close\":4820.6,\"High\":4821.7,\"Low\":4817.1,\"Volume\":2175,\"Date\":\"2025-02-25 02:10:00 PM\"},{\"ScripCode\":41311,\"Open\":4820.6,\"Close\":4820.45,\"High\":4820.6,\"Low\":4820.45,\"Volume\":2175,\"Date\":\"2025-02-25 02:11:00 PM\"},{\"ScripCode\":41311,\"Open\":4820.45,\"Close\":4822.85,\"High\":4822.85,\"Low\":4820.45,\"Volume\":2475,\"Date\":\"2025-02-25 02:12:00 PM\"},{\"ScripCode\":41311,\"Open\":4822.85,\"Close\":4822.85,\"High\":4822.85,\"Low\":4822.85,\"Volume\":1800,\"Date\":\"2025-02-25 02:13:00 PM\"},{\"ScripCode\":41311,\"Open\":4822.85,\"Close\":4819.4,\"High\":4822.85,\"Low\":4819.15,\"Volume\":2100,\"Date\":\"2025-02-25 02:14:00 PM\"},{\"ScripCode\":41311,\"Open\":4819.4,\"Close\":4823.55,\"High\":4823.55,\"Low\":4819.4,\"Volume\":2925,\"Date\":\"2025-02-25 02:15:00 PM\"},{\"ScripCode\":41311,\"Open\":4823.55,\"Close\":4823.55,\"High\":4823.55,\"Low\":4823.55,\"Volume\":1200,\"Date\":\"2025-02-25 02:16:00 PM\"},{\"ScripCode\":41311,\"Open\":4823.55,\"Close\":4821.6,\"High\":4823.55,\"Low\":4821.6,\"Volume\":3150,\"Date\":\"2025-02-25 02:17:00 PM\"},{\"ScripCode\":41311,\"Open\":4821.6,\"Close\":4827.5,\"High\":4829.15,\"Low\":4821.6,\"Volume\":2550,\"Date\":\"2025-02-25 02:18:00 PM\"},{\"ScripCode\":41311,\"Open\":4824.25,\"Close\":4825.35,\"High\":4825.7,\"Low\":4824.25,\"Volume\":1800,\"Date\":\"2025-02-25 02:19:00 PM\"},{\"ScripCode\":41311,\"Open\":4825.35,\"Close\":4822.15,\"High\":4825.35,\"Low\":4822.05,\"Volume\":1575,\"Date\":\"2025-02-25 02:20:00 PM\"},{\"ScripCode\":41311,\"Open\":4822.15,\"Close\":4824.7,\"High\":4824.7,\"Low\":4822.15,\"Volume\":1425,\"Date\":\"2025-02-25 02:21:00 PM\"},{\"ScripCode\":41311,\"Open\":4824.7,\"Close\":4824.65,\"High\":4824.7,\"Low\":4824.65,\"Volume\":1200,\"Date\":\"2025-02-25 02:22:00 PM\"},{\"ScripCode\":41311,\"Open\":4824.65,\"Close\":4820,\"High\":4824.65,\"Low\":4820,\"Volume\":1575,\"Date\":\"2025-02-25 02:23:00 PM\"},{\"ScripCode\":41311,\"Open\":4820,\"Close\":4815.05,\"High\":4820,\"Low\":4815.05,\"Volume\":1875,\"Date\":\"2025-02-25 02:24:00 PM\"},{\"ScripCode\":41311,\"Open\":4815.05,\"Close\":4821.85,\"High\":4821.85,\"Low\":4815.05,\"Volume\":2850,\"Date\":\"2025-02-25 02:25:00 PM\"},{\"ScripCode\":41311,\"Open\":4821.85,\"Close\":4821.8,\"High\":4821.85,\"Low\":4819.3,\"Volume\":1275,\"Date\":\"2025-02-25 02:26:00 PM\"},{\"ScripCode\":41311,\"Open\":4821.8,\"Close\":4816.55,\"High\":4821.8,\"Low\":4816.55,\"Volume\":1950,\"Date\":\"2025-02-25 02:27:00 PM\"},{\"ScripCode\":41311,\"Open\":4816.55,\"Close\":4818.85,\"High\":4818.85,\"Low\":4816.55,\"Volume\":1800,\"Date\":\"2025-02-25 02:28:00 PM\"},{\"ScripCode\":41311,\"Open\":4818.85,\"Close\":4818.85,\"High\":4818.85,\"Low\":4818.85,\"Volume\":1350,\"Date\":\"2025-02-25 02:29:00 PM\"},{\"ScripCode\":41311,\"Open\":4818.85,\"Close\":4818.85,\"High\":4818.85,\"Low\":4818.85,\"Volume\":975,\"Date\":\"2025-02-25 02:30:00 PM\"},{\"ScripCode\":41311,\"Open\":4815.95,\"Close\":4812.85,\"High\":4815.95,\"Low\":4809.9,\"Volume\":4575,\"Date\":\"2025-02-25 02:31:00 PM\"},{\"ScripCode\":41311,\"Open\":4812.85,\"Close\":4810.45,\"High\":4812.85,\"Low\":4810.45,\"Volume\":2475,\"Date\":\"2025-02-25 02:32:00 PM\"},{\"ScripCode\":41311,\"Open\":4810.45,\"Close\":4814.85,\"High\":4814.85,\"Low\":4810.45,\"Volume\":1350,\"Date\":\"2025-02-25 02:33:00 PM\"},{\"ScripCode\":41311,\"Open\":4814.85,\"Close\":4814.65,\"High\":4815.2,\"Low\":4812.05,\"Volume\":3375,\"Date\":\"2025-02-25 02:34:00 PM\"},{\"ScripCode\":41311,\"Open\":4814.65,\"Close\":4815.5,\"High\":4815.5,\"Low\":4814.65,\"Volume\":1650,\"Date\":\"2025-02-25 02:35:00 PM\"},{\"ScripCode\":41311,\"Open\":4815.5,\"Close\":4812.95,\"High\":4815.65,\"Low\":4812.15,\"Volume\":1575,\"Date\":\"2025-02-25 02:36:00 PM\"},{\"ScripCode\":41311,\"Open\":4812.95,\"Close\":4810.75,\"High\":4813.4,\"Low\":4810.65,\"Volume\":1500,\"Date\":\"2025-02-25 02:37:00 PM\"},{\"ScripCode\":41311,\"Open\":4810.75,\"Close\":4811.85,\"High\":4811.85,\"Low\":4809.9,\"Volume\":1050,\"Date\":\"2025-02-25 02:38:00 PM\"},{\"ScripCode\":41311,\"Open\":4813.4,\"Close\":4815,\"High\":4815.95,\"Low\":4811.75,\"Volume\":2400,\"Date\":\"2025-02-25 02:39:00 PM\"},{\"ScripCode\":41311,\"Open\":4815,\"Close\":4814.95,\"High\":4815,\"Low\":4814.6,\"Volume\":5625,\"Date\":\"2025-02-25 02:40:00 PM\"},{\"ScripCode\":41311,\"Open\":4814.95,\"Close\":4815,\"High\":4815,\"Low\":4814.95,\"Volume\":1650,\"Date\":\"2025-02-25 02:41:00 PM\"},{\"ScripCode\":41311,\"Open\":4815,\"Close\":4813.55,\"High\":4816.5,\"Low\":4813.55,\"Volume\":2700,\"Date\":\"2025-02-25 02:42:00 PM\"},{\"ScripCode\":41311,\"Open\":4814,\"Close\":4815.35,\"High\":4816.4,\"Low\":4814,\"Volume\":1500,\"Date\":\"2025-02-25 02:43:00 PM\"},{\"ScripCode\":41311,\"Open\":4813.65,\"Close\":4815.15,\"High\":4816.7,\"Low\":4813.1,\"Volume\":1425,\"Date\":\"2025-02-25 02:44:00 PM\"},{\"ScripCode\":41311,\"Open\":4815.15,\"Close\":4813.3,\"High\":4815.85,\"Low\":4813.3,\"Volume\":975,\"Date\":\"2025-02-25 02:45:00 PM\"},{\"ScripCode\":41311,\"Open\":4813.3,\"Close\":4813.3,\"High\":4813.3,\"Low\":4813.3,\"Volume\":900,\"Date\":\"2025-02-25 02:46:00 PM\"},{\"ScripCode\":41311,\"Open\":4813.3,\"Close\":4819.35,\"High\":4819.35,\"Low\":4813.3,\"Volume\":3300,\"Date\":\"2025-02-25 02:47:00 PM\"},{\"ScripCode\":41311,\"Open\":4819.35,\"Close\":4818.9,\"High\":4819.35,\"Low\":4815.9,\"Volume\":16275,\"Date\":\"2025-02-25 02:48:00 PM\"},{\"ScripCode\":41311,\"Open\":4818.9,\"Close\":4819,\"High\":4819.75,\"Low\":4818,\"Volume\":2475,\"Date\":\"2025-02-25 02:49:00 PM\"},{\"ScripCode\":41311,\"Open\":4821.1,\"Close\":4821.1,\"High\":4821.1,\"Low\":4821.1,\"Volume\":1050,\"Date\":\"2025-02-25 02:50:00 PM\"},{\"ScripCode\":41311,\"Open\":4821.1,\"Close\":4819.25,\"High\":4821.7,\"Low\":4818.65,\"Volume\":1575,\"Date\":\"2025-02-25 02:51:00 PM\"},{\"ScripCode\":41311,\"Open\":4818.5,\"Close\":4819.15,\"High\":4819.15,\"Low\":4818.5,\"Volume\":825,\"Date\":\"2025-02-25 02:52:00 PM\"},{\"ScripCode\":41311,\"Open\":4819.15,\"Close\":4819.15,\"High\":4819.15,\"Low\":4819.15,\"Volume\":2700,\"Date\":\"2025-02-25 02:53:00 PM\"},{\"ScripCode\":41311,\"Open\":4819.15,\"Close\":4815.25,\"High\":4819.15,\"Low\":4815.25,\"Volume\":1125,\"Date\":\"2025-02-25 02:54:00 PM\"},{\"ScripCode\":41311,\"Open\":4818.55,\"Close\":4813.85,\"High\":4818.55,\"Low\":4813.85,\"Volume\":2400,\"Date\":\"2025-02-25 02:55:00 PM\"},{\"ScripCode\":41311,\"Open\":4813.85,\"Close\":4817.8,\"High\":4817.8,\"Low\":4813.85,\"Volume\":825,\"Date\":\"2025-02-25 02:56:00 PM\"},{\"ScripCode\":41311,\"Open\":4817.8,\"Close\":4817.8,\"High\":4817.8,\"Low\":4817.8,\"Volume\":600,\"Date\":\"2025-02-25 02:57:00 PM\"},{\"ScripCode\":41311,\"Open\":4817.8,\"Close\":4812.65,\"High\":4817.8,\"Low\":4812.65,\"Volume\":975,\"Date\":\"2025-02-25 02:58:00 PM\"},{\"ScripCode\":41311,\"Open\":4812.65,\"Close\":4814.95,\"High\":4815.95,\"Low\":4812.65,\"Volume\":1875,\"Date\":\"2025-02-25 02:59:00 PM\"},{\"ScripCode\":41311,\"Open\":4815,\"Close\":4816.65,\"High\":4816.65,\"Low\":4813.05,\"Volume\":1200,\"Date\":\"2025-02-25 03:00:00 PM\"},{\"ScripCode\":41311,\"Open\":4816.8,\"Close\":4815.3,\"High\":4818.95,\"Low\":4813.1,\"Volume\":4425,\"Date\":\"2025-02-25 03:01:00 PM\"},{\"ScripCode\":41311,\"Open\":4814.6,\"Close\":4815.25,\"High\":4815.25,\"Low\":4814.6,\"Volume\":1200,\"Date\":\"2025-02-25 03:02:00 PM\"},{\"ScripCode\":41311,\"Open\":4815.25,\"Close\":4817.65,\"High\":4817.65,\"Low\":4815.25,\"Volume\":1350,\"Date\":\"2025-02-25 03:03:00 PM\"},{\"ScripCode\":41311,\"Open\":4817.65,\"Close\":4817.2,\"High\":4817.65,\"Low\":4817.2,\"Volume\":2850,\"Date\":\"2025-02-25 03:04:00 PM\"},{\"ScripCode\":41311,\"Open\":4819.1,\"Close\":4821.6,\"High\":4821.6,\"Low\":4814.75,\"Volume\":4125,\"Date\":\"2025-02-25 03:05:00 PM\"},{\"ScripCode\":41311,\"Open\":4821.6,\"Close\":4823.95,\"High\":4823.95,\"Low\":4821.6,\"Volume\":1650,\"Date\":\"2025-02-25 03:06:00 PM\"},{\"ScripCode\":41311,\"Open\":4823.95,\"Close\":4822.5,\"High\":4823.95,\"Low\":4821.55,\"Volume\":2475,\"Date\":\"2025-02-25 03:07:00 PM\"},{\"ScripCode\":41311,\"Open\":4822.5,\"Close\":4823.9,\"High\":4824.6,\"Low\":4822.5,\"Volume\":1575,\"Date\":\"2025-02-25 03:08:00 PM\"},{\"ScripCode\":41311,\"Open\":4823.8,\"Close\":4825,\"High\":4825,\"Low\":4823.8,\"Volume\":1275,\"Date\":\"2025-02-25 03:09:00 PM\"},{\"ScripCode\":41311,\"Open\":4832.4,\"Close\":4822.8,\"High\":4832.4,\"Low\":4822.8,\"Volume\":7500,\"Date\":\"2025-02-25 03:10:00 PM\"},{\"ScripCode\":41311,\"Open\":4826.45,\"Close\":4827.25,\"High\":4827.25,\"Low\":4826.45,\"Volume\":2775,\"Date\":\"2025-02-25 03:11:00 PM\"},{\"ScripCode\":41311,\"Open\":4827.25,\"Close\":4827.25,\"High\":4829.3,\"Low\":4825.05,\"Volume\":1425,\"Date\":\"2025-02-25 03:12:00 PM\"},{\"ScripCode\":41311,\"Open\":4827.25,\"Close\":4828.15,\"High\":4830.8,\"Low\":4825.85,\"Volume\":3300,\"Date\":\"2025-02-25 03:13:00 PM\"},{\"ScripCode\":41311,\"Open\":4828.85,\"Close\":4831.75,\"High\":4832.35,\"Low\":4828.4,\"Volume\":1875,\"Date\":\"2025-02-25 03:14:00 PM\"},{\"ScripCode\":41311,\"Open\":4831,\"Close\":4833.1,\"High\":4833.6,\"Low\":4831,\"Volume\":5025,\"Date\":\"2025-02-25 03:15:00 PM\"},{\"ScripCode\":41311,\"Open\":4833.1,\"Close\":4833.6,\"High\":4833.6,\"Low\":4831.35,\"Volume\":3300,\"Date\":\"2025-02-25 03:16:00 PM\"},{\"ScripCode\":41311,\"Open\":4833.15,\"Close\":4832.5,\"High\":4833.6,\"Low\":4829.15,\"Volume\":4875,\"Date\":\"2025-02-25 03:17:00 PM\"},{\"ScripCode\":41311,\"Open\":4832.2,\"Close\":4833.1,\"High\":4834.6,\"Low\":4829.1,\"Volume\":6225,\"Date\":\"2025-02-25 03:18:00 PM\"},{\"ScripCode\":41311,\"Open\":4833,\"Close\":4833,\"High\":4833.15,\"Low\":4828.35,\"Volume\":5025,\"Date\":\"2025-02-25 03:19:00 PM\"},{\"ScripCode\":41311,\"Open\":4832.15,\"Close\":4833.4,\"High\":4833.85,\"Low\":4829.7,\"Volume\":4725,\"Date\":\"2025-02-25 03:20:00 PM\"},{\"ScripCode\":41311,\"Open\":4833,\"Close\":4833.1,\"High\":4833.1,\"Low\":4830,\"Volume\":2775,\"Date\":\"2025-02-25 03:21:00 PM\"},{\"ScripCode\":41311,\"Open\":4833.1,\"Close\":4833,\"High\":4834.45,\"Low\":4833,\"Volume\":975,\"Date\":\"2025-02-25 03:22:00 PM\"},{\"ScripCode\":41311,\"Open\":4833,\"Close\":4833,\"High\":4834,\"Low\":4830.65,\"Volume\":1125,\"Date\":\"2025-02-25 03:23:00 PM\"},{\"ScripCode\":41311,\"Open\":4834.15,\"Close\":4834.45,\"High\":4834.45,\"Low\":4834.15,\"Volume\":1125,\"Date\":\"2025-02-25 03:24:00 PM\"},{\"ScripCode\":41311,\"Open\":4834.3,\"Close\":4834.3,\"High\":4834.3,\"Low\":4833.8,\"Volume\":4650,\"Date\":\"2025-02-25 03:25:00 PM\"},{\"ScripCode\":41311,\"Open\":4834.35,\"Close\":4834,\"High\":4834.35,\"Low\":4833.65,\"Volume\":1575,\"Date\":\"2025-02-25 03:26:00 PM\"},{\"ScripCode\":41311,\"Open\":4834,\"Close\":4834.3,\"High\":4834.8,\"Low\":4833.8,\"Volume\":3150,\"Date\":\"2025-02-25 03:27:00 PM\"},{\"ScripCode\":41311,\"Open\":4834.6,\"Close\":4834.85,\"High\":4835.05,\"Low\":4833.8,\"Volume\":1575,\"Date\":\"2025-02-25 03:28:00 PM\"},{\"ScripCode\":41311,\"Open\":4834.85,\"Close\":4838.35,\"High\":4839.8,\"Low\":4832.15,\"Volume\":2925,\"Date\":\"2025-02-25 03:29:00 PM\"},{\"ScripCode\":41311,\"Open\":4782.3,\"Close\":4760,\"High\":4782.3,\"Low\":4755.15,\"Volume\":6525,\"Date\":\"2025-02-27 09:16:00 AM\"},{\"ScripCode\":41311,\"Open\":4770,\"Close\":4770,\"High\":4772.75,\"Low\":4760.3,\"Volume\":4050,\"Date\":\"2025-02-27 09:17:00 AM\"},{\"ScripCode\":41311,\"Open\":4773.1,\"Close\":4761.75,\"High\":4773.1,\"Low\":4758.05,\"Volume\":1425,\"Date\":\"2025-02-27 09:18:00 AM\"},{\"ScripCode\":41311,\"Open\":4765.1,\"Close\":4762.55,\"High\":4769.9,\"Low\":4761.05,\"Volume\":4950,\"Date\":\"2025-02-27 09:19:00 AM\"},{\"ScripCode\":41311,\"Open\":4761,\"Close\":4755.5,\"High\":4769.85,\"Low\":4755.5,\"Volume\":2250,\"Date\":\"2025-02-27 09:20:00 AM\"},{\"ScripCode\":41311,\"Open\":4754.25,\"Close\":4752.9,\"High\":4764,\"Low\":4751.3,\"Volume\":3150,\"Date\":\"2025-02-27 09:21:00 AM\"},{\"ScripCode\":41311,\"Open\":4750.85,\"Close\":4753.45,\"High\":4757.95,\"Low\":4750.85,\"Volume\":900,\"Date\":\"2025-02-27 09:22:00 AM\"},{\"ScripCode\":41311,\"Open\":4753.45,\"Close\":4755,\"High\":4757.3,\"Low\":4749.85,\"Volume\":5400,\"Date\":\"2025-02-27 09:23:00 AM\"},{\"ScripCode\":41311,\"Open\":4751.2,\"Close\":4752,\"High\":4752.5,\"Low\":4749.45,\"Volume\":4650,\"Date\":\"2025-02-27 09:24:00 AM\"},{\"ScripCode\":41311,\"Open\":4745.45,\"Close\":4759.4,\"High\":4761.95,\"Low\":4745.45,\"Volume\":3150,\"Date\":\"2025-02-27 09:25:00 AM\"},{\"ScripCode\":41311,\"Open\":4760,\"Close\":4765.1,\"High\":4768.3,\"Low\":4759.1,\"Volume\":2250,\"Date\":\"2025-02-27 09:26:00 AM\"},{\"ScripCode\":41311,\"Open\":4759.8,\"Close\":4760,\"High\":4760,\"Low\":4759.8,\"Volume\":375,\"Date\":\"2025-02-27 09:27:00 AM\"},{\"ScripCode\":41311,\"Open\":4758.2,\"Close\":4761.3,\"High\":4765,\"Low\":4758.2,\"Volume\":4125,\"Date\":\"2025-02-27 09:28:00 AM\"},{\"ScripCode\":41311,\"Open\":4763.25,\"Close\":4762,\"High\":4763.25,\"Low\":4761.05,\"Volume\":450,\"Date\":\"2025-02-27 09:29:00 AM\"},{\"ScripCode\":41311,\"Open\":4761.65,\"Close\":4754.9,\"High\":4764,\"Low\":4749.6,\"Volume\":1650,\"Date\":\"2025-02-27 09:30:00 AM\"},{\"ScripCode\":41311,\"Open\":4748.85,\"Close\":4748.65,\"High\":4751.45,\"Low\":4746.5,\"Volume\":1200,\"Date\":\"2025-02-27 09:31:00 AM\"},{\"ScripCode\":41311,\"Open\":4747.4,\"Close\":4740.45,\"High\":4747.4,\"Low\":4737.85,\"Volume\":2175,\"Date\":\"2025-02-27 09:32:00 AM\"},{\"ScripCode\":41311,\"Open\":4740.35,\"Close\":4736.9,\"High\":4740.35,\"Low\":4730.55,\"Volume\":2250,\"Date\":\"2025-02-27 09:33:00 AM\"},{\"ScripCode\":41311,\"Open\":4735,\"Close\":4737.35,\"High\":4742,\"Low\":4735,\"Volume\":1500,\"Date\":\"2025-02-27 09:34:00 AM\"},{\"ScripCode\":41311,\"Open\":4742.05,\"Close\":4738.85,\"High\":4745,\"Low\":4737.9,\"Volume\":1650,\"Date\":\"2025-02-27 09:35:00 AM\"},{\"ScripCode\":41311,\"Open\":4737.4,\"Close\":4731.6,\"High\":4739.05,\"Low\":4731.6,\"Volume\":825,\"Date\":\"2025-02-27 09:36:00 AM\"},{\"ScripCode\":41311,\"Open\":4730.9,\"Close\":4723.4,\"High\":4731.4,\"Low\":4721.1,\"Volume\":5925,\"Date\":\"2025-02-27 09:37:00 AM\"},{\"ScripCode\":41311,\"Open\":4722.35,\"Close\":4711.35,\"High\":4723.75,\"Low\":4709.35,\"Volume\":3000,\"Date\":\"2025-02-27 09:38:00 AM\"},{\"ScripCode\":41311,\"Open\":4705.5,\"Close\":4708.15,\"High\":4708.65,\"Low\":4691.2,\"Volume\":9225,\"Date\":\"2025-02-27 09:39:00 AM\"},{\"ScripCode\":41311,\"Open\":4706.45,\"Close\":4704.45,\"High\":4709.8,\"Low\":4692.5,\"Volume\":4350,\"Date\":\"2025-02-27 09:40:00 AM\"},{\"ScripCode\":41311,\"Open\":4710.35,\"Close\":4710,\"High\":4712.15,\"Low\":4705.25,\"Volume\":2025,\"Date\":\"2025-02-27 09:41:00 AM\"},{\"ScripCode\":41311,\"Open\":4705.15,\"Close\":4704,\"High\":4710.05,\"Low\":4702.5,\"Volume\":900,\"Date\":\"2025-02-27 09:42:00 AM\"},{\"ScripCode\":41311,\"Open\":4703.35,\"Close\":4706.3,\"High\":4706.3,\"Low\":4703.35,\"Volume\":1725,\"Date\":\"2025-02-27 09:43:00 AM\"},{\"ScripCode\":41311,\"Open\":4706.3,\"Close\":4706.2,\"High\":4707,\"Low\":4701.6,\"Volume\":900,\"Date\":\"2025-02-27 09:44:00 AM\"},{\"ScripCode\":41311,\"Open\":4703.45,\"Close\":4702.7,\"High\":4703.45,\"Low\":4698.85,\"Volume\":2775,\"Date\":\"2025-02-27 09:45:00 AM\"},{\"ScripCode\":41311,\"Open\":4699.05,\"Close\":4704,\"High\":4705.95,\"Low\":4699.05,\"Volume\":3075,\"Date\":\"2025-02-27 09:46:00 AM\"},{\"ScripCode\":41311,\"Open\":4704,\"Close\":4700.45,\"High\":4705,\"Low\":4697.8,\"Volume\":1650,\"Date\":\"2025-02-27 09:47:00 AM\"},{\"ScripCode\":41311,\"Open\":4700,\"Close\":4698,\"High\":4700.7,\"Low\":4696.5,\"Volume\":900,\"Date\":\"2025-02-27 09:48:00 AM\"},{\"ScripCode\":41311,\"Open\":4700,\"Close\":4692.3,\"High\":4704.05,\"Low\":4692.3,\"Volume\":2775,\"Date\":\"2025-02-27 09:49:00 AM\"},{\"ScripCode\":41311,\"Open\":4691.4,\"Close\":4694.1,\"High\":4694.1,\"Low\":4688.7,\"Volume\":4350,\"Date\":\"2025-02-27 09:50:00 AM\"},{\"ScripCode\":41311,\"Open\":4688.1,\"Close\":4687.95,\"High\":4691.5,\"Low\":4686.65,\"Volume\":1725,\"Date\":\"2025-02-27 09:51:00 AM\"},{\"ScripCode\":41311,\"Open\":4687.5,\"Close\":4690.85,\"High\":4692.5,\"Low\":4687.5,\"Volume\":1050,\"Date\":\"2025-02-27 09:52:00 AM\"},{\"ScripCode\":41311,\"Open\":4691.8,\"Close\":4684.1,\"High\":4694.1,\"Low\":4684.1,\"Volume\":1500,\"Date\":\"2025-02-27 09:53:00 AM\"},{\"ScripCode\":41311,\"Open\":4681.05,\"Close\":4678.5,\"High\":4682.55,\"Low\":4674.7,\"Volume\":1725,\"Date\":\"2025-02-27 09:54:00 AM\"},{\"ScripCode\":41311,\"Open\":4678.5,\"Close\":4674.7,\"High\":4685.1,\"Low\":4674.7,\"Volume\":3525,\"Date\":\"2025-02-27 09:55:00 AM\"},{\"ScripCode\":41311,\"Open\":4675.45,\"Close\":4682.1,\"High\":4682.1,\"Low\":4675.45,\"Volume\":2400,\"Date\":\"2025-02-27 09:56:00 AM\"},{\"ScripCode\":41311,\"Open\":4682.1,\"Close\":4696.5,\"High\":4698.2,\"Low\":4682.1,\"Volume\":3225,\"Date\":\"2025-02-27 09:57:00 AM\"},{\"ScripCode\":41311,\"Open\":4700,\"Close\":4697.55,\"High\":4703.85,\"Low\":4693.75,\"Volume\":2475,\"Date\":\"2025-02-27 09:58:00 AM\"},{\"ScripCode\":41311,\"Open\":4696.8,\"Close\":4690.2,\"High\":4697.8,\"Low\":4690.2,\"Volume\":2250,\"Date\":\"2025-02-27 09:59:00 AM\"},{\"ScripCode\":41311,\"Open\":4690.6,\"Close\":4694.95,\"High\":4694.95,\"Low\":4690.35,\"Volume\":600,\"Date\":\"2025-02-27 10:00:00 AM\"},{\"ScripCode\":41311,\"Open\":4694.95,\"Close\":4683.8,\"High\":4694.95,\"Low\":4683.7,\"Volume\":1500,\"Date\":\"2025-02-27 10:01:00 AM\"},{\"ScripCode\":41311,\"Open\":4683.8,\"Close\":4680.75,\"High\":4684.2,\"Low\":4680.75,\"Volume\":600,\"Date\":\"2025-02-27 10:02:00 AM\"},{\"ScripCode\":41311,\"Open\":4682.3,\"Close\":4683.6,\"High\":4685,\"Low\":4678.8,\"Volume\":825,\"Date\":\"2025-02-27 10:03:00 AM\"},{\"ScripCode\":41311,\"Open\":4682.65,\"Close\":4683.9,\"High\":4684.95,\"Low\":4681.1,\"Volume\":2475,\"Date\":\"2025-02-27 10:04:00 AM\"},{\"ScripCode\":41311,\"Open\":4687,\"Close\":4692.75,\"High\":4692.75,\"Low\":4682.1,\"Volume\":2025,\"Date\":\"2025-02-27 10:05:00 AM\"},{\"ScripCode\":41311,\"Open\":4692.75,\"Close\":4700,\"High\":4700,\"Low\":4692.15,\"Volume\":1425,\"Date\":\"2025-02-27 10:06:00 AM\"},{\"ScripCode\":41311,\"Open\":4692.25,\"Close\":4688.55,\"High\":4692.5,\"Low\":4688.55,\"Volume\":2325,\"Date\":\"2025-02-27 10:07:00 AM\"},{\"ScripCode\":41311,\"Open\":4688.7,\"Close\":4692.45,\"High\":4692.45,\"Low\":4687.85,\"Volume\":525,\"Date\":\"2025-02-27 10:08:00 AM\"},{\"ScripCode\":41311,\"Open\":4692.5,\"Close\":4700.3,\"High\":4700.3,\"Low\":4691.85,\"Volume\":2100,\"Date\":\"2025-02-27 10:09:00 AM\"},{\"ScripCode\":41311,\"Open\":4704.3,\"Close\":4698.2,\"High\":4704.3,\"Low\":4698.2,\"Volume\":1575,\"Date\":\"2025-02-27 10:10:00 AM\"},{\"ScripCode\":41311,\"Open\":4690.5,\"Close\":4690.55,\"High\":4690.55,\"Low\":4690.5,\"Volume\":300,\"Date\":\"2025-02-27 10:11:00 AM\"},{\"ScripCode\":41311,\"Open\":4690.55,\"Close\":4696,\"High\":4698.2,\"Low\":4689.95,\"Volume\":1200,\"Date\":\"2025-02-27 10:12:00 AM\"},{\"ScripCode\":41311,\"Open\":4696,\"Close\":4694.4,\"High\":4696,\"Low\":4694.4,\"Volume\":900,\"Date\":\"2025-02-27 10:13:00 AM\"},{\"ScripCode\":41311,\"Open\":4694.4,\"Close\":4700.25,\"High\":4700.25,\"Low\":4693.95,\"Volume\":1575,\"Date\":\"2025-02-27 10:14:00 AM\"},{\"ScripCode\":41311,\"Open\":4698.95,\"Close\":4700.25,\"High\":4700.25,\"Low\":4698.95,\"Volume\":525,\"Date\":\"2025-02-27 10:15:00 AM\"},{\"ScripCode\":41311,\"Open\":4694.95,\"Close\":4698.45,\"High\":4698.45,\"Low\":4693.05,\"Volume\":8175,\"Date\":\"2025-02-27 10:16:00 AM\"},{\"ScripCode\":41311,\"Open\":4698.45,\"Close\":4702.35,\"High\":4703.1,\"Low\":4698.45,\"Volume\":1125,\"Date\":\"2025-02-27 10:17:00 AM\"},{\"ScripCode\":41311,\"Open\":4702.35,\"Close\":4699.6,\"High\":4702.35,\"Low\":4697.35,\"Volume\":675,\"Date\":\"2025-02-27 10:18:00 AM\"},{\"ScripCode\":41311,\"Open\":4700,\"Close\":4702.1,\"High\":4707,\"Low\":4700,\"Volume\":750,\"Date\":\"2025-02-27 10:19:00 AM\"},{\"ScripCode\":41311,\"Open\":4704.9,\"Close\":4705.55,\"High\":4708.35,\"Low\":4704,\"Volume\":1425,\"Date\":\"2025-02-27 10:20:00 AM\"},{\"ScripCode\":41311,\"Open\":4703.2,\"Close\":4703.25,\"High\":4703.6,\"Low\":4703.2,\"Volume\":1725,\"Date\":\"2025-02-27 10:21:00 AM\"},{\"ScripCode\":41311,\"Open\":4715.1,\"Close\":4715.25,\"High\":4715.25,\"Low\":4715.1,\"Volume\":3600,\"Date\":\"2025-02-27 10:22:00 AM\"},{\"ScripCode\":41311,\"Open\":4711,\"Close\":4711.85,\"High\":4711.85,\"Low\":4711,\"Volume\":300,\"Date\":\"2025-02-27 10:23:00 AM\"},{\"ScripCode\":41311,\"Open\":4703.45,\"Close\":4701,\"High\":4703.45,\"Low\":4701,\"Volume\":2625,\"Date\":\"2025-02-27 10:24:00 AM\"},{\"ScripCode\":41311,\"Open\":4701,\"Close\":4698.3,\"High\":4701,\"Low\":4698.3,\"Volume\":1350,\"Date\":\"2025-02-27 10:25:00 AM\"},{\"ScripCode\":41311,\"Open\":4703.85,\"Close\":4703.75,\"High\":4703.85,\"Low\":4703.75,\"Volume\":675,\"Date\":\"2025-02-27 10:26:00 AM\"},{\"ScripCode\":41311,\"Open\":4703.75,\"Close\":4707.15,\"High\":4707.15,\"Low\":4703.75,\"Volume\":375,\"Date\":\"2025-02-27 10:27:00 AM\"},{\"ScripCode\":41311,\"Open\":4708.4,\"Close\":4714,\"High\":4715,\"Low\":4708.4,\"Volume\":900,\"Date\":\"2025-02-27 10:28:00 AM\"},{\"ScripCode\":41311,\"Open\":4716.55,\"Close\":4710.75,\"High\":4716.55,\"Low\":4710.75,\"Volume\":1875,\"Date\":\"2025-02-27 10:29:00 AM\"},{\"ScripCode\":41311,\"Open\":4711,\"Close\":4719.55,\"High\":4720,\"Low\":4711,\"Volume\":1575,\"Date\":\"2025-02-27 10:30:00 AM\"},{\"ScripCode\":41311,\"Open\":4719.75,\"Close\":4722,\"High\":4723.55,\"Low\":4719.75,\"Volume\":1125,\"Date\":\"2025-02-27 10:31:00 AM\"},{\"ScripCode\":41311,\"Open\":4722,\"Close\":4721.55,\"High\":4722,\"Low\":4718.05,\"Volume\":1725,\"Date\":\"2025-02-27 10:32:00 AM\"},{\"ScripCode\":41311,\"Open\":4720.6,\"Close\":4724.9,\"High\":4724.9,\"Low\":4720.6,\"Volume\":225,\"Date\":\"2025-02-27 10:33:00 AM\"},{\"ScripCode\":41311,\"Open\":4720,\"Close\":4720.95,\"High\":4720.95,\"Low\":4717,\"Volume\":1650,\"Date\":\"2025-02-27 10:34:00 AM\"},{\"ScripCode\":41311,\"Open\":4720.95,\"Close\":4717.2,\"High\":4720.95,\"Low\":4717.2,\"Volume\":675,\"Date\":\"2025-02-27 10:35:00 AM\"},{\"ScripCode\":41311,\"Open\":4717.2,\"Close\":4717.2,\"High\":4717.2,\"Low\":4717.2,\"Volume\":525,\"Date\":\"2025-02-27 10:36:00 AM\"},{\"ScripCode\":41311,\"Open\":4717.2,\"Close\":4717.2,\"High\":4717.2,\"Low\":4717.2,\"Volume\":450,\"Date\":\"2025-02-27 10:37:00 AM\"},{\"ScripCode\":41311,\"Open\":4710.2,\"Close\":4710.95,\"High\":4710.95,\"Low\":4710.1,\"Volume\":1275,\"Date\":\"2025-02-27 10:38:00 AM\"},{\"ScripCode\":41311,\"Open\":4710.95,\"Close\":4711.05,\"High\":4711.05,\"Low\":4705.95,\"Volume\":1350,\"Date\":\"2025-02-27 10:39:00 AM\"},{\"ScripCode\":41311,\"Open\":4711.05,\"Close\":4713.5,\"High\":4713.5,\"Low\":4707.5,\"Volume\":1350,\"Date\":\"2025-02-27 10:40:00 AM\"},{\"ScripCode\":41311,\"Open\":4713.5,\"Close\":4715.65,\"High\":4715.65,\"Low\":4711.3,\"Volume\":375,\"Date\":\"2025-02-27 10:41:00 AM\"},{\"ScripCode\":41311,\"Open\":4714.4,\"Close\":4717.4,\"High\":4717.4,\"Low\":4714.4,\"Volume\":675,\"Date\":\"2025-02-27 10:42:00 AM\"},{\"ScripCode\":41311,\"Open\":4715.35,\"Close\":4718.65,\"High\":4718.9,\"Low\":4714.25,\"Volume\":2175,\"Date\":\"2025-02-27 10:43:00 AM\"},{\"ScripCode\":41311,\"Open\":4718.5,\"Close\":4717.4,\"High\":4718.5,\"Low\":4712.45,\"Volume\":4200,\"Date\":\"2025-02-27 10:44:00 AM\"},{\"ScripCode\":41311,\"Open\":4717.4,\"Close\":4712.75,\"High\":4717.4,\"Low\":4712.65,\"Volume\":1050,\"Date\":\"2025-02-27 10:45:00 AM\"},{\"ScripCode\":41311,\"Open\":4712.75,\"Close\":4706.5,\"High\":4712.75,\"Low\":4706.5,\"Volume\":675,\"Date\":\"2025-02-27 10:46:00 AM\"},{\"ScripCode\":41311,\"Open\":4706.5,\"Close\":4706.5,\"High\":4709.65,\"Low\":4706.5,\"Volume\":1725,\"Date\":\"2025-02-27 10:47:00 AM\"},{\"ScripCode\":41311,\"Open\":4707.65,\"Close\":4707.65,\"High\":4707.65,\"Low\":4705,\"Volume\":750,\"Date\":\"2025-02-27 10:48:00 AM\"},{\"ScripCode\":41311,\"Open\":4710,\"Close\":4703.7,\"High\":4710,\"Low\":4703.7,\"Volume\":750,\"Date\":\"2025-02-27 10:49:00 AM\"},{\"ScripCode\":41311,\"Open\":4707.5,\"Close\":4712.75,\"High\":4714.95,\"Low\":4707.5,\"Volume\":7125,\"Date\":\"2025-02-27 10:50:00 AM\"},{\"ScripCode\":41311,\"Open\":4712.9,\"Close\":4712.9,\"High\":4712.9,\"Low\":4712.9,\"Volume\":75,\"Date\":\"2025-02-27 10:51:00 AM\"},{\"ScripCode\":41311,\"Open\":4714.95,\"Close\":4723.2,\"High\":4723.2,\"Low\":4712.4,\"Volume\":2400,\"Date\":\"2025-02-27 10:52:00 AM\"},{\"ScripCode\":41311,\"Open\":4723.2,\"Close\":4721,\"High\":4724.95,\"Low\":4721,\"Volume\":1275,\"Date\":\"2025-02-27 10:53:00 AM\"},{\"ScripCode\":41311,\"Open\":4721,\"Close\":4721,\"High\":4721,\"Low\":4721,\"Volume\":150,\"Date\":\"2025-02-27 10:54:00 AM\"},{\"ScripCode\":41311,\"Open\":4718,\"Close\":4718,\"High\":4718,\"Low\":4718,\"Volume\":225,\"Date\":\"2025-02-27 10:55:00 AM\"},{\"ScripCode\":41311,\"Open\":4722,\"Close\":4724,\"High\":4724,\"Low\":4722,\"Volume\":300,\"Date\":\"2025-02-27 10:56:00 AM\"},{\"ScripCode\":41311,\"Open\":4725,\"Close\":4723.05,\"High\":4725,\"Low\":4723.05,\"Volume\":1725,\"Date\":\"2025-02-27 10:57:00 AM\"},{\"ScripCode\":41311,\"Open\":4723.05,\"Close\":4723.05,\"High\":4723.05,\"Low\":4723.05,\"Volume\":1500,\"Date\":\"2025-02-27 10:58:00 AM\"},{\"ScripCode\":41311,\"Open\":4720.45,\"Close\":4720.8,\"High\":4720.8,\"Low\":4716.2,\"Volume\":825,\"Date\":\"2025-02-27 10:59:00 AM\"},{\"ScripCode\":41311,\"Open\":4720.8,\"Close\":4720.8,\"High\":4720.8,\"Low\":4720.8,\"Volume\":450,\"Date\":\"2025-02-27 11:00:00 AM\"},{\"ScripCode\":41311,\"Open\":4714.65,\"Close\":4711.65,\"High\":4714.65,\"Low\":4711.65,\"Volume\":375,\"Date\":\"2025-02-27 11:01:00 AM\"},{\"ScripCode\":41311,\"Open\":4711.65,\"Close\":4707.9,\"High\":4711.65,\"Low\":4705.75,\"Volume\":1800,\"Date\":\"2025-02-27 11:02:00 AM\"},{\"ScripCode\":41311,\"Open\":4706.15,\"Close\":4702.5,\"High\":4706.15,\"Low\":4702.5,\"Volume\":1200,\"Date\":\"2025-02-27 11:03:00 AM\"},{\"ScripCode\":41311,\"Open\":4702.5,\"Close\":4708.4,\"High\":4712.3,\"Low\":4702.5,\"Volume\":1725,\"Date\":\"2025-02-27 11:04:00 AM\"},{\"ScripCode\":41311,\"Open\":4710.3,\"Close\":4707.35,\"High\":4710.3,\"Low\":4707.35,\"Volume\":825,\"Date\":\"2025-02-27 11:05:00 AM\"},{\"ScripCode\":41311,\"Open\":4703.65,\"Close\":4706.75,\"High\":4706.75,\"Low\":4703.65,\"Volume\":1050,\"Date\":\"2025-02-27 11:06:00 AM\"},{\"ScripCode\":41311,\"Open\":4707,\"Close\":4703,\"High\":4707.65,\"Low\":4701.55,\"Volume\":1650,\"Date\":\"2025-02-27 11:07:00 AM\"},{\"ScripCode\":41311,\"Open\":4703,\"Close\":4703,\"High\":4703,\"Low\":4703,\"Volume\":1050,\"Date\":\"2025-02-27 11:08:00 AM\"},{\"ScripCode\":41311,\"Open\":4702.8,\"Close\":4703.8,\"High\":4704,\"Low\":4702.8,\"Volume\":450,\"Date\":\"2025-02-27 11:09:00 AM\"},{\"ScripCode\":41311,\"Open\":4701.8,\"Close\":4697.7,\"High\":4701.8,\"Low\":4695.1,\"Volume\":1875,\"Date\":\"2025-02-27 11:10:00 AM\"},{\"ScripCode\":41311,\"Open\":4697.7,\"Close\":4700,\"High\":4700,\"Low\":4697.7,\"Volume\":1350,\"Date\":\"2025-02-27 11:11:00 AM\"},{\"ScripCode\":41311,\"Open\":4700,\"Close\":4691.4,\"High\":4700,\"Low\":4691.4,\"Volume\":2025,\"Date\":\"2025-02-27 11:12:00 AM\"},{\"ScripCode\":41311,\"Open\":4690.5,\"Close\":4693.05,\"High\":4693.05,\"Low\":4690.5,\"Volume\":375,\"Date\":\"2025-02-27 11:13:00 AM\"},{\"ScripCode\":41311,\"Open\":4693.05,\"Close\":4693.05,\"High\":4693.05,\"Low\":4693.05,\"Volume\":1425,\"Date\":\"2025-02-27 11:14:00 AM\"},{\"ScripCode\":41311,\"Open\":4694.75,\"Close\":4693.9,\"High\":4697.25,\"Low\":4693.9,\"Volume\":600,\"Date\":\"2025-02-27 11:15:00 AM\"},{\"ScripCode\":41311,\"Open\":4690.05,\"Close\":4688.75,\"High\":4690.05,\"Low\":4688.75,\"Volume\":375,\"Date\":\"2025-02-27 11:16:00 AM\"},{\"ScripCode\":41311,\"Open\":4690,\"Close\":4690,\"High\":4690,\"Low\":4690,\"Volume\":450,\"Date\":\"2025-02-27 11:17:00 AM\"},{\"ScripCode\":41311,\"Open\":4690,\"Close\":4687.9,\"High\":4690.95,\"Low\":4687.9,\"Volume\":675,\"Date\":\"2025-02-27 11:18:00 AM\"},{\"ScripCode\":41311,\"Open\":4687.85,\"Close\":4686.95,\"High\":4687.85,\"Low\":4684.8,\"Volume\":375,\"Date\":\"2025-02-27 11:19:00 AM\"},{\"ScripCode\":41311,\"Open\":4687.05,\"Close\":4687.7,\"High\":4691.6,\"Low\":4684.4,\"Volume\":1125,\"Date\":\"2025-02-27 11:20:00 AM\"},{\"ScripCode\":41311,\"Open\":4687.7,\"Close\":4702,\"High\":4703.4,\"Low\":4683.5,\"Volume\":4575,\"Date\":\"2025-02-27 11:21:00 AM\"},{\"ScripCode\":41311,\"Open\":4703.8,\"Close\":4699.2,\"High\":4704.4,\"Low\":4699.2,\"Volume\":1050,\"Date\":\"2025-02-27 11:22:00 AM\"},{\"ScripCode\":41311,\"Open\":4699.2,\"Close\":4701.95,\"High\":4702.2,\"Low\":4696.2,\"Volume\":300,\"Date\":\"2025-02-27 11:23:00 AM\"},{\"ScripCode\":41311,\"Open\":4700.25,\"Close\":4700.25,\"High\":4700.25,\"Low\":4700.25,\"Volume\":300,\"Date\":\"2025-02-27 11:24:00 AM\"},{\"ScripCode\":41311,\"Open\":4699,\"Close\":4699.2,\"High\":4699.2,\"Low\":4697,\"Volume\":1350,\"Date\":\"2025-02-27 11:25:00 AM\"},{\"ScripCode\":41311,\"Open\":4702,\"Close\":4695,\"High\":4702,\"Low\":4695,\"Volume\":2175,\"Date\":\"2025-02-27 11:26:00 AM\"},{\"ScripCode\":41311,\"Open\":4695,\"Close\":4700.3,\"High\":4700.3,\"Low\":4695,\"Volume\":600,\"Date\":\"2025-02-27 11:27:00 AM\"},{\"ScripCode\":41311,\"Open\":4700.05,\"Close\":4700.1,\"High\":4700.1,\"Low\":4697.05,\"Volume\":1725,\"Date\":\"2025-02-27 11:28:00 AM\"},{\"ScripCode\":41311,\"Open\":4700.1,\"Close\":4696.8,\"High\":4700.1,\"Low\":4696.8,\"Volume\":300,\"Date\":\"2025-02-27 11:29:00 AM\"},{\"ScripCode\":41311,\"Open\":4698.95,\"Close\":4694.7,\"High\":4698.95,\"Low\":4694.1,\"Volume\":900,\"Date\":\"2025-02-27 11:30:00 AM\"},{\"ScripCode\":41311,\"Open\":4695.8,\"Close\":4699.6,\"High\":4700.3,\"Low\":4693.3,\"Volume\":2475,\"Date\":\"2025-02-27 11:31:00 AM\"},{\"ScripCode\":41311,\"Open\":4702,\"Close\":4704.5,\"High\":4704.5,\"Low\":4696.75,\"Volume\":2625,\"Date\":\"2025-02-27 11:32:00 AM\"},{\"ScripCode\":41311,\"Open\":4705.3,\"Close\":4707.8,\"High\":4709.95,\"Low\":4705.3,\"Volume\":825,\"Date\":\"2025-02-27 11:33:00 AM\"},{\"ScripCode\":41311,\"Open\":4705,\"Close\":4705.1,\"High\":4706.75,\"Low\":4703.1,\"Volume\":1875,\"Date\":\"2025-02-27 11:34:00 AM\"},{\"ScripCode\":41311,\"Open\":4703.7,\"Close\":4715.75,\"High\":4715.75,\"Low\":4703.7,\"Volume\":3300,\"Date\":\"2025-02-27 11:35:00 AM\"},{\"ScripCode\":41311,\"Open\":4715.6,\"Close\":4716.55,\"High\":4716.55,\"Low\":4715.6,\"Volume\":150,\"Date\":\"2025-02-27 11:36:00 AM\"},{\"ScripCode\":41311,\"Open\":4716.55,\"Close\":4714,\"High\":4716.55,\"Low\":4714,\"Volume\":1050,\"Date\":\"2025-02-27 11:37:00 AM\"},{\"ScripCode\":41311,\"Open\":4715.85,\"Close\":4707.85,\"High\":4715.95,\"Low\":4707.85,\"Volume\":975,\"Date\":\"2025-02-27 11:38:00 AM\"},{\"ScripCode\":41311,\"Open\":4713.45,\"Close\":4713.45,\"High\":4713.45,\"Low\":4713.45,\"Volume\":300,\"Date\":\"2025-02-27 11:39:00 AM\"},{\"ScripCode\":41311,\"Open\":4714.05,\"Close\":4714.2,\"High\":4714.2,\"Low\":4714.05,\"Volume\":375,\"Date\":\"2025-02-27 11:40:00 AM\"},{\"ScripCode\":41311,\"Open\":4713.95,\"Close\":4715.95,\"High\":4715.95,\"Low\":4713.1,\"Volume\":675,\"Date\":\"2025-02-27 11:41:00 AM\"},{\"ScripCode\":41311,\"Open\":4715.95,\"Close\":4710.05,\"High\":4715.95,\"Low\":4710.05,\"Volume\":2175,\"Date\":\"2025-02-27 11:42:00 AM\"},{\"ScripCode\":41311,\"Open\":4711.7,\"Close\":4709.6,\"High\":4711.7,\"Low\":4709.6,\"Volume\":225,\"Date\":\"2025-02-27 11:43:00 AM\"},{\"ScripCode\":41311,\"Open\":4712.05,\"Close\":4711.5,\"High\":4712.05,\"Low\":4707.2,\"Volume\":975,\"Date\":\"2025-02-27 11:44:00 AM\"},{\"ScripCode\":41311,\"Open\":4708.6,\"Close\":4705.9,\"High\":4708.6,\"Low\":4705.9,\"Volume\":900,\"Date\":\"2025-02-27 11:45:00 AM\"},{\"ScripCode\":41311,\"Open\":4706,\"Close\":4706.1,\"High\":4710.15,\"Low\":4705.15,\"Volume\":1200,\"Date\":\"2025-02-27 11:46:00 AM\"},{\"ScripCode\":41311,\"Open\":4710.35,\"Close\":4710.35,\"High\":4710.35,\"Low\":4710.35,\"Volume\":375,\"Date\":\"2025-02-27 11:47:00 AM\"},{\"ScripCode\":41311,\"Open\":4705.4,\"Close\":4707.1,\"High\":4707.1,\"Low\":4705.4,\"Volume\":450,\"Date\":\"2025-02-27 11:48:00 AM\"},{\"ScripCode\":41311,\"Open\":4707.1,\"Close\":4706.35,\"High\":4707.1,\"Low\":4706.35,\"Volume\":225,\"Date\":\"2025-02-27 11:49:00 AM\"},{\"ScripCode\":41311,\"Open\":4706.35,\"Close\":4716,\"High\":4716,\"Low\":4706.35,\"Volume\":2025,\"Date\":\"2025-02-27 11:50:00 AM\"},{\"ScripCode\":41311,\"Open\":4712.25,\"Close\":4712.6,\"High\":4712.6,\"Low\":4709.75,\"Volume\":900,\"Date\":\"2025-02-27 11:51:00 AM\"},{\"ScripCode\":41311,\"Open\":4712.65,\"Close\":4711.65,\"High\":4712.65,\"Low\":4709,\"Volume\":1875,\"Date\":\"2025-02-27 11:52:00 AM\"},{\"ScripCode\":41311,\"Open\":4708.9,\"Close\":4707.3,\"High\":4708.9,\"Low\":4705.95,\"Volume\":1050,\"Date\":\"2025-02-27 11:53:00 AM\"},{\"ScripCode\":41311,\"Open\":4703.8,\"Close\":4708.45,\"High\":4708.45,\"Low\":4703.8,\"Volume\":975,\"Date\":\"2025-02-27 11:54:00 AM\"},{\"ScripCode\":41311,\"Open\":4707,\"Close\":4705.6,\"High\":4707,\"Low\":4705.6,\"Volume\":225,\"Date\":\"2025-02-27 11:55:00 AM\"},{\"ScripCode\":41311,\"Open\":4705.95,\"Close\":4708.25,\"High\":4708.25,\"Low\":4705.95,\"Volume\":1575,\"Date\":\"2025-02-27 11:56:00 AM\"},{\"ScripCode\":41311,\"Open\":4708.25,\"Close\":4708.25,\"High\":4708.25,\"Low\":4708.25,\"Volume\":225,\"Date\":\"2025-02-27 11:57:00 AM\"},{\"ScripCode\":41311,\"Open\":4702.5,\"Close\":4702.5,\"High\":4702.85,\"Low\":4702.5,\"Volume\":825,\"Date\":\"2025-02-27 11:58:00 AM\"},{\"ScripCode\":41311,\"Open\":4705.25,\"Close\":4705.25,\"High\":4705.25,\"Low\":4705.25,\"Volume\":600,\"Date\":\"2025-02-27 11:59:00 AM\"},{\"ScripCode\":41311,\"Open\":4705.25,\"Close\":4701.7,\"High\":4707,\"Low\":4701.7,\"Volume\":1350,\"Date\":\"2025-02-27 12:00:00 PM\"},{\"ScripCode\":41311,\"Open\":4704.9,\"Close\":4701,\"High\":4704.9,\"Low\":4700,\"Volume\":1425,\"Date\":\"2025-02-27 12:01:00 PM\"},{\"ScripCode\":41311,\"Open\":4701,\"Close\":4703.9,\"High\":4703.9,\"Low\":4700.25,\"Volume\":600,\"Date\":\"2025-02-27 12:02:00 PM\"},{\"ScripCode\":41311,\"Open\":4703.9,\"Close\":4703.55,\"High\":4703.9,\"Low\":4703.55,\"Volume\":1125,\"Date\":\"2025-02-27 12:03:00 PM\"},{\"ScripCode\":41311,\"Open\":4699.05,\"Close\":4700,\"High\":4702.95,\"Low\":4699.05,\"Volume\":600,\"Date\":\"2025-02-27 12:04:00 PM\"},{\"ScripCode\":41311,\"Open\":4700,\"Close\":4699.65,\"High\":4702.95,\"Low\":4699.5,\"Volume\":825,\"Date\":\"2025-02-27 12:05:00 PM\"},{\"ScripCode\":41311,\"Open\":4699.65,\"Close\":4702.95,\"High\":4702.95,\"Low\":4699.65,\"Volume\":2250,\"Date\":\"2025-02-27 12:06:00 PM\"},{\"ScripCode\":41311,\"Open\":4703,\"Close\":4705.55,\"High\":4705.55,\"Low\":4702.9,\"Volume\":675,\"Date\":\"2025-02-27 12:07:00 PM\"},{\"ScripCode\":41311,\"Open\":4705.55,\"Close\":4701.2,\"High\":4705.55,\"Low\":4701.2,\"Volume\":1050,\"Date\":\"2025-02-27 12:08:00 PM\"},{\"ScripCode\":41311,\"Open\":4701.2,\"Close\":4700,\"High\":4701.95,\"Low\":4699.1,\"Volume\":3075,\"Date\":\"2025-02-27 12:09:00 PM\"},{\"ScripCode\":41311,\"Open\":4702.15,\"Close\":4700.95,\"High\":4703,\"Low\":4700.95,\"Volume\":1050,\"Date\":\"2025-02-27 12:10:00 PM\"},{\"ScripCode\":41311,\"Open\":4699.85,\"Close\":4698.55,\"High\":4700.95,\"Low\":4693.6,\"Volume\":1050,\"Date\":\"2025-02-27 12:11:00 PM\"},{\"ScripCode\":41311,\"Open\":4698.55,\"Close\":4698.55,\"High\":4698.55,\"Low\":4698.55,\"Volume\":150,\"Date\":\"2025-02-27 12:12:00 PM\"},{\"ScripCode\":41311,\"Open\":4699.25,\"Close\":4695,\"High\":4699.25,\"Low\":4695,\"Volume\":2100,\"Date\":\"2025-02-27 12:13:00 PM\"},{\"ScripCode\":41311,\"Open\":4695,\"Close\":4693.8,\"High\":4699.25,\"Low\":4693.8,\"Volume\":750,\"Date\":\"2025-02-27 12:14:00 PM\"},{\"ScripCode\":41311,\"Open\":4694.75,\"Close\":4699.45,\"High\":4699.45,\"Low\":4694.2,\"Volume\":300,\"Date\":\"2025-02-27 12:15:00 PM\"},{\"ScripCode\":41311,\"Open\":4698.95,\"Close\":4698.35,\"High\":4698.95,\"Low\":4698.35,\"Volume\":600,\"Date\":\"2025-02-27 12:16:00 PM\"},{\"ScripCode\":41311,\"Open\":4696.05,\"Close\":4699.15,\"High\":4700.2,\"Low\":4696.05,\"Volume\":3975,\"Date\":\"2025-02-27 12:17:00 PM\"},{\"ScripCode\":41311,\"Open\":4699,\"Close\":4700,\"High\":4700,\"Low\":4699,\"Volume\":300,\"Date\":\"2025-02-27 12:18:00 PM\"},{\"ScripCode\":41311,\"Open\":4703.4,\"Close\":4703,\"High\":4703.4,\"Low\":4700.1,\"Volume\":450,\"Date\":\"2025-02-27 12:19:00 PM\"},{\"ScripCode\":41311,\"Open\":4700.1,\"Close\":4699.1,\"High\":4703.15,\"Low\":4699.1,\"Volume\":1650,\"Date\":\"2025-02-27 12:20:00 PM\"},{\"ScripCode\":41311,\"Open\":4698.05,\"Close\":4699.5,\"High\":4699.5,\"Low\":4697.1,\"Volume\":2325,\"Date\":\"2025-02-27 12:21:00 PM\"},{\"ScripCode\":41311,\"Open\":4696.15,\"Close\":4700.4,\"High\":4700.65,\"Low\":4696.15,\"Volume\":4050,\"Date\":\"2025-02-27 12:22:00 PM\"},{\"ScripCode\":41311,\"Open\":4697.7,\"Close\":4700.3,\"High\":4700.85,\"Low\":4697.7,\"Volume\":2550,\"Date\":\"2025-02-27 12:23:00 PM\"},{\"ScripCode\":41311,\"Open\":4700,\"Close\":4700.1,\"High\":4700.1,\"Low\":4700,\"Volume\":450,\"Date\":\"2025-02-27 12:24:00 PM\"},{\"ScripCode\":41311,\"Open\":4699.8,\"Close\":4696.65,\"High\":4699.8,\"Low\":4696.65,\"Volume\":2325,\"Date\":\"2025-02-27 12:25:00 PM\"},{\"ScripCode\":41311,\"Open\":4696.65,\"Close\":4695.5,\"High\":4696.65,\"Low\":4695.5,\"Volume\":1125,\"Date\":\"2025-02-27 12:26:00 PM\"},{\"ScripCode\":41311,\"Open\":4695.5,\"Close\":4698.2,\"High\":4698.2,\"Low\":4695.5,\"Volume\":150,\"Date\":\"2025-02-27 12:27:00 PM\"},{\"ScripCode\":41311,\"Open\":4697.95,\"Close\":4695.45,\"High\":4697.95,\"Low\":4693.3,\"Volume\":825,\"Date\":\"2025-02-27 12:28:00 PM\"},{\"ScripCode\":41311,\"Open\":4695.45,\"Close\":4696.35,\"High\":4696.35,\"Low\":4695.45,\"Volume\":300,\"Date\":\"2025-02-27 12:29:00 PM\"},{\"ScripCode\":41311,\"Open\":4696.35,\"Close\":4696.35,\"High\":4696.35,\"Low\":4696.35,\"Volume\":75,\"Date\":\"2025-02-27 12:30:00 PM\"}],\"27-03-2025\":[{\"ScripCode\":43358,\"Open\":4943,\"Close\":4889.35,\"High\":4943,\"Low\":4870,\"Volume\":2100,\"Date\":\"2025-02-24 09:15:00 AM\"},{\"ScripCode\":43358,\"Open\":4881.65,\"Close\":4851.05,\"High\":4881.65,\"Low\":4849.95,\"Volume\":10200,\"Date\":\"2025-02-24 09:16:00 AM\"},{\"ScripCode\":43358,\"Open\":4851.05,\"Close\":4840,\"High\":4860,\"Low\":4838.05,\"Volume\":5700,\"Date\":\"2025-02-24 09:17:00 AM\"},{\"ScripCode\":43358,\"Open\":4840.85,\"Close\":4838.3,\"High\":4845.05,\"Low\":4833.45,\"Volume\":2700,\"Date\":\"2025-02-24 09:18:00 AM\"},{\"ScripCode\":43358,\"Open\":4837.2,\"Close\":4828.25,\"High\":4837.2,\"Low\":4825,\"Volume\":4875,\"Date\":\"2025-02-24 09:19:00 AM\"},{\"ScripCode\":43358,\"Open\":4828.25,\"Close\":4818.65,\"High\":4828.25,\"Low\":4806.2,\"Volume\":7125,\"Date\":\"2025-02-24 09:20:00 AM\"},{\"ScripCode\":43358,\"Open\":4818.65,\"Close\":4814.3,\"High\":4819.7,\"Low\":4809.6,\"Volume\":7200,\"Date\":\"2025-02-24 09:21:00 AM\"},{\"ScripCode\":43358,\"Open\":4813.5,\"Close\":4805.95,\"High\":4823.25,\"Low\":4805.95,\"Volume\":16575,\"Date\":\"2025-02-24 09:22:00 AM\"},{\"ScripCode\":43358,\"Open\":4805.1,\"Close\":4819.4,\"High\":4830.25,\"Low\":4805.1,\"Volume\":6000,\"Date\":\"2025-02-24 09:23:00 AM\"},{\"ScripCode\":43358,\"Open\":4819.4,\"Close\":4831.95,\"High\":4831.95,\"Low\":4819.4,\"Volume\":10350,\"Date\":\"2025-02-24 09:24:00 AM\"},{\"ScripCode\":43358,\"Open\":4831.95,\"Close\":4832.7,\"High\":4840.6,\"Low\":4831.95,\"Volume\":4875,\"Date\":\"2025-02-24 09:25:00 AM\"},{\"ScripCode\":43358,\"Open\":4832.7,\"Close\":4816.05,\"High\":4833.75,\"Low\":4816,\"Volume\":5625,\"Date\":\"2025-02-24 09:26:00 AM\"},{\"ScripCode\":43358,\"Open\":4816.05,\"Close\":4851.6,\"High\":4855.4,\"Low\":4816.05,\"Volume\":12000,\"Date\":\"2025-02-24 09:27:00 AM\"},{\"ScripCode\":43358,\"Open\":4851.1,\"Close\":4848.05,\"High\":4860.3,\"Low\":4842.45,\"Volume\":7125,\"Date\":\"2025-02-24 09:28:00 AM\"},{\"ScripCode\":43358,\"Open\":4848.05,\"Close\":4853.15,\"High\":4858.7,\"Low\":4843.6,\"Volume\":9150,\"Date\":\"2025-02-24 09:29:00 AM\"},{\"ScripCode\":43358,\"Open\":4850.7,\"Close\":4850.05,\"High\":4861.8,\"Low\":4849.05,\"Volume\":9300,\"Date\":\"2025-02-24 09:30:00 AM\"},{\"ScripCode\":43358,\"Open\":4850,\"Close\":4860.1,\"High\":4863.3,\"Low\":4845.8,\"Volume\":4425,\"Date\":\"2025-02-24 09:31:00 AM\"},{\"ScripCode\":43358,\"Open\":4855.25,\"Close\":4859,\"High\":4864.7,\"Low\":4854.65,\"Volume\":6450,\"Date\":\"2025-02-24 09:32:00 AM\"},{\"ScripCode\":43358,\"Open\":4859,\"Close\":4859.9,\"High\":4863.5,\"Low\":4849.05,\"Volume\":5400,\"Date\":\"2025-02-24 09:33:00 AM\"},{\"ScripCode\":43358,\"Open\":4864.15,\"Close\":4854,\"High\":4867.95,\"Low\":4852.65,\"Volume\":4500,\"Date\":\"2025-02-24 09:34:00 AM\"},{\"ScripCode\":43358,\"Open\":4854,\"Close\":4855.5,\"High\":4860.6,\"Low\":4850.65,\"Volume\":6675,\"Date\":\"2025-02-24 09:35:00 AM\"},{\"ScripCode\":43358,\"Open\":4855.5,\"Close\":4860,\"High\":4862.85,\"Low\":4853.4,\"Volume\":4275,\"Date\":\"2025-02-24 09:36:00 AM\"},{\"ScripCode\":43358,\"Open\":4860,\"Close\":4850,\"High\":4860.35,\"Low\":4850,\"Volume\":4425,\"Date\":\"2025-02-24 09:37:00 AM\"},{\"ScripCode\":43358,\"Open\":4851.8,\"Close\":4830,\"High\":4851.8,\"Low\":4830,\"Volume\":10125,\"Date\":\"2025-02-24 09:38:00 AM\"},{\"ScripCode\":43358,\"Open\":4835.55,\"Close\":4832.75,\"High\":4840,\"Low\":4830.95,\"Volume\":3750,\"Date\":\"2025-02-24 09:39:00 AM\"},{\"ScripCode\":43358,\"Open\":4832.4,\"Close\":4830,\"High\":4835.95,\"Low\":4830,\"Volume\":3825,\"Date\":\"2025-02-24 09:40:00 AM\"},{\"ScripCode\":43358,\"Open\":4830,\"Close\":4829.7,\"High\":4835,\"Low\":4829.7,\"Volume\":3525,\"Date\":\"2025-02-24 09:41:00 AM\"},{\"ScripCode\":43358,\"Open\":4829.7,\"Close\":4828.05,\"High\":4830,\"Low\":4828.05,\"Volume\":2550,\"Date\":\"2025-02-24 09:42:00 AM\"},{\"ScripCode\":43358,\"Open\":4828.05,\"Close\":4828.55,\"High\":4833,\"Low\":4826.05,\"Volume\":2850,\"Date\":\"2025-02-24 09:43:00 AM\"},{\"ScripCode\":43358,\"Open\":4831.25,\"Close\":4836.7,\"High\":4838,\"Low\":4831.15,\"Volume\":3300,\"Date\":\"2025-02-24 09:44:00 AM\"},{\"ScripCode\":43358,\"Open\":4836.7,\"Close\":4846.1,\"High\":4846.4,\"Low\":4834,\"Volume\":3450,\"Date\":\"2025-02-24 09:45:00 AM\"},{\"ScripCode\":43358,\"Open\":4846.1,\"Close\":4848.25,\"High\":4852,\"Low\":4845.8,\"Volume\":2400,\"Date\":\"2025-02-24 09:46:00 AM\"},{\"ScripCode\":43358,\"Open\":4848.25,\"Close\":4855,\"High\":4858.1,\"Low\":4847.85,\"Volume\":10275,\"Date\":\"2025-02-24 09:47:00 AM\"},{\"ScripCode\":43358,\"Open\":4854.05,\"Close\":4854.75,\"High\":4854.9,\"Low\":4845.85,\"Volume\":2625,\"Date\":\"2025-02-24 09:48:00 AM\"},{\"ScripCode\":43358,\"Open\":4854.75,\"Close\":4852.3,\"High\":4855.05,\"Low\":4850,\"Volume\":2400,\"Date\":\"2025-02-24 09:49:00 AM\"},{\"ScripCode\":43358,\"Open\":4850.55,\"Close\":4853.35,\"High\":4853.35,\"Low\":4850.55,\"Volume\":2325,\"Date\":\"2025-02-24 09:50:00 AM\"},{\"ScripCode\":43358,\"Open\":4853.35,\"Close\":4846.15,\"High\":4853.35,\"Low\":4845,\"Volume\":1650,\"Date\":\"2025-02-24 09:51:00 AM\"},{\"ScripCode\":43358,\"Open\":4846.15,\"Close\":4851.05,\"High\":4851.05,\"Low\":4846.15,\"Volume\":2325,\"Date\":\"2025-02-24 09:52:00 AM\"},{\"ScripCode\":43358,\"Open\":4851.05,\"Close\":4862.3,\"High\":4862.3,\"Low\":4851.05,\"Volume\":2850,\"Date\":\"2025-02-24 09:53:00 AM\"},{\"ScripCode\":43358,\"Open\":4862.3,\"Close\":4854.85,\"High\":4862.95,\"Low\":4854.85,\"Volume\":4500,\"Date\":\"2025-02-24 09:54:00 AM\"},{\"ScripCode\":43358,\"Open\":4854.85,\"Close\":4858.25,\"High\":4858.25,\"Low\":4854.85,\"Volume\":2025,\"Date\":\"2025-02-24 09:55:00 AM\"},{\"ScripCode\":43358,\"Open\":4858.25,\"Close\":4850,\"High\":4858.25,\"Low\":4850,\"Volume\":2550,\"Date\":\"2025-02-24 09:56:00 AM\"},{\"ScripCode\":43358,\"Open\":4848,\"Close\":4849.7,\"High\":4851.55,\"Low\":4841.35,\"Volume\":3150,\"Date\":\"2025-02-24 09:57:00 AM\"},{\"ScripCode\":43358,\"Open\":4849.7,\"Close\":4854.55,\"High\":4854.55,\"Low\":4849,\"Volume\":6600,\"Date\":\"2025-02-24 09:58:00 AM\"},{\"ScripCode\":43358,\"Open\":4856.85,\"Close\":4858,\"High\":4858,\"Low\":4856.3,\"Volume\":2775,\"Date\":\"2025-02-24 09:59:00 AM\"},{\"ScripCode\":43358,\"Open\":4858,\"Close\":4856.3,\"High\":4858.8,\"Low\":4849,\"Volume\":3900,\"Date\":\"2025-02-24 10:00:00 AM\"},{\"ScripCode\":43358,\"Open\":4856.3,\"Close\":4844.15,\"High\":4856.3,\"Low\":4840.4,\"Volume\":7875,\"Date\":\"2025-02-24 10:01:00 AM\"},{\"ScripCode\":43358,\"Open\":4844.15,\"Close\":4842.45,\"High\":4844.15,\"Low\":4841.95,\"Volume\":2325,\"Date\":\"2025-02-24 10:02:00 AM\"},{\"ScripCode\":43358,\"Open\":4842.45,\"Close\":4848.6,\"High\":4848.6,\"Low\":4842,\"Volume\":2475,\"Date\":\"2025-02-24 10:03:00 AM\"},{\"ScripCode\":43358,\"Open\":4848.6,\"Close\":4849.2,\"High\":4850.15,\"Low\":4847.5,\"Volume\":2625,\"Date\":\"2025-02-24 10:04:00 AM\"},{\"ScripCode\":43358,\"Open\":4849.2,\"Close\":4843.05,\"High\":4850.3,\"Low\":4841.1,\"Volume\":2850,\"Date\":\"2025-02-24 10:05:00 AM\"},{\"ScripCode\":43358,\"Open\":4843.05,\"Close\":4850.6,\"High\":4850.6,\"Low\":4843.05,\"Volume\":3150,\"Date\":\"2025-02-24 10:06:00 AM\"},{\"ScripCode\":43358,\"Open\":4850.6,\"Close\":4848,\"High\":4850.85,\"Low\":4848,\"Volume\":2250,\"Date\":\"2025-02-24 10:07:00 AM\"},{\"ScripCode\":43358,\"Open\":4848,\"Close\":4848.05,\"High\":4848.05,\"Low\":4840.1,\"Volume\":4200,\"Date\":\"2025-02-24 10:08:00 AM\"},{\"ScripCode\":43358,\"Open\":4848.05,\"Close\":4861.1,\"High\":4861.1,\"Low\":4848.05,\"Volume\":3375,\"Date\":\"2025-02-24 10:09:00 AM\"},{\"ScripCode\":43358,\"Open\":4861.1,\"Close\":4860.05,\"High\":4863.65,\"Low\":4857,\"Volume\":7800,\"Date\":\"2025-02-24 10:10:00 AM\"},{\"ScripCode\":43358,\"Open\":4861.95,\"Close\":4850.75,\"High\":4864.85,\"Low\":4848.35,\"Volume\":5400,\"Date\":\"2025-02-24 10:11:00 AM\"},{\"ScripCode\":43358,\"Open\":4849.05,\"Close\":4851.65,\"High\":4860.6,\"Low\":4849.05,\"Volume\":3825,\"Date\":\"2025-02-24 10:12:00 AM\"},{\"ScripCode\":43358,\"Open\":4855.1,\"Close\":4854.6,\"High\":4858.25,\"Low\":4854.6,\"Volume\":1500,\"Date\":\"2025-02-24 10:13:00 AM\"},{\"ScripCode\":43358,\"Open\":4854.6,\"Close\":4852.25,\"High\":4854.6,\"Low\":4849.9,\"Volume\":3375,\"Date\":\"2025-02-24 10:14:00 AM\"},{\"ScripCode\":43358,\"Open\":4852.25,\"Close\":4848.6,\"High\":4852.25,\"Low\":4845.55,\"Volume\":5475,\"Date\":\"2025-02-24 10:15:00 AM\"},{\"ScripCode\":43358,\"Open\":4848.6,\"Close\":4854.05,\"High\":4854.25,\"Low\":4845.65,\"Volume\":2250,\"Date\":\"2025-02-24 10:16:00 AM\"},{\"ScripCode\":43358,\"Open\":4854.05,\"Close\":4859.8,\"High\":4859.9,\"Low\":4854.05,\"Volume\":2550,\"Date\":\"2025-02-24 10:17:00 AM\"},{\"ScripCode\":43358,\"Open\":4858.45,\"Close\":4853.05,\"High\":4858.45,\"Low\":4853.05,\"Volume\":2850,\"Date\":\"2025-02-24 10:18:00 AM\"},{\"ScripCode\":43358,\"Open\":4853.05,\"Close\":4854.6,\"High\":4854.6,\"Low\":4848.15,\"Volume\":4200,\"Date\":\"2025-02-24 10:19:00 AM\"},{\"ScripCode\":43358,\"Open\":4854.6,\"Close\":4859,\"High\":4859,\"Low\":4854.1,\"Volume\":2475,\"Date\":\"2025-02-24 10:20:00 AM\"},{\"ScripCode\":43358,\"Open\":4858.05,\"Close\":4852.15,\"High\":4859,\"Low\":4852.15,\"Volume\":17850,\"Date\":\"2025-02-24 10:21:00 AM\"},{\"ScripCode\":43358,\"Open\":4852.15,\"Close\":4857.15,\"High\":4857.95,\"Low\":4852.15,\"Volume\":2925,\"Date\":\"2025-02-24 10:22:00 AM\"},{\"ScripCode\":43358,\"Open\":4857.15,\"Close\":4854,\"High\":4857.85,\"Low\":4853.05,\"Volume\":2475,\"Date\":\"2025-02-24 10:23:00 AM\"},{\"ScripCode\":43358,\"Open\":4850.35,\"Close\":4850.85,\"High\":4851.75,\"Low\":4846.45,\"Volume\":2775,\"Date\":\"2025-02-24 10:24:00 AM\"},{\"ScripCode\":43358,\"Open\":4850.85,\"Close\":4844.75,\"High\":4850.85,\"Low\":4844.75,\"Volume\":2175,\"Date\":\"2025-02-24 10:25:00 AM\"},{\"ScripCode\":43358,\"Open\":4844.75,\"Close\":4837.65,\"High\":4844.75,\"Low\":4837.3,\"Volume\":4200,\"Date\":\"2025-02-24 10:26:00 AM\"},{\"ScripCode\":43358,\"Open\":4837.65,\"Close\":4839.45,\"High\":4840.15,\"Low\":4835,\"Volume\":3375,\"Date\":\"2025-02-24 10:27:00 AM\"},{\"ScripCode\":43358,\"Open\":4839.45,\"Close\":4854.2,\"High\":4854.2,\"Low\":4839.45,\"Volume\":4575,\"Date\":\"2025-02-24 10:28:00 AM\"},{\"ScripCode\":43358,\"Open\":4854.2,\"Close\":4846.1,\"High\":4854.55,\"Low\":4846.1,\"Volume\":4725,\"Date\":\"2025-02-24 10:29:00 AM\"},{\"ScripCode\":43358,\"Open\":4846.1,\"Close\":4860.65,\"High\":4860.65,\"Low\":4846.1,\"Volume\":3900,\"Date\":\"2025-02-24 10:30:00 AM\"},{\"ScripCode\":43358,\"Open\":4860.65,\"Close\":4858.5,\"High\":4860.65,\"Low\":4857.2,\"Volume\":5550,\"Date\":\"2025-02-24 10:31:00 AM\"},{\"ScripCode\":43358,\"Open\":4858.5,\"Close\":4852.1,\"High\":4858.5,\"Low\":4852.1,\"Volume\":2025,\"Date\":\"2025-02-24 10:32:00 AM\"},{\"ScripCode\":43358,\"Open\":4852.1,\"Close\":4851.95,\"High\":4852.1,\"Low\":4849.9,\"Volume\":2400,\"Date\":\"2025-02-24 10:33:00 AM\"},{\"ScripCode\":43358,\"Open\":4852.1,\"Close\":4854,\"High\":4857.95,\"Low\":4850.4,\"Volume\":3600,\"Date\":\"2025-02-24 10:34:00 AM\"},{\"ScripCode\":43358,\"Open\":4854,\"Close\":4854.05,\"High\":4854.7,\"Low\":4853,\"Volume\":4125,\"Date\":\"2025-02-24 10:35:00 AM\"},{\"ScripCode\":43358,\"Open\":4854.05,\"Close\":4847.4,\"High\":4854.3,\"Low\":4847.4,\"Volume\":2775,\"Date\":\"2025-02-24 10:36:00 AM\"},{\"ScripCode\":43358,\"Open\":4847.4,\"Close\":4853,\"High\":4853.2,\"Low\":4847.4,\"Volume\":3900,\"Date\":\"2025-02-24 10:37:00 AM\"},{\"ScripCode\":43358,\"Open\":4847.55,\"Close\":4858.05,\"High\":4858.9,\"Low\":4845.95,\"Volume\":3900,\"Date\":\"2025-02-24 10:38:00 AM\"},{\"ScripCode\":43358,\"Open\":4858,\"Close\":4859.05,\"High\":4859.05,\"Low\":4852.65,\"Volume\":3300,\"Date\":\"2025-02-24 10:39:00 AM\"},{\"ScripCode\":43358,\"Open\":4859.05,\"Close\":4853.05,\"High\":4859.05,\"Low\":4852.6,\"Volume\":3900,\"Date\":\"2025-02-24 10:40:00 AM\"},{\"ScripCode\":43358,\"Open\":4853.1,\"Close\":4854.25,\"High\":4858.2,\"Low\":4852.65,\"Volume\":5850,\"Date\":\"2025-02-24 10:41:00 AM\"},{\"ScripCode\":43358,\"Open\":4854.25,\"Close\":4855.1,\"High\":4855.1,\"Low\":4848.45,\"Volume\":3075,\"Date\":\"2025-02-24 10:42:00 AM\"},{\"ScripCode\":43358,\"Open\":4855.6,\"Close\":4860.3,\"High\":4869.15,\"Low\":4854.7,\"Volume\":11325,\"Date\":\"2025-02-24 10:43:00 AM\"},{\"ScripCode\":43358,\"Open\":4860.3,\"Close\":4855.4,\"High\":4865.4,\"Low\":4855.4,\"Volume\":5700,\"Date\":\"2025-02-24 10:44:00 AM\"},{\"ScripCode\":43358,\"Open\":4859.3,\"Close\":4867.9,\"High\":4868.4,\"Low\":4854,\"Volume\":20775,\"Date\":\"2025-02-24 10:45:00 AM\"},{\"ScripCode\":43358,\"Open\":4867.9,\"Close\":4867.2,\"High\":4870,\"Low\":4860.55,\"Volume\":12000,\"Date\":\"2025-02-24 10:46:00 AM\"},{\"ScripCode\":43358,\"Open\":4865.45,\"Close\":4863.95,\"High\":4871.3,\"Low\":4862.25,\"Volume\":9000,\"Date\":\"2025-02-24 10:47:00 AM\"},{\"ScripCode\":43358,\"Open\":4863.3,\"Close\":4866.35,\"High\":4871.85,\"Low\":4862.35,\"Volume\":10575,\"Date\":\"2025-02-24 10:48:00 AM\"},{\"ScripCode\":43358,\"Open\":4866.35,\"Close\":4859.95,\"High\":4866.35,\"Low\":4857.8,\"Volume\":2700,\"Date\":\"2025-02-24 10:49:00 AM\"},{\"ScripCode\":43358,\"Open\":4859.95,\"Close\":4858.05,\"High\":4860.2,\"Low\":4858.05,\"Volume\":2850,\"Date\":\"2025-02-24 10:50:00 AM\"},{\"ScripCode\":43358,\"Open\":4858.05,\"Close\":4860.8,\"High\":4860.8,\"Low\":4858.05,\"Volume\":2925,\"Date\":\"2025-02-24 10:51:00 AM\"},{\"ScripCode\":43358,\"Open\":4860.8,\"Close\":4852,\"High\":4860.8,\"Low\":4852,\"Volume\":2625,\"Date\":\"2025-02-24 10:52:00 AM\"},{\"ScripCode\":43358,\"Open\":4852,\"Close\":4848.85,\"High\":4852.9,\"Low\":4848.85,\"Volume\":4050,\"Date\":\"2025-02-24 10:53:00 AM\"},{\"ScripCode\":43358,\"Open\":4848.85,\"Close\":4852.95,\"High\":4854.9,\"Low\":4848.85,\"Volume\":3975,\"Date\":\"2025-02-24 10:54:00 AM\"},{\"ScripCode\":43358,\"Open\":4852.95,\"Close\":4845.5,\"High\":4852.95,\"Low\":4844.6,\"Volume\":3225,\"Date\":\"2025-02-24 10:55:00 AM\"},{\"ScripCode\":43358,\"Open\":4845.5,\"Close\":4845,\"High\":4849.7,\"Low\":4845,\"Volume\":2700,\"Date\":\"2025-02-24 10:56:00 AM\"},{\"ScripCode\":43358,\"Open\":4845,\"Close\":4851.7,\"High\":4851.7,\"Low\":4841.35,\"Volume\":3150,\"Date\":\"2025-02-24 10:57:00 AM\"},{\"ScripCode\":43358,\"Open\":4854.75,\"Close\":4848.05,\"High\":4854.75,\"Low\":4846.85,\"Volume\":5550,\"Date\":\"2025-02-24 10:58:00 AM\"},{\"ScripCode\":43358,\"Open\":4848.05,\"Close\":4846.85,\"High\":4848.9,\"Low\":4846.85,\"Volume\":2250,\"Date\":\"2025-02-24 10:59:00 AM\"},{\"ScripCode\":43358,\"Open\":4846.85,\"Close\":4846.2,\"High\":4846.85,\"Low\":4844.65,\"Volume\":2850,\"Date\":\"2025-02-24 11:00:00 AM\"},{\"ScripCode\":43358,\"Open\":4848.4,\"Close\":4853,\"High\":4855.6,\"Low\":4844.15,\"Volume\":4350,\"Date\":\"2025-02-24 11:01:00 AM\"},{\"ScripCode\":43358,\"Open\":4853.9,\"Close\":4855.5,\"High\":4857.7,\"Low\":4853.9,\"Volume\":5400,\"Date\":\"2025-02-24 11:02:00 AM\"},{\"ScripCode\":43358,\"Open\":4855.5,\"Close\":4857.45,\"High\":4860.05,\"Low\":4853.65,\"Volume\":3075,\"Date\":\"2025-02-24 11:03:00 AM\"},{\"ScripCode\":43358,\"Open\":4857.45,\"Close\":4859.65,\"High\":4863.75,\"Low\":4857.45,\"Volume\":3000,\"Date\":\"2025-02-24 11:04:00 AM\"},{\"ScripCode\":43358,\"Open\":4859.65,\"Close\":4858.55,\"High\":4860.65,\"Low\":4857.3,\"Volume\":3225,\"Date\":\"2025-02-24 11:05:00 AM\"},{\"ScripCode\":43358,\"Open\":4858.55,\"Close\":4854.75,\"High\":4858.55,\"Low\":4854.75,\"Volume\":2775,\"Date\":\"2025-02-24 11:06:00 AM\"},{\"ScripCode\":43358,\"Open\":4854.75,\"Close\":4857,\"High\":4860.75,\"Low\":4854.75,\"Volume\":11025,\"Date\":\"2025-02-24 11:07:00 AM\"},{\"ScripCode\":43358,\"Open\":4857,\"Close\":4859.05,\"High\":4862.45,\"Low\":4857,\"Volume\":3600,\"Date\":\"2025-02-24 11:08:00 AM\"},{\"ScripCode\":43358,\"Open\":4859.05,\"Close\":4863.25,\"High\":4863.25,\"Low\":4859.05,\"Volume\":3300,\"Date\":\"2025-02-24 11:09:00 AM\"},{\"ScripCode\":43358,\"Open\":4860.35,\"Close\":4860.55,\"High\":4860.55,\"Low\":4860.1,\"Volume\":3075,\"Date\":\"2025-02-24 11:10:00 AM\"},{\"ScripCode\":43358,\"Open\":4859.35,\"Close\":4861.6,\"High\":4863.95,\"Low\":4859.35,\"Volume\":4950,\"Date\":\"2025-02-24 11:11:00 AM\"},{\"ScripCode\":43358,\"Open\":4861.65,\"Close\":4855,\"High\":4862,\"Low\":4855,\"Volume\":7275,\"Date\":\"2025-02-24 11:12:00 AM\"},{\"ScripCode\":43358,\"Open\":4857.85,\"Close\":4861.7,\"High\":4861.8,\"Low\":4857.85,\"Volume\":2625,\"Date\":\"2025-02-24 11:13:00 AM\"},{\"ScripCode\":43358,\"Open\":4855.9,\"Close\":4855.3,\"High\":4856.85,\"Low\":4853.6,\"Volume\":5325,\"Date\":\"2025-02-24 11:14:00 AM\"},{\"ScripCode\":43358,\"Open\":4853.35,\"Close\":4859.9,\"High\":4861,\"Low\":4852.05,\"Volume\":2775,\"Date\":\"2025-02-24 11:15:00 AM\"},{\"ScripCode\":43358,\"Open\":4858.4,\"Close\":4858.45,\"High\":4858.45,\"Low\":4856.25,\"Volume\":2850,\"Date\":\"2025-02-24 11:16:00 AM\"},{\"ScripCode\":43358,\"Open\":4858.45,\"Close\":4860.4,\"High\":4863.65,\"Low\":4858.45,\"Volume\":2250,\"Date\":\"2025-02-24 11:17:00 AM\"},{\"ScripCode\":43358,\"Open\":4860.4,\"Close\":4858.6,\"High\":4863.25,\"Low\":4858.6,\"Volume\":2400,\"Date\":\"2025-02-24 11:18:00 AM\"},{\"ScripCode\":43358,\"Open\":4858.6,\"Close\":4862.45,\"High\":4862.85,\"Low\":4858.6,\"Volume\":2325,\"Date\":\"2025-02-24 11:19:00 AM\"},{\"ScripCode\":43358,\"Open\":4862.45,\"Close\":4862.45,\"High\":4862.45,\"Low\":4862.45,\"Volume\":2100,\"Date\":\"2025-02-24 11:20:00 AM\"},{\"ScripCode\":43358,\"Open\":4862.45,\"Close\":4860.05,\"High\":4863.05,\"Low\":4858.5,\"Volume\":4050,\"Date\":\"2025-02-24 11:21:00 AM\"},{\"ScripCode\":43358,\"Open\":4860.05,\"Close\":4861.5,\"High\":4862.5,\"Low\":4860,\"Volume\":2475,\"Date\":\"2025-02-24 11:22:00 AM\"},{\"ScripCode\":43358,\"Open\":4861.5,\"Close\":4860.1,\"High\":4861.5,\"Low\":4860.1,\"Volume\":1875,\"Date\":\"2025-02-24 11:23:00 AM\"},{\"ScripCode\":43358,\"Open\":4860.1,\"Close\":4861.55,\"High\":4863.7,\"Low\":4860.1,\"Volume\":2625,\"Date\":\"2025-02-24 11:24:00 AM\"},{\"ScripCode\":43358,\"Open\":4861.55,\"Close\":4860.75,\"High\":4862.2,\"Low\":4860.75,\"Volume\":6075,\"Date\":\"2025-02-24 11:25:00 AM\"},{\"ScripCode\":43358,\"Open\":4860.75,\"Close\":4861.4,\"High\":4864.25,\"Low\":4860.75,\"Volume\":3150,\"Date\":\"2025-02-24 11:26:00 AM\"},{\"ScripCode\":43358,\"Open\":4861.4,\"Close\":4859.85,\"High\":4861.4,\"Low\":4859.75,\"Volume\":4200,\"Date\":\"2025-02-24 11:27:00 AM\"},{\"ScripCode\":43358,\"Open\":4860.95,\"Close\":4856,\"High\":4860.95,\"Low\":4850.4,\"Volume\":5550,\"Date\":\"2025-02-24 11:28:00 AM\"},{\"ScripCode\":43358,\"Open\":4850.85,\"Close\":4858.65,\"High\":4860.45,\"Low\":4850.85,\"Volume\":7125,\"Date\":\"2025-02-24 11:29:00 AM\"},{\"ScripCode\":43358,\"Open\":4859.55,\"Close\":4859.25,\"High\":4860.85,\"Low\":4859.25,\"Volume\":1800,\"Date\":\"2025-02-24 11:30:00 AM\"},{\"ScripCode\":43358,\"Open\":4859.25,\"Close\":4857,\"High\":4859.25,\"Low\":4856.95,\"Volume\":2625,\"Date\":\"2025-02-24 11:31:00 AM\"},{\"ScripCode\":43358,\"Open\":4857,\"Close\":4858.75,\"High\":4858.75,\"Low\":4857,\"Volume\":1725,\"Date\":\"2025-02-24 11:32:00 AM\"},{\"ScripCode\":43358,\"Open\":4858.75,\"Close\":4858.15,\"High\":4858.75,\"Low\":4856.5,\"Volume\":1800,\"Date\":\"2025-02-24 11:33:00 AM\"},{\"ScripCode\":43358,\"Open\":4858.15,\"Close\":4855.2,\"High\":4859.8,\"Low\":4855.2,\"Volume\":3975,\"Date\":\"2025-02-24 11:34:00 AM\"},{\"ScripCode\":43358,\"Open\":4855.2,\"Close\":4852.65,\"High\":4859.05,\"Low\":4852.65,\"Volume\":3150,\"Date\":\"2025-02-24 11:35:00 AM\"},{\"ScripCode\":43358,\"Open\":4852.65,\"Close\":4857.85,\"High\":4859.3,\"Low\":4852.65,\"Volume\":5025,\"Date\":\"2025-02-24 11:36:00 AM\"},{\"ScripCode\":43358,\"Open\":4857,\"Close\":4856.8,\"High\":4857,\"Low\":4856.5,\"Volume\":2400,\"Date\":\"2025-02-24 11:37:00 AM\"},{\"ScripCode\":43358,\"Open\":4856.8,\"Close\":4855.7,\"High\":4856.8,\"Low\":4854.65,\"Volume\":2400,\"Date\":\"2025-02-24 11:38:00 AM\"},{\"ScripCode\":43358,\"Open\":4855.7,\"Close\":4855.5,\"High\":4856.9,\"Low\":4855.5,\"Volume\":1725,\"Date\":\"2025-02-24 11:39:00 AM\"},{\"ScripCode\":43358,\"Open\":4857.45,\"Close\":4859.6,\"High\":4863.35,\"Low\":4857.45,\"Volume\":6675,\"Date\":\"2025-02-24 11:40:00 AM\"},{\"ScripCode\":43358,\"Open\":4867,\"Close\":4867.25,\"High\":4867.25,\"Low\":4859.1,\"Volume\":9525,\"Date\":\"2025-02-24 11:41:00 AM\"},{\"ScripCode\":43358,\"Open\":4867.25,\"Close\":4874.4,\"High\":4874.9,\"Low\":4865.6,\"Volume\":4125,\"Date\":\"2025-02-24 11:42:00 AM\"},{\"ScripCode\":43358,\"Open\":4872.25,\"Close\":4876.7,\"High\":4876.7,\"Low\":4871.1,\"Volume\":3900,\"Date\":\"2025-02-24 11:43:00 AM\"},{\"ScripCode\":43358,\"Open\":4879.4,\"Close\":4874.4,\"High\":4880.4,\"Low\":4872.1,\"Volume\":5625,\"Date\":\"2025-02-24 11:44:00 AM\"},{\"ScripCode\":43358,\"Open\":4874.4,\"Close\":4873.55,\"High\":4877.85,\"Low\":4873.55,\"Volume\":3300,\"Date\":\"2025-02-24 11:45:00 AM\"},{\"ScripCode\":43358,\"Open\":4873.55,\"Close\":4867.3,\"High\":4873.65,\"Low\":4867.3,\"Volume\":3750,\"Date\":\"2025-02-24 11:46:00 AM\"},{\"ScripCode\":43358,\"Open\":4867.3,\"Close\":4871,\"High\":4874.5,\"Low\":4867.3,\"Volume\":3225,\"Date\":\"2025-02-24 11:47:00 AM\"},{\"ScripCode\":43358,\"Open\":4871,\"Close\":4873.85,\"High\":4873.95,\"Low\":4871,\"Volume\":3900,\"Date\":\"2025-02-24 11:48:00 AM\"},{\"ScripCode\":43358,\"Open\":4873.85,\"Close\":4878.2,\"High\":4878.75,\"Low\":4873.85,\"Volume\":3450,\"Date\":\"2025-02-24 11:49:00 AM\"},{\"ScripCode\":43358,\"Open\":4876.8,\"Close\":4879.95,\"High\":4880.7,\"Low\":4875,\"Volume\":4050,\"Date\":\"2025-02-24 11:50:00 AM\"},{\"ScripCode\":43358,\"Open\":4879.95,\"Close\":4899.8,\"High\":4899.8,\"Low\":4879.9,\"Volume\":5025,\"Date\":\"2025-02-24 11:51:00 AM\"},{\"ScripCode\":43358,\"Open\":4900,\"Close\":4904.65,\"High\":4904.65,\"Low\":4897.35,\"Volume\":7350,\"Date\":\"2025-02-24 11:52:00 AM\"},{\"ScripCode\":43358,\"Open\":4904.65,\"Close\":4909.35,\"High\":4909.35,\"Low\":4904.4,\"Volume\":5550,\"Date\":\"2025-02-24 11:53:00 AM\"},{\"ScripCode\":43358,\"Open\":4909.35,\"Close\":4910.85,\"High\":4912,\"Low\":4906.8,\"Volume\":4800,\"Date\":\"2025-02-24 11:54:00 AM\"},{\"ScripCode\":43358,\"Open\":4910.85,\"Close\":4906,\"High\":4911.6,\"Low\":4904.95,\"Volume\":6750,\"Date\":\"2025-02-24 11:55:00 AM\"},{\"ScripCode\":43358,\"Open\":4906,\"Close\":4903.7,\"High\":4907.4,\"Low\":4902.75,\"Volume\":3675,\"Date\":\"2025-02-24 11:56:00 AM\"},{\"ScripCode\":43358,\"Open\":4903.7,\"Close\":4903.85,\"High\":4907.35,\"Low\":4901,\"Volume\":3825,\"Date\":\"2025-02-24 11:57:00 AM\"},{\"ScripCode\":43358,\"Open\":4903.85,\"Close\":4907.95,\"High\":4907.95,\"Low\":4901,\"Volume\":4350,\"Date\":\"2025-02-24 11:58:00 AM\"},{\"ScripCode\":43358,\"Open\":4907.95,\"Close\":4904.85,\"High\":4910.9,\"Low\":4904.85,\"Volume\":3975,\"Date\":\"2025-02-24 11:59:00 AM\"},{\"ScripCode\":43358,\"Open\":4904.85,\"Close\":4905.7,\"High\":4906.5,\"Low\":4901.45,\"Volume\":2850,\"Date\":\"2025-02-24 12:00:00 PM\"},{\"ScripCode\":43358,\"Open\":4905.65,\"Close\":4904.5,\"High\":4909.7,\"Low\":4903.65,\"Volume\":4725,\"Date\":\"2025-02-24 12:01:00 PM\"},{\"ScripCode\":43358,\"Open\":4904.5,\"Close\":4898.6,\"High\":4905.85,\"Low\":4894.65,\"Volume\":4425,\"Date\":\"2025-02-24 12:02:00 PM\"},{\"ScripCode\":43358,\"Open\":4898.6,\"Close\":4896,\"High\":4902.05,\"Low\":4896,\"Volume\":2850,\"Date\":\"2025-02-24 12:03:00 PM\"},{\"ScripCode\":43358,\"Open\":4896,\"Close\":4888.75,\"High\":4896,\"Low\":4888.75,\"Volume\":2625,\"Date\":\"2025-02-24 12:04:00 PM\"},{\"ScripCode\":43358,\"Open\":4888.75,\"Close\":4883.45,\"High\":4889,\"Low\":4880,\"Volume\":3675,\"Date\":\"2025-02-24 12:05:00 PM\"},{\"ScripCode\":43358,\"Open\":4883.45,\"Close\":4883.45,\"High\":4883.45,\"Low\":4883.45,\"Volume\":2175,\"Date\":\"2025-02-24 12:06:00 PM\"},{\"ScripCode\":43358,\"Open\":4883.45,\"Close\":4881.15,\"High\":4884,\"Low\":4881.15,\"Volume\":2850,\"Date\":\"2025-02-24 12:07:00 PM\"},{\"ScripCode\":43358,\"Open\":4881.15,\"Close\":4882.75,\"High\":4884,\"Low\":4878.2,\"Volume\":2625,\"Date\":\"2025-02-24 12:08:00 PM\"},{\"ScripCode\":43358,\"Open\":4882.75,\"Close\":4887.6,\"High\":4887.6,\"Low\":4879.6,\"Volume\":3675,\"Date\":\"2025-02-24 12:09:00 PM\"},{\"ScripCode\":43358,\"Open\":4888.35,\"Close\":4891.25,\"High\":4891.25,\"Low\":4883,\"Volume\":2925,\"Date\":\"2025-02-24 12:10:00 PM\"},{\"ScripCode\":43358,\"Open\":4891.25,\"Close\":4892,\"High\":4892,\"Low\":4889.8,\"Volume\":3525,\"Date\":\"2025-02-24 12:11:00 PM\"},{\"ScripCode\":43358,\"Open\":4895.6,\"Close\":4902.75,\"High\":4902.75,\"Low\":4895.4,\"Volume\":3375,\"Date\":\"2025-02-24 12:12:00 PM\"},{\"ScripCode\":43358,\"Open\":4902.75,\"Close\":4900.15,\"High\":4910.4,\"Low\":4900.15,\"Volume\":4875,\"Date\":\"2025-02-24 12:13:00 PM\"},{\"ScripCode\":43358,\"Open\":4900.35,\"Close\":4907.7,\"High\":4909.55,\"Low\":4900.35,\"Volume\":5100,\"Date\":\"2025-02-24 12:14:00 PM\"},{\"ScripCode\":43358,\"Open\":4907.7,\"Close\":4901.6,\"High\":4907.7,\"Low\":4901.6,\"Volume\":3000,\"Date\":\"2025-02-24 12:15:00 PM\"},{\"ScripCode\":43358,\"Open\":4901.6,\"Close\":4900.2,\"High\":4904.85,\"Low\":4898,\"Volume\":2475,\"Date\":\"2025-02-24 12:16:00 PM\"},{\"ScripCode\":43358,\"Open\":4897.4,\"Close\":4894.65,\"High\":4897.4,\"Low\":4893.3,\"Volume\":2925,\"Date\":\"2025-02-24 12:17:00 PM\"},{\"ScripCode\":43358,\"Open\":4894.65,\"Close\":4893.15,\"High\":4894.65,\"Low\":4889.55,\"Volume\":2100,\"Date\":\"2025-02-24 12:18:00 PM\"},{\"ScripCode\":43358,\"Open\":4893.15,\"Close\":4891.7,\"High\":4896.45,\"Low\":4891.6,\"Volume\":3900,\"Date\":\"2025-02-24 12:19:00 PM\"},{\"ScripCode\":43358,\"Open\":4891.7,\"Close\":4890.15,\"High\":4891.7,\"Low\":4887.95,\"Volume\":2700,\"Date\":\"2025-02-24 12:20:00 PM\"},{\"ScripCode\":43358,\"Open\":4890.15,\"Close\":4886.8,\"High\":4890.15,\"Low\":4886.8,\"Volume\":4575,\"Date\":\"2025-02-24 12:21:00 PM\"},{\"ScripCode\":43358,\"Open\":4886.8,\"Close\":4889.5,\"High\":4891,\"Low\":4885.05,\"Volume\":3225,\"Date\":\"2025-02-24 12:22:00 PM\"},{\"ScripCode\":43358,\"Open\":4885,\"Close\":4886.65,\"High\":4888.05,\"Low\":4882.1,\"Volume\":3000,\"Date\":\"2025-02-24 12:23:00 PM\"},{\"ScripCode\":43358,\"Open\":4886.65,\"Close\":4880.05,\"High\":4886.65,\"Low\":4880.05,\"Volume\":2400,\"Date\":\"2025-02-24 12:24:00 PM\"},{\"ScripCode\":43358,\"Open\":4880.05,\"Close\":4876.55,\"High\":4880.05,\"Low\":4876.55,\"Volume\":3225,\"Date\":\"2025-02-24 12:25:00 PM\"},{\"ScripCode\":43358,\"Open\":4876.55,\"Close\":4883,\"High\":4883,\"Low\":4872.75,\"Volume\":2925,\"Date\":\"2025-02-24 12:26:00 PM\"},{\"ScripCode\":43358,\"Open\":4883,\"Close\":4881.2,\"High\":4883.8,\"Low\":4879.15,\"Volume\":3225,\"Date\":\"2025-02-24 12:27:00 PM\"},{\"ScripCode\":43358,\"Open\":4881.2,\"Close\":4880,\"High\":4881.2,\"Low\":4880,\"Volume\":2325,\"Date\":\"2025-02-24 12:28:00 PM\"},{\"ScripCode\":43358,\"Open\":4880,\"Close\":4882.05,\"High\":4882.05,\"Low\":4876.8,\"Volume\":3150,\"Date\":\"2025-02-24 12:29:00 PM\"},{\"ScripCode\":43358,\"Open\":4882.05,\"Close\":4880.9,\"High\":4882.05,\"Low\":4875.75,\"Volume\":2400,\"Date\":\"2025-02-24 12:30:00 PM\"},{\"ScripCode\":43358,\"Open\":4880.9,\"Close\":4879.85,\"High\":4880.9,\"Low\":4875.4,\"Volume\":3000,\"Date\":\"2025-02-24 12:31:00 PM\"},{\"ScripCode\":43358,\"Open\":4879.85,\"Close\":4881.7,\"High\":4881.7,\"Low\":4875.05,\"Volume\":2925,\"Date\":\"2025-02-24 12:32:00 PM\"},{\"ScripCode\":43358,\"Open\":4878.9,\"Close\":4882.9,\"High\":4882.9,\"Low\":4878.9,\"Volume\":6975,\"Date\":\"2025-02-24 12:33:00 PM\"},{\"ScripCode\":43358,\"Open\":4882.9,\"Close\":4888.55,\"High\":4888.55,\"Low\":4882.9,\"Volume\":2925,\"Date\":\"2025-02-24 12:34:00 PM\"},{\"ScripCode\":43358,\"Open\":4886.75,\"Close\":4886.3,\"High\":4887.5,\"Low\":4881.6,\"Volume\":2925,\"Date\":\"2025-02-24 12:35:00 PM\"},{\"ScripCode\":43358,\"Open\":4886.3,\"Close\":4882.05,\"High\":4887.35,\"Low\":4879.3,\"Volume\":2850,\"Date\":\"2025-02-24 12:36:00 PM\"},{\"ScripCode\":43358,\"Open\":4882.05,\"Close\":4884.6,\"High\":4885.05,\"Low\":4882.05,\"Volume\":3225,\"Date\":\"2025-02-24 12:37:00 PM\"},{\"ScripCode\":43358,\"Open\":4884.6,\"Close\":4886.85,\"High\":4889.1,\"Low\":4884.6,\"Volume\":2475,\"Date\":\"2025-02-24 12:38:00 PM\"},{\"ScripCode\":43358,\"Open\":4886.85,\"Close\":4887.6,\"High\":4889.55,\"Low\":4886.85,\"Volume\":4425,\"Date\":\"2025-02-24 12:39:00 PM\"},{\"ScripCode\":43358,\"Open\":4887.6,\"Close\":4885.85,\"High\":4889.1,\"Low\":4885.85,\"Volume\":2475,\"Date\":\"2025-02-24 12:40:00 PM\"},{\"ScripCode\":43358,\"Open\":4885.85,\"Close\":4882.6,\"High\":4886.35,\"Low\":4882.6,\"Volume\":2400,\"Date\":\"2025-02-24 12:41:00 PM\"},{\"ScripCode\":43358,\"Open\":4882.6,\"Close\":4881.3,\"High\":4882.6,\"Low\":4880,\"Volume\":3225,\"Date\":\"2025-02-24 12:42:00 PM\"},{\"ScripCode\":43358,\"Open\":4881.3,\"Close\":4879.75,\"High\":4881.6,\"Low\":4878,\"Volume\":2700,\"Date\":\"2025-02-24 12:43:00 PM\"},{\"ScripCode\":43358,\"Open\":4879.75,\"Close\":4876.75,\"High\":4879.75,\"Low\":4875,\"Volume\":2325,\"Date\":\"2025-02-24 12:44:00 PM\"},{\"ScripCode\":43358,\"Open\":4876.75,\"Close\":4877,\"High\":4880.45,\"Low\":4875.9,\"Volume\":7200,\"Date\":\"2025-02-24 12:45:00 PM\"},{\"ScripCode\":43358,\"Open\":4877,\"Close\":4878.75,\"High\":4878.75,\"Low\":4876.35,\"Volume\":2100,\"Date\":\"2025-02-24 12:46:00 PM\"},{\"ScripCode\":43358,\"Open\":4877.7,\"Close\":4872,\"High\":4877.7,\"Low\":4870,\"Volume\":3150,\"Date\":\"2025-02-24 12:47:00 PM\"},{\"ScripCode\":43358,\"Open\":4872,\"Close\":4872,\"High\":4872,\"Low\":4872,\"Volume\":1650,\"Date\":\"2025-02-24 12:48:00 PM\"},{\"ScripCode\":43358,\"Open\":4872,\"Close\":4873.05,\"High\":4876.85,\"Low\":4872,\"Volume\":3000,\"Date\":\"2025-02-24 12:49:00 PM\"},{\"ScripCode\":43358,\"Open\":4873.05,\"Close\":4883.1,\"High\":4883.1,\"Low\":4873.05,\"Volume\":2475,\"Date\":\"2025-02-24 12:50:00 PM\"},{\"ScripCode\":43358,\"Open\":4883.1,\"Close\":4882.85,\"High\":4886.25,\"Low\":4882.85,\"Volume\":2475,\"Date\":\"2025-02-24 12:51:00 PM\"},{\"ScripCode\":43358,\"Open\":4886.35,\"Close\":4883.65,\"High\":4886.35,\"Low\":4883.65,\"Volume\":3525,\"Date\":\"2025-02-24 12:52:00 PM\"},{\"ScripCode\":43358,\"Open\":4883.65,\"Close\":4887.9,\"High\":4887.9,\"Low\":4883.65,\"Volume\":2700,\"Date\":\"2025-02-24 12:53:00 PM\"},{\"ScripCode\":43358,\"Open\":4887.9,\"Close\":4892.2,\"High\":4892.2,\"Low\":4886.75,\"Volume\":2400,\"Date\":\"2025-02-24 12:54:00 PM\"},{\"ScripCode\":43358,\"Open\":4892.2,\"Close\":4895.45,\"High\":4895.45,\"Low\":4891.2,\"Volume\":2925,\"Date\":\"2025-02-24 12:55:00 PM\"},{\"ScripCode\":43358,\"Open\":4895.45,\"Close\":4897.6,\"High\":4897.6,\"Low\":4891.15,\"Volume\":2175,\"Date\":\"2025-02-24 12:56:00 PM\"},{\"ScripCode\":43358,\"Open\":4897.6,\"Close\":4897,\"High\":4901.7,\"Low\":4897,\"Volume\":2775,\"Date\":\"2025-02-24 12:57:00 PM\"},{\"ScripCode\":43358,\"Open\":4895.75,\"Close\":4894.95,\"High\":4895.75,\"Low\":4889.9,\"Volume\":3300,\"Date\":\"2025-02-24 12:58:00 PM\"},{\"ScripCode\":43358,\"Open\":4894.95,\"Close\":4894.25,\"High\":4896.25,\"Low\":4893.5,\"Volume\":3825,\"Date\":\"2025-02-24 12:59:00 PM\"},{\"ScripCode\":43358,\"Open\":4894.25,\"Close\":4896.1,\"High\":4896.7,\"Low\":4894.25,\"Volume\":3825,\"Date\":\"2025-02-24 01:00:00 PM\"},{\"ScripCode\":43358,\"Open\":4896.1,\"Close\":4895.85,\"High\":4896.35,\"Low\":4894.35,\"Volume\":2325,\"Date\":\"2025-02-24 01:01:00 PM\"},{\"ScripCode\":43358,\"Open\":4895.85,\"Close\":4893.85,\"High\":4895.85,\"Low\":4889.4,\"Volume\":2700,\"Date\":\"2025-02-24 01:02:00 PM\"},{\"ScripCode\":43358,\"Open\":4895.6,\"Close\":4891.55,\"High\":4896.1,\"Low\":4891.55,\"Volume\":2625,\"Date\":\"2025-02-24 01:03:00 PM\"},{\"ScripCode\":43358,\"Open\":4891.55,\"Close\":4894.45,\"High\":4894.55,\"Low\":4890.05,\"Volume\":2325,\"Date\":\"2025-02-24 01:04:00 PM\"},{\"ScripCode\":43358,\"Open\":4894.45,\"Close\":4889.2,\"High\":4894.5,\"Low\":4887.6,\"Volume\":2100,\"Date\":\"2025-02-24 01:05:00 PM\"},{\"ScripCode\":43358,\"Open\":4890.9,\"Close\":4895.65,\"High\":4895.65,\"Low\":4890.3,\"Volume\":4125,\"Date\":\"2025-02-24 01:06:00 PM\"},{\"ScripCode\":43358,\"Open\":4895.65,\"Close\":4892.55,\"High\":4895.65,\"Low\":4891.4,\"Volume\":2250,\"Date\":\"2025-02-24 01:07:00 PM\"},{\"ScripCode\":43358,\"Open\":4892.55,\"Close\":4891.5,\"High\":4895.45,\"Low\":4889.35,\"Volume\":2325,\"Date\":\"2025-02-24 01:08:00 PM\"},{\"ScripCode\":43358,\"Open\":4891.5,\"Close\":4893.3,\"High\":4893.9,\"Low\":4891.5,\"Volume\":2475,\"Date\":\"2025-02-24 01:09:00 PM\"},{\"ScripCode\":43358,\"Open\":4895.65,\"Close\":4894.45,\"High\":4897.2,\"Low\":4894.45,\"Volume\":2850,\"Date\":\"2025-02-24 01:10:00 PM\"},{\"ScripCode\":43358,\"Open\":4894.45,\"Close\":4895,\"High\":4896.3,\"Low\":4892.75,\"Volume\":6525,\"Date\":\"2025-02-24 01:11:00 PM\"},{\"ScripCode\":43358,\"Open\":4894.85,\"Close\":4895.5,\"High\":4895.65,\"Low\":4891,\"Volume\":2700,\"Date\":\"2025-02-24 01:12:00 PM\"},{\"ScripCode\":43358,\"Open\":4895.5,\"Close\":4895.4,\"High\":4896.05,\"Low\":4892.6,\"Volume\":5325,\"Date\":\"2025-02-24 01:13:00 PM\"},{\"ScripCode\":43358,\"Open\":4895.4,\"Close\":4895,\"High\":4906.1,\"Low\":4895,\"Volume\":3375,\"Date\":\"2025-02-24 01:14:00 PM\"},{\"ScripCode\":43358,\"Open\":4895,\"Close\":4901.7,\"High\":4901.7,\"Low\":4895,\"Volume\":2775,\"Date\":\"2025-02-24 01:15:00 PM\"},{\"ScripCode\":43358,\"Open\":4901.7,\"Close\":4897.8,\"High\":4901.7,\"Low\":4897.8,\"Volume\":2175,\"Date\":\"2025-02-24 01:16:00 PM\"},{\"ScripCode\":43358,\"Open\":4897.55,\"Close\":4899.15,\"High\":4899.15,\"Low\":4895.7,\"Volume\":2850,\"Date\":\"2025-02-24 01:17:00 PM\"},{\"ScripCode\":43358,\"Open\":4899.15,\"Close\":4902.15,\"High\":4902.15,\"Low\":4899.15,\"Volume\":2550,\"Date\":\"2025-02-24 01:18:00 PM\"},{\"ScripCode\":43358,\"Open\":4902.15,\"Close\":4898,\"High\":4902.15,\"Low\":4898,\"Volume\":2100,\"Date\":\"2025-02-24 01:19:00 PM\"},{\"ScripCode\":43358,\"Open\":4898,\"Close\":4898,\"High\":4898.6,\"Low\":4896.85,\"Volume\":2625,\"Date\":\"2025-02-24 01:20:00 PM\"},{\"ScripCode\":43358,\"Open\":4898,\"Close\":4893.65,\"High\":4899.75,\"Low\":4893.3,\"Volume\":3750,\"Date\":\"2025-02-24 01:21:00 PM\"},{\"ScripCode\":43358,\"Open\":4894.85,\"Close\":4894.25,\"High\":4894.85,\"Low\":4890.3,\"Volume\":2100,\"Date\":\"2025-02-24 01:22:00 PM\"},{\"ScripCode\":43358,\"Open\":4894.25,\"Close\":4891.3,\"High\":4894.85,\"Low\":4891.3,\"Volume\":3075,\"Date\":\"2025-02-24 01:23:00 PM\"},{\"ScripCode\":43358,\"Open\":4891.3,\"Close\":4892.9,\"High\":4892.9,\"Low\":4889.55,\"Volume\":1575,\"Date\":\"2025-02-24 01:24:00 PM\"},{\"ScripCode\":43358,\"Open\":4892.9,\"Close\":4880.7,\"High\":4892.9,\"Low\":4876.85,\"Volume\":2550,\"Date\":\"2025-02-24 01:25:00 PM\"},{\"ScripCode\":43358,\"Open\":4880.7,\"Close\":4885,\"High\":4885,\"Low\":4880.7,\"Volume\":2400,\"Date\":\"2025-02-24 01:26:00 PM\"},{\"ScripCode\":43358,\"Open\":4885,\"Close\":4890,\"High\":4890,\"Low\":4881.95,\"Volume\":4500,\"Date\":\"2025-02-24 01:27:00 PM\"},{\"ScripCode\":43358,\"Open\":4890,\"Close\":4886.9,\"High\":4892.25,\"Low\":4886.9,\"Volume\":2475,\"Date\":\"2025-02-24 01:28:00 PM\"},{\"ScripCode\":43358,\"Open\":4886.9,\"Close\":4886.9,\"High\":4886.9,\"Low\":4886.9,\"Volume\":1800,\"Date\":\"2025-02-24 01:29:00 PM\"},{\"ScripCode\":43358,\"Open\":4886.9,\"Close\":4893.6,\"High\":4893.6,\"Low\":4886.9,\"Volume\":2100,\"Date\":\"2025-02-24 01:30:00 PM\"},{\"ScripCode\":43358,\"Open\":4893.6,\"Close\":4887.7,\"High\":4893.6,\"Low\":4887.7,\"Volume\":2925,\"Date\":\"2025-02-24 01:31:00 PM\"},{\"ScripCode\":43358,\"Open\":4887.7,\"Close\":4890.75,\"High\":4890.75,\"Low\":4887.7,\"Volume\":1725,\"Date\":\"2025-02-24 01:32:00 PM\"},{\"ScripCode\":43358,\"Open\":4890.75,\"Close\":4888.25,\"High\":4890.75,\"Low\":4886.1,\"Volume\":1800,\"Date\":\"2025-02-24 01:33:00 PM\"},{\"ScripCode\":43358,\"Open\":4888.25,\"Close\":4887.3,\"High\":4889.4,\"Low\":4886.8,\"Volume\":3075,\"Date\":\"2025-02-24 01:34:00 PM\"},{\"ScripCode\":43358,\"Open\":4887.3,\"Close\":4887.2,\"High\":4887.3,\"Low\":4887.2,\"Volume\":3675,\"Date\":\"2025-02-24 01:35:00 PM\"},{\"ScripCode\":43358,\"Open\":4887.2,\"Close\":4887.15,\"High\":4887.2,\"Low\":4884.35,\"Volume\":3900,\"Date\":\"2025-02-24 01:36:00 PM\"},{\"ScripCode\":43358,\"Open\":4887.15,\"Close\":4882.8,\"High\":4887.35,\"Low\":4882.8,\"Volume\":2175,\"Date\":\"2025-02-24 01:37:00 PM\"},{\"ScripCode\":43358,\"Open\":4880.1,\"Close\":4880.1,\"High\":4880.1,\"Low\":4880.1,\"Volume\":1875,\"Date\":\"2025-02-24 01:38:00 PM\"},{\"ScripCode\":43358,\"Open\":4880.1,\"Close\":4875.7,\"High\":4880.1,\"Low\":4867.4,\"Volume\":2400,\"Date\":\"2025-02-24 01:39:00 PM\"},{\"ScripCode\":43358,\"Open\":4875.7,\"Close\":4875.3,\"High\":4875.7,\"Low\":4871.55,\"Volume\":2775,\"Date\":\"2025-02-24 01:40:00 PM\"},{\"ScripCode\":43358,\"Open\":4875.3,\"Close\":4876.25,\"High\":4876.9,\"Low\":4872.45,\"Volume\":2400,\"Date\":\"2025-02-24 01:41:00 PM\"},{\"ScripCode\":43358,\"Open\":4876.25,\"Close\":4886,\"High\":4886,\"Low\":4875.85,\"Volume\":2325,\"Date\":\"2025-02-24 01:42:00 PM\"},{\"ScripCode\":43358,\"Open\":4886,\"Close\":4885.35,\"High\":4886,\"Low\":4884,\"Volume\":3375,\"Date\":\"2025-02-24 01:43:00 PM\"},{\"ScripCode\":43358,\"Open\":4885.35,\"Close\":4879.6,\"High\":4885.35,\"Low\":4879.6,\"Volume\":2850,\"Date\":\"2025-02-24 01:44:00 PM\"},{\"ScripCode\":43358,\"Open\":4879.6,\"Close\":4874.25,\"High\":4881,\"Low\":4873.25,\"Volume\":3450,\"Date\":\"2025-02-24 01:45:00 PM\"},{\"ScripCode\":43358,\"Open\":4874.25,\"Close\":4872.05,\"High\":4874.25,\"Low\":4872.05,\"Volume\":2025,\"Date\":\"2025-02-24 01:46:00 PM\"},{\"ScripCode\":43358,\"Open\":4872.05,\"Close\":4879.35,\"High\":4879.35,\"Low\":4872.05,\"Volume\":3825,\"Date\":\"2025-02-24 01:47:00 PM\"},{\"ScripCode\":43358,\"Open\":4879.35,\"Close\":4880.25,\"High\":4882.25,\"Low\":4878.3,\"Volume\":2850,\"Date\":\"2025-02-24 01:48:00 PM\"},{\"ScripCode\":43358,\"Open\":4880.25,\"Close\":4879.85,\"High\":4880.25,\"Low\":4877.7,\"Volume\":2475,\"Date\":\"2025-02-24 01:49:00 PM\"},{\"ScripCode\":43358,\"Open\":4879.85,\"Close\":4886.25,\"High\":4886.9,\"Low\":4879.85,\"Volume\":1500,\"Date\":\"2025-02-24 01:50:00 PM\"},{\"ScripCode\":43358,\"Open\":4886.25,\"Close\":4887.45,\"High\":4887.9,\"Low\":4886.25,\"Volume\":2625,\"Date\":\"2025-02-24 01:51:00 PM\"},{\"ScripCode\":43358,\"Open\":4887.45,\"Close\":4884.95,\"High\":4887.45,\"Low\":4884.95,\"Volume\":2625,\"Date\":\"2025-02-24 01:52:00 PM\"},{\"ScripCode\":43358,\"Open\":4884.95,\"Close\":4882,\"High\":4884.95,\"Low\":4882,\"Volume\":2400,\"Date\":\"2025-02-24 01:53:00 PM\"},{\"ScripCode\":43358,\"Open\":4882,\"Close\":4885.9,\"High\":4885.9,\"Low\":4881.5,\"Volume\":2400,\"Date\":\"2025-02-24 01:54:00 PM\"},{\"ScripCode\":43358,\"Open\":4885.9,\"Close\":4889.95,\"High\":4889.95,\"Low\":4885.55,\"Volume\":3750,\"Date\":\"2025-02-24 01:55:00 PM\"},{\"ScripCode\":43358,\"Open\":4889.95,\"Close\":4889.85,\"High\":4893.85,\"Low\":4889.85,\"Volume\":3000,\"Date\":\"2025-02-24 01:56:00 PM\"},{\"ScripCode\":43358,\"Open\":4889.85,\"Close\":4889.05,\"High\":4889.85,\"Low\":4882.5,\"Volume\":2475,\"Date\":\"2025-02-24 01:57:00 PM\"},{\"ScripCode\":43358,\"Open\":4889.05,\"Close\":4890.85,\"High\":4891.35,\"Low\":4886.35,\"Volume\":2475,\"Date\":\"2025-02-24 01:58:00 PM\"},{\"ScripCode\":43358,\"Open\":4890.85,\"Close\":4891.6,\"High\":4891.6,\"Low\":4887.3,\"Volume\":2550,\"Date\":\"2025-02-24 01:59:00 PM\"},{\"ScripCode\":43358,\"Open\":4891.6,\"Close\":4895,\"High\":4895.15,\"Low\":4891.6,\"Volume\":2775,\"Date\":\"2025-02-24 02:00:00 PM\"},{\"ScripCode\":43358,\"Open\":4895,\"Close\":4898,\"High\":4898,\"Low\":4895,\"Volume\":1950,\"Date\":\"2025-02-24 02:01:00 PM\"},{\"ScripCode\":43358,\"Open\":4898,\"Close\":4895.15,\"High\":4898,\"Low\":4892.3,\"Volume\":2550,\"Date\":\"2025-02-24 02:02:00 PM\"},{\"ScripCode\":43358,\"Open\":4895.15,\"Close\":4893.85,\"High\":4895.15,\"Low\":4890.15,\"Volume\":3225,\"Date\":\"2025-02-24 02:03:00 PM\"},{\"ScripCode\":43358,\"Open\":4893.85,\"Close\":4894.3,\"High\":4894.3,\"Low\":4891.2,\"Volume\":3600,\"Date\":\"2025-02-24 02:04:00 PM\"},{\"ScripCode\":43358,\"Open\":4894.3,\"Close\":4892.1,\"High\":4894.3,\"Low\":4892.1,\"Volume\":2475,\"Date\":\"2025-02-24 02:05:00 PM\"},{\"ScripCode\":43358,\"Open\":4892.1,\"Close\":4887.2,\"High\":4892.1,\"Low\":4885.6,\"Volume\":2400,\"Date\":\"2025-02-24 02:06:00 PM\"},{\"ScripCode\":43358,\"Open\":4887.2,\"Close\":4889.2,\"High\":4890,\"Low\":4887.2,\"Volume\":3450,\"Date\":\"2025-02-24 02:07:00 PM\"},{\"ScripCode\":43358,\"Open\":4889.2,\"Close\":4883.35,\"High\":4891.35,\"Low\":4883.35,\"Volume\":2175,\"Date\":\"2025-02-24 02:08:00 PM\"},{\"ScripCode\":43358,\"Open\":4883.35,\"Close\":4884.75,\"High\":4886.2,\"Low\":4881.5,\"Volume\":2550,\"Date\":\"2025-02-24 02:09:00 PM\"},{\"ScripCode\":43358,\"Open\":4884.75,\"Close\":4888.55,\"High\":4888.8,\"Low\":4884.75,\"Volume\":3900,\"Date\":\"2025-02-24 02:10:00 PM\"},{\"ScripCode\":43358,\"Open\":4888.55,\"Close\":4889.55,\"High\":4892.3,\"Low\":4887.15,\"Volume\":2250,\"Date\":\"2025-02-24 02:11:00 PM\"},{\"ScripCode\":43358,\"Open\":4889.55,\"Close\":4886.15,\"High\":4890.6,\"Low\":4886.15,\"Volume\":1875,\"Date\":\"2025-02-24 02:12:00 PM\"},{\"ScripCode\":43358,\"Open\":4886.15,\"Close\":4887,\"High\":4892.05,\"Low\":4886.15,\"Volume\":3075,\"Date\":\"2025-02-24 02:13:00 PM\"},{\"ScripCode\":43358,\"Open\":4887,\"Close\":4889.55,\"High\":4889.55,\"Low\":4886.4,\"Volume\":2025,\"Date\":\"2025-02-24 02:14:00 PM\"},{\"ScripCode\":43358,\"Open\":4889.55,\"Close\":4891.1,\"High\":4891.1,\"Low\":4888.3,\"Volume\":1875,\"Date\":\"2025-02-24 02:15:00 PM\"},{\"ScripCode\":43358,\"Open\":4891.1,\"Close\":4890.15,\"High\":4891.1,\"Low\":4890.15,\"Volume\":1725,\"Date\":\"2025-02-24 02:16:00 PM\"},{\"ScripCode\":43358,\"Open\":4890.15,\"Close\":4885.55,\"High\":4890.15,\"Low\":4885.55,\"Volume\":6150,\"Date\":\"2025-02-24 02:17:00 PM\"},{\"ScripCode\":43358,\"Open\":4885.55,\"Close\":4885.95,\"High\":4889.3,\"Low\":4885.55,\"Volume\":2625,\"Date\":\"2025-02-24 02:18:00 PM\"},{\"ScripCode\":43358,\"Open\":4889.25,\"Close\":4889.75,\"High\":4889.75,\"Low\":4888.8,\"Volume\":3225,\"Date\":\"2025-02-24 02:19:00 PM\"},{\"ScripCode\":43358,\"Open\":4889.75,\"Close\":4890.25,\"High\":4890.25,\"Low\":4889.15,\"Volume\":2700,\"Date\":\"2025-02-24 02:20:00 PM\"},{\"ScripCode\":43358,\"Open\":4888.8,\"Close\":4889.2,\"High\":4889.2,\"Low\":4885.25,\"Volume\":2475,\"Date\":\"2025-02-24 02:21:00 PM\"},{\"ScripCode\":43358,\"Open\":4889.2,\"Close\":4883.2,\"High\":4889.2,\"Low\":4883.2,\"Volume\":1875,\"Date\":\"2025-02-24 02:22:00 PM\"},{\"ScripCode\":43358,\"Open\":4883.2,\"Close\":4886.25,\"High\":4886.5,\"Low\":4881.85,\"Volume\":3750,\"Date\":\"2025-02-24 02:23:00 PM\"},{\"ScripCode\":43358,\"Open\":4886.25,\"Close\":4882.5,\"High\":4886.25,\"Low\":4882.5,\"Volume\":3675,\"Date\":\"2025-02-24 02:24:00 PM\"},{\"ScripCode\":43358,\"Open\":4882.5,\"Close\":4886.85,\"High\":4887.55,\"Low\":4882.5,\"Volume\":3300,\"Date\":\"2025-02-24 02:25:00 PM\"},{\"ScripCode\":43358,\"Open\":4886.3,\"Close\":4882.85,\"High\":4886.3,\"Low\":4882.85,\"Volume\":3075,\"Date\":\"2025-02-24 02:26:00 PM\"},{\"ScripCode\":43358,\"Open\":4882.85,\"Close\":4876.8,\"High\":4882.85,\"Low\":4876.8,\"Volume\":3150,\"Date\":\"2025-02-24 02:27:00 PM\"},{\"ScripCode\":43358,\"Open\":4876.8,\"Close\":4874.3,\"High\":4876.8,\"Low\":4874.3,\"Volume\":2325,\"Date\":\"2025-02-24 02:28:00 PM\"},{\"ScripCode\":43358,\"Open\":4874.3,\"Close\":4876.05,\"High\":4877.3,\"Low\":4874.3,\"Volume\":2850,\"Date\":\"2025-02-24 02:29:00 PM\"},{\"ScripCode\":43358,\"Open\":4876.05,\"Close\":4876,\"High\":4876.05,\"Low\":4876,\"Volume\":1950,\"Date\":\"2025-02-24 02:30:00 PM\"},{\"ScripCode\":43358,\"Open\":4876,\"Close\":4883.2,\"High\":4886.6,\"Low\":4876,\"Volume\":3150,\"Date\":\"2025-02-24 02:31:00 PM\"},{\"ScripCode\":43358,\"Open\":4883.2,\"Close\":4883.2,\"High\":4885.25,\"Low\":4880.9,\"Volume\":2325,\"Date\":\"2025-02-24 02:32:00 PM\"},{\"ScripCode\":43358,\"Open\":4883.2,\"Close\":4881.6,\"High\":4884.55,\"Low\":4881.6,\"Volume\":1875,\"Date\":\"2025-02-24 02:33:00 PM\"},{\"ScripCode\":43358,\"Open\":4881.6,\"Close\":4884.75,\"High\":4884.75,\"Low\":4881.6,\"Volume\":2250,\"Date\":\"2025-02-24 02:34:00 PM\"},{\"ScripCode\":43358,\"Open\":4884.75,\"Close\":4893.55,\"High\":4898,\"Low\":4884.75,\"Volume\":3225,\"Date\":\"2025-02-24 02:35:00 PM\"},{\"ScripCode\":43358,\"Open\":4896.45,\"Close\":4896.7,\"High\":4896.7,\"Low\":4896.45,\"Volume\":1800,\"Date\":\"2025-02-24 02:36:00 PM\"},{\"ScripCode\":43358,\"Open\":4896.7,\"Close\":4895,\"High\":4897.95,\"Low\":4890.5,\"Volume\":2475,\"Date\":\"2025-02-24 02:37:00 PM\"},{\"ScripCode\":43358,\"Open\":4895,\"Close\":4891.3,\"High\":4896.75,\"Low\":4891.3,\"Volume\":2175,\"Date\":\"2025-02-24 02:38:00 PM\"},{\"ScripCode\":43358,\"Open\":4891.3,\"Close\":4889.15,\"High\":4893.45,\"Low\":4889.15,\"Volume\":3450,\"Date\":\"2025-02-24 02:39:00 PM\"},{\"ScripCode\":43358,\"Open\":4892.4,\"Close\":4891.2,\"High\":4892.4,\"Low\":4887.45,\"Volume\":5550,\"Date\":\"2025-02-24 02:40:00 PM\"},{\"ScripCode\":43358,\"Open\":4891.15,\"Close\":4885.3,\"High\":4894.6,\"Low\":4885.3,\"Volume\":3150,\"Date\":\"2025-02-24 02:41:00 PM\"},{\"ScripCode\":43358,\"Open\":4888.75,\"Close\":4890.2,\"High\":4892.2,\"Low\":4885.7,\"Volume\":3225,\"Date\":\"2025-02-24 02:42:00 PM\"},{\"ScripCode\":43358,\"Open\":4888.6,\"Close\":4888.35,\"High\":4890.25,\"Low\":4885.55,\"Volume\":4725,\"Date\":\"2025-02-24 02:43:00 PM\"},{\"ScripCode\":43358,\"Open\":4886.2,\"Close\":4889.1,\"High\":4890.35,\"Low\":4886.2,\"Volume\":3525,\"Date\":\"2025-02-24 02:44:00 PM\"},{\"ScripCode\":43358,\"Open\":4885.15,\"Close\":4891.55,\"High\":4891.55,\"Low\":4885.15,\"Volume\":3075,\"Date\":\"2025-02-24 02:45:00 PM\"},{\"ScripCode\":43358,\"Open\":4891.55,\"Close\":4894.45,\"High\":4894.65,\"Low\":4890.7,\"Volume\":3075,\"Date\":\"2025-02-24 02:46:00 PM\"},{\"ScripCode\":43358,\"Open\":4894.5,\"Close\":4898.55,\"High\":4898.55,\"Low\":4894.5,\"Volume\":2100,\"Date\":\"2025-02-24 02:47:00 PM\"},{\"ScripCode\":43358,\"Open\":4898.55,\"Close\":4893,\"High\":4898.55,\"Low\":4893,\"Volume\":2025,\"Date\":\"2025-02-24 02:48:00 PM\"},{\"ScripCode\":43358,\"Open\":4893,\"Close\":4895.4,\"High\":4895.75,\"Low\":4890,\"Volume\":3000,\"Date\":\"2025-02-24 02:49:00 PM\"},{\"ScripCode\":43358,\"Open\":4895.4,\"Close\":4897.95,\"High\":4897.95,\"Low\":4893.3,\"Volume\":3000,\"Date\":\"2025-02-24 02:50:00 PM\"},{\"ScripCode\":43358,\"Open\":4893.1,\"Close\":4898.6,\"High\":4899,\"Low\":4893.1,\"Volume\":5850,\"Date\":\"2025-02-24 02:51:00 PM\"},{\"ScripCode\":43358,\"Open\":4898.6,\"Close\":4898.7,\"High\":4899.95,\"Low\":4893.65,\"Volume\":3225,\"Date\":\"2025-02-24 02:52:00 PM\"},{\"ScripCode\":43358,\"Open\":4898.7,\"Close\":4903.3,\"High\":4904.05,\"Low\":4896.05,\"Volume\":3825,\"Date\":\"2025-02-24 02:53:00 PM\"},{\"ScripCode\":43358,\"Open\":4905.55,\"Close\":4900.2,\"High\":4905.55,\"Low\":4900.2,\"Volume\":8775,\"Date\":\"2025-02-24 02:54:00 PM\"},{\"ScripCode\":43358,\"Open\":4900.6,\"Close\":4893.4,\"High\":4900.6,\"Low\":4893.4,\"Volume\":2775,\"Date\":\"2025-02-24 02:55:00 PM\"},{\"ScripCode\":43358,\"Open\":4893.4,\"Close\":4897.75,\"High\":4900.5,\"Low\":4893.4,\"Volume\":2025,\"Date\":\"2025-02-24 02:56:00 PM\"},{\"ScripCode\":43358,\"Open\":4899.8,\"Close\":4897,\"High\":4899.8,\"Low\":4897,\"Volume\":1800,\"Date\":\"2025-02-24 02:57:00 PM\"},{\"ScripCode\":43358,\"Open\":4897,\"Close\":4898.8,\"High\":4899.1,\"Low\":4895.05,\"Volume\":2550,\"Date\":\"2025-02-24 02:58:00 PM\"},{\"ScripCode\":43358,\"Open\":4898.8,\"Close\":4900.95,\"High\":4903.75,\"Low\":4896.7,\"Volume\":3150,\"Date\":\"2025-02-24 02:59:00 PM\"},{\"ScripCode\":43358,\"Open\":4900.95,\"Close\":4908.6,\"High\":4908.6,\"Low\":4900.95,\"Volume\":2250,\"Date\":\"2025-02-24 03:00:00 PM\"},{\"ScripCode\":43358,\"Open\":4908.05,\"Close\":4898.5,\"High\":4908.05,\"Low\":4898.5,\"Volume\":4200,\"Date\":\"2025-02-24 03:01:00 PM\"},{\"ScripCode\":43358,\"Open\":4898.5,\"Close\":4898.3,\"High\":4901.35,\"Low\":4898.3,\"Volume\":975,\"Date\":\"2025-02-24 03:02:00 PM\"},{\"ScripCode\":43358,\"Open\":4898.3,\"Close\":4894.2,\"High\":4898.3,\"Low\":4892.9,\"Volume\":1425,\"Date\":\"2025-02-24 03:03:00 PM\"},{\"ScripCode\":43358,\"Open\":4894.2,\"Close\":4894.95,\"High\":4901,\"Low\":4893.1,\"Volume\":10725,\"Date\":\"2025-02-24 03:04:00 PM\"},{\"ScripCode\":43358,\"Open\":4894.95,\"Close\":4898.3,\"High\":4900.1,\"Low\":4894.95,\"Volume\":2325,\"Date\":\"2025-02-24 03:05:00 PM\"},{\"ScripCode\":43358,\"Open\":4898.3,\"Close\":4898.9,\"High\":4898.9,\"Low\":4895.35,\"Volume\":2100,\"Date\":\"2025-02-24 03:06:00 PM\"},{\"ScripCode\":43358,\"Open\":4896.85,\"Close\":4898.2,\"High\":4898.65,\"Low\":4895.7,\"Volume\":2325,\"Date\":\"2025-02-24 03:07:00 PM\"},{\"ScripCode\":43358,\"Open\":4898.65,\"Close\":4898.75,\"High\":4901,\"Low\":4898.65,\"Volume\":2400,\"Date\":\"2025-02-24 03:08:00 PM\"},{\"ScripCode\":43358,\"Open\":4900.75,\"Close\":4900.65,\"High\":4900.8,\"Low\":4896.85,\"Volume\":2400,\"Date\":\"2025-02-24 03:09:00 PM\"},{\"ScripCode\":43358,\"Open\":4902,\"Close\":4900.45,\"High\":4903.9,\"Low\":4898.9,\"Volume\":2025,\"Date\":\"2025-02-24 03:10:00 PM\"},{\"ScripCode\":43358,\"Open\":4900.45,\"Close\":4896.15,\"High\":4903.2,\"Low\":4895.4,\"Volume\":5400,\"Date\":\"2025-02-24 03:11:00 PM\"},{\"ScripCode\":43358,\"Open\":4896.15,\"Close\":4895.85,\"High\":4898.65,\"Low\":4895.85,\"Volume\":1875,\"Date\":\"2025-02-24 03:12:00 PM\"},{\"ScripCode\":43358,\"Open\":4894.15,\"Close\":4898.6,\"High\":4898.65,\"Low\":4894.15,\"Volume\":1500,\"Date\":\"2025-02-24 03:13:00 PM\"},{\"ScripCode\":43358,\"Open\":4898.55,\"Close\":4898.65,\"High\":4899.95,\"Low\":4896.6,\"Volume\":1800,\"Date\":\"2025-02-24 03:14:00 PM\"},{\"ScripCode\":43358,\"Open\":4898.65,\"Close\":4898.55,\"High\":4901.8,\"Low\":4895.7,\"Volume\":2400,\"Date\":\"2025-02-24 03:15:00 PM\"},{\"ScripCode\":43358,\"Open\":4899.25,\"Close\":4900,\"High\":4900.25,\"Low\":4896.45,\"Volume\":7350,\"Date\":\"2025-02-24 03:16:00 PM\"},{\"ScripCode\":43358,\"Open\":4900,\"Close\":4902.9,\"High\":4904.6,\"Low\":4899.45,\"Volume\":2775,\"Date\":\"2025-02-24 03:17:00 PM\"},{\"ScripCode\":43358,\"Open\":4902.9,\"Close\":4901.7,\"High\":4903.65,\"Low\":4901.45,\"Volume\":5550,\"Date\":\"2025-02-24 03:18:00 PM\"},{\"ScripCode\":43358,\"Open\":4901.5,\"Close\":4902.8,\"High\":4903.3,\"Low\":4901.45,\"Volume\":5700,\"Date\":\"2025-02-24 03:19:00 PM\"},{\"ScripCode\":43358,\"Open\":4901.8,\"Close\":4905.25,\"High\":4905.5,\"Low\":4901.8,\"Volume\":5025,\"Date\":\"2025-02-24 03:20:00 PM\"},{\"ScripCode\":43358,\"Open\":4905.25,\"Close\":4910.2,\"High\":4910.5,\"Low\":4905,\"Volume\":8625,\"Date\":\"2025-02-24 03:21:00 PM\"},{\"ScripCode\":43358,\"Open\":4910,\"Close\":4910.05,\"High\":4910.9,\"Low\":4910,\"Volume\":2025,\"Date\":\"2025-02-24 03:22:00 PM\"},{\"ScripCode\":43358,\"Open\":4910.1,\"Close\":4915.45,\"High\":4915.45,\"Low\":4910.1,\"Volume\":3375,\"Date\":\"2025-02-24 03:23:00 PM\"},{\"ScripCode\":43358,\"Open\":4912.9,\"Close\":4905.65,\"High\":4912.9,\"Low\":4905.65,\"Volume\":2700,\"Date\":\"2025-02-24 03:24:00 PM\"},{\"ScripCode\":43358,\"Open\":4905.65,\"Close\":4908.7,\"High\":4909,\"Low\":4905,\"Volume\":5025,\"Date\":\"2025-02-24 03:25:00 PM\"},{\"ScripCode\":43358,\"Open\":4908.1,\"Close\":4908,\"High\":4908.15,\"Low\":4907.55,\"Volume\":1350,\"Date\":\"2025-02-24 03:26:00 PM\"},{\"ScripCode\":43358,\"Open\":4907.35,\"Close\":4907.35,\"High\":4908.8,\"Low\":4904.9,\"Volume\":1725,\"Date\":\"2025-02-24 03:27:00 PM\"},{\"ScripCode\":43358,\"Open\":4907.5,\"Close\":4909.1,\"High\":4909.85,\"Low\":4907.5,\"Volume\":750,\"Date\":\"2025-02-24 03:28:00 PM\"},{\"ScripCode\":43358,\"Open\":4909.1,\"Close\":4907.7,\"High\":4909.1,\"Low\":4907,\"Volume\":4575,\"Date\":\"2025-02-24 03:29:00 PM\"},{\"ScripCode\":43358,\"Open\":4907.7,\"Close\":4903.2,\"High\":4928.25,\"Low\":4882.8,\"Volume\":4650,\"Date\":\"2025-02-25 09:15:00 AM\"},{\"ScripCode\":43358,\"Open\":4900.05,\"Close\":4899.75,\"High\":4901.55,\"Low\":4883.05,\"Volume\":7050,\"Date\":\"2025-02-25 09:16:00 AM\"},{\"ScripCode\":43358,\"Open\":4894.1,\"Close\":4903.4,\"High\":4909.3,\"Low\":4892.65,\"Volume\":6000,\"Date\":\"2025-02-25 09:17:00 AM\"},{\"ScripCode\":43358,\"Open\":4903.4,\"Close\":4898.05,\"High\":4907.15,\"Low\":4889.55,\"Volume\":3300,\"Date\":\"2025-02-25 09:18:00 AM\"},{\"ScripCode\":43358,\"Open\":4898.05,\"Close\":4893.25,\"High\":4900.6,\"Low\":4890.25,\"Volume\":3900,\"Date\":\"2025-02-25 09:19:00 AM\"},{\"ScripCode\":43358,\"Open\":4893.25,\"Close\":4885.65,\"High\":4899.3,\"Low\":4879.15,\"Volume\":4950,\"Date\":\"2025-02-25 09:20:00 AM\"},{\"ScripCode\":43358,\"Open\":4888.65,\"Close\":4885.25,\"High\":4888.65,\"Low\":4879.2,\"Volume\":5175,\"Date\":\"2025-02-25 09:21:00 AM\"},{\"ScripCode\":43358,\"Open\":4885.25,\"Close\":4889.55,\"High\":4889.55,\"Low\":4872.2,\"Volume\":12750,\"Date\":\"2025-02-25 09:22:00 AM\"},{\"ScripCode\":43358,\"Open\":4889.55,\"Close\":4878.6,\"High\":4889.55,\"Low\":4878.6,\"Volume\":3300,\"Date\":\"2025-02-25 09:23:00 AM\"},{\"ScripCode\":43358,\"Open\":4878.6,\"Close\":4883.85,\"High\":4891.85,\"Low\":4878.6,\"Volume\":3750,\"Date\":\"2025-02-25 09:24:00 AM\"},{\"ScripCode\":43358,\"Open\":4883.85,\"Close\":4889.5,\"High\":4891.35,\"Low\":4877.5,\"Volume\":10575,\"Date\":\"2025-02-25 09:25:00 AM\"},{\"ScripCode\":43358,\"Open\":4888.95,\"Close\":4899.55,\"High\":4901.55,\"Low\":4880.45,\"Volume\":14475,\"Date\":\"2025-02-25 09:26:00 AM\"},{\"ScripCode\":43358,\"Open\":4899.55,\"Close\":4892.45,\"High\":4901.55,\"Low\":4890.8,\"Volume\":3225,\"Date\":\"2025-02-25 09:27:00 AM\"},{\"ScripCode\":43358,\"Open\":4892.45,\"Close\":4913.45,\"High\":4919.85,\"Low\":4892.45,\"Volume\":6450,\"Date\":\"2025-02-25 09:28:00 AM\"},{\"ScripCode\":43358,\"Open\":4913.45,\"Close\":4912.15,\"High\":4917.25,\"Low\":4909.9,\"Volume\":4050,\"Date\":\"2025-02-25 09:29:00 AM\"},{\"ScripCode\":43358,\"Open\":4912.15,\"Close\":4910,\"High\":4917.75,\"Low\":4907.25,\"Volume\":2475,\"Date\":\"2025-02-25 09:30:00 AM\"},{\"ScripCode\":43358,\"Open\":4910,\"Close\":4909.7,\"High\":4913.25,\"Low\":4908.15,\"Volume\":2850,\"Date\":\"2025-02-25 09:31:00 AM\"},{\"ScripCode\":43358,\"Open\":4909.7,\"Close\":4921.35,\"High\":4925,\"Low\":4909.7,\"Volume\":4575,\"Date\":\"2025-02-25 09:32:00 AM\"},{\"ScripCode\":43358,\"Open\":4921.35,\"Close\":4922,\"High\":4925,\"Low\":4918.65,\"Volume\":6000,\"Date\":\"2025-02-25 09:33:00 AM\"},{\"ScripCode\":43358,\"Open\":4922,\"Close\":4929.55,\"High\":4929.55,\"Low\":4920,\"Volume\":3525,\"Date\":\"2025-02-25 09:34:00 AM\"},{\"ScripCode\":43358,\"Open\":4930.35,\"Close\":4929.3,\"High\":4934.55,\"Low\":4922.25,\"Volume\":8925,\"Date\":\"2025-02-25 09:35:00 AM\"},{\"ScripCode\":43358,\"Open\":4925.95,\"Close\":4927.55,\"High\":4928.4,\"Low\":4922,\"Volume\":3975,\"Date\":\"2025-02-25 09:36:00 AM\"},{\"ScripCode\":43358,\"Open\":4922.25,\"Close\":4928.8,\"High\":4928.8,\"Low\":4922,\"Volume\":4350,\"Date\":\"2025-02-25 09:37:00 AM\"},{\"ScripCode\":43358,\"Open\":4928.8,\"Close\":4928.4,\"High\":4928.8,\"Low\":4918.4,\"Volume\":3225,\"Date\":\"2025-02-25 09:38:00 AM\"},{\"ScripCode\":43358,\"Open\":4928.4,\"Close\":4930,\"High\":4930,\"Low\":4928.4,\"Volume\":2925,\"Date\":\"2025-02-25 09:39:00 AM\"},{\"ScripCode\":43358,\"Open\":4930,\"Close\":4937.9,\"High\":4939.3,\"Low\":4930,\"Volume\":3450,\"Date\":\"2025-02-25 09:40:00 AM\"},{\"ScripCode\":43358,\"Open\":4937.9,\"Close\":4931.05,\"High\":4938.95,\"Low\":4926.4,\"Volume\":4050,\"Date\":\"2025-02-25 09:41:00 AM\"},{\"ScripCode\":43358,\"Open\":4931.05,\"Close\":4935,\"High\":4936.2,\"Low\":4929.2,\"Volume\":3525,\"Date\":\"2025-02-25 09:42:00 AM\"},{\"ScripCode\":43358,\"Open\":4938.75,\"Close\":4937.1,\"High\":4939.3,\"Low\":4933.8,\"Volume\":4950,\"Date\":\"2025-02-25 09:43:00 AM\"},{\"ScripCode\":43358,\"Open\":4937.1,\"Close\":4939.3,\"High\":4939.5,\"Low\":4931.65,\"Volume\":9900,\"Date\":\"2025-02-25 09:44:00 AM\"},{\"ScripCode\":43358,\"Open\":4940.5,\"Close\":4951.1,\"High\":4951.1,\"Low\":4940.5,\"Volume\":9225,\"Date\":\"2025-02-25 09:45:00 AM\"},{\"ScripCode\":43358,\"Open\":4948.25,\"Close\":4958.8,\"High\":4960.65,\"Low\":4948.25,\"Volume\":6075,\"Date\":\"2025-02-25 09:46:00 AM\"},{\"ScripCode\":43358,\"Open\":4958.8,\"Close\":4954.4,\"High\":4960.9,\"Low\":4950.15,\"Volume\":2700,\"Date\":\"2025-02-25 09:47:00 AM\"},{\"ScripCode\":43358,\"Open\":4954.4,\"Close\":4957.3,\"High\":4957.3,\"Low\":4950,\"Volume\":2250,\"Date\":\"2025-02-25 09:48:00 AM\"},{\"ScripCode\":43358,\"Open\":4959,\"Close\":4955.4,\"High\":4963.45,\"Low\":4955.4,\"Volume\":2475,\"Date\":\"2025-02-25 09:49:00 AM\"},{\"ScripCode\":43358,\"Open\":4955.4,\"Close\":4959.95,\"High\":4959.95,\"Low\":4955.4,\"Volume\":1050,\"Date\":\"2025-02-25 09:50:00 AM\"},{\"ScripCode\":43358,\"Open\":4959.95,\"Close\":4949.7,\"High\":4959.95,\"Low\":4948,\"Volume\":3525,\"Date\":\"2025-02-25 09:51:00 AM\"},{\"ScripCode\":43358,\"Open\":4949.7,\"Close\":4955.55,\"High\":4955.55,\"Low\":4949.65,\"Volume\":3225,\"Date\":\"2025-02-25 09:52:00 AM\"},{\"ScripCode\":43358,\"Open\":4955.55,\"Close\":4959.9,\"High\":4959.9,\"Low\":4950,\"Volume\":7575,\"Date\":\"2025-02-25 09:53:00 AM\"},{\"ScripCode\":43358,\"Open\":4960,\"Close\":4956,\"High\":4960,\"Low\":4956,\"Volume\":8850,\"Date\":\"2025-02-25 09:54:00 AM\"},{\"ScripCode\":43358,\"Open\":4958.4,\"Close\":4957.55,\"High\":4962.85,\"Low\":4957.55,\"Volume\":16275,\"Date\":\"2025-02-25 09:55:00 AM\"},{\"ScripCode\":43358,\"Open\":4959.35,\"Close\":4955.6,\"High\":4959.35,\"Low\":4951.65,\"Volume\":1950,\"Date\":\"2025-02-25 09:56:00 AM\"},{\"ScripCode\":43358,\"Open\":4955.6,\"Close\":4956,\"High\":4956,\"Low\":4950.35,\"Volume\":11550,\"Date\":\"2025-02-25 09:57:00 AM\"},{\"ScripCode\":43358,\"Open\":4956,\"Close\":4950.45,\"High\":4956,\"Low\":4945.55,\"Volume\":2625,\"Date\":\"2025-02-25 09:58:00 AM\"},{\"ScripCode\":43358,\"Open\":4950.45,\"Close\":4943.7,\"High\":4950.45,\"Low\":4939.15,\"Volume\":3225,\"Date\":\"2025-02-25 09:59:00 AM\"},{\"ScripCode\":43358,\"Open\":4943.7,\"Close\":4926.1,\"High\":4943.7,\"Low\":4926.1,\"Volume\":2325,\"Date\":\"2025-02-25 10:00:00 AM\"},{\"ScripCode\":43358,\"Open\":4926.1,\"Close\":4927.65,\"High\":4930.1,\"Low\":4926,\"Volume\":1950,\"Date\":\"2025-02-25 10:01:00 AM\"},{\"ScripCode\":43358,\"Open\":4927.65,\"Close\":4922.35,\"High\":4929.25,\"Low\":4922.05,\"Volume\":2025,\"Date\":\"2025-02-25 10:02:00 AM\"},{\"ScripCode\":43358,\"Open\":4922.35,\"Close\":4930.05,\"High\":4933,\"Low\":4922.35,\"Volume\":1950,\"Date\":\"2025-02-25 10:03:00 AM\"},{\"ScripCode\":43358,\"Open\":4930.05,\"Close\":4926,\"High\":4930.05,\"Low\":4925.25,\"Volume\":1875,\"Date\":\"2025-02-25 10:04:00 AM\"},{\"ScripCode\":43358,\"Open\":4926,\"Close\":4928.2,\"High\":4928.8,\"Low\":4924.65,\"Volume\":2100,\"Date\":\"2025-02-25 10:05:00 AM\"},{\"ScripCode\":43358,\"Open\":4928.2,\"Close\":4928.3,\"High\":4929.9,\"Low\":4927.15,\"Volume\":1575,\"Date\":\"2025-02-25 10:06:00 AM\"},{\"ScripCode\":43358,\"Open\":4915.05,\"Close\":4907.75,\"High\":4917,\"Low\":4903.7,\"Volume\":3900,\"Date\":\"2025-02-25 10:07:00 AM\"},{\"ScripCode\":43358,\"Open\":4906.25,\"Close\":4901,\"High\":4906.25,\"Low\":4896,\"Volume\":3300,\"Date\":\"2025-02-25 10:08:00 AM\"},{\"ScripCode\":43358,\"Open\":4901,\"Close\":4904,\"High\":4904,\"Low\":4901,\"Volume\":2025,\"Date\":\"2025-02-25 10:09:00 AM\"},{\"ScripCode\":43358,\"Open\":4904,\"Close\":4899.5,\"High\":4904,\"Low\":4897,\"Volume\":2475,\"Date\":\"2025-02-25 10:10:00 AM\"},{\"ScripCode\":43358,\"Open\":4898,\"Close\":4903.75,\"High\":4904.85,\"Low\":4898,\"Volume\":2100,\"Date\":\"2025-02-25 10:11:00 AM\"},{\"ScripCode\":43358,\"Open\":4903.75,\"Close\":4910.05,\"High\":4910.05,\"Low\":4903.75,\"Volume\":4200,\"Date\":\"2025-02-25 10:12:00 AM\"},{\"ScripCode\":43358,\"Open\":4910.05,\"Close\":4914.65,\"High\":4918.45,\"Low\":4909.2,\"Volume\":2850,\"Date\":\"2025-02-25 10:13:00 AM\"},{\"ScripCode\":43358,\"Open\":4914.65,\"Close\":4917.1,\"High\":4917.1,\"Low\":4912.75,\"Volume\":2925,\"Date\":\"2025-02-25 10:14:00 AM\"},{\"ScripCode\":43358,\"Open\":4917.9,\"Close\":4917.15,\"High\":4922.95,\"Low\":4917.15,\"Volume\":3225,\"Date\":\"2025-02-25 10:15:00 AM\"},{\"ScripCode\":43358,\"Open\":4917.15,\"Close\":4911,\"High\":4917.15,\"Low\":4910,\"Volume\":2100,\"Date\":\"2025-02-25 10:16:00 AM\"},{\"ScripCode\":43358,\"Open\":4911,\"Close\":4911.55,\"High\":4913.25,\"Low\":4906.9,\"Volume\":2550,\"Date\":\"2025-02-25 10:17:00 AM\"},{\"ScripCode\":43358,\"Open\":4910.95,\"Close\":4901.3,\"High\":4910.95,\"Low\":4898.3,\"Volume\":2550,\"Date\":\"2025-02-25 10:18:00 AM\"},{\"ScripCode\":43358,\"Open\":4901.3,\"Close\":4898.85,\"High\":4901.3,\"Low\":4893.65,\"Volume\":2400,\"Date\":\"2025-02-25 10:19:00 AM\"},{\"ScripCode\":43358,\"Open\":4898.85,\"Close\":4901.8,\"High\":4904.55,\"Low\":4898.85,\"Volume\":4050,\"Date\":\"2025-02-25 10:20:00 AM\"},{\"ScripCode\":43358,\"Open\":4901.8,\"Close\":4897.95,\"High\":4901.8,\"Low\":4893.85,\"Volume\":2550,\"Date\":\"2025-02-25 10:21:00 AM\"},{\"ScripCode\":43358,\"Open\":4897.95,\"Close\":4900.45,\"High\":4900.45,\"Low\":4893.15,\"Volume\":2250,\"Date\":\"2025-02-25 10:22:00 AM\"},{\"ScripCode\":43358,\"Open\":4900.45,\"Close\":4898.45,\"High\":4902.85,\"Low\":4897.35,\"Volume\":5100,\"Date\":\"2025-02-25 10:23:00 AM\"},{\"ScripCode\":43358,\"Open\":4898.45,\"Close\":4898.95,\"High\":4902.05,\"Low\":4897.6,\"Volume\":1950,\"Date\":\"2025-02-25 10:24:00 AM\"},{\"ScripCode\":43358,\"Open\":4898.95,\"Close\":4900.45,\"High\":4900.75,\"Low\":4896.45,\"Volume\":2175,\"Date\":\"2025-02-25 10:25:00 AM\"},{\"ScripCode\":43358,\"Open\":4900.45,\"Close\":4904.7,\"High\":4904.7,\"Low\":4898.05,\"Volume\":1575,\"Date\":\"2025-02-25 10:26:00 AM\"},{\"ScripCode\":43358,\"Open\":4903.65,\"Close\":4905.7,\"High\":4907.3,\"Low\":4901,\"Volume\":2325,\"Date\":\"2025-02-25 10:27:00 AM\"},{\"ScripCode\":43358,\"Open\":4905.95,\"Close\":4907.45,\"High\":4907.45,\"Low\":4904.15,\"Volume\":1575,\"Date\":\"2025-02-25 10:28:00 AM\"},{\"ScripCode\":43358,\"Open\":4907.45,\"Close\":4901,\"High\":4907.45,\"Low\":4901,\"Volume\":2250,\"Date\":\"2025-02-25 10:29:00 AM\"},{\"ScripCode\":43358,\"Open\":4903.6,\"Close\":4901.7,\"High\":4903.6,\"Low\":4898.8,\"Volume\":2925,\"Date\":\"2025-02-25 10:30:00 AM\"},{\"ScripCode\":43358,\"Open\":4901.85,\"Close\":4906.2,\"High\":4907.25,\"Low\":4900.1,\"Volume\":3300,\"Date\":\"2025-02-25 10:31:00 AM\"},{\"ScripCode\":43358,\"Open\":4907.8,\"Close\":4902.05,\"High\":4910.6,\"Low\":4902.05,\"Volume\":4725,\"Date\":\"2025-02-25 10:32:00 AM\"},{\"ScripCode\":43358,\"Open\":4902,\"Close\":4898.95,\"High\":4902.3,\"Low\":4898.95,\"Volume\":1350,\"Date\":\"2025-02-25 10:33:00 AM\"},{\"ScripCode\":43358,\"Open\":4898.95,\"Close\":4905.95,\"High\":4905.95,\"Low\":4898.95,\"Volume\":2700,\"Date\":\"2025-02-25 10:34:00 AM\"},{\"ScripCode\":43358,\"Open\":4905.95,\"Close\":4904.9,\"High\":4906.15,\"Low\":4903.15,\"Volume\":1650,\"Date\":\"2025-02-25 10:35:00 AM\"},{\"ScripCode\":43358,\"Open\":4904.9,\"Close\":4904.45,\"High\":4907.05,\"Low\":4903,\"Volume\":1950,\"Date\":\"2025-02-25 10:36:00 AM\"},{\"ScripCode\":43358,\"Open\":4904.45,\"Close\":4912.85,\"High\":4912.85,\"Low\":4904.45,\"Volume\":3375,\"Date\":\"2025-02-25 10:37:00 AM\"},{\"ScripCode\":43358,\"Open\":4915,\"Close\":4910,\"High\":4915,\"Low\":4910,\"Volume\":1275,\"Date\":\"2025-02-25 10:38:00 AM\"},{\"ScripCode\":43358,\"Open\":4911.35,\"Close\":4912.75,\"High\":4912.75,\"Low\":4909.7,\"Volume\":6600,\"Date\":\"2025-02-25 10:39:00 AM\"},{\"ScripCode\":43358,\"Open\":4910.1,\"Close\":4912.55,\"High\":4912.55,\"Low\":4910.1,\"Volume\":1425,\"Date\":\"2025-02-25 10:40:00 AM\"},{\"ScripCode\":43358,\"Open\":4912.55,\"Close\":4906.75,\"High\":4912.55,\"Low\":4906.65,\"Volume\":3600,\"Date\":\"2025-02-25 10:41:00 AM\"},{\"ScripCode\":43358,\"Open\":4906.75,\"Close\":4900.4,\"High\":4906.75,\"Low\":4900.4,\"Volume\":1125,\"Date\":\"2025-02-25 10:42:00 AM\"},{\"ScripCode\":43358,\"Open\":4900.85,\"Close\":4912.55,\"High\":4912.55,\"Low\":4899.9,\"Volume\":3600,\"Date\":\"2025-02-25 10:43:00 AM\"},{\"ScripCode\":43358,\"Open\":4912.55,\"Close\":4911.85,\"High\":4915.45,\"Low\":4910,\"Volume\":4950,\"Date\":\"2025-02-25 10:44:00 AM\"},{\"ScripCode\":43358,\"Open\":4915.15,\"Close\":4912.3,\"High\":4915.15,\"Low\":4911.2,\"Volume\":2700,\"Date\":\"2025-02-25 10:45:00 AM\"},{\"ScripCode\":43358,\"Open\":4912.3,\"Close\":4911.7,\"High\":4912.3,\"Low\":4911.7,\"Volume\":1275,\"Date\":\"2025-02-25 10:46:00 AM\"},{\"ScripCode\":43358,\"Open\":4911.7,\"Close\":4899.35,\"High\":4911.7,\"Low\":4899.35,\"Volume\":1350,\"Date\":\"2025-02-25 10:47:00 AM\"},{\"ScripCode\":43358,\"Open\":4899.35,\"Close\":4899,\"High\":4906.1,\"Low\":4899,\"Volume\":1875,\"Date\":\"2025-02-25 10:48:00 AM\"},{\"ScripCode\":43358,\"Open\":4899,\"Close\":4899.2,\"High\":4901.05,\"Low\":4897.15,\"Volume\":4050,\"Date\":\"2025-02-25 10:49:00 AM\"},{\"ScripCode\":43358,\"Open\":4899.2,\"Close\":4901.85,\"High\":4904.6,\"Low\":4899.2,\"Volume\":2925,\"Date\":\"2025-02-25 10:50:00 AM\"},{\"ScripCode\":43358,\"Open\":4905.15,\"Close\":4904.6,\"High\":4906.45,\"Low\":4902.8,\"Volume\":2550,\"Date\":\"2025-02-25 10:51:00 AM\"},{\"ScripCode\":43358,\"Open\":4904.6,\"Close\":4902.9,\"High\":4906.5,\"Low\":4900,\"Volume\":1425,\"Date\":\"2025-02-25 10:52:00 AM\"},{\"ScripCode\":43358,\"Open\":4902.9,\"Close\":4901.85,\"High\":4904.2,\"Low\":4900.2,\"Volume\":3825,\"Date\":\"2025-02-25 10:53:00 AM\"},{\"ScripCode\":43358,\"Open\":4901.85,\"Close\":4905.65,\"High\":4907.95,\"Low\":4901.85,\"Volume\":4275,\"Date\":\"2025-02-25 10:54:00 AM\"},{\"ScripCode\":43358,\"Open\":4905.65,\"Close\":4909.15,\"High\":4909.5,\"Low\":4905.65,\"Volume\":8100,\"Date\":\"2025-02-25 10:55:00 AM\"},{\"ScripCode\":43358,\"Open\":4909.15,\"Close\":4908.6,\"High\":4909.15,\"Low\":4906.05,\"Volume\":3825,\"Date\":\"2025-02-25 10:56:00 AM\"},{\"ScripCode\":43358,\"Open\":4908.6,\"Close\":4908.7,\"High\":4908.7,\"Low\":4908.6,\"Volume\":1800,\"Date\":\"2025-02-25 10:57:00 AM\"},{\"ScripCode\":43358,\"Open\":4908.7,\"Close\":4903.35,\"High\":4908.7,\"Low\":4902.95,\"Volume\":1500,\"Date\":\"2025-02-25 10:58:00 AM\"},{\"ScripCode\":43358,\"Open\":4903.35,\"Close\":4905,\"High\":4906.05,\"Low\":4903.35,\"Volume\":2100,\"Date\":\"2025-02-25 10:59:00 AM\"},{\"ScripCode\":43358,\"Open\":4895.85,\"Close\":4893.65,\"High\":4899.75,\"Low\":4892.05,\"Volume\":3225,\"Date\":\"2025-02-25 11:00:00 AM\"},{\"ScripCode\":43358,\"Open\":4893.65,\"Close\":4890,\"High\":4898.85,\"Low\":4890,\"Volume\":3075,\"Date\":\"2025-02-25 11:01:00 AM\"},{\"ScripCode\":43358,\"Open\":4889.6,\"Close\":4890.95,\"High\":4891.7,\"Low\":4885.65,\"Volume\":3825,\"Date\":\"2025-02-25 11:02:00 AM\"},{\"ScripCode\":43358,\"Open\":4890.35,\"Close\":4889,\"High\":4890.95,\"Low\":4887.35,\"Volume\":1575,\"Date\":\"2025-02-25 11:03:00 AM\"},{\"ScripCode\":43358,\"Open\":4889,\"Close\":4900,\"High\":4900,\"Low\":4889,\"Volume\":2925,\"Date\":\"2025-02-25 11:04:00 AM\"},{\"ScripCode\":43358,\"Open\":4900.85,\"Close\":4903.9,\"High\":4906.9,\"Low\":4899.85,\"Volume\":4050,\"Date\":\"2025-02-25 11:05:00 AM\"},{\"ScripCode\":43358,\"Open\":4903.35,\"Close\":4898.15,\"High\":4903.35,\"Low\":4898.15,\"Volume\":3750,\"Date\":\"2025-02-25 11:06:00 AM\"},{\"ScripCode\":43358,\"Open\":4898.15,\"Close\":4900.55,\"High\":4900.55,\"Low\":4898.15,\"Volume\":1350,\"Date\":\"2025-02-25 11:07:00 AM\"},{\"ScripCode\":43358,\"Open\":4900.55,\"Close\":4902.5,\"High\":4903.95,\"Low\":4900.55,\"Volume\":1875,\"Date\":\"2025-02-25 11:08:00 AM\"},{\"ScripCode\":43358,\"Open\":4902.5,\"Close\":4903.55,\"High\":4903.55,\"Low\":4892.1,\"Volume\":2700,\"Date\":\"2025-02-25 11:09:00 AM\"},{\"ScripCode\":43358,\"Open\":4903.55,\"Close\":4895.9,\"High\":4903.55,\"Low\":4895.75,\"Volume\":4500,\"Date\":\"2025-02-25 11:10:00 AM\"},{\"ScripCode\":43358,\"Open\":4895.9,\"Close\":4893.8,\"High\":4895.9,\"Low\":4893.8,\"Volume\":3450,\"Date\":\"2025-02-25 11:11:00 AM\"},{\"ScripCode\":43358,\"Open\":4893.75,\"Close\":4899,\"High\":4899,\"Low\":4893.75,\"Volume\":1425,\"Date\":\"2025-02-25 11:12:00 AM\"},{\"ScripCode\":43358,\"Open\":4899,\"Close\":4896.15,\"High\":4900.55,\"Low\":4893.1,\"Volume\":2700,\"Date\":\"2025-02-25 11:13:00 AM\"},{\"ScripCode\":43358,\"Open\":4896.15,\"Close\":4898.2,\"High\":4898.2,\"Low\":4894.85,\"Volume\":4275,\"Date\":\"2025-02-25 11:14:00 AM\"},{\"ScripCode\":43358,\"Open\":4898.2,\"Close\":4900.4,\"High\":4900.4,\"Low\":4896.05,\"Volume\":2625,\"Date\":\"2025-02-25 11:15:00 AM\"},{\"ScripCode\":43358,\"Open\":4900.4,\"Close\":4902.2,\"High\":4904.2,\"Low\":4897,\"Volume\":8550,\"Date\":\"2025-02-25 11:16:00 AM\"},{\"ScripCode\":43358,\"Open\":4902.2,\"Close\":4901.2,\"High\":4903.75,\"Low\":4899.2,\"Volume\":3300,\"Date\":\"2025-02-25 11:17:00 AM\"},{\"ScripCode\":43358,\"Open\":4901.2,\"Close\":4895.5,\"High\":4901.2,\"Low\":4895.5,\"Volume\":2250,\"Date\":\"2025-02-25 11:18:00 AM\"},{\"ScripCode\":43358,\"Open\":4898.7,\"Close\":4893,\"High\":4899.35,\"Low\":4892.1,\"Volume\":5250,\"Date\":\"2025-02-25 11:19:00 AM\"},{\"ScripCode\":43358,\"Open\":4894.75,\"Close\":4888.35,\"High\":4894.75,\"Low\":4888.35,\"Volume\":2550,\"Date\":\"2025-02-25 11:20:00 AM\"},{\"ScripCode\":43358,\"Open\":4888.35,\"Close\":4889.85,\"High\":4890.55,\"Low\":4886.1,\"Volume\":3075,\"Date\":\"2025-02-25 11:21:00 AM\"},{\"ScripCode\":43358,\"Open\":4889.85,\"Close\":4887.15,\"High\":4892.95,\"Low\":4887.15,\"Volume\":6975,\"Date\":\"2025-02-25 11:22:00 AM\"},{\"ScripCode\":43358,\"Open\":4887.15,\"Close\":4883.4,\"High\":4887.15,\"Low\":4880,\"Volume\":22725,\"Date\":\"2025-02-25 11:23:00 AM\"},{\"ScripCode\":43358,\"Open\":4883.4,\"Close\":4885.3,\"High\":4885.3,\"Low\":4882.65,\"Volume\":7275,\"Date\":\"2025-02-25 11:24:00 AM\"},{\"ScripCode\":43358,\"Open\":4885.3,\"Close\":4888.85,\"High\":4888.85,\"Low\":4884.5,\"Volume\":4050,\"Date\":\"2025-02-25 11:25:00 AM\"},{\"ScripCode\":43358,\"Open\":4888.85,\"Close\":4885.95,\"High\":4888.85,\"Low\":4885.95,\"Volume\":2025,\"Date\":\"2025-02-25 11:26:00 AM\"},{\"ScripCode\":43358,\"Open\":4885.6,\"Close\":4880.95,\"High\":4885.65,\"Low\":4880.8,\"Volume\":4425,\"Date\":\"2025-02-25 11:27:00 AM\"},{\"ScripCode\":43358,\"Open\":4884,\"Close\":4882.4,\"High\":4884,\"Low\":4880.05,\"Volume\":3600,\"Date\":\"2025-02-25 11:28:00 AM\"},{\"ScripCode\":43358,\"Open\":4880,\"Close\":4882.9,\"High\":4882.9,\"Low\":4879.4,\"Volume\":2625,\"Date\":\"2025-02-25 11:29:00 AM\"},{\"ScripCode\":43358,\"Open\":4882.9,\"Close\":4875.75,\"High\":4882.9,\"Low\":4875,\"Volume\":2700,\"Date\":\"2025-02-25 11:30:00 AM\"},{\"ScripCode\":43358,\"Open\":4875.75,\"Close\":4872.45,\"High\":4875.75,\"Low\":4872.05,\"Volume\":2925,\"Date\":\"2025-02-25 11:31:00 AM\"},{\"ScripCode\":43358,\"Open\":4874.45,\"Close\":4876.45,\"High\":4876.45,\"Low\":4874.45,\"Volume\":1500,\"Date\":\"2025-02-25 11:32:00 AM\"},{\"ScripCode\":43358,\"Open\":4876.45,\"Close\":4878,\"High\":4878,\"Low\":4875.05,\"Volume\":1425,\"Date\":\"2025-02-25 11:33:00 AM\"},{\"ScripCode\":43358,\"Open\":4878,\"Close\":4877.95,\"High\":4882.5,\"Low\":4872.1,\"Volume\":4800,\"Date\":\"2025-02-25 11:34:00 AM\"},{\"ScripCode\":43358,\"Open\":4881.5,\"Close\":4880.55,\"High\":4881.65,\"Low\":4877.05,\"Volume\":5325,\"Date\":\"2025-02-25 11:35:00 AM\"},{\"ScripCode\":43358,\"Open\":4880.55,\"Close\":4879.05,\"High\":4881.5,\"Low\":4875.95,\"Volume\":4350,\"Date\":\"2025-02-25 11:36:00 AM\"},{\"ScripCode\":43358,\"Open\":4879.05,\"Close\":4875,\"High\":4879.05,\"Low\":4874.55,\"Volume\":2850,\"Date\":\"2025-02-25 11:37:00 AM\"},{\"ScripCode\":43358,\"Open\":4875,\"Close\":4873.3,\"High\":4878.2,\"Low\":4873.3,\"Volume\":2025,\"Date\":\"2025-02-25 11:38:00 AM\"},{\"ScripCode\":43358,\"Open\":4873.3,\"Close\":4862.9,\"High\":4873.3,\"Low\":4862.75,\"Volume\":6675,\"Date\":\"2025-02-25 11:39:00 AM\"},{\"ScripCode\":43358,\"Open\":4862.85,\"Close\":4842.8,\"High\":4863.15,\"Low\":4842.7,\"Volume\":23400,\"Date\":\"2025-02-25 11:40:00 AM\"},{\"ScripCode\":43358,\"Open\":4842.75,\"Close\":4843.15,\"High\":4845.85,\"Low\":4840.1,\"Volume\":9675,\"Date\":\"2025-02-25 11:41:00 AM\"},{\"ScripCode\":43358,\"Open\":4843.15,\"Close\":4849,\"High\":4849.65,\"Low\":4837,\"Volume\":6225,\"Date\":\"2025-02-25 11:42:00 AM\"},{\"ScripCode\":43358,\"Open\":4849,\"Close\":4849.4,\"High\":4849.4,\"Low\":4849,\"Volume\":1500,\"Date\":\"2025-02-25 11:43:00 AM\"},{\"ScripCode\":43358,\"Open\":4849.4,\"Close\":4854.4,\"High\":4854.4,\"Low\":4849.4,\"Volume\":2100,\"Date\":\"2025-02-25 11:44:00 AM\"},{\"ScripCode\":43358,\"Open\":4854.4,\"Close\":4852.3,\"High\":4857,\"Low\":4852.3,\"Volume\":2850,\"Date\":\"2025-02-25 11:45:00 AM\"},{\"ScripCode\":43358,\"Open\":4852.3,\"Close\":4853.15,\"High\":4853.15,\"Low\":4848.3,\"Volume\":3375,\"Date\":\"2025-02-25 11:46:00 AM\"},{\"ScripCode\":43358,\"Open\":4853.15,\"Close\":4850.8,\"High\":4854.3,\"Low\":4849.65,\"Volume\":2100,\"Date\":\"2025-02-25 11:47:00 AM\"},{\"ScripCode\":43358,\"Open\":4851.25,\"Close\":4849.35,\"High\":4852.15,\"Low\":4846,\"Volume\":5025,\"Date\":\"2025-02-25 11:48:00 AM\"},{\"ScripCode\":43358,\"Open\":4849.35,\"Close\":4845,\"High\":4850.65,\"Low\":4845,\"Volume\":1725,\"Date\":\"2025-02-25 11:49:00 AM\"},{\"ScripCode\":43358,\"Open\":4845,\"Close\":4844.65,\"High\":4845,\"Low\":4843,\"Volume\":1950,\"Date\":\"2025-02-25 11:50:00 AM\"},{\"ScripCode\":43358,\"Open\":4844.65,\"Close\":4844.9,\"High\":4848.9,\"Low\":4844.65,\"Volume\":2400,\"Date\":\"2025-02-25 11:51:00 AM\"},{\"ScripCode\":43358,\"Open\":4844.9,\"Close\":4845.7,\"High\":4845.7,\"Low\":4842,\"Volume\":2100,\"Date\":\"2025-02-25 11:52:00 AM\"},{\"ScripCode\":43358,\"Open\":4844.8,\"Close\":4844.35,\"High\":4844.8,\"Low\":4843.75,\"Volume\":2100,\"Date\":\"2025-02-25 11:53:00 AM\"},{\"ScripCode\":43358,\"Open\":4844.35,\"Close\":4838.4,\"High\":4844.35,\"Low\":4836.05,\"Volume\":4500,\"Date\":\"2025-02-25 11:54:00 AM\"},{\"ScripCode\":43358,\"Open\":4838.4,\"Close\":4837.9,\"High\":4838.4,\"Low\":4836.3,\"Volume\":3075,\"Date\":\"2025-02-25 11:55:00 AM\"},{\"ScripCode\":43358,\"Open\":4838.85,\"Close\":4839.55,\"High\":4842.65,\"Low\":4838.85,\"Volume\":1875,\"Date\":\"2025-02-25 11:56:00 AM\"},{\"ScripCode\":43358,\"Open\":4839.55,\"Close\":4841.6,\"High\":4844.05,\"Low\":4838.85,\"Volume\":4125,\"Date\":\"2025-02-25 11:57:00 AM\"},{\"ScripCode\":43358,\"Open\":4845.8,\"Close\":4845.3,\"High\":4845.8,\"Low\":4845.2,\"Volume\":2325,\"Date\":\"2025-02-25 11:58:00 AM\"},{\"ScripCode\":43358,\"Open\":4845.3,\"Close\":4845.55,\"High\":4845.55,\"Low\":4844.5,\"Volume\":2700,\"Date\":\"2025-02-25 11:59:00 AM\"},{\"ScripCode\":43358,\"Open\":4845.55,\"Close\":4838,\"High\":4845.55,\"Low\":4838,\"Volume\":2400,\"Date\":\"2025-02-25 12:00:00 PM\"},{\"ScripCode\":43358,\"Open\":4838,\"Close\":4838.05,\"High\":4838.9,\"Low\":4836,\"Volume\":2475,\"Date\":\"2025-02-25 12:01:00 PM\"},{\"ScripCode\":43358,\"Open\":4838.05,\"Close\":4835.2,\"High\":4838.05,\"Low\":4835.2,\"Volume\":4500,\"Date\":\"2025-02-25 12:02:00 PM\"},{\"ScripCode\":43358,\"Open\":4835.2,\"Close\":4837.7,\"High\":4840,\"Low\":4835.2,\"Volume\":3600,\"Date\":\"2025-02-25 12:03:00 PM\"},{\"ScripCode\":43358,\"Open\":4837.7,\"Close\":4844.8,\"High\":4844.8,\"Low\":4837.7,\"Volume\":2025,\"Date\":\"2025-02-25 12:04:00 PM\"},{\"ScripCode\":43358,\"Open\":4844.8,\"Close\":4845.75,\"High\":4847.4,\"Low\":4843.2,\"Volume\":8025,\"Date\":\"2025-02-25 12:05:00 PM\"},{\"ScripCode\":43358,\"Open\":4845.75,\"Close\":4843.45,\"High\":4845.75,\"Low\":4841.4,\"Volume\":3225,\"Date\":\"2025-02-25 12:06:00 PM\"},{\"ScripCode\":43358,\"Open\":4843.45,\"Close\":4844.3,\"High\":4846.15,\"Low\":4842.45,\"Volume\":3900,\"Date\":\"2025-02-25 12:07:00 PM\"},{\"ScripCode\":43358,\"Open\":4844.25,\"Close\":4848.55,\"High\":4848.55,\"Low\":4844.25,\"Volume\":3675,\"Date\":\"2025-02-25 12:08:00 PM\"},{\"ScripCode\":43358,\"Open\":4848.55,\"Close\":4849.85,\"High\":4849.85,\"Low\":4845.1,\"Volume\":2475,\"Date\":\"2025-02-25 12:09:00 PM\"},{\"ScripCode\":43358,\"Open\":4849.85,\"Close\":4849.15,\"High\":4854.25,\"Low\":4849.15,\"Volume\":3150,\"Date\":\"2025-02-25 12:10:00 PM\"},{\"ScripCode\":43358,\"Open\":4849.15,\"Close\":4850.95,\"High\":4850.95,\"Low\":4849.15,\"Volume\":2250,\"Date\":\"2025-02-25 12:11:00 PM\"},{\"ScripCode\":43358,\"Open\":4850.95,\"Close\":4849.7,\"High\":4850.95,\"Low\":4849.7,\"Volume\":1950,\"Date\":\"2025-02-25 12:12:00 PM\"},{\"ScripCode\":43358,\"Open\":4849.7,\"Close\":4851.95,\"High\":4851.95,\"Low\":4849.7,\"Volume\":900,\"Date\":\"2025-02-25 12:13:00 PM\"},{\"ScripCode\":43358,\"Open\":4852.35,\"Close\":4851,\"High\":4852.35,\"Low\":4851,\"Volume\":2025,\"Date\":\"2025-02-25 12:14:00 PM\"},{\"ScripCode\":43358,\"Open\":4851,\"Close\":4850.85,\"High\":4851,\"Low\":4850.85,\"Volume\":1350,\"Date\":\"2025-02-25 12:15:00 PM\"},{\"ScripCode\":43358,\"Open\":4853.8,\"Close\":4853.9,\"High\":4853.9,\"Low\":4853.8,\"Volume\":2025,\"Date\":\"2025-02-25 12:16:00 PM\"},{\"ScripCode\":43358,\"Open\":4855.45,\"Close\":4857.75,\"High\":4857.75,\"Low\":4855.45,\"Volume\":1950,\"Date\":\"2025-02-25 12:17:00 PM\"},{\"ScripCode\":43358,\"Open\":4857.75,\"Close\":4859.05,\"High\":4859.15,\"Low\":4857.75,\"Volume\":2700,\"Date\":\"2025-02-25 12:18:00 PM\"},{\"ScripCode\":43358,\"Open\":4859.05,\"Close\":4856,\"High\":4861,\"Low\":4856,\"Volume\":2325,\"Date\":\"2025-02-25 12:19:00 PM\"},{\"ScripCode\":43358,\"Open\":4856,\"Close\":4856.55,\"High\":4856.55,\"Low\":4856,\"Volume\":6300,\"Date\":\"2025-02-25 12:20:00 PM\"},{\"ScripCode\":43358,\"Open\":4860.55,\"Close\":4856.35,\"High\":4862.3,\"Low\":4856.35,\"Volume\":5325,\"Date\":\"2025-02-25 12:21:00 PM\"},{\"ScripCode\":43358,\"Open\":4856.35,\"Close\":4856.15,\"High\":4857.7,\"Low\":4855,\"Volume\":4725,\"Date\":\"2025-02-25 12:22:00 PM\"},{\"ScripCode\":43358,\"Open\":4856.15,\"Close\":4855.6,\"High\":4856.15,\"Low\":4855.55,\"Volume\":1575,\"Date\":\"2025-02-25 12:23:00 PM\"},{\"ScripCode\":43358,\"Open\":4855.6,\"Close\":4857,\"High\":4857,\"Low\":4855.6,\"Volume\":1800,\"Date\":\"2025-02-25 12:24:00 PM\"},{\"ScripCode\":43358,\"Open\":4857.5,\"Close\":4854.95,\"High\":4857.5,\"Low\":4854.95,\"Volume\":3675,\"Date\":\"2025-02-25 12:25:00 PM\"},{\"ScripCode\":43358,\"Open\":4854.95,\"Close\":4854,\"High\":4854.95,\"Low\":4854,\"Volume\":4725,\"Date\":\"2025-02-25 12:26:00 PM\"},{\"ScripCode\":43358,\"Open\":4854.55,\"Close\":4856.2,\"High\":4856.2,\"Low\":4854.55,\"Volume\":1950,\"Date\":\"2025-02-25 12:27:00 PM\"},{\"ScripCode\":43358,\"Open\":4856.2,\"Close\":4855.65,\"High\":4856.2,\"Low\":4855.65,\"Volume\":1575,\"Date\":\"2025-02-25 12:28:00 PM\"},{\"ScripCode\":43358,\"Open\":4855.65,\"Close\":4853.8,\"High\":4857.45,\"Low\":4853.8,\"Volume\":1425,\"Date\":\"2025-02-25 12:29:00 PM\"},{\"ScripCode\":43358,\"Open\":4853.8,\"Close\":4856.95,\"High\":4856.95,\"Low\":4853.8,\"Volume\":1200,\"Date\":\"2025-02-25 12:30:00 PM\"},{\"ScripCode\":43358,\"Open\":4853.55,\"Close\":4856.1,\"High\":4856.1,\"Low\":4852.95,\"Volume\":3600,\"Date\":\"2025-02-25 12:31:00 PM\"},{\"ScripCode\":43358,\"Open\":4855.75,\"Close\":4853.3,\"High\":4855.75,\"Low\":4853.3,\"Volume\":1575,\"Date\":\"2025-02-25 12:32:00 PM\"},{\"ScripCode\":43358,\"Open\":4853.3,\"Close\":4853.3,\"High\":4853.3,\"Low\":4853.3,\"Volume\":1500,\"Date\":\"2025-02-25 12:33:00 PM\"},{\"ScripCode\":43358,\"Open\":4853.3,\"Close\":4850,\"High\":4853.3,\"Low\":4850,\"Volume\":1800,\"Date\":\"2025-02-25 12:34:00 PM\"},{\"ScripCode\":43358,\"Open\":4850,\"Close\":4850.9,\"High\":4850.9,\"Low\":4850,\"Volume\":2250,\"Date\":\"2025-02-25 12:35:00 PM\"},{\"ScripCode\":43358,\"Open\":4850.9,\"Close\":4850.9,\"High\":4850.9,\"Low\":4850.9,\"Volume\":1500,\"Date\":\"2025-02-25 12:36:00 PM\"},{\"ScripCode\":43358,\"Open\":4850.9,\"Close\":4853.7,\"High\":4853.7,\"Low\":4850.9,\"Volume\":1275,\"Date\":\"2025-02-25 12:37:00 PM\"},{\"ScripCode\":43358,\"Open\":4853.7,\"Close\":4855.2,\"High\":4855.2,\"Low\":4853.7,\"Volume\":3675,\"Date\":\"2025-02-25 12:38:00 PM\"},{\"ScripCode\":43358,\"Open\":4855.2,\"Close\":4852.8,\"High\":4855.2,\"Low\":4852,\"Volume\":2175,\"Date\":\"2025-02-25 12:39:00 PM\"},{\"ScripCode\":43358,\"Open\":4852.8,\"Close\":4851.3,\"High\":4852.8,\"Low\":4851.3,\"Volume\":1575,\"Date\":\"2025-02-25 12:40:00 PM\"},{\"ScripCode\":43358,\"Open\":4851.3,\"Close\":4852.4,\"High\":4852.4,\"Low\":4851.3,\"Volume\":2025,\"Date\":\"2025-02-25 12:41:00 PM\"},{\"ScripCode\":43358,\"Open\":4852.5,\"Close\":4852.5,\"High\":4852.5,\"Low\":4852.5,\"Volume\":1875,\"Date\":\"2025-02-25 12:42:00 PM\"},{\"ScripCode\":43358,\"Open\":4852.5,\"Close\":4845,\"High\":4852.5,\"Low\":4845,\"Volume\":2250,\"Date\":\"2025-02-25 12:43:00 PM\"},{\"ScripCode\":43358,\"Open\":4845,\"Close\":4845,\"High\":4845,\"Low\":4845,\"Volume\":3000,\"Date\":\"2025-02-25 12:44:00 PM\"},{\"ScripCode\":43358,\"Open\":4845,\"Close\":4843.6,\"High\":4845,\"Low\":4843.6,\"Volume\":1650,\"Date\":\"2025-02-25 12:45:00 PM\"},{\"ScripCode\":43358,\"Open\":4843.6,\"Close\":4846.55,\"High\":4846.55,\"Low\":4843.6,\"Volume\":1875,\"Date\":\"2025-02-25 12:46:00 PM\"},{\"ScripCode\":43358,\"Open\":4846.55,\"Close\":4853.85,\"High\":4853.85,\"Low\":4846.55,\"Volume\":1800,\"Date\":\"2025-02-25 12:47:00 PM\"},{\"ScripCode\":43358,\"Open\":4853.85,\"Close\":4852.55,\"High\":4853.85,\"Low\":4852.55,\"Volume\":4200,\"Date\":\"2025-02-25 12:48:00 PM\"},{\"ScripCode\":43358,\"Open\":4852.55,\"Close\":4849.95,\"High\":4856.45,\"Low\":4849.95,\"Volume\":4200,\"Date\":\"2025-02-25 12:49:00 PM\"},{\"ScripCode\":43358,\"Open\":4849.95,\"Close\":4849.95,\"High\":4849.95,\"Low\":4849.95,\"Volume\":1125,\"Date\":\"2025-02-25 12:50:00 PM\"},{\"ScripCode\":43358,\"Open\":4849.95,\"Close\":4849.95,\"High\":4849.95,\"Low\":4849.95,\"Volume\":1275,\"Date\":\"2025-02-25 12:51:00 PM\"},{\"ScripCode\":43358,\"Open\":4849.95,\"Close\":4850.2,\"High\":4852.15,\"Low\":4849.9,\"Volume\":3150,\"Date\":\"2025-02-25 12:52:00 PM\"},{\"ScripCode\":43358,\"Open\":4851.2,\"Close\":4855.95,\"High\":4855.95,\"Low\":4851.2,\"Volume\":2700,\"Date\":\"2025-02-25 12:53:00 PM\"},{\"ScripCode\":43358,\"Open\":4855.95,\"Close\":4856,\"High\":4856,\"Low\":4855.95,\"Volume\":2850,\"Date\":\"2025-02-25 12:54:00 PM\"},{\"ScripCode\":43358,\"Open\":4856,\"Close\":4854,\"High\":4856,\"Low\":4854,\"Volume\":2325,\"Date\":\"2025-02-25 12:55:00 PM\"},{\"ScripCode\":43358,\"Open\":4854,\"Close\":4853.5,\"High\":4854.2,\"Low\":4851.2,\"Volume\":2250,\"Date\":\"2025-02-25 12:56:00 PM\"},{\"ScripCode\":43358,\"Open\":4853.5,\"Close\":4853.85,\"High\":4856.85,\"Low\":4853.5,\"Volume\":2700,\"Date\":\"2025-02-25 12:57:00 PM\"},{\"ScripCode\":43358,\"Open\":4853.85,\"Close\":4853.95,\"High\":4854.4,\"Low\":4853.85,\"Volume\":1950,\"Date\":\"2025-02-25 12:58:00 PM\"},{\"ScripCode\":43358,\"Open\":4853.95,\"Close\":4853.95,\"High\":4853.95,\"Low\":4853.95,\"Volume\":1425,\"Date\":\"2025-02-25 12:59:00 PM\"},{\"ScripCode\":43358,\"Open\":4853.95,\"Close\":4855.9,\"High\":4855.9,\"Low\":4853.95,\"Volume\":2250,\"Date\":\"2025-02-25 01:00:00 PM\"},{\"ScripCode\":43358,\"Open\":4855.9,\"Close\":4856.05,\"High\":4856.95,\"Low\":4855.9,\"Volume\":4275,\"Date\":\"2025-02-25 01:01:00 PM\"},{\"ScripCode\":43358,\"Open\":4856.05,\"Close\":4857.75,\"High\":4857.75,\"Low\":4855.85,\"Volume\":2625,\"Date\":\"2025-02-25 01:02:00 PM\"},{\"ScripCode\":43358,\"Open\":4857.75,\"Close\":4857.8,\"High\":4857.8,\"Low\":4857.75,\"Volume\":1950,\"Date\":\"2025-02-25 01:03:00 PM\"},{\"ScripCode\":43358,\"Open\":4860,\"Close\":4861.75,\"High\":4864.9,\"Low\":4860,\"Volume\":2175,\"Date\":\"2025-02-25 01:04:00 PM\"},{\"ScripCode\":43358,\"Open\":4861.75,\"Close\":4854.8,\"High\":4864.95,\"Low\":4854.8,\"Volume\":1875,\"Date\":\"2025-02-25 01:05:00 PM\"},{\"ScripCode\":43358,\"Open\":4854.35,\"Close\":4856.7,\"High\":4856.8,\"Low\":4854.35,\"Volume\":2175,\"Date\":\"2025-02-25 01:06:00 PM\"},{\"ScripCode\":43358,\"Open\":4856.7,\"Close\":4862,\"High\":4862,\"Low\":4856.7,\"Volume\":2250,\"Date\":\"2025-02-25 01:07:00 PM\"},{\"ScripCode\":43358,\"Open\":4862,\"Close\":4864.45,\"High\":4864.45,\"Low\":4862,\"Volume\":1575,\"Date\":\"2025-02-25 01:08:00 PM\"},{\"ScripCode\":43358,\"Open\":4864.45,\"Close\":4865,\"High\":4865,\"Low\":4864.45,\"Volume\":2625,\"Date\":\"2025-02-25 01:09:00 PM\"},{\"ScripCode\":43358,\"Open\":4865,\"Close\":4862.8,\"High\":4865,\"Low\":4862.8,\"Volume\":2700,\"Date\":\"2025-02-25 01:10:00 PM\"},{\"ScripCode\":43358,\"Open\":4862.8,\"Close\":4861.2,\"High\":4862.8,\"Low\":4860.9,\"Volume\":4050,\"Date\":\"2025-02-25 01:11:00 PM\"},{\"ScripCode\":43358,\"Open\":4861.2,\"Close\":4860.5,\"High\":4861.2,\"Low\":4860.25,\"Volume\":1950,\"Date\":\"2025-02-25 01:12:00 PM\"},{\"ScripCode\":43358,\"Open\":4860.5,\"Close\":4860.55,\"High\":4860.55,\"Low\":4860.5,\"Volume\":1650,\"Date\":\"2025-02-25 01:13:00 PM\"},{\"ScripCode\":43358,\"Open\":4860.55,\"Close\":4855.45,\"High\":4860.55,\"Low\":4845.9,\"Volume\":11550,\"Date\":\"2025-02-25 01:14:00 PM\"},{\"ScripCode\":43358,\"Open\":4855.45,\"Close\":4854.3,\"High\":4855.45,\"Low\":4851.25,\"Volume\":1575,\"Date\":\"2025-02-25 01:15:00 PM\"},{\"ScripCode\":43358,\"Open\":4854.3,\"Close\":4856.85,\"High\":4860.05,\"Low\":4854.3,\"Volume\":3525,\"Date\":\"2025-02-25 01:16:00 PM\"},{\"ScripCode\":43358,\"Open\":4856.85,\"Close\":4854.8,\"High\":4856.85,\"Low\":4854.05,\"Volume\":1875,\"Date\":\"2025-02-25 01:17:00 PM\"},{\"ScripCode\":43358,\"Open\":4854.8,\"Close\":4861.45,\"High\":4861.45,\"Low\":4854.8,\"Volume\":2625,\"Date\":\"2025-02-25 01:18:00 PM\"},{\"ScripCode\":43358,\"Open\":4861.6,\"Close\":4861.6,\"High\":4861.6,\"Low\":4861.6,\"Volume\":1500,\"Date\":\"2025-02-25 01:19:00 PM\"},{\"ScripCode\":43358,\"Open\":4861.6,\"Close\":4854.55,\"High\":4861.6,\"Low\":4854.55,\"Volume\":6600,\"Date\":\"2025-02-25 01:20:00 PM\"},{\"ScripCode\":43358,\"Open\":4854.55,\"Close\":4856.6,\"High\":4856.6,\"Low\":4854.55,\"Volume\":4650,\"Date\":\"2025-02-25 01:21:00 PM\"},{\"ScripCode\":43358,\"Open\":4856.6,\"Close\":4856.3,\"High\":4857.2,\"Low\":4856.3,\"Volume\":2025,\"Date\":\"2025-02-25 01:22:00 PM\"},{\"ScripCode\":43358,\"Open\":4856.3,\"Close\":4857.1,\"High\":4857.1,\"Low\":4856.3,\"Volume\":1575,\"Date\":\"2025-02-25 01:23:00 PM\"},{\"ScripCode\":43358,\"Open\":4857.1,\"Close\":4860.75,\"High\":4860.75,\"Low\":4857.1,\"Volume\":1950,\"Date\":\"2025-02-25 01:24:00 PM\"},{\"ScripCode\":43358,\"Open\":4861,\"Close\":4861.25,\"High\":4863.95,\"Low\":4861,\"Volume\":12600,\"Date\":\"2025-02-25 01:25:00 PM\"},{\"ScripCode\":43358,\"Open\":4861.25,\"Close\":4858.45,\"High\":4861.25,\"Low\":4858.35,\"Volume\":1275,\"Date\":\"2025-02-25 01:26:00 PM\"},{\"ScripCode\":43358,\"Open\":4858.45,\"Close\":4858.45,\"High\":4858.45,\"Low\":4858.45,\"Volume\":1575,\"Date\":\"2025-02-25 01:27:00 PM\"},{\"ScripCode\":43358,\"Open\":4859.85,\"Close\":4859.85,\"High\":4859.85,\"Low\":4859.85,\"Volume\":1500,\"Date\":\"2025-02-25 01:28:00 PM\"},{\"ScripCode\":43358,\"Open\":4859.85,\"Close\":4858.15,\"High\":4859.85,\"Low\":4858.15,\"Volume\":1800,\"Date\":\"2025-02-25 01:29:00 PM\"},{\"ScripCode\":43358,\"Open\":4858.4,\"Close\":4859.75,\"High\":4859.75,\"Low\":4858.4,\"Volume\":1500,\"Date\":\"2025-02-25 01:30:00 PM\"},{\"ScripCode\":43358,\"Open\":4858.55,\"Close\":4856.6,\"High\":4858.55,\"Low\":4856.6,\"Volume\":7875,\"Date\":\"2025-02-25 01:31:00 PM\"},{\"ScripCode\":43358,\"Open\":4856.6,\"Close\":4860.85,\"High\":4860.95,\"Low\":4856.6,\"Volume\":2700,\"Date\":\"2025-02-25 01:32:00 PM\"},{\"ScripCode\":43358,\"Open\":4860.85,\"Close\":4864.15,\"High\":4864.15,\"Low\":4860.85,\"Volume\":3300,\"Date\":\"2025-02-25 01:33:00 PM\"},{\"ScripCode\":43358,\"Open\":4862.1,\"Close\":4865.65,\"High\":4865.65,\"Low\":4862.1,\"Volume\":3525,\"Date\":\"2025-02-25 01:34:00 PM\"},{\"ScripCode\":43358,\"Open\":4863.05,\"Close\":4862.35,\"High\":4863.05,\"Low\":4862.35,\"Volume\":2175,\"Date\":\"2025-02-25 01:35:00 PM\"},{\"ScripCode\":43358,\"Open\":4860.45,\"Close\":4860.45,\"High\":4860.45,\"Low\":4860.45,\"Volume\":1200,\"Date\":\"2025-02-25 01:36:00 PM\"},{\"ScripCode\":43358,\"Open\":4860,\"Close\":4860,\"High\":4860,\"Low\":4857.95,\"Volume\":2550,\"Date\":\"2025-02-25 01:37:00 PM\"},{\"ScripCode\":43358,\"Open\":4858.1,\"Close\":4862.05,\"High\":4862.05,\"Low\":4858.1,\"Volume\":3000,\"Date\":\"2025-02-25 01:38:00 PM\"},{\"ScripCode\":43358,\"Open\":4862.05,\"Close\":4861.75,\"High\":4862.05,\"Low\":4861.75,\"Volume\":1350,\"Date\":\"2025-02-25 01:39:00 PM\"},{\"ScripCode\":43358,\"Open\":4862.15,\"Close\":4861.7,\"High\":4862.15,\"Low\":4861.7,\"Volume\":1500,\"Date\":\"2025-02-25 01:40:00 PM\"},{\"ScripCode\":43358,\"Open\":4862.6,\"Close\":4863.35,\"High\":4863.35,\"Low\":4861.3,\"Volume\":1800,\"Date\":\"2025-02-25 01:41:00 PM\"},{\"ScripCode\":43358,\"Open\":4861.25,\"Close\":4861.25,\"High\":4861.25,\"Low\":4861.25,\"Volume\":2475,\"Date\":\"2025-02-25 01:42:00 PM\"},{\"ScripCode\":43358,\"Open\":4860.1,\"Close\":4859.7,\"High\":4860.1,\"Low\":4859.7,\"Volume\":3600,\"Date\":\"2025-02-25 01:43:00 PM\"},{\"ScripCode\":43358,\"Open\":4859.7,\"Close\":4861.3,\"High\":4861.3,\"Low\":4857.9,\"Volume\":2175,\"Date\":\"2025-02-25 01:44:00 PM\"},{\"ScripCode\":43358,\"Open\":4859.95,\"Close\":4859.65,\"High\":4860.65,\"Low\":4856.55,\"Volume\":1500,\"Date\":\"2025-02-25 01:45:00 PM\"},{\"ScripCode\":43358,\"Open\":4859.65,\"Close\":4858.75,\"High\":4860.8,\"Low\":4858.55,\"Volume\":1500,\"Date\":\"2025-02-25 01:46:00 PM\"},{\"ScripCode\":43358,\"Open\":4858.75,\"Close\":4859.45,\"High\":4862.3,\"Low\":4858.75,\"Volume\":1650,\"Date\":\"2025-02-25 01:47:00 PM\"},{\"ScripCode\":43358,\"Open\":4859.45,\"Close\":4862.95,\"High\":4862.95,\"Low\":4859.25,\"Volume\":5925,\"Date\":\"2025-02-25 01:48:00 PM\"},{\"ScripCode\":43358,\"Open\":4862.95,\"Close\":4861.65,\"High\":4862.95,\"Low\":4860.7,\"Volume\":1875,\"Date\":\"2025-02-25 01:49:00 PM\"},{\"ScripCode\":43358,\"Open\":4861.65,\"Close\":4858,\"High\":4861.65,\"Low\":4858,\"Volume\":1950,\"Date\":\"2025-02-25 01:50:00 PM\"},{\"ScripCode\":43358,\"Open\":4858,\"Close\":4860.75,\"High\":4862.85,\"Low\":4858,\"Volume\":1800,\"Date\":\"2025-02-25 01:51:00 PM\"},{\"ScripCode\":43358,\"Open\":4860.75,\"Close\":4859.25,\"High\":4862.15,\"Low\":4859.25,\"Volume\":2700,\"Date\":\"2025-02-25 01:52:00 PM\"},{\"ScripCode\":43358,\"Open\":4859.25,\"Close\":4861.6,\"High\":4861.6,\"Low\":4859.25,\"Volume\":5775,\"Date\":\"2025-02-25 01:53:00 PM\"},{\"ScripCode\":43358,\"Open\":4861.6,\"Close\":4858.75,\"High\":4861.6,\"Low\":4858.75,\"Volume\":3900,\"Date\":\"2025-02-25 01:54:00 PM\"},{\"ScripCode\":43358,\"Open\":4858.75,\"Close\":4856.9,\"High\":4858.75,\"Low\":4856.05,\"Volume\":4050,\"Date\":\"2025-02-25 01:55:00 PM\"},{\"ScripCode\":43358,\"Open\":4859.65,\"Close\":4859.9,\"High\":4859.9,\"Low\":4859.65,\"Volume\":1425,\"Date\":\"2025-02-25 01:56:00 PM\"},{\"ScripCode\":43358,\"Open\":4860.3,\"Close\":4860.3,\"High\":4860.3,\"Low\":4860.3,\"Volume\":1725,\"Date\":\"2025-02-25 01:57:00 PM\"},{\"ScripCode\":43358,\"Open\":4860.3,\"Close\":4863.4,\"High\":4863.4,\"Low\":4859.45,\"Volume\":3675,\"Date\":\"2025-02-25 01:58:00 PM\"},{\"ScripCode\":43358,\"Open\":4863.4,\"Close\":4861.25,\"High\":4863.4,\"Low\":4861.25,\"Volume\":2325,\"Date\":\"2025-02-25 01:59:00 PM\"},{\"ScripCode\":43358,\"Open\":4859.1,\"Close\":4859,\"High\":4861.25,\"Low\":4859,\"Volume\":4650,\"Date\":\"2025-02-25 02:00:00 PM\"},{\"ScripCode\":43358,\"Open\":4859,\"Close\":4860.55,\"High\":4863.15,\"Low\":4859,\"Volume\":2250,\"Date\":\"2025-02-25 02:01:00 PM\"},{\"ScripCode\":43358,\"Open\":4860.55,\"Close\":4858.6,\"High\":4861.2,\"Low\":4858.6,\"Volume\":2475,\"Date\":\"2025-02-25 02:02:00 PM\"},{\"ScripCode\":43358,\"Open\":4858.6,\"Close\":4858.75,\"High\":4858.75,\"Low\":4856.5,\"Volume\":3075,\"Date\":\"2025-02-25 02:03:00 PM\"},{\"ScripCode\":43358,\"Open\":4858.75,\"Close\":4859.25,\"High\":4859.25,\"Low\":4858.75,\"Volume\":1125,\"Date\":\"2025-02-25 02:04:00 PM\"},{\"ScripCode\":43358,\"Open\":4859.25,\"Close\":4851.05,\"High\":4859.25,\"Low\":4851.05,\"Volume\":1800,\"Date\":\"2025-02-25 02:05:00 PM\"},{\"ScripCode\":43358,\"Open\":4851.05,\"Close\":4850.95,\"High\":4852.75,\"Low\":4850.35,\"Volume\":2025,\"Date\":\"2025-02-25 02:06:00 PM\"},{\"ScripCode\":43358,\"Open\":4850.95,\"Close\":4850,\"High\":4850.95,\"Low\":4850,\"Volume\":1125,\"Date\":\"2025-02-25 02:07:00 PM\"},{\"ScripCode\":43358,\"Open\":4850,\"Close\":4848.55,\"High\":4850.8,\"Low\":4848.4,\"Volume\":1950,\"Date\":\"2025-02-25 02:08:00 PM\"},{\"ScripCode\":43358,\"Open\":4847.4,\"Close\":4848,\"High\":4848,\"Low\":4847.4,\"Volume\":2175,\"Date\":\"2025-02-25 02:09:00 PM\"},{\"ScripCode\":43358,\"Open\":4846.05,\"Close\":4847.85,\"High\":4849.5,\"Low\":4846.05,\"Volume\":2700,\"Date\":\"2025-02-25 02:10:00 PM\"},{\"ScripCode\":43358,\"Open\":4847.85,\"Close\":4847.65,\"High\":4847.85,\"Low\":4847.65,\"Volume\":2250,\"Date\":\"2025-02-25 02:11:00 PM\"},{\"ScripCode\":43358,\"Open\":4847.65,\"Close\":4849.95,\"High\":4849.95,\"Low\":4845.6,\"Volume\":2775,\"Date\":\"2025-02-25 02:12:00 PM\"},{\"ScripCode\":43358,\"Open\":4849.95,\"Close\":4850.25,\"High\":4850.25,\"Low\":4849.95,\"Volume\":1875,\"Date\":\"2025-02-25 02:13:00 PM\"},{\"ScripCode\":43358,\"Open\":4850.25,\"Close\":4849.45,\"High\":4850.25,\"Low\":4845.55,\"Volume\":2100,\"Date\":\"2025-02-25 02:14:00 PM\"},{\"ScripCode\":43358,\"Open\":4850.2,\"Close\":4851.3,\"High\":4852.15,\"Low\":4850.2,\"Volume\":3000,\"Date\":\"2025-02-25 02:15:00 PM\"},{\"ScripCode\":43358,\"Open\":4849.2,\"Close\":4849.2,\"High\":4849.2,\"Low\":4849.2,\"Volume\":1275,\"Date\":\"2025-02-25 02:16:00 PM\"},{\"ScripCode\":43358,\"Open\":4849.2,\"Close\":4849.5,\"High\":4851.2,\"Low\":4849.2,\"Volume\":3375,\"Date\":\"2025-02-25 02:17:00 PM\"},{\"ScripCode\":43358,\"Open\":4849.5,\"Close\":4855,\"High\":4855,\"Low\":4849.5,\"Volume\":2475,\"Date\":\"2025-02-25 02:18:00 PM\"},{\"ScripCode\":43358,\"Open\":4855,\"Close\":4850.25,\"High\":4855,\"Low\":4849.6,\"Volume\":1575,\"Date\":\"2025-02-25 02:19:00 PM\"},{\"ScripCode\":43358,\"Open\":4850.25,\"Close\":4850.25,\"High\":4850.25,\"Low\":4850.25,\"Volume\":1500,\"Date\":\"2025-02-25 02:20:00 PM\"},{\"ScripCode\":43358,\"Open\":4851,\"Close\":4852.3,\"High\":4852.3,\"Low\":4849.1,\"Volume\":1575,\"Date\":\"2025-02-25 02:21:00 PM\"},{\"ScripCode\":43358,\"Open\":4852.3,\"Close\":4851.9,\"High\":4852.3,\"Low\":4851.9,\"Volume\":1200,\"Date\":\"2025-02-25 02:22:00 PM\"},{\"ScripCode\":43358,\"Open\":4851.9,\"Close\":4846.55,\"High\":4851.9,\"Low\":4846.55,\"Volume\":1350,\"Date\":\"2025-02-25 02:23:00 PM\"},{\"ScripCode\":43358,\"Open\":4846.55,\"Close\":4841.6,\"High\":4846.55,\"Low\":4841.25,\"Volume\":2775,\"Date\":\"2025-02-25 02:24:00 PM\"},{\"ScripCode\":43358,\"Open\":4841.6,\"Close\":4849.4,\"High\":4849.4,\"Low\":4841.6,\"Volume\":3000,\"Date\":\"2025-02-25 02:25:00 PM\"},{\"ScripCode\":43358,\"Open\":4846.9,\"Close\":4846.95,\"High\":4849.05,\"Low\":4846.9,\"Volume\":1425,\"Date\":\"2025-02-25 02:26:00 PM\"},{\"ScripCode\":43358,\"Open\":4846.85,\"Close\":4848.5,\"High\":4848.5,\"Low\":4846.4,\"Volume\":1725,\"Date\":\"2025-02-25 02:27:00 PM\"},{\"ScripCode\":43358,\"Open\":4848.5,\"Close\":4844.75,\"High\":4848.5,\"Low\":4844.15,\"Volume\":2175,\"Date\":\"2025-02-25 02:28:00 PM\"},{\"ScripCode\":43358,\"Open\":4844.75,\"Close\":4844.75,\"High\":4844.75,\"Low\":4844.75,\"Volume\":1425,\"Date\":\"2025-02-25 02:29:00 PM\"},{\"ScripCode\":43358,\"Open\":4844.75,\"Close\":4847.7,\"High\":4847.7,\"Low\":4844.75,\"Volume\":1050,\"Date\":\"2025-02-25 02:30:00 PM\"},{\"ScripCode\":43358,\"Open\":4845.2,\"Close\":4840,\"High\":4845.2,\"Low\":4840,\"Volume\":3000,\"Date\":\"2025-02-25 02:31:00 PM\"},{\"ScripCode\":43358,\"Open\":4838.1,\"Close\":4840.25,\"High\":4840.25,\"Low\":4838.1,\"Volume\":2550,\"Date\":\"2025-02-25 02:32:00 PM\"},{\"ScripCode\":43358,\"Open\":4840.25,\"Close\":4841.55,\"High\":4841.55,\"Low\":4840.25,\"Volume\":1425,\"Date\":\"2025-02-25 02:33:00 PM\"},{\"ScripCode\":43358,\"Open\":4841.55,\"Close\":4841.85,\"High\":4843.3,\"Low\":4841.55,\"Volume\":3450,\"Date\":\"2025-02-25 02:34:00 PM\"},{\"ScripCode\":43358,\"Open\":4841.85,\"Close\":4842.8,\"High\":4844.95,\"Low\":4841.85,\"Volume\":1800,\"Date\":\"2025-02-25 02:35:00 PM\"},{\"ScripCode\":43358,\"Open\":4842.8,\"Close\":4841,\"High\":4842.85,\"Low\":4839,\"Volume\":2025,\"Date\":\"2025-02-25 02:36:00 PM\"},{\"ScripCode\":43358,\"Open\":4841,\"Close\":4840.8,\"High\":4841.05,\"Low\":4838.75,\"Volume\":1500,\"Date\":\"2025-02-25 02:37:00 PM\"},{\"ScripCode\":43358,\"Open\":4840.8,\"Close\":4838.2,\"High\":4840.8,\"Low\":4838.2,\"Volume\":1200,\"Date\":\"2025-02-25 02:38:00 PM\"},{\"ScripCode\":43358,\"Open\":4838,\"Close\":4842.3,\"High\":4843.4,\"Low\":4838,\"Volume\":2925,\"Date\":\"2025-02-25 02:39:00 PM\"},{\"ScripCode\":43358,\"Open\":4842.3,\"Close\":4842.15,\"High\":4843.65,\"Low\":4841.5,\"Volume\":5850,\"Date\":\"2025-02-25 02:40:00 PM\"},{\"ScripCode\":43358,\"Open\":4842.15,\"Close\":4842.15,\"High\":4842.2,\"Low\":4841.45,\"Volume\":1950,\"Date\":\"2025-02-25 02:41:00 PM\"},{\"ScripCode\":43358,\"Open\":4842.15,\"Close\":4842,\"High\":4844.75,\"Low\":4842,\"Volume\":2775,\"Date\":\"2025-02-25 02:42:00 PM\"},{\"ScripCode\":43358,\"Open\":4841.4,\"Close\":4841.35,\"High\":4842.9,\"Low\":4841.35,\"Volume\":2025,\"Date\":\"2025-02-25 02:43:00 PM\"},{\"ScripCode\":43358,\"Open\":4841.35,\"Close\":4842.35,\"High\":4842.35,\"Low\":4841.3,\"Volume\":1500,\"Date\":\"2025-02-25 02:44:00 PM\"},{\"ScripCode\":43358,\"Open\":4840.9,\"Close\":4840.9,\"High\":4843.25,\"Low\":4840.9,\"Volume\":1875,\"Date\":\"2025-02-25 02:45:00 PM\"},{\"ScripCode\":43358,\"Open\":4840.9,\"Close\":4840.4,\"High\":4842.35,\"Low\":4840.35,\"Volume\":1125,\"Date\":\"2025-02-25 02:46:00 PM\"},{\"ScripCode\":43358,\"Open\":4840.4,\"Close\":4846,\"High\":4846.5,\"Low\":4840.4,\"Volume\":3375,\"Date\":\"2025-02-25 02:47:00 PM\"},{\"ScripCode\":43358,\"Open\":4846,\"Close\":4843,\"High\":4846.25,\"Low\":4843,\"Volume\":17025,\"Date\":\"2025-02-25 02:48:00 PM\"},{\"ScripCode\":43358,\"Open\":4843,\"Close\":4846.2,\"High\":4846.4,\"Low\":4843,\"Volume\":1200,\"Date\":\"2025-02-25 02:49:00 PM\"},{\"ScripCode\":43358,\"Open\":4846.2,\"Close\":4848.65,\"High\":4848.65,\"Low\":4845.45,\"Volume\":1425,\"Date\":\"2025-02-25 02:50:00 PM\"},{\"ScripCode\":43358,\"Open\":4848.65,\"Close\":4846.1,\"High\":4848.65,\"Low\":4846.1,\"Volume\":1650,\"Date\":\"2025-02-25 02:51:00 PM\"},{\"ScripCode\":43358,\"Open\":4846.1,\"Close\":4846.05,\"High\":4846.35,\"Low\":4846.05,\"Volume\":1125,\"Date\":\"2025-02-25 02:52:00 PM\"},{\"ScripCode\":43358,\"Open\":4844.15,\"Close\":4843.05,\"High\":4845.2,\"Low\":4843,\"Volume\":3150,\"Date\":\"2025-02-25 02:53:00 PM\"},{\"ScripCode\":43358,\"Open\":4843.05,\"Close\":4843,\"High\":4845.4,\"Low\":4843,\"Volume\":1575,\"Date\":\"2025-02-25 02:54:00 PM\"},{\"ScripCode\":43358,\"Open\":4843,\"Close\":4841.05,\"High\":4843,\"Low\":4841.05,\"Volume\":2250,\"Date\":\"2025-02-25 02:55:00 PM\"},{\"ScripCode\":43358,\"Open\":4841.05,\"Close\":4841,\"High\":4841.05,\"Low\":4841,\"Volume\":1725,\"Date\":\"2025-02-25 02:56:00 PM\"},{\"ScripCode\":43358,\"Open\":4842.9,\"Close\":4841,\"High\":4842.9,\"Low\":4841,\"Volume\":1275,\"Date\":\"2025-02-25 02:57:00 PM\"},{\"ScripCode\":43358,\"Open\":4841,\"Close\":4840.45,\"High\":4841,\"Low\":4837.75,\"Volume\":1350,\"Date\":\"2025-02-25 02:58:00 PM\"},{\"ScripCode\":43358,\"Open\":4840.45,\"Close\":4842.2,\"High\":4842.85,\"Low\":4840.45,\"Volume\":1800,\"Date\":\"2025-02-25 02:59:00 PM\"},{\"ScripCode\":43358,\"Open\":4842.2,\"Close\":4844.05,\"High\":4844.05,\"Low\":4840.75,\"Volume\":900,\"Date\":\"2025-02-25 03:00:00 PM\"},{\"ScripCode\":43358,\"Open\":4844.15,\"Close\":4842.5,\"High\":4846.15,\"Low\":4839.1,\"Volume\":5400,\"Date\":\"2025-02-25 03:01:00 PM\"},{\"ScripCode\":43358,\"Open\":4842.5,\"Close\":4842.15,\"High\":4843,\"Low\":4842.15,\"Volume\":1275,\"Date\":\"2025-02-25 03:02:00 PM\"},{\"ScripCode\":43358,\"Open\":4842.15,\"Close\":4844.85,\"High\":4845,\"Low\":4842.15,\"Volume\":1875,\"Date\":\"2025-02-25 03:03:00 PM\"},{\"ScripCode\":43358,\"Open\":4844.85,\"Close\":4844.95,\"High\":4845.1,\"Low\":4844.15,\"Volume\":2850,\"Date\":\"2025-02-25 03:04:00 PM\"},{\"ScripCode\":43358,\"Open\":4845.85,\"Close\":4847.05,\"High\":4847.05,\"Low\":4844,\"Volume\":3000,\"Date\":\"2025-02-25 03:05:00 PM\"},{\"ScripCode\":43358,\"Open\":4847.05,\"Close\":4849,\"High\":4851.45,\"Low\":4847.05,\"Volume\":2100,\"Date\":\"2025-02-25 03:06:00 PM\"},{\"ScripCode\":43358,\"Open\":4849,\"Close\":4850.1,\"High\":4850.1,\"Low\":4849,\"Volume\":2625,\"Date\":\"2025-02-25 03:07:00 PM\"},{\"ScripCode\":43358,\"Open\":4850.1,\"Close\":4851.35,\"High\":4852,\"Low\":4850.1,\"Volume\":1725,\"Date\":\"2025-02-25 03:08:00 PM\"},{\"ScripCode\":43358,\"Open\":4851.35,\"Close\":4858.25,\"High\":4858.25,\"Low\":4850.8,\"Volume\":1650,\"Date\":\"2025-02-25 03:09:00 PM\"},{\"ScripCode\":43358,\"Open\":4858.55,\"Close\":4852,\"High\":4860,\"Low\":4845.05,\"Volume\":7575,\"Date\":\"2025-02-25 03:10:00 PM\"},{\"ScripCode\":43358,\"Open\":4855.4,\"Close\":4853.3,\"High\":4855.8,\"Low\":4852.85,\"Volume\":2475,\"Date\":\"2025-02-25 03:11:00 PM\"},{\"ScripCode\":43358,\"Open\":4853.95,\"Close\":4853.75,\"High\":4857.3,\"Low\":4853.75,\"Volume\":2775,\"Date\":\"2025-02-25 03:12:00 PM\"},{\"ScripCode\":43358,\"Open\":4853.75,\"Close\":4854.45,\"High\":4856.25,\"Low\":4853.75,\"Volume\":2175,\"Date\":\"2025-02-25 03:13:00 PM\"},{\"ScripCode\":43358,\"Open\":4855.8,\"Close\":4860.2,\"High\":4860.2,\"Low\":4854.45,\"Volume\":2100,\"Date\":\"2025-02-25 03:14:00 PM\"},{\"ScripCode\":43358,\"Open\":4860.2,\"Close\":4858.8,\"High\":4860.2,\"Low\":4855.8,\"Volume\":2025,\"Date\":\"2025-02-25 03:15:00 PM\"},{\"ScripCode\":43358,\"Open\":4858.8,\"Close\":4861.45,\"High\":4861.5,\"Low\":4856,\"Volume\":2775,\"Date\":\"2025-02-25 03:16:00 PM\"},{\"ScripCode\":43358,\"Open\":4858.85,\"Close\":4857.3,\"High\":4861,\"Low\":4855,\"Volume\":5250,\"Date\":\"2025-02-25 03:17:00 PM\"},{\"ScripCode\":43358,\"Open\":4857.3,\"Close\":4857.3,\"High\":4860.55,\"Low\":4857.3,\"Volume\":4500,\"Date\":\"2025-02-25 03:18:00 PM\"},{\"ScripCode\":43358,\"Open\":4857.9,\"Close\":4858.05,\"High\":4858.1,\"Low\":4857.3,\"Volume\":2700,\"Date\":\"2025-02-25 03:19:00 PM\"},{\"ScripCode\":43358,\"Open\":4857.75,\"Close\":4858,\"High\":4859.95,\"Low\":4857.3,\"Volume\":3900,\"Date\":\"2025-02-25 03:20:00 PM\"},{\"ScripCode\":43358,\"Open\":4858,\"Close\":4858.3,\"High\":4858.3,\"Low\":4856.35,\"Volume\":5250,\"Date\":\"2025-02-25 03:21:00 PM\"},{\"ScripCode\":43358,\"Open\":4858.3,\"Close\":4856.4,\"High\":4858.95,\"Low\":4856.4,\"Volume\":2925,\"Date\":\"2025-02-25 03:22:00 PM\"},{\"ScripCode\":43358,\"Open\":4856.4,\"Close\":4860.6,\"High\":4860.6,\"Low\":4856.4,\"Volume\":4650,\"Date\":\"2025-02-25 03:23:00 PM\"},{\"ScripCode\":43358,\"Open\":4859.3,\"Close\":4860.8,\"High\":4860.8,\"Low\":4857,\"Volume\":3225,\"Date\":\"2025-02-25 03:24:00 PM\"},{\"ScripCode\":43358,\"Open\":4859.35,\"Close\":4859,\"High\":4859.5,\"Low\":4858.75,\"Volume\":7200,\"Date\":\"2025-02-25 03:25:00 PM\"},{\"ScripCode\":43358,\"Open\":4859,\"Close\":4858.75,\"High\":4859,\"Low\":4857.3,\"Volume\":4575,\"Date\":\"2025-02-25 03:26:00 PM\"},{\"ScripCode\":43358,\"Open\":4859.15,\"Close\":4857.5,\"High\":4859.45,\"Low\":4857.5,\"Volume\":1350,\"Date\":\"2025-02-25 03:27:00 PM\"},{\"ScripCode\":43358,\"Open\":4858.9,\"Close\":4858.2,\"High\":4859.95,\"Low\":4857.8,\"Volume\":1650,\"Date\":\"2025-02-25 03:28:00 PM\"},{\"ScripCode\":43358,\"Open\":4859.45,\"Close\":4861.9,\"High\":4862,\"Low\":4859.45,\"Volume\":3525,\"Date\":\"2025-02-25 03:29:00 PM\"},{\"ScripCode\":43358,\"Open\":4865,\"Close\":4802.15,\"High\":4879.5,\"Low\":4795.4,\"Volume\":6675,\"Date\":\"2025-02-27 09:15:00 AM\"},{\"ScripCode\":43358,\"Open\":4804.05,\"Close\":4787.25,\"High\":4812.45,\"Low\":4785.1,\"Volume\":6525,\"Date\":\"2025-02-27 09:16:00 AM\"},{\"ScripCode\":43358,\"Open\":4796.55,\"Close\":4795.65,\"High\":4807.6,\"Low\":4789,\"Volume\":7050,\"Date\":\"2025-02-27 09:17:00 AM\"},{\"ScripCode\":43358,\"Open\":4793.75,\"Close\":4796.4,\"High\":4796.4,\"Low\":4790,\"Volume\":2100,\"Date\":\"2025-02-27 09:18:00 AM\"},{\"ScripCode\":43358,\"Open\":4792.55,\"Close\":4792.15,\"High\":4798.85,\"Low\":4787.7,\"Volume\":6000,\"Date\":\"2025-02-27 09:19:00 AM\"},{\"ScripCode\":43358,\"Open\":4793.7,\"Close\":4785.85,\"High\":4798.6,\"Low\":4785,\"Volume\":3975,\"Date\":\"2025-02-27 09:20:00 AM\"},{\"ScripCode\":43358,\"Open\":4785,\"Close\":4782.95,\"High\":4792.7,\"Low\":4780.4,\"Volume\":3750,\"Date\":\"2025-02-27 09:21:00 AM\"},{\"ScripCode\":43358,\"Open\":4780.95,\"Close\":4785,\"High\":4787,\"Low\":4780,\"Volume\":2550,\"Date\":\"2025-02-27 09:22:00 AM\"},{\"ScripCode\":43358,\"Open\":4785,\"Close\":4784.1,\"High\":4785,\"Low\":4780,\"Volume\":5025,\"Date\":\"2025-02-27 09:23:00 AM\"},{\"ScripCode\":43358,\"Open\":4780,\"Close\":4778.5,\"High\":4780,\"Low\":4776.05,\"Volume\":5325,\"Date\":\"2025-02-27 09:24:00 AM\"},{\"ScripCode\":43358,\"Open\":4780,\"Close\":4789.15,\"High\":4795,\"Low\":4772.75,\"Volume\":4575,\"Date\":\"2025-02-27 09:25:00 AM\"},{\"ScripCode\":43358,\"Open\":4789.15,\"Close\":4788.9,\"High\":4795,\"Low\":4786.3,\"Volume\":2400,\"Date\":\"2025-02-27 09:26:00 AM\"},{\"ScripCode\":43358,\"Open\":4788.55,\"Close\":4790.15,\"High\":4790.15,\"Low\":4786.05,\"Volume\":525,\"Date\":\"2025-02-27 09:27:00 AM\"},{\"ScripCode\":43358,\"Open\":4790,\"Close\":4790,\"High\":4795.8,\"Low\":4789.2,\"Volume\":4200,\"Date\":\"2025-02-27 09:28:00 AM\"},{\"ScripCode\":43358,\"Open\":4787,\"Close\":4790.65,\"High\":4792,\"Low\":4787,\"Volume\":675,\"Date\":\"2025-02-27 09:29:00 AM\"},{\"ScripCode\":43358,\"Open\":4790,\"Close\":4782.35,\"High\":4790.3,\"Low\":4777.5,\"Volume\":3375,\"Date\":\"2025-02-27 09:30:00 AM\"},{\"ScripCode\":43358,\"Open\":4777.55,\"Close\":4776,\"High\":4778.55,\"Low\":4775.35,\"Volume\":2325,\"Date\":\"2025-02-27 09:31:00 AM\"},{\"ScripCode\":43358,\"Open\":4776,\"Close\":4767.5,\"High\":4776,\"Low\":4766.3,\"Volume\":3075,\"Date\":\"2025-02-27 09:32:00 AM\"},{\"ScripCode\":43358,\"Open\":4767.4,\"Close\":4762.45,\"High\":4767.4,\"Low\":4755.1,\"Volume\":7500,\"Date\":\"2025-02-27 09:33:00 AM\"},{\"ScripCode\":43358,\"Open\":4760.05,\"Close\":4766.45,\"High\":4769.45,\"Low\":4760.05,\"Volume\":1725,\"Date\":\"2025-02-27 09:34:00 AM\"},{\"ScripCode\":43358,\"Open\":4766.95,\"Close\":4770.4,\"High\":4772.05,\"Low\":4765.65,\"Volume\":1725,\"Date\":\"2025-02-27 09:35:00 AM\"},{\"ScripCode\":43358,\"Open\":4766,\"Close\":4757.2,\"High\":4766,\"Low\":4756.85,\"Volume\":1575,\"Date\":\"2025-02-27 09:36:00 AM\"},{\"ScripCode\":43358,\"Open\":4755,\"Close\":4750,\"High\":4755,\"Low\":4750,\"Volume\":5025,\"Date\":\"2025-02-27 09:37:00 AM\"},{\"ScripCode\":43358,\"Open\":4750,\"Close\":4734.55,\"High\":4750.65,\"Low\":4734.55,\"Volume\":3825,\"Date\":\"2025-02-27 09:38:00 AM\"},{\"ScripCode\":43358,\"Open\":4710.1,\"Close\":4733,\"High\":4734.15,\"Low\":4710.1,\"Volume\":24525,\"Date\":\"2025-02-27 09:39:00 AM\"},{\"ScripCode\":43358,\"Open\":4729.3,\"Close\":4735.4,\"High\":4737.85,\"Low\":4725.8,\"Volume\":6375,\"Date\":\"2025-02-27 09:40:00 AM\"},{\"ScripCode\":43358,\"Open\":4737.35,\"Close\":4736,\"High\":4740.35,\"Low\":4735.15,\"Volume\":2400,\"Date\":\"2025-02-27 09:41:00 AM\"},{\"ScripCode\":43358,\"Open\":4735,\"Close\":4732,\"High\":4739.6,\"Low\":4731,\"Volume\":2250,\"Date\":\"2025-02-27 09:42:00 AM\"},{\"ScripCode\":43358,\"Open\":4732.05,\"Close\":4733.25,\"High\":4733.25,\"Low\":4730.2,\"Volume\":1350,\"Date\":\"2025-02-27 09:43:00 AM\"},{\"ScripCode\":43358,\"Open\":4734.4,\"Close\":4730.4,\"High\":4734.4,\"Low\":4730.4,\"Volume\":1800,\"Date\":\"2025-02-27 09:44:00 AM\"},{\"ScripCode\":43358,\"Open\":4727.75,\"Close\":4727.75,\"High\":4730.1,\"Low\":4727.75,\"Volume\":3300,\"Date\":\"2025-02-27 09:45:00 AM\"},{\"ScripCode\":43358,\"Open\":4727.75,\"Close\":4729.4,\"High\":4736.15,\"Low\":4725.6,\"Volume\":5625,\"Date\":\"2025-02-27 09:46:00 AM\"},{\"ScripCode\":43358,\"Open\":4729.85,\"Close\":4727.85,\"High\":4733.9,\"Low\":4720,\"Volume\":3300,\"Date\":\"2025-02-27 09:47:00 AM\"},{\"ScripCode\":43358,\"Open\":4725.5,\"Close\":4723.65,\"High\":4727.4,\"Low\":4722.8,\"Volume\":1275,\"Date\":\"2025-02-27 09:48:00 AM\"},{\"ScripCode\":43358,\"Open\":4726.05,\"Close\":4720.9,\"High\":4731.5,\"Low\":4720.9,\"Volume\":3150,\"Date\":\"2025-02-27 09:49:00 AM\"},{\"ScripCode\":43358,\"Open\":4719.85,\"Close\":4715.3,\"High\":4724.35,\"Low\":4712.4,\"Volume\":7575,\"Date\":\"2025-02-27 09:50:00 AM\"},{\"ScripCode\":43358,\"Open\":4713.05,\"Close\":4714.2,\"High\":4719.65,\"Low\":4712.9,\"Volume\":3300,\"Date\":\"2025-02-27 09:51:00 AM\"},{\"ScripCode\":43358,\"Open\":4714.2,\"Close\":4716.85,\"High\":4721.2,\"Low\":4714.2,\"Volume\":2250,\"Date\":\"2025-02-27 09:52:00 AM\"},{\"ScripCode\":43358,\"Open\":4718.8,\"Close\":4715.15,\"High\":4721.5,\"Low\":4710,\"Volume\":4950,\"Date\":\"2025-02-27 09:53:00 AM\"},{\"ScripCode\":43358,\"Open\":4711,\"Close\":4706.7,\"High\":4711.75,\"Low\":4702,\"Volume\":5325,\"Date\":\"2025-02-27 09:54:00 AM\"},{\"ScripCode\":43358,\"Open\":4706.7,\"Close\":4705,\"High\":4716.45,\"Low\":4705,\"Volume\":6300,\"Date\":\"2025-02-27 09:55:00 AM\"},{\"ScripCode\":43358,\"Open\":4700.75,\"Close\":4716.3,\"High\":4716.3,\"Low\":4700.75,\"Volume\":5100,\"Date\":\"2025-02-27 09:56:00 AM\"},{\"ScripCode\":43358,\"Open\":4716.3,\"Close\":4725.55,\"High\":4726.65,\"Low\":4716.3,\"Volume\":3375,\"Date\":\"2025-02-27 09:57:00 AM\"},{\"ScripCode\":43358,\"Open\":4727.05,\"Close\":4725,\"High\":4731.85,\"Low\":4724.25,\"Volume\":3975,\"Date\":\"2025-02-27 09:58:00 AM\"},{\"ScripCode\":43358,\"Open\":4724.45,\"Close\":4716.4,\"High\":4724.45,\"Low\":4716.4,\"Volume\":2400,\"Date\":\"2025-02-27 09:59:00 AM\"},{\"ScripCode\":43358,\"Open\":4716.3,\"Close\":4721.95,\"High\":4725.8,\"Low\":4715.25,\"Volume\":4425,\"Date\":\"2025-02-27 10:00:00 AM\"},{\"ScripCode\":43358,\"Open\":4721.95,\"Close\":4715.7,\"High\":4721.95,\"Low\":4712.4,\"Volume\":1950,\"Date\":\"2025-02-27 10:01:00 AM\"},{\"ScripCode\":43358,\"Open\":4715.7,\"Close\":4707.55,\"High\":4716.55,\"Low\":4707.55,\"Volume\":1125,\"Date\":\"2025-02-27 10:02:00 AM\"},{\"ScripCode\":43358,\"Open\":4708.5,\"Close\":4708.25,\"High\":4712.5,\"Low\":4706.7,\"Volume\":2175,\"Date\":\"2025-02-27 10:03:00 AM\"},{\"ScripCode\":43358,\"Open\":4709,\"Close\":4711.2,\"High\":4711.2,\"Low\":4708.85,\"Volume\":1200,\"Date\":\"2025-02-27 10:04:00 AM\"},{\"ScripCode\":43358,\"Open\":4710,\"Close\":4719,\"High\":4719,\"Low\":4710,\"Volume\":4875,\"Date\":\"2025-02-27 10:05:00 AM\"},{\"ScripCode\":43358,\"Open\":4719,\"Close\":4719.1,\"High\":4726.3,\"Low\":4719,\"Volume\":2400,\"Date\":\"2025-02-27 10:06:00 AM\"},{\"ScripCode\":43358,\"Open\":4720,\"Close\":4717.5,\"High\":4720,\"Low\":4717.5,\"Volume\":2250,\"Date\":\"2025-02-27 10:07:00 AM\"},{\"ScripCode\":43358,\"Open\":4717.5,\"Close\":4718.75,\"High\":4718.75,\"Low\":4715,\"Volume\":675,\"Date\":\"2025-02-27 10:08:00 AM\"},{\"ScripCode\":43358,\"Open\":4718.75,\"Close\":4726.7,\"High\":4726.7,\"Low\":4718.2,\"Volume\":1125,\"Date\":\"2025-02-27 10:09:00 AM\"},{\"ScripCode\":43358,\"Open\":4726.7,\"Close\":4729.35,\"High\":4730.5,\"Low\":4726.1,\"Volume\":1725,\"Date\":\"2025-02-27 10:10:00 AM\"},{\"ScripCode\":43358,\"Open\":4720,\"Close\":4717.45,\"High\":4720,\"Low\":4717,\"Volume\":675,\"Date\":\"2025-02-27 10:11:00 AM\"},{\"ScripCode\":43358,\"Open\":4716.2,\"Close\":4723,\"High\":4723,\"Low\":4716.2,\"Volume\":1125,\"Date\":\"2025-02-27 10:12:00 AM\"},{\"ScripCode\":43358,\"Open\":4723,\"Close\":4721.4,\"High\":4723,\"Low\":4721.4,\"Volume\":2025,\"Date\":\"2025-02-27 10:13:00 AM\"},{\"ScripCode\":43358,\"Open\":4719.55,\"Close\":4720.65,\"High\":4720.65,\"Low\":4719.45,\"Volume\":975,\"Date\":\"2025-02-27 10:14:00 AM\"},{\"ScripCode\":43358,\"Open\":4727.75,\"Close\":4729.5,\"High\":4730.2,\"Low\":4726.6,\"Volume\":1800,\"Date\":\"2025-02-27 10:15:00 AM\"},{\"ScripCode\":43358,\"Open\":4724.95,\"Close\":4721.35,\"High\":4725.75,\"Low\":4719.6,\"Volume\":6750,\"Date\":\"2025-02-27 10:16:00 AM\"},{\"ScripCode\":43358,\"Open\":4721.35,\"Close\":4731.7,\"High\":4731.7,\"Low\":4721.35,\"Volume\":1350,\"Date\":\"2025-02-27 10:17:00 AM\"},{\"ScripCode\":43358,\"Open\":4729.5,\"Close\":4725.95,\"High\":4732.1,\"Low\":4723.6,\"Volume\":1200,\"Date\":\"2025-02-27 10:18:00 AM\"},{\"ScripCode\":43358,\"Open\":4726.3,\"Close\":4730,\"High\":4730,\"Low\":4726.3,\"Volume\":2400,\"Date\":\"2025-02-27 10:19:00 AM\"},{\"ScripCode\":43358,\"Open\":4728.55,\"Close\":4734.05,\"High\":4734.65,\"Low\":4728.55,\"Volume\":3150,\"Date\":\"2025-02-27 10:20:00 AM\"},{\"ScripCode\":43358,\"Open\":4730.1,\"Close\":4730.8,\"High\":4730.8,\"Low\":4730.1,\"Volume\":2925,\"Date\":\"2025-02-27 10:21:00 AM\"},{\"ScripCode\":43358,\"Open\":4739.7,\"Close\":4737.65,\"High\":4739.7,\"Low\":4737.65,\"Volume\":5400,\"Date\":\"2025-02-27 10:22:00 AM\"},{\"ScripCode\":43358,\"Open\":4735,\"Close\":4734.45,\"High\":4735,\"Low\":4734.45,\"Volume\":525,\"Date\":\"2025-02-27 10:23:00 AM\"},{\"ScripCode\":43358,\"Open\":4728,\"Close\":4724.25,\"High\":4728,\"Low\":4723.85,\"Volume\":3750,\"Date\":\"2025-02-27 10:24:00 AM\"},{\"ScripCode\":43358,\"Open\":4725.2,\"Close\":4728.7,\"High\":4728.7,\"Low\":4725.2,\"Volume\":1200,\"Date\":\"2025-02-27 10:25:00 AM\"},{\"ScripCode\":43358,\"Open\":4727.1,\"Close\":4731.4,\"High\":4731.4,\"Low\":4727.1,\"Volume\":975,\"Date\":\"2025-02-27 10:26:00 AM\"},{\"ScripCode\":43358,\"Open\":4730.75,\"Close\":4734,\"High\":4734,\"Low\":4727.2,\"Volume\":1200,\"Date\":\"2025-02-27 10:27:00 AM\"},{\"ScripCode\":43358,\"Open\":4738.3,\"Close\":4745.2,\"High\":4745.2,\"Low\":4738.3,\"Volume\":900,\"Date\":\"2025-02-27 10:28:00 AM\"},{\"ScripCode\":43358,\"Open\":4743.5,\"Close\":4737.65,\"High\":4743.5,\"Low\":4737.05,\"Volume\":2250,\"Date\":\"2025-02-27 10:29:00 AM\"},{\"ScripCode\":43358,\"Open\":4739.35,\"Close\":4746.7,\"High\":4746.7,\"Low\":4739.35,\"Volume\":1650,\"Date\":\"2025-02-27 10:30:00 AM\"},{\"ScripCode\":43358,\"Open\":4748.2,\"Close\":4750.6,\"High\":4750.6,\"Low\":4746.9,\"Volume\":1875,\"Date\":\"2025-02-27 10:31:00 AM\"},{\"ScripCode\":43358,\"Open\":4750.35,\"Close\":4748.6,\"High\":4750.35,\"Low\":4743.5,\"Volume\":2250,\"Date\":\"2025-02-27 10:32:00 AM\"},{\"ScripCode\":43358,\"Open\":4750.7,\"Close\":4750.95,\"High\":4751.15,\"Low\":4746.9,\"Volume\":600,\"Date\":\"2025-02-27 10:33:00 AM\"},{\"ScripCode\":43358,\"Open\":4748,\"Close\":4745.55,\"High\":4748,\"Low\":4740.9,\"Volume\":1725,\"Date\":\"2025-02-27 10:34:00 AM\"},{\"ScripCode\":43358,\"Open\":4745.55,\"Close\":4745.95,\"High\":4746,\"Low\":4745.55,\"Volume\":600,\"Date\":\"2025-02-27 10:35:00 AM\"},{\"ScripCode\":43358,\"Open\":4743.75,\"Close\":4736.05,\"High\":4743.75,\"Low\":4736.05,\"Volume\":1125,\"Date\":\"2025-02-27 10:36:00 AM\"},{\"ScripCode\":43358,\"Open\":4736,\"Close\":4734.2,\"High\":4736,\"Low\":4732.5,\"Volume\":675,\"Date\":\"2025-02-27 10:37:00 AM\"},{\"ScripCode\":43358,\"Open\":4734.5,\"Close\":4737.8,\"High\":4738.25,\"Low\":4734.5,\"Volume\":1050,\"Date\":\"2025-02-27 10:38:00 AM\"},{\"ScripCode\":43358,\"Open\":4734.55,\"Close\":4737.95,\"High\":4737.95,\"Low\":4733,\"Volume\":1650,\"Date\":\"2025-02-27 10:39:00 AM\"},{\"ScripCode\":43358,\"Open\":4739.65,\"Close\":4743.7,\"High\":4743.7,\"Low\":4734.35,\"Volume\":1500,\"Date\":\"2025-02-27 10:40:00 AM\"},{\"ScripCode\":43358,\"Open\":4739.55,\"Close\":4741.25,\"High\":4741.45,\"Low\":4738.5,\"Volume\":2025,\"Date\":\"2025-02-27 10:41:00 AM\"},{\"ScripCode\":43358,\"Open\":4741.25,\"Close\":4745.25,\"High\":4745.25,\"Low\":4741.25,\"Volume\":675,\"Date\":\"2025-02-27 10:42:00 AM\"},{\"ScripCode\":43358,\"Open\":4744.5,\"Close\":4742.4,\"High\":4746.1,\"Low\":4741,\"Volume\":2325,\"Date\":\"2025-02-27 10:43:00 AM\"},{\"ScripCode\":43358,\"Open\":4745.6,\"Close\":4744.5,\"High\":4746.25,\"Low\":4740,\"Volume\":4350,\"Date\":\"2025-02-27 10:44:00 AM\"},{\"ScripCode\":43358,\"Open\":4741.05,\"Close\":4736.8,\"High\":4744.1,\"Low\":4736.8,\"Volume\":1950,\"Date\":\"2025-02-27 10:45:00 AM\"},{\"ScripCode\":43358,\"Open\":4736.8,\"Close\":4736.25,\"High\":4737,\"Low\":4735.15,\"Volume\":825,\"Date\":\"2025-02-27 10:46:00 AM\"},{\"ScripCode\":43358,\"Open\":4736.25,\"Close\":4733.55,\"High\":4736.25,\"Low\":4733.55,\"Volume\":1800,\"Date\":\"2025-02-27 10:47:00 AM\"},{\"ScripCode\":43358,\"Open\":4733.05,\"Close\":4733.25,\"High\":4733.25,\"Low\":4730.45,\"Volume\":1275,\"Date\":\"2025-02-27 10:48:00 AM\"},{\"ScripCode\":43358,\"Open\":4737.15,\"Close\":4733.55,\"High\":4737.15,\"Low\":4733.55,\"Volume\":675,\"Date\":\"2025-02-27 10:49:00 AM\"},{\"ScripCode\":43358,\"Open\":4734.5,\"Close\":4738.6,\"High\":4740.75,\"Low\":4734.5,\"Volume\":7425,\"Date\":\"2025-02-27 10:50:00 AM\"},{\"ScripCode\":43358,\"Open\":4740,\"Close\":4740,\"High\":4740,\"Low\":4740,\"Volume\":150,\"Date\":\"2025-02-27 10:51:00 AM\"},{\"ScripCode\":43358,\"Open\":4742.05,\"Close\":4749,\"High\":4749.85,\"Low\":4741.35,\"Volume\":1800,\"Date\":\"2025-02-27 10:52:00 AM\"},{\"ScripCode\":43358,\"Open\":4749,\"Close\":4746.85,\"High\":4752.95,\"Low\":4746.65,\"Volume\":2550,\"Date\":\"2025-02-27 10:53:00 AM\"},{\"ScripCode\":43358,\"Open\":4747,\"Close\":4745.4,\"High\":4747,\"Low\":4743.9,\"Volume\":600,\"Date\":\"2025-02-27 10:54:00 AM\"},{\"ScripCode\":43358,\"Open\":4744.75,\"Close\":4749.35,\"High\":4749.35,\"Low\":4744.05,\"Volume\":300,\"Date\":\"2025-02-27 10:55:00 AM\"},{\"ScripCode\":43358,\"Open\":4750.6,\"Close\":4750.05,\"High\":4750.8,\"Low\":4750.05,\"Volume\":750,\"Date\":\"2025-02-27 10:56:00 AM\"},{\"ScripCode\":43358,\"Open\":4750.1,\"Close\":4749,\"High\":4751.85,\"Low\":4749,\"Volume\":1800,\"Date\":\"2025-02-27 10:57:00 AM\"},{\"ScripCode\":43358,\"Open\":4746.9,\"Close\":4743.7,\"High\":4746.9,\"Low\":4743.7,\"Volume\":1650,\"Date\":\"2025-02-27 10:58:00 AM\"},{\"ScripCode\":43358,\"Open\":4744,\"Close\":4744,\"High\":4744,\"Low\":4744,\"Volume\":375,\"Date\":\"2025-02-27 10:59:00 AM\"},{\"ScripCode\":43358,\"Open\":4744.1,\"Close\":4741.5,\"High\":4745.05,\"Low\":4741.5,\"Volume\":675,\"Date\":\"2025-02-27 11:00:00 AM\"},{\"ScripCode\":43358,\"Open\":4741.1,\"Close\":4738.15,\"High\":4741.1,\"Low\":4737.1,\"Volume\":750,\"Date\":\"2025-02-27 11:01:00 AM\"},{\"ScripCode\":43358,\"Open\":4738.15,\"Close\":4732.8,\"High\":4738.15,\"Low\":4732.8,\"Volume\":1875,\"Date\":\"2025-02-27 11:02:00 AM\"},{\"ScripCode\":43358,\"Open\":4732.25,\"Close\":4729.65,\"High\":4732.25,\"Low\":4729.65,\"Volume\":1350,\"Date\":\"2025-02-27 11:03:00 AM\"},{\"ScripCode\":43358,\"Open\":4732.2,\"Close\":4736.1,\"High\":4738.95,\"Low\":4732.2,\"Volume\":1950,\"Date\":\"2025-02-27 11:04:00 AM\"},{\"ScripCode\":43358,\"Open\":4734.4,\"Close\":4734.1,\"High\":4737.1,\"Low\":4734.1,\"Volume\":1050,\"Date\":\"2025-02-27 11:05:00 AM\"},{\"ScripCode\":43358,\"Open\":4730.85,\"Close\":4734.8,\"High\":4734.8,\"Low\":4729.05,\"Volume\":900,\"Date\":\"2025-02-27 11:06:00 AM\"},{\"ScripCode\":43358,\"Open\":4733,\"Close\":4728.6,\"High\":4734.55,\"Low\":4728.6,\"Volume\":1950,\"Date\":\"2025-02-27 11:07:00 AM\"},{\"ScripCode\":43358,\"Open\":4728.6,\"Close\":4728.6,\"High\":4728.6,\"Low\":4728.45,\"Volume\":1275,\"Date\":\"2025-02-27 11:08:00 AM\"},{\"ScripCode\":43358,\"Open\":4729.45,\"Close\":4729.35,\"High\":4729.45,\"Low\":4729.35,\"Volume\":375,\"Date\":\"2025-02-27 11:09:00 AM\"},{\"ScripCode\":43358,\"Open\":4726.9,\"Close\":4724.8,\"High\":4726.9,\"Low\":4723.65,\"Volume\":3000,\"Date\":\"2025-02-27 11:10:00 AM\"},{\"ScripCode\":43358,\"Open\":4725,\"Close\":4725.4,\"High\":4725.4,\"Low\":4724.8,\"Volume\":1575,\"Date\":\"2025-02-27 11:11:00 AM\"},{\"ScripCode\":43358,\"Open\":4725.45,\"Close\":4720,\"High\":4725.95,\"Low\":4720,\"Volume\":2475,\"Date\":\"2025-02-27 11:12:00 AM\"},{\"ScripCode\":43358,\"Open\":4723,\"Close\":4717.8,\"High\":4723,\"Low\":4717.8,\"Volume\":600,\"Date\":\"2025-02-27 11:13:00 AM\"},{\"ScripCode\":43358,\"Open\":4717.8,\"Close\":4722.95,\"High\":4722.95,\"Low\":4717.8,\"Volume\":1575,\"Date\":\"2025-02-27 11:14:00 AM\"},{\"ScripCode\":43358,\"Open\":4722,\"Close\":4721.45,\"High\":4723.9,\"Low\":4719.4,\"Volume\":825,\"Date\":\"2025-02-27 11:15:00 AM\"},{\"ScripCode\":43358,\"Open\":4720,\"Close\":4717.9,\"High\":4720,\"Low\":4716,\"Volume\":675,\"Date\":\"2025-02-27 11:16:00 AM\"},{\"ScripCode\":43358,\"Open\":4718.75,\"Close\":4718.75,\"High\":4718.8,\"Low\":4718.75,\"Volume\":225,\"Date\":\"2025-02-27 11:17:00 AM\"},{\"ScripCode\":43358,\"Open\":4718.75,\"Close\":4719,\"High\":4719.55,\"Low\":4716.85,\"Volume\":1125,\"Date\":\"2025-02-27 11:18:00 AM\"},{\"ScripCode\":43358,\"Open\":4715.6,\"Close\":4714.95,\"High\":4718.2,\"Low\":4714.95,\"Volume\":675,\"Date\":\"2025-02-27 11:19:00 AM\"},{\"ScripCode\":43358,\"Open\":4715,\"Close\":4715.65,\"High\":4717.8,\"Low\":4715,\"Volume\":1125,\"Date\":\"2025-02-27 11:20:00 AM\"},{\"ScripCode\":43358,\"Open\":4712.95,\"Close\":4731.15,\"High\":4731.15,\"Low\":4712.95,\"Volume\":4125,\"Date\":\"2025-02-27 11:21:00 AM\"},{\"ScripCode\":43358,\"Open\":4730.85,\"Close\":4728.45,\"High\":4731.5,\"Low\":4728.45,\"Volume\":1200,\"Date\":\"2025-02-27 11:22:00 AM\"},{\"ScripCode\":43358,\"Open\":4725.15,\"Close\":4729.9,\"High\":4730.25,\"Low\":4725.15,\"Volume\":600,\"Date\":\"2025-02-27 11:23:00 AM\"},{\"ScripCode\":43358,\"Open\":4727.95,\"Close\":4726.6,\"High\":4727.95,\"Low\":4725.3,\"Volume\":525,\"Date\":\"2025-02-27 11:24:00 AM\"},{\"ScripCode\":43358,\"Open\":4726.05,\"Close\":4724,\"High\":4727.55,\"Low\":4723,\"Volume\":1575,\"Date\":\"2025-02-27 11:25:00 AM\"},{\"ScripCode\":43358,\"Open\":4726.85,\"Close\":4723.5,\"High\":4728.45,\"Low\":4722,\"Volume\":2250,\"Date\":\"2025-02-27 11:26:00 AM\"},{\"ScripCode\":43358,\"Open\":4723.1,\"Close\":4727.2,\"High\":4727.2,\"Low\":4723.1,\"Volume\":375,\"Date\":\"2025-02-27 11:27:00 AM\"},{\"ScripCode\":43358,\"Open\":4726.4,\"Close\":4727.45,\"High\":4727.45,\"Low\":4726.4,\"Volume\":1800,\"Date\":\"2025-02-27 11:28:00 AM\"},{\"ScripCode\":43358,\"Open\":4727.45,\"Close\":4723.15,\"High\":4727.45,\"Low\":4723.15,\"Volume\":225,\"Date\":\"2025-02-27 11:29:00 AM\"},{\"ScripCode\":43358,\"Open\":4725,\"Close\":4722.25,\"High\":4725,\"Low\":4722.05,\"Volume\":1800,\"Date\":\"2025-02-27 11:30:00 AM\"},{\"ScripCode\":43358,\"Open\":4719.8,\"Close\":4726.65,\"High\":4726.65,\"Low\":4719.3,\"Volume\":1950,\"Date\":\"2025-02-27 11:31:00 AM\"},{\"ScripCode\":43358,\"Open\":4726.85,\"Close\":4729.9,\"High\":4729.9,\"Low\":4721.65,\"Volume\":3000,\"Date\":\"2025-02-27 11:32:00 AM\"},{\"ScripCode\":43358,\"Open\":4729.9,\"Close\":4732.4,\"High\":4735,\"Low\":4729.9,\"Volume\":1875,\"Date\":\"2025-02-27 11:33:00 AM\"},{\"ScripCode\":43358,\"Open\":4732.45,\"Close\":4730.5,\"High\":4732.45,\"Low\":4730.4,\"Volume\":1950,\"Date\":\"2025-02-27 11:34:00 AM\"},{\"ScripCode\":43358,\"Open\":4733.85,\"Close\":4738,\"High\":4738,\"Low\":4732.55,\"Volume\":3675,\"Date\":\"2025-02-27 11:35:00 AM\"},{\"ScripCode\":43358,\"Open\":4742.65,\"Close\":4743.7,\"High\":4743.7,\"Low\":4740.05,\"Volume\":825,\"Date\":\"2025-02-27 11:36:00 AM\"},{\"ScripCode\":43358,\"Open\":4743.7,\"Close\":4743.7,\"High\":4743.7,\"Low\":4743.7,\"Volume\":675,\"Date\":\"2025-02-27 11:37:00 AM\"},{\"ScripCode\":43358,\"Open\":4740.8,\"Close\":4740.8,\"High\":4740.8,\"Low\":4740.8,\"Volume\":675,\"Date\":\"2025-02-27 11:38:00 AM\"},{\"ScripCode\":43358,\"Open\":4742.3,\"Close\":4740.9,\"High\":4742.3,\"Low\":4740.9,\"Volume\":975,\"Date\":\"2025-02-27 11:39:00 AM\"},{\"ScripCode\":43358,\"Open\":4740.9,\"Close\":4740.35,\"High\":4740.9,\"Low\":4738.55,\"Volume\":975,\"Date\":\"2025-02-27 11:40:00 AM\"},{\"ScripCode\":43358,\"Open\":4740.35,\"Close\":4743,\"High\":4743,\"Low\":4739.65,\"Volume\":1125,\"Date\":\"2025-02-27 11:41:00 AM\"},{\"ScripCode\":43358,\"Open\":4741.3,\"Close\":4741.3,\"High\":4741.3,\"Low\":4741.3,\"Volume\":900,\"Date\":\"2025-02-27 11:42:00 AM\"},{\"ScripCode\":43358,\"Open\":4740.15,\"Close\":4735.85,\"High\":4740.45,\"Low\":4735.85,\"Volume\":1275,\"Date\":\"2025-02-27 11:43:00 AM\"},{\"ScripCode\":43358,\"Open\":4734.8,\"Close\":4738,\"High\":4740.1,\"Low\":4734.8,\"Volume\":1425,\"Date\":\"2025-02-27 11:44:00 AM\"},{\"ScripCode\":43358,\"Open\":4738,\"Close\":4732.15,\"High\":4738,\"Low\":4732.15,\"Volume\":600,\"Date\":\"2025-02-27 11:45:00 AM\"},{\"ScripCode\":43358,\"Open\":4734,\"Close\":4737.15,\"High\":4737.15,\"Low\":4733.9,\"Volume\":1125,\"Date\":\"2025-02-27 11:46:00 AM\"},{\"ScripCode\":43358,\"Open\":4736.8,\"Close\":4736.2,\"High\":4736.8,\"Low\":4736.2,\"Volume\":600,\"Date\":\"2025-02-27 11:47:00 AM\"},{\"ScripCode\":43358,\"Open\":4733.45,\"Close\":4736.75,\"High\":4736.75,\"Low\":4733.45,\"Volume\":150,\"Date\":\"2025-02-27 11:48:00 AM\"},{\"ScripCode\":43358,\"Open\":4736.75,\"Close\":4734.4,\"High\":4736.75,\"Low\":4734.4,\"Volume\":225,\"Date\":\"2025-02-27 11:49:00 AM\"},{\"ScripCode\":43358,\"Open\":4734.4,\"Close\":4743,\"High\":4743,\"Low\":4734.4,\"Volume\":2175,\"Date\":\"2025-02-27 11:50:00 AM\"},{\"ScripCode\":43358,\"Open\":4741.25,\"Close\":4739.6,\"High\":4741.25,\"Low\":4739.05,\"Volume\":600,\"Date\":\"2025-02-27 11:51:00 AM\"},{\"ScripCode\":43358,\"Open\":4739.65,\"Close\":4739.05,\"High\":4739.65,\"Low\":4738,\"Volume\":2175,\"Date\":\"2025-02-27 11:52:00 AM\"},{\"ScripCode\":43358,\"Open\":4734.05,\"Close\":4735.9,\"High\":4735.9,\"Low\":4732.1,\"Volume\":1575,\"Date\":\"2025-02-27 11:53:00 AM\"},{\"ScripCode\":43358,\"Open\":4730.25,\"Close\":4733.4,\"High\":4733.4,\"Low\":4730.25,\"Volume\":825,\"Date\":\"2025-02-27 11:54:00 AM\"},{\"ScripCode\":43358,\"Open\":4733.4,\"Close\":4733.1,\"High\":4734.85,\"Low\":4731.6,\"Volume\":375,\"Date\":\"2025-02-27 11:55:00 AM\"},{\"ScripCode\":43358,\"Open\":4733.1,\"Close\":4732.75,\"High\":4733.1,\"Low\":4732.75,\"Volume\":1500,\"Date\":\"2025-02-27 11:56:00 AM\"},{\"ScripCode\":43358,\"Open\":4731,\"Close\":4730.1,\"High\":4733.4,\"Low\":4730.1,\"Volume\":900,\"Date\":\"2025-02-27 11:57:00 AM\"},{\"ScripCode\":43358,\"Open\":4730.1,\"Close\":4728.15,\"High\":4730.1,\"Low\":4728.15,\"Volume\":750,\"Date\":\"2025-02-27 11:58:00 AM\"},{\"ScripCode\":43358,\"Open\":4729.85,\"Close\":4729.15,\"High\":4729.85,\"Low\":4729.15,\"Volume\":1050,\"Date\":\"2025-02-27 11:59:00 AM\"},{\"ScripCode\":43358,\"Open\":4731.95,\"Close\":4728.1,\"High\":4732.25,\"Low\":4728.1,\"Volume\":1200,\"Date\":\"2025-02-27 12:00:00 PM\"},{\"ScripCode\":43358,\"Open\":4730.1,\"Close\":4729.75,\"High\":4730.1,\"Low\":4725.35,\"Volume\":2175,\"Date\":\"2025-02-27 12:01:00 PM\"},{\"ScripCode\":43358,\"Open\":4729.75,\"Close\":4728,\"High\":4729.75,\"Low\":4725.45,\"Volume\":525,\"Date\":\"2025-02-27 12:02:00 PM\"},{\"ScripCode\":43358,\"Open\":4725.6,\"Close\":4727.55,\"High\":4727.55,\"Low\":4725,\"Volume\":1500,\"Date\":\"2025-02-27 12:03:00 PM\"},{\"ScripCode\":43358,\"Open\":4727.55,\"Close\":4726.15,\"High\":4727.55,\"Low\":4726.15,\"Volume\":525,\"Date\":\"2025-02-27 12:04:00 PM\"},{\"ScripCode\":43358,\"Open\":4726.15,\"Close\":4725.4,\"High\":4728.85,\"Low\":4725.4,\"Volume\":825,\"Date\":\"2025-02-27 12:05:00 PM\"},{\"ScripCode\":43358,\"Open\":4724.7,\"Close\":4727.05,\"High\":4727.8,\"Low\":4724.7,\"Volume\":1350,\"Date\":\"2025-02-27 12:06:00 PM\"},{\"ScripCode\":43358,\"Open\":4727.5,\"Close\":4729.05,\"High\":4729.05,\"Low\":4727.5,\"Volume\":450,\"Date\":\"2025-02-27 12:07:00 PM\"},{\"ScripCode\":43358,\"Open\":4729.05,\"Close\":4727.5,\"High\":4729.1,\"Low\":4727.5,\"Volume\":1350,\"Date\":\"2025-02-27 12:08:00 PM\"},{\"ScripCode\":43358,\"Open\":4727.5,\"Close\":4725.4,\"High\":4727.7,\"Low\":4725,\"Volume\":2700,\"Date\":\"2025-02-27 12:09:00 PM\"},{\"ScripCode\":43358,\"Open\":4728.6,\"Close\":4727.05,\"High\":4728.6,\"Low\":4726.7,\"Volume\":975,\"Date\":\"2025-02-27 12:10:00 PM\"},{\"ScripCode\":43358,\"Open\":4727.05,\"Close\":4722.55,\"High\":4727.05,\"Low\":4722.55,\"Volume\":975,\"Date\":\"2025-02-27 12:11:00 PM\"},{\"ScripCode\":43358,\"Open\":4721.25,\"Close\":4725.25,\"High\":4725.25,\"Low\":4721.25,\"Volume\":750,\"Date\":\"2025-02-27 12:12:00 PM\"},{\"ScripCode\":43358,\"Open\":4723.85,\"Close\":4718.5,\"High\":4723.85,\"Low\":4718.5,\"Volume\":2100,\"Date\":\"2025-02-27 12:13:00 PM\"},{\"ScripCode\":43358,\"Open\":4718.5,\"Close\":4720.15,\"High\":4722.75,\"Low\":4718.5,\"Volume\":825,\"Date\":\"2025-02-27 12:14:00 PM\"},{\"ScripCode\":43358,\"Open\":4722.75,\"Close\":4724.2,\"High\":4724.2,\"Low\":4722.75,\"Volume\":300,\"Date\":\"2025-02-27 12:15:00 PM\"},{\"ScripCode\":43358,\"Open\":4723.65,\"Close\":4721.95,\"High\":4723.7,\"Low\":4721.95,\"Volume\":600,\"Date\":\"2025-02-27 12:16:00 PM\"},{\"ScripCode\":43358,\"Open\":4722.35,\"Close\":4724.2,\"High\":4724.2,\"Low\":4721.4,\"Volume\":3525,\"Date\":\"2025-02-27 12:17:00 PM\"},{\"ScripCode\":43358,\"Open\":4724.9,\"Close\":4727.9,\"High\":4727.9,\"Low\":4724.9,\"Volume\":225,\"Date\":\"2025-02-27 12:18:00 PM\"},{\"ScripCode\":43358,\"Open\":4727.6,\"Close\":4726,\"High\":4727.6,\"Low\":4726,\"Volume\":300,\"Date\":\"2025-02-27 12:19:00 PM\"},{\"ScripCode\":43358,\"Open\":4727.95,\"Close\":4724,\"High\":4727.95,\"Low\":4724,\"Volume\":1650,\"Date\":\"2025-02-27 12:20:00 PM\"},{\"ScripCode\":43358,\"Open\":4724.05,\"Close\":4723,\"High\":4725,\"Low\":4722.15,\"Volume\":1875,\"Date\":\"2025-02-27 12:21:00 PM\"},{\"ScripCode\":43358,\"Open\":4721.75,\"Close\":4723.95,\"High\":4724.7,\"Low\":4721.4,\"Volume\":2850,\"Date\":\"2025-02-27 12:22:00 PM\"},{\"ScripCode\":43358,\"Open\":4725.45,\"Close\":4723.85,\"High\":4725.45,\"Low\":4723.05,\"Volume\":2250,\"Date\":\"2025-02-27 12:23:00 PM\"},{\"ScripCode\":43358,\"Open\":4723.85,\"Close\":4723.6,\"High\":4723.85,\"Low\":4723.35,\"Volume\":525,\"Date\":\"2025-02-27 12:24:00 PM\"},{\"ScripCode\":43358,\"Open\":4724.35,\"Close\":4722.25,\"High\":4724.35,\"Low\":4721.3,\"Volume\":2325,\"Date\":\"2025-02-27 12:25:00 PM\"},{\"ScripCode\":43358,\"Open\":4722.25,\"Close\":4721.5,\"High\":4724.2,\"Low\":4720.25,\"Volume\":600,\"Date\":\"2025-02-27 12:26:00 PM\"},{\"ScripCode\":43358,\"Open\":4719,\"Close\":4720.1,\"High\":4723,\"Low\":4719,\"Volume\":1200,\"Date\":\"2025-02-27 12:27:00 PM\"},{\"ScripCode\":43358,\"Open\":4722,\"Close\":4718,\"High\":4722,\"Low\":4718,\"Volume\":750,\"Date\":\"2025-02-27 12:28:00 PM\"},{\"ScripCode\":43358,\"Open\":4718.95,\"Close\":4719.9,\"High\":4719.9,\"Low\":4718.95,\"Volume\":300,\"Date\":\"2025-02-27 12:29:00 PM\"},{\"ScripCode\":43358,\"Open\":4719.9,\"Close\":4719.9,\"High\":4719.9,\"Low\":4719.9,\"Volume\":75,\"Date\":\"2025-02-27 12:30:00 PM\"}],\"24-04-2025\":[{\"ScripCode\":73567,\"Open\":4900,\"Close\":4900,\"High\":4900,\"Low\":4900,\"Volume\":75,\"Date\":\"2025-02-24 09:15:00 AM\"},{\"ScripCode\":73567,\"Open\":4863.45,\"Close\":4863.45,\"High\":4863.45,\"Low\":4863.45,\"Volume\":75,\"Date\":\"2025-02-24 09:20:00 AM\"},{\"ScripCode\":73567,\"Open\":4862,\"Close\":4862,\"High\":4862,\"Low\":4862,\"Volume\":150,\"Date\":\"2025-02-24 09:26:00 AM\"},{\"ScripCode\":73567,\"Open\":4855.25,\"Close\":4855.25,\"High\":4855.25,\"Low\":4855.25,\"Volume\":75,\"Date\":\"2025-02-24 09:27:00 AM\"},{\"ScripCode\":73567,\"Open\":4873.45,\"Close\":4873.45,\"High\":4873.45,\"Low\":4873.45,\"Volume\":75,\"Date\":\"2025-02-24 09:37:00 AM\"},{\"ScripCode\":73567,\"Open\":4878.6,\"Close\":4878.6,\"High\":4878.6,\"Low\":4878.6,\"Volume\":150,\"Date\":\"2025-02-24 09:38:00 AM\"},{\"ScripCode\":73567,\"Open\":4880,\"Close\":4880,\"High\":4880,\"Low\":4880,\"Volume\":75,\"Date\":\"2025-02-24 10:58:00 AM\"},{\"ScripCode\":73567,\"Open\":4880,\"Close\":4880,\"High\":4880,\"Low\":4880,\"Volume\":75,\"Date\":\"2025-02-24 11:02:00 AM\"},{\"ScripCode\":73567,\"Open\":4885.45,\"Close\":4885.45,\"High\":4885.45,\"Low\":4885.45,\"Volume\":150,\"Date\":\"2025-02-24 11:12:00 AM\"},{\"ScripCode\":73567,\"Open\":4885.45,\"Close\":4885.45,\"High\":4885.45,\"Low\":4885.45,\"Volume\":75,\"Date\":\"2025-02-24 11:28:00 AM\"},{\"ScripCode\":73567,\"Open\":4925.4,\"Close\":4925.4,\"High\":4925.4,\"Low\":4925.4,\"Volume\":75,\"Date\":\"2025-02-24 11:52:00 AM\"},{\"ScripCode\":73567,\"Open\":4925.5,\"Close\":4925.5,\"High\":4925.5,\"Low\":4925.5,\"Volume\":75,\"Date\":\"2025-02-24 12:02:00 PM\"},{\"ScripCode\":73567,\"Open\":4922.2,\"Close\":4922.2,\"High\":4922.2,\"Low\":4922.2,\"Volume\":75,\"Date\":\"2025-02-24 02:02:00 PM\"},{\"ScripCode\":73567,\"Open\":4920.65,\"Close\":4920.65,\"High\":4920.65,\"Low\":4920.65,\"Volume\":75,\"Date\":\"2025-02-24 02:03:00 PM\"},{\"ScripCode\":73567,\"Open\":4927.6,\"Close\":4927.6,\"High\":4927.6,\"Low\":4927.6,\"Volume\":75,\"Date\":\"2025-02-24 02:56:00 PM\"},{\"ScripCode\":73567,\"Open\":4937.5,\"Close\":4937.5,\"High\":4937.5,\"Low\":4937.5,\"Volume\":75,\"Date\":\"2025-02-24 03:21:00 PM\"},{\"ScripCode\":73567,\"Open\":4942,\"Close\":4942,\"High\":4942,\"Low\":4942,\"Volume\":75,\"Date\":\"2025-02-24 03:23:00 PM\"},{\"ScripCode\":73567,\"Open\":4940.9,\"Close\":4940.9,\"High\":4940.9,\"Low\":4940.9,\"Volume\":150,\"Date\":\"2025-02-24 03:25:00 PM\"},{\"ScripCode\":73567,\"Open\":4917.35,\"Close\":4917.35,\"High\":4917.35,\"Low\":4917.35,\"Volume\":75,\"Date\":\"2025-02-25 09:20:00 AM\"},{\"ScripCode\":73567,\"Open\":4905.95,\"Close\":4905.95,\"High\":4905.95,\"Low\":4905.95,\"Volume\":75,\"Date\":\"2025-02-25 09:24:00 AM\"},{\"ScripCode\":73567,\"Open\":4905.95,\"Close\":4905.95,\"High\":4905.95,\"Low\":4905.95,\"Volume\":75,\"Date\":\"2025-02-25 09:25:00 AM\"},{\"ScripCode\":73567,\"Open\":4960,\"Close\":4960,\"High\":4960,\"Low\":4960,\"Volume\":150,\"Date\":\"2025-02-25 09:35:00 AM\"},{\"ScripCode\":73567,\"Open\":4952,\"Close\":4952,\"High\":4952,\"Low\":4952,\"Volume\":75,\"Date\":\"2025-02-25 09:38:00 AM\"},{\"ScripCode\":73567,\"Open\":4968.55,\"Close\":4968.55,\"High\":4968.55,\"Low\":4968.55,\"Volume\":75,\"Date\":\"2025-02-25 09:41:00 AM\"},{\"ScripCode\":73567,\"Open\":4976,\"Close\":4976,\"High\":4976,\"Low\":4976,\"Volume\":900,\"Date\":\"2025-02-25 09:46:00 AM\"},{\"ScripCode\":73567,\"Open\":4983,\"Close\":4983,\"High\":4983,\"Low\":4983,\"Volume\":75,\"Date\":\"2025-02-25 09:51:00 AM\"},{\"ScripCode\":73567,\"Open\":4982,\"Close\":4982,\"High\":4982,\"Low\":4982,\"Volume\":75,\"Date\":\"2025-02-25 09:58:00 AM\"},{\"ScripCode\":73567,\"Open\":4970,\"Close\":4970,\"High\":4970,\"Low\":4970,\"Volume\":75,\"Date\":\"2025-02-25 09:59:00 AM\"},{\"ScripCode\":73567,\"Open\":4968.45,\"Close\":4968.45,\"High\":4968.45,\"Low\":4968.45,\"Volume\":75,\"Date\":\"2025-02-25 10:00:00 AM\"},{\"ScripCode\":73567,\"Open\":4918.8,\"Close\":4918.8,\"High\":4918.8,\"Low\":4918.8,\"Volume\":375,\"Date\":\"2025-02-25 10:19:00 AM\"},{\"ScripCode\":73567,\"Open\":4942.35,\"Close\":4942.35,\"High\":4942.35,\"Low\":4942.35,\"Volume\":150,\"Date\":\"2025-02-25 10:39:00 AM\"},{\"ScripCode\":73567,\"Open\":4923.6,\"Close\":4923.6,\"High\":4923.6,\"Low\":4923.6,\"Volume\":675,\"Date\":\"2025-02-25 11:34:00 AM\"},{\"ScripCode\":73567,\"Open\":4900,\"Close\":4900,\"High\":4900,\"Low\":4900,\"Volume\":300,\"Date\":\"2025-02-25 11:39:00 AM\"},{\"ScripCode\":73567,\"Open\":4880.6,\"Close\":4880.6,\"High\":4880.6,\"Low\":4880.6,\"Volume\":75,\"Date\":\"2025-02-25 11:40:00 AM\"},{\"ScripCode\":73567,\"Open\":4878.75,\"Close\":4878.75,\"High\":4878.75,\"Low\":4878.75,\"Volume\":75,\"Date\":\"2025-02-25 11:53:00 AM\"},{\"ScripCode\":73567,\"Open\":4864.2,\"Close\":4864.2,\"High\":4864.2,\"Low\":4864.2,\"Volume\":75,\"Date\":\"2025-02-25 12:03:00 PM\"},{\"ScripCode\":73567,\"Open\":4879.7,\"Close\":4879.7,\"High\":4879.7,\"Low\":4879.7,\"Volume\":75,\"Date\":\"2025-02-25 12:09:00 PM\"},{\"ScripCode\":73567,\"Open\":4877.8,\"Close\":4877.8,\"High\":4877.8,\"Low\":4877.8,\"Volume\":75,\"Date\":\"2025-02-25 12:10:00 PM\"},{\"ScripCode\":73567,\"Open\":4897.3,\"Close\":4897.3,\"High\":4897.3,\"Low\":4897.3,\"Volume\":375,\"Date\":\"2025-02-25 12:21:00 PM\"},{\"ScripCode\":73567,\"Open\":4890.45,\"Close\":4890.45,\"High\":4890.45,\"Low\":4890.45,\"Volume\":75,\"Date\":\"2025-02-25 12:24:00 PM\"},{\"ScripCode\":73567,\"Open\":4890.45,\"Close\":4890.45,\"High\":4890.45,\"Low\":4890.45,\"Volume\":75,\"Date\":\"2025-02-25 12:29:00 PM\"},{\"ScripCode\":73567,\"Open\":4884,\"Close\":4884,\"High\":4884,\"Low\":4884,\"Volume\":75,\"Date\":\"2025-02-25 12:32:00 PM\"},{\"ScripCode\":73567,\"Open\":4891.7,\"Close\":4891.7,\"High\":4891.7,\"Low\":4891.7,\"Volume\":375,\"Date\":\"2025-02-25 12:39:00 PM\"},{\"ScripCode\":73567,\"Open\":4884.5,\"Close\":4884.5,\"High\":4884.5,\"Low\":4884.5,\"Volume\":150,\"Date\":\"2025-02-25 12:41:00 PM\"},{\"ScripCode\":73567,\"Open\":4884.5,\"Close\":4884.5,\"High\":4884.5,\"Low\":4884.5,\"Volume\":150,\"Date\":\"2025-02-25 01:11:00 PM\"},{\"ScripCode\":73567,\"Open\":4882,\"Close\":4882,\"High\":4882,\"Low\":4882,\"Volume\":375,\"Date\":\"2025-02-25 01:14:00 PM\"},{\"ScripCode\":73567,\"Open\":4886.35,\"Close\":4886.35,\"High\":4886.35,\"Low\":4886.35,\"Volume\":150,\"Date\":\"2025-02-25 01:18:00 PM\"},{\"ScripCode\":73567,\"Open\":4886.4,\"Close\":4886.4,\"High\":4886.4,\"Low\":4886.4,\"Volume\":75,\"Date\":\"2025-02-25 01:46:00 PM\"},{\"ScripCode\":73567,\"Open\":4893.85,\"Close\":4895.45,\"High\":4895.45,\"Low\":4893.85,\"Volume\":300,\"Date\":\"2025-02-25 02:00:00 PM\"},{\"ScripCode\":73567,\"Open\":4895.4,\"Close\":4895.4,\"High\":4895.4,\"Low\":4895.4,\"Volume\":225,\"Date\":\"2025-02-25 02:01:00 PM\"},{\"ScripCode\":73567,\"Open\":4893.75,\"Close\":4893.75,\"High\":4893.75,\"Low\":4893.75,\"Volume\":150,\"Date\":\"2025-02-25 02:02:00 PM\"},{\"ScripCode\":73567,\"Open\":4886.35,\"Close\":4886.35,\"High\":4886.35,\"Low\":4886.35,\"Volume\":75,\"Date\":\"2025-02-25 02:05:00 PM\"},{\"ScripCode\":73567,\"Open\":4880.25,\"Close\":4880.25,\"High\":4880.25,\"Low\":4880.25,\"Volume\":75,\"Date\":\"2025-02-25 02:12:00 PM\"},{\"ScripCode\":73567,\"Open\":4870,\"Close\":4870,\"High\":4870,\"Low\":4870,\"Volume\":75,\"Date\":\"2025-02-25 02:37:00 PM\"},{\"ScripCode\":73567,\"Open\":4875.35,\"Close\":4875.35,\"High\":4875.35,\"Low\":4875.35,\"Volume\":75,\"Date\":\"2025-02-25 02:39:00 PM\"},{\"ScripCode\":73567,\"Open\":4880.2,\"Close\":4880.2,\"High\":4880.2,\"Low\":4880.2,\"Volume\":75,\"Date\":\"2025-02-25 03:10:00 PM\"},{\"ScripCode\":73567,\"Open\":4890.8,\"Close\":4890.8,\"High\":4890.8,\"Low\":4890.8,\"Volume\":75,\"Date\":\"2025-02-25 03:21:00 PM\"},{\"ScripCode\":73567,\"Open\":4891.55,\"Close\":4891.55,\"High\":4891.55,\"Low\":4891.55,\"Volume\":150,\"Date\":\"2025-02-25 03:29:00 PM\"},{\"ScripCode\":73567,\"Open\":4869,\"Close\":4869,\"High\":4869,\"Low\":4869,\"Volume\":75,\"Date\":\"2025-02-27 09:15:00 AM\"},{\"ScripCode\":73567,\"Open\":4844.45,\"Close\":4844.45,\"High\":4844.45,\"Low\":4844.45,\"Volume\":75,\"Date\":\"2025-02-27 09:16:00 AM\"},{\"ScripCode\":73567,\"Open\":4827.8,\"Close\":4828,\"High\":4828,\"Low\":4827.8,\"Volume\":600,\"Date\":\"2025-02-27 09:17:00 AM\"},{\"ScripCode\":73567,\"Open\":4828,\"Close\":4828,\"High\":4828,\"Low\":4828,\"Volume\":75,\"Date\":\"2025-02-27 09:18:00 AM\"},{\"ScripCode\":73567,\"Open\":4828.2,\"Close\":4831.1,\"High\":4831.1,\"Low\":4828.2,\"Volume\":150,\"Date\":\"2025-02-27 09:19:00 AM\"},{\"ScripCode\":73567,\"Open\":4816.05,\"Close\":4824.3,\"High\":4824.3,\"Low\":4816.05,\"Volume\":300,\"Date\":\"2025-02-27 09:20:00 AM\"},{\"ScripCode\":73567,\"Open\":4816,\"Close\":4816,\"High\":4816,\"Low\":4816,\"Volume\":75,\"Date\":\"2025-02-27 09:21:00 AM\"},{\"ScripCode\":73567,\"Open\":4811.8,\"Close\":4811.8,\"High\":4811.8,\"Low\":4811.8,\"Volume\":300,\"Date\":\"2025-02-27 09:30:00 AM\"},{\"ScripCode\":73567,\"Open\":4811.8,\"Close\":4810.75,\"High\":4811.8,\"Low\":4809.8,\"Volume\":2325,\"Date\":\"2025-02-27 09:31:00 AM\"},{\"ScripCode\":73567,\"Open\":4790,\"Close\":4805.6,\"High\":4805.6,\"Low\":4790,\"Volume\":450,\"Date\":\"2025-02-27 09:32:00 AM\"},{\"ScripCode\":73567,\"Open\":4794.6,\"Close\":4794.6,\"High\":4794.6,\"Low\":4794.6,\"Volume\":75,\"Date\":\"2025-02-27 09:33:00 AM\"},{\"ScripCode\":73567,\"Open\":4784.35,\"Close\":4784.35,\"High\":4784.35,\"Low\":4784.35,\"Volume\":75,\"Date\":\"2025-02-27 09:34:00 AM\"},{\"ScripCode\":73567,\"Open\":4786.6,\"Close\":4786.6,\"High\":4786.6,\"Low\":4786.6,\"Volume\":75,\"Date\":\"2025-02-27 09:37:00 AM\"},{\"ScripCode\":73567,\"Open\":4780,\"Close\":4772,\"High\":4780,\"Low\":4772,\"Volume\":150,\"Date\":\"2025-02-27 09:38:00 AM\"},{\"ScripCode\":73567,\"Open\":4754,\"Close\":4756.35,\"High\":4756.35,\"Low\":4754,\"Volume\":300,\"Date\":\"2025-02-27 09:39:00 AM\"},{\"ScripCode\":73567,\"Open\":4767,\"Close\":4767,\"High\":4767,\"Low\":4767,\"Volume\":150,\"Date\":\"2025-02-27 09:42:00 AM\"},{\"ScripCode\":73567,\"Open\":4763.75,\"Close\":4763.75,\"High\":4763.75,\"Low\":4763.75,\"Volume\":300,\"Date\":\"2025-02-27 09:43:00 AM\"},{\"ScripCode\":73567,\"Open\":4763,\"Close\":4763,\"High\":4763,\"Low\":4763,\"Volume\":75,\"Date\":\"2025-02-27 09:44:00 AM\"},{\"ScripCode\":73567,\"Open\":4760,\"Close\":4760,\"High\":4760,\"Low\":4760,\"Volume\":75,\"Date\":\"2025-02-27 09:45:00 AM\"},{\"ScripCode\":73567,\"Open\":4758.7,\"Close\":4758.7,\"High\":4758.7,\"Low\":4758.7,\"Volume\":150,\"Date\":\"2025-02-27 09:47:00 AM\"},{\"ScripCode\":73567,\"Open\":4763.95,\"Close\":4763.95,\"High\":4763.95,\"Low\":4763.95,\"Volume\":75,\"Date\":\"2025-02-27 09:49:00 AM\"},{\"ScripCode\":73567,\"Open\":4748.35,\"Close\":4751.05,\"High\":4751.05,\"Low\":4748.35,\"Volume\":1500,\"Date\":\"2025-02-27 09:50:00 AM\"},{\"ScripCode\":73567,\"Open\":4747.1,\"Close\":4747.1,\"High\":4747.1,\"Low\":4747.1,\"Volume\":75,\"Date\":\"2025-02-27 09:51:00 AM\"},{\"ScripCode\":73567,\"Open\":4739.15,\"Close\":4739.15,\"High\":4739.15,\"Low\":4739.15,\"Volume\":75,\"Date\":\"2025-02-27 09:52:00 AM\"},{\"ScripCode\":73567,\"Open\":4732.6,\"Close\":4732.6,\"High\":4732.6,\"Low\":4732.6,\"Volume\":525,\"Date\":\"2025-02-27 09:53:00 AM\"},{\"ScripCode\":73567,\"Open\":4737.4,\"Close\":4738.45,\"High\":4738.45,\"Low\":4737.4,\"Volume\":300,\"Date\":\"2025-02-27 09:54:00 AM\"},{\"ScripCode\":73567,\"Open\":4733.85,\"Close\":4738.45,\"High\":4738.45,\"Low\":4733.85,\"Volume\":375,\"Date\":\"2025-02-27 09:55:00 AM\"},{\"ScripCode\":73567,\"Open\":4747.5,\"Close\":4747.5,\"High\":4747.5,\"Low\":4747.5,\"Volume\":75,\"Date\":\"2025-02-27 09:57:00 AM\"},{\"ScripCode\":73567,\"Open\":4747,\"Close\":4747,\"High\":4747,\"Low\":4747,\"Volume\":75,\"Date\":\"2025-02-27 10:01:00 AM\"},{\"ScripCode\":73567,\"Open\":4740,\"Close\":4740,\"High\":4740,\"Low\":4740,\"Volume\":450,\"Date\":\"2025-02-27 10:02:00 AM\"},{\"ScripCode\":73567,\"Open\":4727.45,\"Close\":4727.45,\"High\":4727.45,\"Low\":4727.45,\"Volume\":375,\"Date\":\"2025-02-27 10:04:00 AM\"},{\"ScripCode\":73567,\"Open\":4747.85,\"Close\":4747.85,\"High\":4747.85,\"Low\":4747.85,\"Volume\":75,\"Date\":\"2025-02-27 10:08:00 AM\"},{\"ScripCode\":73567,\"Open\":4747.85,\"Close\":4747.85,\"High\":4747.85,\"Low\":4747.85,\"Volume\":75,\"Date\":\"2025-02-27 10:09:00 AM\"},{\"ScripCode\":73567,\"Open\":4761.65,\"Close\":4761.65,\"High\":4761.65,\"Low\":4761.65,\"Volume\":75,\"Date\":\"2025-02-27 10:10:00 AM\"},{\"ScripCode\":73567,\"Open\":4747.85,\"Close\":4747.85,\"High\":4747.85,\"Low\":4747.85,\"Volume\":75,\"Date\":\"2025-02-27 10:12:00 AM\"},{\"ScripCode\":73567,\"Open\":4748.95,\"Close\":4748.95,\"High\":4748.95,\"Low\":4748.95,\"Volume\":75,\"Date\":\"2025-02-27 10:17:00 AM\"},{\"ScripCode\":73567,\"Open\":4767.9,\"Close\":4767.9,\"High\":4767.9,\"Low\":4767.9,\"Volume\":75,\"Date\":\"2025-02-27 10:22:00 AM\"},{\"ScripCode\":73567,\"Open\":4770.4,\"Close\":4770.4,\"High\":4770.4,\"Low\":4770.4,\"Volume\":75,\"Date\":\"2025-02-27 10:23:00 AM\"},{\"ScripCode\":73567,\"Open\":4760,\"Close\":4760,\"High\":4760,\"Low\":4760,\"Volume\":75,\"Date\":\"2025-02-27 10:24:00 AM\"},{\"ScripCode\":73567,\"Open\":4760,\"Close\":4760,\"High\":4760,\"Low\":4760,\"Volume\":75,\"Date\":\"2025-02-27 10:28:00 AM\"},{\"ScripCode\":73567,\"Open\":4769.7,\"Close\":4769.7,\"High\":4769.7,\"Low\":4769.7,\"Volume\":150,\"Date\":\"2025-02-27 10:29:00 AM\"},{\"ScripCode\":73567,\"Open\":4777.9,\"Close\":4777.9,\"High\":4777.9,\"Low\":4777.9,\"Volume\":75,\"Date\":\"2025-02-27 10:35:00 AM\"},{\"ScripCode\":73567,\"Open\":4770.3,\"Close\":4770.3,\"High\":4770.3,\"Low\":4770.3,\"Volume\":75,\"Date\":\"2025-02-27 10:37:00 AM\"},{\"ScripCode\":73567,\"Open\":4769,\"Close\":4769,\"High\":4769,\"Low\":4769,\"Volume\":75,\"Date\":\"2025-02-27 10:40:00 AM\"},{\"ScripCode\":73567,\"Open\":4769,\"Close\":4769,\"High\":4769,\"Low\":4769,\"Volume\":225,\"Date\":\"2025-02-27 10:41:00 AM\"},{\"ScripCode\":73567,\"Open\":4769.05,\"Close\":4769.05,\"High\":4769.05,\"Low\":4769.05,\"Volume\":150,\"Date\":\"2025-02-27 10:42:00 AM\"},{\"ScripCode\":73567,\"Open\":4761,\"Close\":4761,\"High\":4761,\"Low\":4761,\"Volume\":75,\"Date\":\"2025-02-27 10:48:00 AM\"},{\"ScripCode\":73567,\"Open\":4761,\"Close\":4761,\"High\":4761,\"Low\":4761,\"Volume\":75,\"Date\":\"2025-02-27 10:49:00 AM\"},{\"ScripCode\":73567,\"Open\":4767.45,\"Close\":4767.45,\"High\":4767.45,\"Low\":4767.45,\"Volume\":75,\"Date\":\"2025-02-27 10:51:00 AM\"},{\"ScripCode\":73567,\"Open\":4782,\"Close\":4781.95,\"High\":4782,\"Low\":4781.95,\"Volume\":150,\"Date\":\"2025-02-27 10:55:00 AM\"},{\"ScripCode\":73567,\"Open\":4755,\"Close\":4755,\"High\":4755,\"Low\":4755,\"Volume\":75,\"Date\":\"2025-02-27 11:12:00 AM\"},{\"ScripCode\":73567,\"Open\":4745.9,\"Close\":4745.9,\"High\":4745.9,\"Low\":4745.9,\"Volume\":75,\"Date\":\"2025-02-27 11:17:00 AM\"},{\"ScripCode\":73567,\"Open\":4745.05,\"Close\":4744.05,\"High\":4745.05,\"Low\":4744.05,\"Volume\":300,\"Date\":\"2025-02-27 11:19:00 AM\"},{\"ScripCode\":73567,\"Open\":4748.65,\"Close\":4748.65,\"High\":4748.65,\"Low\":4748.65,\"Volume\":75,\"Date\":\"2025-02-27 11:20:00 AM\"},{\"ScripCode\":73567,\"Open\":4766.65,\"Close\":4766.65,\"High\":4766.65,\"Low\":4766.65,\"Volume\":75,\"Date\":\"2025-02-27 11:40:00 AM\"},{\"ScripCode\":73567,\"Open\":4762,\"Close\":4762,\"High\":4762,\"Low\":4762,\"Volume\":75,\"Date\":\"2025-02-27 11:54:00 AM\"},{\"ScripCode\":73567,\"Open\":4762,\"Close\":4762,\"High\":4762,\"Low\":4762,\"Volume\":75,\"Date\":\"2025-02-27 11:58:00 AM\"},{\"ScripCode\":73567,\"Open\":4752.7,\"Close\":4759.95,\"High\":4759.95,\"Low\":4752.7,\"Volume\":150,\"Date\":\"2025-02-27 12:09:00 PM\"},{\"ScripCode\":73567,\"Open\":4755.55,\"Close\":4755.55,\"High\":4755.55,\"Low\":4755.55,\"Volume\":75,\"Date\":\"2025-02-27 12:15:00 PM\"}]},\"chart_data_equities_bse_1d\":[{\"Open\":4860,\"Close\":4767.35,\"High\":4860,\"Low\":4767.35,\"Volume\":268,\"Date\":\"2025-02-27 09:15:59 AM\"},{\"Open\":4770,\"Close\":4760,\"High\":4778.9,\"Low\":4760,\"Volume\":269,\"Date\":\"2025-02-27 09:16:56 AM\"},{\"Open\":4760.1,\"Close\":4772.55,\"High\":4772.55,\"Low\":4760.1,\"Volume\":24,\"Date\":\"2025-02-27 09:17:59 AM\"},{\"Open\":4772.35,\"Close\":4770.6,\"High\":4772.35,\"Low\":4770.6,\"Volume\":12,\"Date\":\"2025-02-27 09:18:52 AM\"},{\"Open\":4770.6,\"Close\":4767.85,\"High\":4770.6,\"Low\":4767.85,\"Volume\":20,\"Date\":\"2025-02-27 09:19:56 AM\"},{\"Open\":4763.35,\"Close\":4761.95,\"High\":4775.15,\"Low\":4761.95,\"Volume\":145,\"Date\":\"2025-02-27 09:20:55 AM\"},{\"Open\":4760,\"Close\":4761,\"High\":4765.55,\"Low\":4760,\"Volume\":28,\"Date\":\"2025-02-27 09:21:59 AM\"},{\"Open\":4754.8,\"Close\":4766,\"High\":4766,\"Low\":4754.8,\"Volume\":409,\"Date\":\"2025-02-27 09:22:54 AM\"},{\"Open\":4759,\"Close\":4765.1,\"High\":4765.1,\"Low\":4757.9,\"Volume\":15,\"Date\":\"2025-02-27 09:23:59 AM\"},{\"Open\":4757.45,\"Close\":4753.35,\"High\":4757.45,\"Low\":4753.35,\"Volume\":42,\"Date\":\"2025-02-27 09:24:25 AM\"},{\"Open\":4752.95,\"Close\":4761.05,\"High\":4774.45,\"Low\":4751.05,\"Volume\":95,\"Date\":\"2025-02-27 09:25:56 AM\"},{\"Open\":4763.05,\"Close\":4773.6,\"High\":4773.6,\"Low\":4763.05,\"Volume\":21,\"Date\":\"2025-02-27 09:26:41 AM\"},{\"Open\":4763.55,\"Close\":4763.55,\"High\":4763.55,\"Low\":4763.55,\"Volume\":16,\"Date\":\"2025-02-27 09:27:03 AM\"},{\"Open\":4764.85,\"Close\":4764.85,\"High\":4764.85,\"Low\":4764.85,\"Volume\":25,\"Date\":\"2025-02-27 09:28:35 AM\"},{\"Open\":4768.75,\"Close\":4768.75,\"High\":4768.75,\"Low\":4768.75,\"Volume\":3,\"Date\":\"2025-02-27 09:29:45 AM\"},{\"Open\":4760,\"Close\":4758.9,\"High\":4764.05,\"Low\":4754.4,\"Volume\":129,\"Date\":\"2025-02-27 09:30:55 AM\"},{\"Open\":4754.5,\"Close\":4754.5,\"High\":4754.5,\"Low\":4754.5,\"Volume\":30,\"Date\":\"2025-02-27 09:31:46 AM\"},{\"Open\":4750,\"Close\":4743.05,\"High\":4752.95,\"Low\":4740,\"Volume\":187,\"Date\":\"2025-02-27 09:32:57 AM\"},{\"Open\":4738,\"Close\":4735,\"High\":4740.05,\"Low\":4730,\"Volume\":36,\"Date\":\"2025-02-27 09:33:53 AM\"},{\"Open\":4729.9,\"Close\":4740.2,\"High\":4740.2,\"Low\":4729.9,\"Volume\":165,\"Date\":\"2025-02-27 09:34:59 AM\"},{\"Open\":4742.95,\"Close\":4743,\"High\":4746,\"Low\":4742.95,\"Volume\":101,\"Date\":\"2025-02-27 09:35:42 AM\"},{\"Open\":4741.05,\"Close\":4737.35,\"High\":4742.8,\"Low\":4733,\"Volume\":112,\"Date\":\"2025-02-27 09:36:53 AM\"},{\"Open\":4730.05,\"Close\":4729.2,\"High\":4730.05,\"Low\":4725.7,\"Volume\":154,\"Date\":\"2025-02-27 09:37:59 AM\"},{\"Open\":4729.3,\"Close\":4715,\"High\":4729.3,\"Low\":4715,\"Volume\":79,\"Date\":\"2025-02-27 09:38:56 AM\"},{\"Open\":4715,\"Close\":4716.6,\"High\":4716.6,\"Low\":4710.4,\"Volume\":453,\"Date\":\"2025-02-27 09:39:47 AM\"},{\"Open\":4706,\"Close\":4708.85,\"High\":4714.5,\"Low\":4706,\"Volume\":191,\"Date\":\"2025-02-27 09:40:54 AM\"},{\"Open\":4716.6,\"Close\":4719.55,\"High\":4719.55,\"Low\":4716.6,\"Volume\":75,\"Date\":\"2025-02-27 09:41:36 AM\"},{\"Open\":4715,\"Close\":4712.3,\"High\":4718.05,\"Low\":4712.3,\"Volume\":117,\"Date\":\"2025-02-27 09:42:23 AM\"},{\"Open\":4712.2,\"Close\":4712,\"High\":4712.2,\"Low\":4711.8,\"Volume\":19,\"Date\":\"2025-02-27 09:43:59 AM\"},{\"Open\":4714.05,\"Close\":4710.2,\"High\":4714.05,\"Low\":4710.2,\"Volume\":32,\"Date\":\"2025-02-27 09:44:39 AM\"},{\"Open\":4714.15,\"Close\":4709.5,\"High\":4714.15,\"Low\":4709.5,\"Volume\":14,\"Date\":\"2025-02-27 09:45:57 AM\"},{\"Open\":4708,\"Close\":4715.2,\"High\":4715.2,\"Low\":4708,\"Volume\":10,\"Date\":\"2025-02-27 09:46:28 AM\"},{\"Open\":4711.8,\"Close\":4705,\"High\":4711.8,\"Low\":4705,\"Volume\":18,\"Date\":\"2025-02-27 09:47:40 AM\"},{\"Open\":4705,\"Close\":4706.3,\"High\":4706.3,\"Low\":4705,\"Volume\":3,\"Date\":\"2025-02-27 09:48:39 AM\"},{\"Open\":4705,\"Close\":4704,\"High\":4705,\"Low\":4704,\"Volume\":12,\"Date\":\"2025-02-27 09:49:47 AM\"},{\"Open\":4700,\"Close\":4697.05,\"High\":4705,\"Low\":4696.25,\"Volume\":219,\"Date\":\"2025-02-27 09:50:24 AM\"},{\"Open\":4697.05,\"Close\":4695.45,\"High\":4697.05,\"Low\":4692.35,\"Volume\":40,\"Date\":\"2025-02-27 09:51:59 AM\"},{\"Open\":4696.8,\"Close\":4696.8,\"High\":4696.8,\"Low\":4696.8,\"Volume\":2,\"Date\":\"2025-02-27 09:52:40 AM\"},{\"Open\":4699.9,\"Close\":4695,\"High\":4701.95,\"Low\":4695,\"Volume\":51,\"Date\":\"2025-02-27 09:53:54 AM\"},{\"Open\":4694.35,\"Close\":4687.95,\"High\":4694.35,\"Low\":4685,\"Volume\":57,\"Date\":\"2025-02-27 09:54:51 AM\"},{\"Open\":4685,\"Close\":4684.85,\"High\":4690.2,\"Low\":4684.85,\"Volume\":39,\"Date\":\"2025-02-27 09:55:53 AM\"},{\"Open\":4690.65,\"Close\":4685.35,\"High\":4690.65,\"Low\":4685.35,\"Volume\":4,\"Date\":\"2025-02-27 09:56:50 AM\"},{\"Open\":4695.6,\"Close\":4707.55,\"High\":4707.55,\"Low\":4695.6,\"Volume\":22,\"Date\":\"2025-02-27 09:57:56 AM\"},{\"Open\":4705.15,\"Close\":4696.25,\"High\":4705.15,\"Low\":4696.25,\"Volume\":52,\"Date\":\"2025-02-27 09:58:59 AM\"},{\"Open\":4698.5,\"Close\":4698.45,\"High\":4699.85,\"Low\":4693.3,\"Volume\":23,\"Date\":\"2025-02-27 09:59:45 AM\"},{\"Open\":4689.25,\"Close\":4692.05,\"High\":4698,\"Low\":4689.25,\"Volume\":67,\"Date\":\"2025-02-27 10:00:51 AM\"},{\"Open\":4692,\"Close\":4692.75,\"High\":4692.75,\"Low\":4686.85,\"Volume\":12,\"Date\":\"2025-02-27 10:01:40 AM\"},{\"Open\":4690,\"Close\":4685,\"High\":4690,\"Low\":4685,\"Volume\":18,\"Date\":\"2025-02-27 10:02:56 AM\"},{\"Open\":4678.2,\"Close\":4683,\"High\":4683,\"Low\":4678.2,\"Volume\":200,\"Date\":\"2025-02-27 10:03:26 AM\"},{\"Open\":4683.7,\"Close\":4683.7,\"High\":4683.7,\"Low\":4683.7,\"Volume\":15,\"Date\":\"2025-02-27 10:04:11 AM\"},{\"Open\":4687.2,\"Close\":4691.95,\"High\":4691.95,\"Low\":4681.6,\"Volume\":26,\"Date\":\"2025-02-27 10:05:39 AM\"},{\"Open\":4694.95,\"Close\":4694.95,\"High\":4694.95,\"Low\":4694.95,\"Volume\":7,\"Date\":\"2025-02-27 10:06:56 AM\"},{\"Open\":4690,\"Close\":4690,\"High\":4690,\"Low\":4690,\"Volume\":10,\"Date\":\"2025-02-27 10:07:49 AM\"},{\"Open\":4687.45,\"Close\":4687.45,\"High\":4687.45,\"Low\":4687.45,\"Volume\":10,\"Date\":\"2025-02-27 10:08:54 AM\"},{\"Open\":4693,\"Close\":4698.3,\"High\":4698.3,\"Low\":4693,\"Volume\":49,\"Date\":\"2025-02-27 10:09:55 AM\"},{\"Open\":4700.1,\"Close\":4699.1,\"High\":4700.1,\"Low\":4699,\"Volume\":18,\"Date\":\"2025-02-27 10:10:57 AM\"},{\"Open\":4696.25,\"Close\":4691,\"High\":4696.25,\"Low\":4688.5,\"Volume\":120,\"Date\":\"2025-02-27 10:11:45 AM\"},{\"Open\":4690,\"Close\":4691.8,\"High\":4691.8,\"Low\":4690,\"Volume\":158,\"Date\":\"2025-02-27 10:12:39 AM\"},{\"Open\":4696.85,\"Close\":4695,\"High\":4696.85,\"Low\":4695,\"Volume\":7,\"Date\":\"2025-02-27 10:13:27 AM\"},{\"Open\":4695,\"Close\":4695,\"High\":4695,\"Low\":4695,\"Volume\":115,\"Date\":\"2025-02-27 10:14:56 AM\"},{\"Open\":4693.75,\"Close\":4693.75,\"High\":4693.75,\"Low\":4693.75,\"Volume\":40,\"Date\":\"2025-02-27 10:15:12 AM\"},{\"Open\":4693.85,\"Close\":4687.3,\"High\":4693.85,\"Low\":4687.3,\"Volume\":52,\"Date\":\"2025-02-27 10:16:20 AM\"},{\"Open\":4693.7,\"Close\":4697.95,\"High\":4697.95,\"Low\":4693.7,\"Volume\":46,\"Date\":\"2025-02-27 10:17:40 AM\"},{\"Open\":4697.95,\"Close\":4693.7,\"High\":4697.95,\"Low\":4693.7,\"Volume\":20,\"Date\":\"2025-02-27 10:18:45 AM\"},{\"Open\":4698.8,\"Close\":4698.8,\"High\":4698.8,\"Low\":4698.8,\"Volume\":28,\"Date\":\"2025-02-27 10:19:55 AM\"},{\"Open\":4700,\"Close\":4700,\"High\":4700,\"Low\":4700,\"Volume\":3,\"Date\":\"2025-02-27 10:20:58 AM\"},{\"Open\":4713.6,\"Close\":4713.6,\"High\":4713.6,\"Low\":4713.6,\"Volume\":186,\"Date\":\"2025-02-27 10:21:52 AM\"},{\"Open\":4705.45,\"Close\":4705.45,\"High\":4705.45,\"Low\":4705.45,\"Volume\":32,\"Date\":\"2025-02-27 10:22:28 AM\"},{\"Open\":4705.45,\"Close\":4705.45,\"High\":4705.45,\"Low\":4705.45,\"Volume\":93,\"Date\":\"2025-02-27 10:23:23 AM\"},{\"Open\":4697.3,\"Close\":4697.3,\"High\":4697.3,\"Low\":4697.3,\"Volume\":22,\"Date\":\"2025-02-27 10:24:03 AM\"},{\"Open\":4698.45,\"Close\":4705.15,\"High\":4705.15,\"Low\":4698.45,\"Volume\":11,\"Date\":\"2025-02-27 10:26:52 AM\"},{\"Open\":4707.95,\"Close\":4715.25,\"High\":4715.25,\"Low\":4707.95,\"Volume\":20,\"Date\":\"2025-02-27 10:28:31 AM\"},{\"Open\":4708.6,\"Close\":4706.7,\"High\":4708.6,\"Low\":4706.7,\"Volume\":23,\"Date\":\"2025-02-27 10:29:57 AM\"},{\"Open\":4710.25,\"Close\":4710.25,\"High\":4710.25,\"Low\":4710.25,\"Volume\":50,\"Date\":\"2025-02-27 10:30:22 AM\"},{\"Open\":4718.35,\"Close\":4723.55,\"High\":4723.55,\"Low\":4718.35,\"Volume\":59,\"Date\":\"2025-02-27 10:31:50 AM\"},{\"Open\":4716.8,\"Close\":4714.35,\"High\":4716.8,\"Low\":4714.35,\"Volume\":54,\"Date\":\"2025-02-27 10:32:14 AM\"},{\"Open\":4713.6,\"Close\":4713.6,\"High\":4713.6,\"Low\":4713.6,\"Volume\":10,\"Date\":\"2025-02-27 10:34:11 AM\"},{\"Open\":4713.6,\"Close\":4710.85,\"High\":4713.6,\"Low\":4707.25,\"Volume\":43,\"Date\":\"2025-02-27 10:36:38 AM\"},{\"Open\":4703.55,\"Close\":4703.6,\"High\":4703.6,\"Low\":4703.55,\"Volume\":11,\"Date\":\"2025-02-27 10:37:38 AM\"},{\"Open\":4704.05,\"Close\":4709.35,\"High\":4709.4,\"Low\":4704.05,\"Volume\":40,\"Date\":\"2025-02-27 10:38:54 AM\"},{\"Open\":4712.8,\"Close\":4712.8,\"High\":4712.8,\"Low\":4712.8,\"Volume\":2,\"Date\":\"2025-02-27 10:41:47 AM\"},{\"Open\":4709.9,\"Close\":4710.95,\"High\":4710.95,\"Low\":4709.9,\"Volume\":18,\"Date\":\"2025-02-27 10:43:54 AM\"},{\"Open\":4714.95,\"Close\":4711.75,\"High\":4714.95,\"Low\":4710.1,\"Volume\":45,\"Date\":\"2025-02-27 10:44:55 AM\"},{\"Open\":4706.4,\"Close\":4705.55,\"High\":4706.4,\"Low\":4705.55,\"Volume\":21,\"Date\":\"2025-02-27 10:45:47 AM\"},{\"Open\":4706,\"Close\":4706,\"High\":4706,\"Low\":4706,\"Volume\":1,\"Date\":\"2025-02-27 10:46:51 AM\"},{\"Open\":4705.55,\"Close\":4705.55,\"High\":4705.55,\"Low\":4705.55,\"Volume\":50,\"Date\":\"2025-02-27 10:47:32 AM\"},{\"Open\":4700.75,\"Close\":4703.75,\"High\":4703.75,\"Low\":4699.8,\"Volume\":39,\"Date\":\"2025-02-27 10:48:59 AM\"},{\"Open\":4706.85,\"Close\":4710.4,\"High\":4710.4,\"Low\":4706.85,\"Volume\":6,\"Date\":\"2025-02-27 10:50:26 AM\"},{\"Open\":4715.3,\"Close\":4715.3,\"High\":4715.3,\"Low\":4715.3,\"Volume\":2,\"Date\":\"2025-02-27 10:52:45 AM\"},{\"Open\":4720,\"Close\":4719.55,\"High\":4720,\"Low\":4719.55,\"Volume\":7,\"Date\":\"2025-02-27 10:53:30 AM\"},{\"Open\":4719,\"Close\":4719,\"High\":4719,\"Low\":4719,\"Volume\":5,\"Date\":\"2025-02-27 10:54:06 AM\"},{\"Open\":4718.85,\"Close\":4718.8,\"High\":4718.85,\"Low\":4718.8,\"Volume\":4,\"Date\":\"2025-02-27 10:56:22 AM\"},{\"Open\":4719.55,\"Close\":4714.8,\"High\":4719.55,\"Low\":4714.8,\"Volume\":37,\"Date\":\"2025-02-27 10:57:50 AM\"},{\"Open\":4716.5,\"Close\":4715.95,\"High\":4716.5,\"Low\":4715.95,\"Volume\":6,\"Date\":\"2025-02-27 10:58:37 AM\"},{\"Open\":4712.75,\"Close\":4711.55,\"High\":4712.75,\"Low\":4711.55,\"Volume\":16,\"Date\":\"2025-02-27 10:59:58 AM\"},{\"Open\":4710.75,\"Close\":4711.15,\"High\":4711.15,\"Low\":4709.05,\"Volume\":8,\"Date\":\"2025-02-27 11:01:29 AM\"},{\"Open\":4704.75,\"Close\":4704,\"High\":4704.75,\"Low\":4704,\"Volume\":18,\"Date\":\"2025-02-27 11:02:43 AM\"},{\"Open\":4700,\"Close\":4703.45,\"High\":4703.45,\"Low\":4700,\"Volume\":47,\"Date\":\"2025-02-27 11:03:54 AM\"},{\"Open\":4699.45,\"Close\":4699.45,\"High\":4699.45,\"Low\":4699.45,\"Volume\":25,\"Date\":\"2025-02-27 11:04:02 AM\"},{\"Open\":4704.35,\"Close\":4707.05,\"High\":4707.05,\"Low\":4704.35,\"Volume\":5,\"Date\":\"2025-02-27 11:06:47 AM\"},{\"Open\":4702.9,\"Close\":4701.25,\"High\":4702.9,\"Low\":4701.25,\"Volume\":3,\"Date\":\"2025-02-27 11:07:49 AM\"},{\"Open\":4700,\"Close\":4697,\"High\":4700,\"Low\":4697,\"Volume\":56,\"Date\":\"2025-02-27 11:08:31 AM\"},{\"Open\":4700.6,\"Close\":4700.6,\"High\":4700.6,\"Low\":4700.6,\"Volume\":12,\"Date\":\"2025-02-27 11:09:02 AM\"},{\"Open\":4698.4,\"Close\":4697.8,\"High\":4698.4,\"Low\":4697.8,\"Volume\":5,\"Date\":\"2025-02-27 11:10:52 AM\"},{\"Open\":4695,\"Close\":4696.8,\"High\":4696.8,\"Low\":4695,\"Volume\":3,\"Date\":\"2025-02-27 11:11:24 AM\"},{\"Open\":4698.5,\"Close\":4691,\"High\":4698.5,\"Low\":4691,\"Volume\":28,\"Date\":\"2025-02-27 11:12:37 AM\"},{\"Open\":4689.6,\"Close\":4690.95,\"High\":4690.95,\"Low\":4689.6,\"Volume\":12,\"Date\":\"2025-02-27 11:13:10 AM\"},{\"Open\":4690,\"Close\":4690,\"High\":4690,\"Low\":4690,\"Volume\":2,\"Date\":\"2025-02-27 11:15:06 AM\"},{\"Open\":4687.45,\"Close\":4687,\"High\":4687.45,\"Low\":4687,\"Volume\":12,\"Date\":\"2025-02-27 11:16:44 AM\"},{\"Open\":4690.75,\"Close\":4690.75,\"High\":4690.75,\"Low\":4690.75,\"Volume\":1,\"Date\":\"2025-02-27 11:17:45 AM\"},{\"Open\":4688.75,\"Close\":4688.8,\"High\":4688.8,\"Low\":4688.75,\"Volume\":2,\"Date\":\"2025-02-27 11:18:15 AM\"},{\"Open\":4682.8,\"Close\":4683.6,\"High\":4687.15,\"Low\":4682.8,\"Volume\":20,\"Date\":\"2025-02-27 11:20:41 AM\"},{\"Open\":4690.8,\"Close\":4700.15,\"High\":4700.15,\"Low\":4690.8,\"Volume\":13,\"Date\":\"2025-02-27 11:21:29 AM\"},{\"Open\":4700.85,\"Close\":4701.55,\"High\":4701.55,\"Low\":4700.85,\"Volume\":12,\"Date\":\"2025-02-27 11:22:57 AM\"},{\"Open\":4699.5,\"Close\":4699.5,\"High\":4699.5,\"Low\":4699.5,\"Volume\":3,\"Date\":\"2025-02-27 11:24:14 AM\"},{\"Open\":4695.4,\"Close\":4697.65,\"High\":4697.65,\"Low\":4690.9,\"Volume\":228,\"Date\":\"2025-02-27 11:25:59 AM\"},{\"Open\":4697.85,\"Close\":4697.85,\"High\":4697.85,\"Low\":4697.85,\"Volume\":1,\"Date\":\"2025-02-27 11:26:08 AM\"},{\"Open\":4696.7,\"Close\":4690.5,\"High\":4696.7,\"Low\":4690.5,\"Volume\":259,\"Date\":\"2025-02-27 11:27:56 AM\"},{\"Open\":4697.95,\"Close\":4697.95,\"High\":4697.95,\"Low\":4697.95,\"Volume\":1,\"Date\":\"2025-02-27 11:29:17 AM\"},{\"Open\":4691.45,\"Close\":4694.55,\"High\":4694.55,\"Low\":4691.45,\"Volume\":4,\"Date\":\"2025-02-27 11:30:51 AM\"},{\"Open\":4688.95,\"Close\":4696,\"High\":4696,\"Low\":4688.95,\"Volume\":107,\"Date\":\"2025-02-27 11:31:56 AM\"},{\"Open\":4693.55,\"Close\":4700,\"High\":4700,\"Low\":4693.55,\"Volume\":13,\"Date\":\"2025-02-27 11:32:55 AM\"},{\"Open\":4704.15,\"Close\":4706,\"High\":4706,\"Low\":4704.15,\"Volume\":5,\"Date\":\"2025-02-27 11:33:28 AM\"},{\"Open\":4703.8,\"Close\":4703.8,\"High\":4703.8,\"Low\":4703.8,\"Volume\":2,\"Date\":\"2025-02-27 11:35:06 AM\"},{\"Open\":4706.75,\"Close\":4706.75,\"High\":4706.75,\"Low\":4706.75,\"Volume\":100,\"Date\":\"2025-02-27 11:36:36 AM\"},{\"Open\":4713.5,\"Close\":4712.95,\"High\":4713.5,\"Low\":4712.95,\"Volume\":7,\"Date\":\"2025-02-27 11:38:37 AM\"},{\"Open\":4712.15,\"Close\":4708.95,\"High\":4712.15,\"Low\":4708.95,\"Volume\":8,\"Date\":\"2025-02-27 11:39:57 AM\"},{\"Open\":4709,\"Close\":4708,\"High\":4709,\"Low\":4708,\"Volume\":11,\"Date\":\"2025-02-27 11:40:44 AM\"},{\"Open\":4710.4,\"Close\":4710.4,\"High\":4710.4,\"Low\":4710.4,\"Volume\":5,\"Date\":\"2025-02-27 11:41:42 AM\"},{\"Open\":4712.15,\"Close\":4712.15,\"High\":4712.15,\"Low\":4712.15,\"Volume\":1,\"Date\":\"2025-02-27 11:42:23 AM\"},{\"Open\":4709.2,\"Close\":4709.25,\"High\":4709.25,\"Low\":4709.2,\"Volume\":6,\"Date\":\"2025-02-27 11:44:59 AM\"},{\"Open\":4707.3,\"Close\":4707.3,\"High\":4707.3,\"Low\":4707.3,\"Volume\":5,\"Date\":\"2025-02-27 11:47:27 AM\"},{\"Open\":4707.4,\"Close\":4712.5,\"High\":4712.5,\"Low\":4707.4,\"Volume\":32,\"Date\":\"2025-02-27 11:50:52 AM\"},{\"Open\":4708.5,\"Close\":4708.5,\"High\":4708.5,\"Low\":4708.5,\"Volume\":10,\"Date\":\"2025-02-27 11:51:36 AM\"},{\"Open\":4709.2,\"Close\":4707.6,\"High\":4709.2,\"Low\":4703.5,\"Volume\":25,\"Date\":\"2025-02-27 11:53:40 AM\"},{\"Open\":4703.1,\"Close\":4703.1,\"High\":4703.1,\"Low\":4703.1,\"Volume\":2,\"Date\":\"2025-02-27 11:54:00 AM\"},{\"Open\":4701.55,\"Close\":4701.55,\"High\":4701.55,\"Low\":4701.55,\"Volume\":1,\"Date\":\"2025-02-27 11:58:26 AM\"},{\"Open\":4703.35,\"Close\":4700,\"High\":4703.35,\"Low\":4700,\"Volume\":5,\"Date\":\"2025-02-27 11:59:21 AM\"},{\"Open\":4702.3,\"Close\":4702.3,\"High\":4702.3,\"Low\":4702.3,\"Volume\":12,\"Date\":\"2025-02-27 12:00:19 PM\"},{\"Open\":4703.3,\"Close\":4698.05,\"High\":4703.3,\"Low\":4698.05,\"Volume\":5,\"Date\":\"2025-02-27 12:01:19 PM\"},{\"Open\":4696,\"Close\":4696,\"High\":4696,\"Low\":4696,\"Volume\":2,\"Date\":\"2025-02-27 12:03:46 PM\"},{\"Open\":4698.05,\"Close\":4698.05,\"High\":4698.05,\"Low\":4698.05,\"Volume\":120,\"Date\":\"2025-02-27 12:04:48 PM\"},{\"Open\":4697.7,\"Close\":4697.7,\"High\":4697.7,\"Low\":4697.7,\"Volume\":2,\"Date\":\"2025-02-27 12:05:50 PM\"},{\"Open\":4696.8,\"Close\":4701.1,\"High\":4701.1,\"Low\":4696.8,\"Volume\":12,\"Date\":\"2025-02-27 12:06:58 PM\"},{\"Open\":4698.85,\"Close\":4698.85,\"High\":4698.85,\"Low\":4698.85,\"Volume\":2,\"Date\":\"2025-02-27 12:08:33 PM\"},{\"Open\":4700.4,\"Close\":4700.4,\"High\":4700.4,\"Low\":4700.4,\"Volume\":13,\"Date\":\"2025-02-27 12:10:19 PM\"},{\"Open\":4698.75,\"Close\":4698.75,\"High\":4698.75,\"Low\":4698.75,\"Volume\":3,\"Date\":\"2025-02-27 12:12:10 PM\"},{\"Open\":4695,\"Close\":4697.65,\"High\":4697.65,\"Low\":4693.1,\"Volume\":116,\"Date\":\"2025-02-27 12:13:50 PM\"},{\"Open\":4695,\"Close\":4698,\"High\":4698,\"Low\":4695,\"Volume\":3,\"Date\":\"2025-02-27 12:17:46 PM\"},{\"Open\":4698.15,\"Close\":4697.25,\"High\":4698.15,\"Low\":4697.25,\"Volume\":6,\"Date\":\"2025-02-27 12:18:44 PM\"},{\"Open\":4697.35,\"Close\":4699.8,\"High\":4699.8,\"Low\":4697.35,\"Volume\":13,\"Date\":\"2025-02-27 12:20:51 PM\"},{\"Open\":4694.55,\"Close\":4694.55,\"High\":4694.55,\"Low\":4694.55,\"Volume\":3,\"Date\":\"2025-02-27 12:21:37 PM\"},{\"Open\":4696.25,\"Close\":4696.5,\"High\":4696.5,\"Low\":4696.25,\"Volume\":3,\"Date\":\"2025-02-27 12:22:50 PM\"},{\"Open\":4696.75,\"Close\":4696.75,\"High\":4696.75,\"Low\":4696.75,\"Volume\":2,\"Date\":\"2025-02-27 12:25:16 PM\"},{\"Open\":4694.55,\"Close\":4695.75,\"High\":4695.75,\"Low\":4694.55,\"Volume\":3,\"Date\":\"2025-02-27 12:26:38 PM\"},{\"Open\":4695.55,\"Close\":4695.65,\"High\":4695.65,\"Low\":4695.55,\"Volume\":2,\"Date\":\"2025-02-27 12:27:46 PM\"},{\"Open\":4695.2,\"Close\":4695.2,\"High\":4695.2,\"Low\":4695.2,\"Volume\":1,\"Date\":\"2025-02-27 12:28:54 PM\"},{\"Open\":4694.8,\"Close\":4694.8,\"High\":4694.8,\"Low\":4694.8,\"Volume\":5,\"Date\":\"2025-02-27 12:29:00 PM\"},{\"Open\":4694.8,\"Close\":4694.8,\"High\":4694.8,\"Low\":4694.8,\"Volume\":5,\"Date\":\"2025-02-27 12:29:00 PM\"}],\"corporate_actions_d\":[{\"purpose\":\"Dividend\",\"co_name\":\"Siemens Ltd\",\"co_code\":\"514\",\"isin\":\"INE003A01024\",\"announcementdate\":\"11/26/2024 12:00:00 AM\",\"divdate\":\"1/30/2025 12:00:00 AM\",\"recorddate\":\"1/30/2025 12:00:00 AM\",\"divamount\":\"12\",\"divper\":\"600\",\"remark\":\"Final\",\"description\":\"Please refer to the attached pdf \\n\\nRecommended a dividend of Rs. 12/- per Equity Share of Rs. 2/- each (600%) for the Financial Year ended 30th September, 2024. The dividend, as recommended by the Board of Directors, if declared at the ensuing Annual General Meeting (AGM) of the Company, would be paid from Friday, 14th February, 2025\",\"companyshortname\":\"Siemens\",\"facevalue\":\"2\",\"sectorname\":\"Capital Goods - Electrical Equipment\"}]}},\"articlesData\":[{\"created_on_gmt\":\"2024-11-27 21:08:18\",\"id\":440698,\"slug\":\"siemens-shares-soar-after-strong-q4-results-proposes-12-dividend\",\"permalink\":\"/news/business/siemens-shares-soar-after-strong-q4-results-proposes-12-dividend\",\"title\":\"Siemens Shares Soar After Strong Q4 Results, Proposes ₹12 Dividend\",\"excerpt\":\"Siemens reported a 45% increase in standalone net profit, reaching ₹775 crore, compared to the previous year.\",\"featured_image\":{\"sizes\":{\"thumbnail\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/Infra-Sector-3-200x113.jpg.webp\",\"200\",\"113\",\"1\"],\"medium\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/Infra-Sector-3-380x214.jpg.webp\",\"380\",\"214\",\"1\"],\"medium_large\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/Infra-Sector-3-768x432.jpg.webp\",\"768\",\"432\",\"1\"],\"full\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/Infra-Sector-3.jpg.webp\",\"800\",\"450\",\"\"]}},\"author\":\"19\",\"updated_on_gmt\":\"2024-11-27 21:08:18\",\"categories\":[{\"id\":90352,\"name\":\"Business\",\"slug\":\"business\",\"parent\":0},{\"id\":90353,\"name\":\"Companies\",\"slug\":\"companies\",\"parent\":0},{\"id\":90343,\"name\":\"Markets\",\"slug\":\"markets\",\"parent\":0}],\"tags\":[{\"id\":45579,\"name\":\"dividend\",\"slug\":\"dividend\",\"parent\":0},{\"id\":54784,\"name\":\"Siemens\",\"slug\":\"siemens\",\"parent\":0},{\"id\":77783,\"name\":\"Siemens Ltd\",\"slug\":\"siemens-ltd\",\"parent\":0},{\"id\":55009,\"name\":\"Siemens Ltd news\",\"slug\":\"siemens-ltd-news\",\"parent\":0}],\"sector\":false,\"blogAuthor\":false,\"source\":false,\"oldID\":\"\",\"created_on_gmt_ts\":1732741698,\"updated_on_gmt_ts\":1732741698,\"is_featured\":false,\"featured_section\":[\"markets\",\"companies\",\"business\"],\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[423744],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"Siemens Shares Soar After Strong Q4 Results, Proposes ₹12 Dividend | India Infoline\",\"meta_description\":\"The company’s revenue from operations rose by 11%, totaling ₹5,894 crore, up from ₹5,296 crore in the same quarter last year.\",\"canonical\":\"https://www.indiainfoline.com/news/business/siemens-shares-soar-after-strong-q4-results-proposes-12-dividend\",\"robots\":{\"index\":\"index\",\"follow\":\"follow\",\"max-snippet\":\"max-snippet:-1\",\"max-image-preview\":\"max-image-preview:large\",\"max-video-preview\":\"max-video-preview:-1\"}}},{\"created_on_gmt\":\"2024-11-27 07:56:58\",\"id\":440621,\"slug\":\"top-stocks-for-today-27th-november-2024\",\"permalink\":\"/news/markets/top-stocks-for-today-27th-november-2024\",\"title\":\"Top Stocks for Today - 27th November 2024\",\"excerpt\":\"Here are some of the stocks that may see significant price movement today: Vedanta, Dabur, Siemens, GE Vernova, 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\":\"2024-11-28 09:46:45\",\"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\":1732694218,\"updated_on_gmt_ts\":1732787205,\"is_featured\":false,\"featured_section\":[\"homepage\",\"newsoverview\",\"markets\"],\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[424372,425401,423744,427209,424525],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"Top Stocks for Today - 27th November 2024 | India Infoline\",\"meta_description\":\"Here are some of the stocks that may see significant price movement today: Vedanta, Dabur, Siemens, GE Vernova, etc.\",\"canonical\":\"https://www.indiainfoline.com/news/markets/top-stocks-for-today-27th-november-2024\",\"robots\":{\"index\":\"index\",\"follow\":\"follow\",\"max-snippet\":\"max-snippet:-1\",\"max-image-preview\":\"max-image-preview:large\",\"max-video-preview\":\"max-video-preview:-1\"}}},{\"created_on_gmt\":\"2024-08-12 08:48:43\",\"id\":430034,\"slug\":\"top-10-stocks-for-today-12th-august-2024\",\"permalink\":\"/news/markets/top-10-stocks-for-today-12th-august-2024\",\"title\":\"Top 10 stocks for today – 12th August 2024\",\"excerpt\":\"Here are some of the stocks that may see significant price movement today: Adani Enterprises, Siemens, Aurobindo Pharma, etc.\",\"featured_image\":{\"sizes\":{\"thumbnail\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/06/Top-10-stocks-Banner-200x113.jpg.webp\",\"200\",\"113\",\"1\"],\"medium\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/06/Top-10-stocks-Banner-380x214.jpg.webp\",\"380\",\"214\",\"1\"],\"medium_large\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/06/Top-10-stocks-Banner-768x432.jpg.webp\",\"768\",\"432\",\"1\"],\"full\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/06/Top-10-stocks-Banner.jpg.webp\",\"1600\",\"900\",\"\"]}},\"author\":\"20\",\"updated_on_gmt\":\"2024-08-12 08:48:43\",\"categories\":[{\"id\":90343,\"name\":\"Markets\",\"slug\":\"markets\",\"parent\":0}],\"tags\":[{\"id\":73023,\"name\":\"Buzzing Stocks\",\"slug\":\"buzzing-stocks\",\"parent\":0},{\"id\":60376,\"name\":\"Buzzing stocks today\",\"slug\":\"buzzing-stocks-today\",\"parent\":0},{\"id\":78970,\"name\":\"top 10 stocks\",\"slug\":\"top-10-stocks\",\"parent\":0},{\"id\":91379,\"name\":\"Top 10 Stocks News\",\"slug\":\"top-10-stocks-news\",\"parent\":0},{\"id\":90725,\"name\":\"Top 10 Stocks today\",\"slug\":\"top-10-stocks-today\",\"parent\":0},{\"id\":91232,\"name\":\"Top 10 Stocks Updates\",\"slug\":\"top-10-stocks-updates\",\"parent\":0}],\"sector\":false,\"blogAuthor\":false,\"source\":false,\"oldID\":\"\",\"created_on_gmt_ts\":1723452523,\"updated_on_gmt_ts\":1723452523,\"is_featured\":false,\"featured_section\":[\"homepage\",\"newsoverview\",\"markets\"],\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[422761,423744,422860,424822,423797,426232,423190,424357,426731,425594],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"Top 10 stocks for today – 12th August 2024 | India Infoline\",\"meta_description\":\"Here are some of the stocks that may see significant price movement today: Adani Enterprises, Siemens, Aurobindo Pharma, etc.\",\"canonical\":\"https://www.indiainfoline.com/news/markets/top-10-stocks-for-today-12th-august-2024\",\"robots\":{\"index\":\"index\",\"follow\":\"follow\",\"max-snippet\":\"max-snippet:-1\",\"max-image-preview\":\"max-image-preview:large\",\"max-video-preview\":\"max-video-preview:-1\"}}},{\"created_on_gmt\":\"2024-07-11 11:13:40\",\"id\":428095,\"slug\":\"siemens-bags-order-worth-766-crore-from-bangalore-metro\",\"permalink\":\"/news/companies/siemens-bags-order-worth-766-crore-from-bangalore-metro\",\"title\":\"Siemens bags order worth ₹766 Crore from Bangalore Metro\",\"excerpt\":\"The overall order value is around ₹766 Crore. Siemens Limited's participation in the partnership is roughly ₹558 Crore.\",\"featured_image\":{\"sizes\":{\"thumbnail\":\"\",\"medium\":\"\",\"medium_large\":\"\",\"full\":\"\"}},\"author\":\"20\",\"updated_on_gmt\":\"2024-07-11 11:13:40\",\"categories\":[{\"id\":90353,\"name\":\"Companies\",\"slug\":\"companies\",\"parent\":0}],\"tags\":[{\"id\":54784,\"name\":\"Siemens\",\"slug\":\"siemens\",\"parent\":0},{\"id\":75743,\"name\":\"Siemens News\",\"slug\":\"siemens-news\",\"parent\":0},{\"id\":92451,\"name\":\"Siemens Orde\",\"slug\":\"siemens-orde\",\"parent\":0},{\"id\":92452,\"name\":\"Siemens Order\",\"slug\":\"siemens-order\",\"parent\":0},{\"id\":88038,\"name\":\"Siemens Updates\",\"slug\":\"siemens-updates\",\"parent\":0}],\"sector\":[{\"id\":87241,\"name\":\"IT\",\"slug\":\"it\",\"parent\":0}],\"blogAuthor\":false,\"source\":false,\"oldID\":\"\",\"created_on_gmt_ts\":1720696420,\"updated_on_gmt_ts\":1720696420,\"is_featured\":true,\"featured_section\":\"\",\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[423744],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"Siemens bags order worth ₹766 Crore from Bangalore Metro | India Infoline\",\"meta_description\":\"The overall order value is around ₹766 Crore. Siemens Limited's participation in the partnership is roughly ₹558 Crore.\",\"canonical\":\"https://www.indiainfoline.com/news/companies/siemens-bags-order-worth-766-crore-from-bangalore-metro\",\"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\":\"Siemens Ltd Stock Price: Siemens Share Price Today | India Infoline\"}],[\"$\",\"meta\",\"3\",{\"name\":\"description\",\"content\":\"Siemens Share Price: Get the live NSE/BSE stock price of Siemens Ltd with performance, market cap, financial report, and company profile at India Infoline.\"}],[\"$\",\"meta\",\"4\",{\"name\":\"robots\",\"content\":\"index, follow, max-video-preview:-1, max-image-preview:large, max-snippet:-1\"}],[\"$\",\"meta\",\"5\",{\"name\":\"IIFL_WP_CMS_ID\",\"content\":\"423744\"}],[\"$\",\"meta\",\"6\",{\"name\":\"IIFL_API_NSE_ID\",\"content\":\"514\"}],[\"$\",\"meta\",\"7\",{\"name\":\"IIFL_API_BSE_ID\",\"content\":\"500550\"}],[\"$\",\"link\",\"8\",{\"rel\":\"canonical\",\"href\":\"https://www.indiainfoline.com/company/siemens-ltd-share-price\"}],[\"$\",\"meta\",\"9\",{\"property\":\"og:title\",\"content\":\"Siemens Ltd Stock Price: Siemens Share Price Today | India Infoline\"}],[\"$\",\"meta\",\"10\",{\"property\":\"og:description\",\"content\":\"Siemens Share Price: Get the live NSE/BSE stock price of Siemens Ltd with performance, market cap, financial report, and company profile at India Infoline.\"}],[\"$\",\"meta\",\"11\",{\"property\":\"og:url\",\"content\":\"https://www.indiainfoline.com/company/siemens-ltd-share-price\"}],[\"$\",\"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\"}],[\"$\",\"meta\",\"19\",{\"name\":\"twitter:title\",\"content\":\"Siemens Ltd Stock Price: Siemens Share Price Today | India Infoline\"}],[\"$\",\"meta\",\"20\",{\"name\":\"twitter:description\",\"content\":\"Siemens Share Price: Get the live NSE/BSE stock price of Siemens 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>