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/2024/11/Natural-Gas-Sector-1-200x113.jpg.webp"/><link rel="preload" as="image" href="https://prod-iifl-assets.storage.googleapis.com/2024/07/Mining-Sector-2-200x113.jpg.webp"/><link rel="preload" as="image" href="https://prod-iifl-assets.storage.googleapis.com/2024/11/Natural-Gas-Sector-3-200x113.jpg.webp"/><link rel="preload" as="image" href="https://prod-iifl-assets.storage.googleapis.com/2024/06/Oil-and-Gas-Sector-3-200x113.jpg.webp"/><link rel="preload" as="image" href="https://prod-iifl-assets.storage.googleapis.com/2024/09/Top-Stocks-200x113.jpg.webp"/><link rel="stylesheet" href="/_next/static/css/ce89d08ff8d61a64.css" data-precedence="next"/><link rel="stylesheet" href="/_next/static/css/fcbf6247fd127029.css" data-precedence="next"/><link rel="stylesheet" href="/_next/static/css/a327eddb922c3122.css" data-precedence="next"/><link rel="stylesheet" href="/_next/static/css/dde708eacaf85c95.css" data-precedence="next"/><link rel="stylesheet" href="/_next/static/css/088a37889f2e3bfc.css" data-precedence="next"/><link rel="preload" as="script" fetchPriority="low" href="/_next/static/chunks/webpack-cd16d4d1490f08cc.js"/><script src="/_next/static/chunks/fd9d1056-127f2f3ebe6617b7.js" async=""></script><script src="/_next/static/chunks/8069-481c861f67bec222.js" async=""></script><script src="/_next/static/chunks/main-app-4d1564f0311960d9.js" async=""></script><script src="/_next/static/chunks/5935-0097ee37fee1dfd5.js" async=""></script><script src="/_next/static/chunks/1749-df4f356df9770978.js" async=""></script><script src="/_next/static/chunks/2627-ba0767891a2a6e8a.js" async=""></script><script src="/_next/static/chunks/5899-b28c571abdc7cb93.js" async=""></script><script src="/_next/static/chunks/904-9c5b2b88e1a0dc97.js" async=""></script><script src="/_next/static/chunks/3765-95885153ad48953f.js" async=""></script><script src="/_next/static/chunks/8224-b537a68b7ec587bc.js" async=""></script><script src="/_next/static/chunks/4981-c517f0cccbdf9f9b.js" async=""></script><script src="/_next/static/chunks/app/(stocks)/layout-518088a9803899b5.js" async=""></script><script src="/_next/static/chunks/app/layout-3274cf330060da93.js" async=""></script><script src="/next-assets/scripts/hash-link-scroller.js" async=""></script><script src="/_next/static/chunks/ca377847-bc94c6e0ecd9fb5c.js" async=""></script><script src="/_next/static/chunks/4347-5ca0bf23ec60813f.js" async=""></script><script src="/_next/static/chunks/1796-d5c70b994d5d616e.js" async=""></script><script src="/_next/static/chunks/8703-c5f663e29296aa20.js" async=""></script><script src="/_next/static/chunks/1798-0ea48f8ad45c1f6e.js" async=""></script><script src="/_next/static/chunks/5654-e60d3d3ea8abc8ff.js" async=""></script><script src="/_next/static/chunks/9865-4f65f0850782f190.js" async=""></script><script src="/_next/static/chunks/8519-9e6ab9d2226a93cd.js" async=""></script><script src="/_next/static/chunks/app/(common-layout)/(stocks)/company/company-share-price-handler/%5Bslug%5D/page-8443c2655eb37bf2.js" async=""></script><link rel="preload" href="https://www.googletagmanager.com/gtm.js?id=GTM-P4NTXJL" as="script"/><link rel="shortcut icon" type="image/x-icon" href="/favicon.ico"/><title>GAIL (India) Ltd Stock Price: GAIL (India) Share Price Today | India Infoline</title><meta name="description" content="GAIL (India) Share Price: Get the live NSE/BSE stock price of GAIL (India) 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="424556"/><meta name="IIFL_API_NSE_ID" content="12350"/><meta name="IIFL_API_BSE_ID" content="532155"/><link rel="canonical" href="https://www.indiainfoline.com/company/gail-india-ltd-share-price"/><meta property="og:title" content="GAIL (India) Ltd Stock Price: GAIL (India) Share Price Today | India Infoline"/><meta property="og:description" content="GAIL (India) Share Price: Get the live NSE/BSE stock price of GAIL (India) Ltd with performance, market cap, financial report, and company profile at India Infoline."/><meta property="og:url" content="https://www.indiainfoline.com/company/gail-india-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="GAIL (India) Ltd Stock Price: GAIL (India) Share Price Today | India Infoline"/><meta name="twitter:description" content="GAIL (India) Share Price: Get the live NSE/BSE stock price of GAIL (India) 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">GAIL (India)</p></label><ul><li><a class="pSAvKz" href="/company/gail-india-ltd-share-price">Overview</a></li><li><a class="" href="/company/gail-india-ltd/futures">Futures</a></li><li><a class="" href="/company/gail-india-ltd/options">Options Chain</a></li><li><a class="" href="/company/gail-india-ltd/peer-comparison">Peer Comparison</a></li><li><a class="" href="/company/gail-india-ltd/news">News & Events</a></li><li><a class="" href="/company/gail-india-ltd/share-holding">Share Holding Pattern</a></li><li><a class="" href="/company/gail-india-ltd/corporate-action">Corporate Actions</a></li><li><a class="" href="/company/gail-india-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>GAIL (India) 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>GAIL (India) 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>₹159.37</span></div><div class="h22FGb false _5o2MHt"><div class="_8FxGt2"><span>(-0.85%)</span></div><div class="wZ_NYV"><span></span></div></div></div><div class="bUJ1to"><span>Feb 27, 2025</span><span>|</span><span>03:31:22 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>₹160</span></li><li class="Y26nsu">Day's High<span>₹161.94 </span></li><li>52 Wk High<span>₹246.3</span></li><li>Prev. Close<span>₹160.74 </span></li><li class="QCWBE1">Day's Low<span>₹157.47</span></li><li>52 Wk Low<span> ₹155.51</span></li></ul><ul><li>Turnover (lac)<span>14,069.15</span></li><li>P/E<span>11.05</span></li><li>Face Value<span>₹10</span></li><li>Book Value<span>₹111.7</span></li><li>EPS<span>14.55</span></li><li>Mkt. Cap (Cr.)<span>₹1,04,787.36</span></li><li>Div. Yield<span>3.42</span></li></ul></div></div></div><a href="/company/gail-india-ltd-historical-data" style="margin-top:20px" class="W1Oyww KQluNw FrELUP _6yqTD olOHsS">View All Historical Data</a></div><div class="oSVMbO"><div class="XSXqF1"><div class="MiFIZU"><div><div>Loading...</div></div></div><div class="HonBWY"><div class="RzTNrD"><ul class="undefined "><li>Open<span>₹221.26</span></li><li class="Y26nsu">Day's High<span>₹229.54 </span></li><li>Spot<span>₹228.9</span></li><li>Prev. Close<span>₹223.11 </span></li><li class="QCWBE1">Day's Low<span>₹217.34</span></li><li class="Y26nsu">View<span>Short Covering</span></li><li>Market Lot<span>4,575</span></li><li>OI(Chg %)<span>-1,69,270 <i style="color:#eb3323">(-0.55%)</i></span></li><li>Roll Over%<span>10.96</span></li><li>Roll Cost<span>1.58</span></li><li>Traded Vol.<span>4,84,21,800 <i style="color:#2dc06b">(15.6%)</i></span></li></ul></div></div></div><a href="/company/gail-india-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/gail-india-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>GAIL (India) Ltd KEY RATIOS</h2><div class="pHw1Rp"><p>Sector</p><span>Gas Distribution</span></div><div class="_1ckGXd"><div class="zqQSB4"><p>Open</p><span>₹160</span></div><div class="zqQSB4 D_gXSO"><p>Prev. Close</p><span>₹160.74</span></div><div class="zqQSB4 undefined"></div><div class="zqQSB4"><p>Turnover(Lac.)</p><span>₹14,069.15</span></div><div class="zqQSB4 D_gXSO"><p>Day's High</p><span>₹161.94</span></div><div class="zqQSB4 t_KP_g"><p>Day's Low</p><span>₹157.47</span></div><div class="zqQSB4"><p>52 Week's High</p><span>₹246.3</span></div><div class="zqQSB4 D_gXSO"><p>52 Week's Low</p><span>₹155.51</span></div><div class="zqQSB4 t_KP_g"><p>Book Value</p><span>₹111.7</span></div><div class="zqQSB4"><p>Face Value</p><span>₹10</span></div><div class="zqQSB4 D_gXSO"><p>Mkt Cap (₹ Cr.)</p><span>1,04,787.36</span></div><div class="zqQSB4 t_KP_g"><p>P/E</p><span>11.05</span></div><div class="zqQSB4"><p>EPS</p><span>14.55</span></div><div class="zqQSB4 D_gXSO"><p>Divi. Yield</p><span>3.42</span></div></div></div></div><div class="dcAicv"><div class="_9Khu_q"><h2 class="Gw1hmh">GAIL (India) 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">30 Jul 2024</span></p><p><span>12:00 AM</span></p></div><div class="BekObC"><p>AGM</p><p><span class="eUQiNn">Announcement Date:</span> 30 Jul, 2024</p></div><div class="ftsE8T"><a href="gail-india-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">29 Jan 2024</span></p><p><span>12:00 AM</span></p></div><div class="BekObC"><p>Dividend</p><p><span class="eUQiNn">Dividend Amount: </span> 5.5</p><p><span class="eUQiNn">Record Date: </span> 06 Feb, 2024</p></div><div class="ftsE8T"><a href="gail-india-ltd/corporate-action/dividend"><img alt="arrow" loading="lazy" width="8" height="8" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2FArrRight.07153b2d.png&w=16&q=75 1x" src="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2FArrRight.07153b2d.png&w=16&q=75"/></a></div></div><div class="_5uPzJS"><div class="awXISr"><p><span class="eUQiNn">23 Jan 2025</span></p><p><span>12:00 AM</span></p></div><div class="BekObC"><p>Board Meeting</p><p><span class="eUQiNn">Agenda :</span> Audited Result</p></div><div class="ftsE8T"><a href="gail-india-ltd/corporate-action/board-meeting"><img alt="arrow" loading="lazy" width="8" height="8" decoding="async" data-nimg="1" style="color:transparent" srcSet="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2FArrRight.07153b2d.png&w=16&q=75 1x" src="/_next/image?url=%2F_next%2Fstatic%2Fmedia%2FArrRight.07153b2d.png&w=16&q=75"/></a></div></div></div><div class="KyBkwT"><a href="gail-india-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>GAIL (India) Ltd NEWS AND UPDATE</h2><div class="SdYGTv newsPage"><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="GAIL Q3 Profit Jumps 18%, Revenue Up 8%" src="https://prod-iifl-assets.storage.googleapis.com/2024/11/Natural-Gas-Sector-1-200x113.jpg.webp" width="356" height="189"/></div><div class="NzKNVH"><div class="_1R_vtP"><h3><a href="/news/business/gail-q3-profit-jumps-18-revenue-up-8">GAIL Q3 Profit Jumps 18%, Revenue Up 8%</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=GAIL%20Q3%20Profit%20Jumps%2018%25%2C%20Revenue%20Up%208%25%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fbusiness%2Fgail-q3-profit-jumps-18-revenue-up-8" 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%2Fgail-q3-profit-jumps-18-revenue-up-8" 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%2Fgail-q3-profit-jumps-18-revenue-up-8&text=GAIL%20Q3%20Profit%20Jumps%2018%25%2C%20Revenue%20Up%208%25" target="_blank" rel="noopener noreferrer nofollow"><img alt="Twitter" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/twitterx.svg"/></a></div><div style="min-width:50px"><a href="https://www.linkedin.com/sharing/share-offsite/?url=https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fbusiness%2Fgail-q3-profit-jumps-18-revenue-up-8" target="_blank" rel="noopener noreferrer nofollow"><img alt="LinkedIn" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/linkedin.svg"/></a></div><button aria-label="copy" class="dRvDsr"><svg xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 16 16" fill="none"><path d="M2.60016 7.99984C2.60016 6.85984 3.52683 5.93317 4.66683 5.93317H7.3335V4.6665H4.66683C2.82683 4.6665 1.3335 6.15984 1.3335 7.99984C1.3335 9.83984 2.82683 11.3332 4.66683 11.3332H7.3335V10.0665H4.66683C3.52683 10.0665 2.60016 9.13984 2.60016 7.99984ZM5.3335 8.6665H10.6668V7.33317H5.3335V8.6665ZM11.3335 4.6665H8.66683V5.93317H11.3335C12.4735 5.93317 13.4002 6.85984 13.4002 7.99984C13.4002 9.13984 12.4735 10.0665 11.3335 10.0665H8.66683V11.3332H11.3335C13.1735 11.3332 14.6668 9.83984 14.6668 7.99984C14.6668 6.15984 13.1735 4.6665 11.3335 4.6665Z" fill="#633EE3"></path></svg> Copy Link</button></div></div></div></div></div></div></div><div class="ALs5UU"><span>31 Jan 2025</span><span class="pipe">|</span><span>12:13 PM</span></div><p>Revenue from operations was at ₹34,253.52 crore, which was 8% QoQ growth on the back of higher gas demand, against ₹31,822.62 crore in the preceding quarter</p><a href="/news/business/gail-q3-profit-jumps-18-revenue-up-8" class="Qn4KgX hideStockElement">Read More</a></div></div><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="GAIL Strengthens Global LNG Fleet with Long-Term Charter for New Vessel" src="https://prod-iifl-assets.storage.googleapis.com/2024/07/Mining-Sector-2-200x113.jpg.webp" width="356" height="189"/></div><div class="NzKNVH"><div class="_1R_vtP"><h3><a href="/news/business/gail-strengthens-global-lng-fleet-with-long-term-charter-for-new-vessel">GAIL Strengthens Global LNG Fleet with Long-Term Charter for New Vessel</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=GAIL%20Strengthens%20Global%20LNG%20Fleet%20with%20Long-Term%20Charter%20for%20New%20Vessel%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fbusiness%2Fgail-strengthens-global-lng-fleet-with-long-term-charter-for-new-vessel" 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%2Fgail-strengthens-global-lng-fleet-with-long-term-charter-for-new-vessel" 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%2Fgail-strengthens-global-lng-fleet-with-long-term-charter-for-new-vessel&text=GAIL%20Strengthens%20Global%20LNG%20Fleet%20with%20Long-Term%20Charter%20for%20New%20Vessel" 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%2Fgail-strengthens-global-lng-fleet-with-long-term-charter-for-new-vessel" target="_blank" rel="noopener noreferrer nofollow"><img alt="LinkedIn" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/linkedin.svg"/></a></div><button aria-label="copy" class="dRvDsr"><svg xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 16 16" fill="none"><path d="M2.60016 7.99984C2.60016 6.85984 3.52683 5.93317 4.66683 5.93317H7.3335V4.6665H4.66683C2.82683 4.6665 1.3335 6.15984 1.3335 7.99984C1.3335 9.83984 2.82683 11.3332 4.66683 11.3332H7.3335V10.0665H4.66683C3.52683 10.0665 2.60016 9.13984 2.60016 7.99984ZM5.3335 8.6665H10.6668V7.33317H5.3335V8.6665ZM11.3335 4.6665H8.66683V5.93317H11.3335C12.4735 5.93317 13.4002 6.85984 13.4002 7.99984C13.4002 9.13984 12.4735 10.0665 11.3335 10.0665H8.66683V11.3332H11.3335C13.1735 11.3332 14.6668 9.83984 14.6668 7.99984C14.6668 6.15984 13.1735 4.6665 11.3335 4.6665Z" fill="#633EE3"></path></svg> Copy Link</button></div></div></div></div></div></div></div><div class="ALs5UU"><span>30 Nov 2024</span><span class="pipe">|</span><span>07:26 PM</span></div><p>This is the first time charter for long-term service between GAIL and "K" LINE, a group that has successfully operated its LNG business for over four decades. </p><a href="/news/business/gail-strengthens-global-lng-fleet-with-long-term-charter-for-new-vessel" class="Qn4KgX hideStockElement">Read More</a></div></div><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="GAIL re-engages process licensor for Mangalore PTA plant" src="https://prod-iifl-assets.storage.googleapis.com/2024/11/Natural-Gas-Sector-3-200x113.jpg.webp" width="356" height="189"/></div><div class="NzKNVH"><div class="_1R_vtP"><h3><a href="/news/companies/gail-re-engages-process-licensor-for-mangalore-pta-plant">GAIL re-engages process licensor for Mangalore PTA plant</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=GAIL%20re-engages%20process%20licensor%20for%20Mangalore%20PTA%20plant%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fcompanies%2Fgail-re-engages-process-licensor-for-mangalore-pta-plant" 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%2Fgail-re-engages-process-licensor-for-mangalore-pta-plant" 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%2Fgail-re-engages-process-licensor-for-mangalore-pta-plant&text=GAIL%20re-engages%20process%20licensor%20for%20Mangalore%20PTA%20plant" 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%2Fgail-re-engages-process-licensor-for-mangalore-pta-plant" 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>28 Nov 2024</span><span class="pipe">|</span><span>04:06 PM</span></div><p>The original deal with INEOS was executed by JBF Petrochemicals (JBF), but it could not be realized due to insolvency proceedings.</p><a href="/news/companies/gail-re-engages-process-licensor-for-mangalore-pta-plant" class="Qn4KgX hideStockElement">Read More</a></div></div><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="GAIL Achieves 9% Profit Rise in Q2" src="https://prod-iifl-assets.storage.googleapis.com/2024/06/Oil-and-Gas-Sector-3-200x113.jpg.webp" width="356" height="189"/></div><div class="NzKNVH"><div class="_1R_vtP"><h3><a href="/news/business/gail-achieves-9-profit-rise-in-q2">GAIL Achieves 9% Profit Rise in Q2</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=GAIL%20Achieves%209%25%20Profit%20Rise%20in%20Q2%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fbusiness%2Fgail-achieves-9-profit-rise-in-q2" 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%2Fgail-achieves-9-profit-rise-in-q2" 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%2Fgail-achieves-9-profit-rise-in-q2&text=GAIL%20Achieves%209%25%20Profit%20Rise%20in%20Q2" 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%2Fgail-achieves-9-profit-rise-in-q2" 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>6 Nov 2024</span><span class="pipe">|</span><span>01:54 PM</span></div><p>GAIL’s petrochemical segment posted a profit before tax of ₹157 Crore in Q2 FY25, recovering from a ₹42 Crore loss in Q1 FY25.</p><a href="/news/business/gail-achieves-9-profit-rise-in-q2" class="Qn4KgX hideStockElement">Read More</a></div></div><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="Top stocks for today - 6th November 2024" src="https://prod-iifl-assets.storage.googleapis.com/2024/09/Top-Stocks-200x113.jpg.webp" width="356" height="189"/></div><div class="NzKNVH"><div class="_1R_vtP"><h3><a href="/news/markets/top-stocks-for-today-6th-november-2024">Top stocks for today - 6th 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=":R53ar75ttttstsla:"><div class="bySjWq"><div style="min-width:50px"><a href="https://api.whatsapp.com/send?text=Top%20stocks%20for%20today%20-%206th%20November%202024%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fmarkets%2Ftop-stocks-for-today-6th-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-6th-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-6th-november-2024&text=Top%20stocks%20for%20today%20-%206th%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-6th-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>6 Nov 2024</span><span class="pipe">|</span><span>08:08 AM</span></div><p>Here are some of the stocks that may see significant price movement today: Dr Reddy’s, Hindustan Zinc, Titan Company, etc.</p><a href="/news/markets/top-stocks-for-today-6th-november-2024" class="Qn4KgX hideStockElement">Read More</a></div></div></div><div class="O97Lkh"><a href="gail-india-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>GAIL (India) Ltd SHAREHOLDING SNAPSHOT</h2><div class="p2q_dd"><span>28 Feb, 2025</span><span class="BSldTj">|</span><span>04:35 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- 51.52%</h3><p><span>Foreign:</span> 0.00%</p><p><span>Indian:</span> 51.52%</p></div><div class="idNuV7"><h3>Non-Promoter- 40.96%</h3><p><span>Institutions:</span> 40.95%</p><p><span>Non-Institutions:</span> 6.79%</p><p><span>Custodian:</span> 0.73%</p></div></div></div></div></div><div class="XGMMUc"><a href="gail-india-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>GAIL (India) Ltd FINANCIALS</h2><div class="styles.tabLists"><div class="u39rdm" data-class="tabs-wrapper"><div class="tabs wWZO8Y "><h2 class="_56RYmn YvgBwq">Balance Sheet</h2><h2 class="_56RYmn ">Profit & Loss</h2><h2 class="_56RYmn ">Cash Flow</h2><h2 class="_56RYmn ">Ratios</h2><h2 class="_56RYmn ">Results</h2></div><div class="Cs9Pbd"><div class=""><div><div class="DPtelU"><div class="Tobep4"><div class="xoDswh"><div><div><fieldset class="WoUFSN radioButtonGroup"><input type="radio" id=":R59id5ttttstsla:-0" hidden="" name=":R59id5ttttstsla:" value="Consolidated"/><label for=":R59id5ttttstsla:-0">Consolidated</label><input type="radio" id=":R59id5ttttstsla:-1" hidden="" name=":R59id5ttttstsla:" checked="" value="Standalone"/><label for=":R59id5ttttstsla:-1">Standalone</label></fieldset></div></div><div><div><fieldset class="vS5Rql"><input type="radio" id=":R99id5ttttstsla:" hidden="" name=":R99id5ttttstslaH2:" value="Graph"/><label for=":R99id5ttttstsla:">Graph</label><input type="radio" id=":R99id5ttttstslaH1:" hidden="" name=":R99id5ttttstslaH2:" checked="" value="Table"/><label for=":R99id5ttttstslaH1:">Table</label></fieldset></div></div></div><div class="SokMYh"></div><div class=""><div class="IyhS53"><table><thead><tr><th class="phDs5H">Y/e 31 Mar( In .Cr)</th><th class="">Mar-2024</th><th class="">Mar-2023</th><th class="">Mar-2022</th><th class="">Mar-2021</th></tr></thead><tbody><tr><td id="column-0" class="phDs5H"><p class="">Equity Capital</p></td><td id="column-1" class=""><p class="">6,575.1</p></td><td id="column-2" class=""><p class="">6,575.1</p></td><td id="column-3" class=""><p class="">4,440.39</p></td><td id="column-4" class=""><p class="">4,440.39</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="">57,604.3</p></td><td id="column-2" class=""><p class="">49,078.57</p></td><td id="column-3" class=""><p class="">51,146.41</p></td><td id="column-4" class=""><p class="">42,170.76</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Net Worth</p></td><td id="column-1" class=""><p class="">64,179.4</p></td><td id="column-2" class=""><p class="">55,653.67</p></td><td id="column-3" class=""><p class="">55,586.8</p></td><td id="column-4" class=""><p class="">46,611.15</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="gail-india-ltd/balance-sheet" class="W1Oyww KQluNw MoGy4T SNMH_5 YH0urw">View Balance Sheet</a></div></div><div class="oSVMbO"><div><div class="DPtelU"><div class="Tobep4"><div class="xoDswh"><div><div><fieldset class="WoUFSN radioButtonGroup"><input type="radio" id=":R5aid5ttttstsla:-0" hidden="" name=":R5aid5ttttstsla:" value="Consolidated"/><label for=":R5aid5ttttstsla:-0">Consolidated</label><input type="radio" id=":R5aid5ttttstsla:-1" hidden="" name=":R5aid5ttttstsla:" checked="" value="Standalone"/><label for=":R5aid5ttttstsla:-1">Standalone</label></fieldset></div></div><div><div><fieldset class="vS5Rql"><input type="radio" id=":R9aid5ttttstsla:" hidden="" name=":R9aid5ttttstslaH2:" value="Graph"/><label for=":R9aid5ttttstsla:">Graph</label><input type="radio" id=":R9aid5ttttstslaH1:" hidden="" name=":R9aid5ttttstslaH2:" checked="" value="Table"/><label for=":R9aid5ttttstslaH1:">Table</label></fieldset></div></div></div><div class="SokMYh"></div><div class=""><div class="IyhS53"><table><thead><tr><th class="phDs5H">Y/e 31 Mar( In .Cr)</th><th class="">Mar-2022</th><th class="">Mar-2021</th><th class="">Mar-2020</th><th class="">Mar-2018</th></tr></thead><tbody><tr><td id="column-0" class="phDs5H"><p class="">Revenue</p></td><td id="column-1" class=""><p class="">91,626.48</p></td><td id="column-2" class=""><p class="">56,730.15</p></td><td id="column-3" class=""><p class="">71,870.96</p></td><td id="column-4" class=""><p class="">53,661.58</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">yoy growth (%)</p></td><td id="column-1" class=""><p class="">61.51</p></td><td id="column-2" class=""><p class="">-21.06</p></td><td id="column-3" class=""><p class="">33.93</p></td><td id="column-4" class=""><p class="">11.44</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Raw materials</p></td><td id="column-1" class=""><p class="">-70,782.18</p></td><td id="column-2" class=""><p class="">-44,348.56</p></td><td id="column-3" class=""><p class="">-57,360.54</p></td><td id="column-4" class=""><p class="">-40,436.88</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">As % of sales</p></td><td id="column-1" class=""><p class="">77.25</p></td><td id="column-2" class=""><p class="">78.17</p></td><td id="column-3" class=""><p class="">79.81</p></td><td id="column-4" class=""><p class="">75.35</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Employee costs</p></td><td id="column-1" class=""><p class="">-1,711.17</p></td><td id="column-2" class=""><p class="">-1,537.7</p></td><td id="column-3" class=""><p class="">-1,519.25</p></td><td id="column-4" class=""><p class="">-1,301.46</p></td></tr></tbody></table></div></div></div></div><a href="gail-india-ltd/profit-and-loss" class="W1Oyww KQluNw MoGy4T SNMH_5 YH0urw">View Profit & Loss</a></div></div><div class="oSVMbO"><div><div class="DPtelU"><div class="Tobep4"><div class="xoDswh"><div><div><fieldset class="WoUFSN radioButtonGroup"><input type="radio" id=":R5bid5ttttstsla:-0" hidden="" name=":R5bid5ttttstsla:" value="Consolidated"/><label for=":R5bid5ttttstsla:-0">Consolidated</label><input type="radio" id=":R5bid5ttttstsla:-1" hidden="" name=":R5bid5ttttstsla:" checked="" value="Standalone"/><label for=":R5bid5ttttstsla:-1">Standalone</label></fieldset></div></div><div><div><fieldset class="vS5Rql"><input type="radio" id=":R9bid5ttttstsla:" hidden="" name=":R9bid5ttttstslaH2:" value="Graph"/><label for=":R9bid5ttttstsla:">Graph</label><input type="radio" id=":R9bid5ttttstslaH1:" hidden="" name=":R9bid5ttttstslaH2:" checked="" value="Table"/><label for=":R9bid5ttttstslaH1:">Table</label></fieldset></div></div></div><div class="SokMYh"></div><div class=""><div class="IyhS53"><table><thead><tr><th class="phDs5H">Y/e 31 Mar( In .Cr)</th><th class="">Mar-2022</th><th class="">Mar-2021</th><th class="">Mar-2020</th><th class="">Mar-2018</th></tr></thead><tbody><tr><td id="column-0" class="phDs5H"><p class="">Profit before tax</p></td><td id="column-1" class=""><p class="">13,590.29</p></td><td id="column-2" class=""><p class="">6,385.81</p></td><td id="column-3" class=""><p class="">7,841.73</p></td><td id="column-4" class=""><p class="">6,930.68</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Depreciation</p></td><td id="column-1" class=""><p class="">-2,111.17</p></td><td id="column-2" class=""><p class="">-1,907.88</p></td><td id="column-3" class=""><p class="">-1,835.99</p></td><td id="column-4" class=""><p class="">-1,415.14</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Tax paid</p></td><td id="column-1" class=""><p class="">-3,226.32</p></td><td id="column-2" class=""><p class="">-1,495.63</p></td><td id="column-3" class=""><p class="">-1,322.73</p></td><td id="column-4" class=""><p class="">-2,339.96</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Working capital</p></td><td id="column-1" class=""><p class="">3,300.86</p></td><td id="column-2" class=""><p class="">-1,731.83</p></td><td id="column-3" class=""><p class="">502.64</p></td><td id="column-4" class=""><p class="">-1,884.86</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="gail-india-ltd/cash-flow" class="W1Oyww KQluNw MoGy4T SNMH_5 YH0urw">View Cash Flow</a></div></div><div class="oSVMbO"><div><div class="DPtelU"><div class="Tobep4"><div class="xoDswh"><div><div><fieldset class="WoUFSN radioButtonGroup"><input type="radio" id=":R5cid5ttttstsla:-0" hidden="" name=":R5cid5ttttstsla:" value="Consolidated"/><label for=":R5cid5ttttstsla:-0">Consolidated</label><input type="radio" id=":R5cid5ttttstsla:-1" hidden="" name=":R5cid5ttttstsla:" checked="" value="Standalone"/><label for=":R5cid5ttttstsla:-1">Standalone</label></fieldset></div></div><div><div><fieldset class="vS5Rql"><input type="radio" id=":R9cid5ttttstsla:" hidden="" name=":R9cid5ttttstslaH2:" value="Graph"/><label for=":R9cid5ttttstsla:">Graph</label><input type="radio" id=":R9cid5ttttstslaH1:" hidden="" name=":R9cid5ttttstslaH2:" checked="" value="Table"/><label for=":R9cid5ttttstslaH1:">Table</label></fieldset></div></div></div><div class="SokMYh"></div><div class=""><div class="IyhS53"><table><thead><tr><th class="phDs5H">Y/e 31 Mar</th><th class="">Mar-2022</th><th class="">Mar-2021</th><th class="">Mar-2020</th><th class="">Mar-2018</th></tr></thead><tbody><tr><td id="column-0" class="phDs5H"><p class="">Growth matrix (%)</p></td><td id="column-1" class=""><p class=""></p></td><td id="column-2" class=""><p class=""></p></td><td id="column-3" class=""><p class=""></p></td><td id="column-4" class=""><p class=""></p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Revenue growth</p></td><td id="column-1" class=""><p class="">61.51</p></td><td id="column-2" class=""><p class="">-21.06</p></td><td id="column-3" class=""><p class="">33.93</p></td><td id="column-4" class=""><p class="">11.44</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Op profit growth</p></td><td id="column-1" class=""><p class="">114.56</p></td><td id="column-2" class=""><p class="">-22.99</p></td><td id="column-3" class=""><p class="">9.63</p></td><td id="column-4" class=""><p class="">19.1</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">EBIT growth</p></td><td id="column-1" class=""><p class="">110.41</p></td><td id="column-2" class=""><p class="">-17.71</p></td><td id="column-3" class=""><p class="">10.33</p></td><td id="column-4" class=""><p class="">16.43</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Net profit growth</p></td><td id="column-1" class=""><p class="">111.93</p></td><td id="column-2" class=""><p class="">-26.13</p></td><td id="column-3" class=""><p class="">43.35</p></td><td id="column-4" class=""><p class="">31.84</p></td></tr></tbody></table></div></div></div></div><a href="gail-india-ltd/ratio" class="W1Oyww KQluNw MoGy4T SNMH_5 YH0urw">View Ratios</a></div></div><div class="oSVMbO"><div><div class="undefined + articleSection"><div class="C6YbG4"><div><fieldset class="WoUFSN radioButtonGroup"><input type="radio" id=":R1did5ttttstsla:-0" hidden="" name=":R1did5ttttstsla:" checked="" value="Consolidated"/><label for=":R1did5ttttstsla:-0">Consolidated</label><input type="radio" id=":R1did5ttttstsla:-1" hidden="" name=":R1did5ttttstsla:" value="Standalone"/><label for=":R1did5ttttstsla:-1">Standalone</label></fieldset></div><div data-class="dropdownContainer"><label for="Type" class="_2TNtMu">Select Period</label><div class="zHhe6b" data-class="dropdown"><button class="R7OEcf" id="Type" tabindex="0" aria-haspopup="listbox" aria-controls="Type-listbox" aria-expanded="false" role="combobox" aria-label="Annually"><span class="SMR_ku"><p>Annually</p></span><div><img alt="arrow-right" loading="lazy" width="12" height="6" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/arrow-bottom.svg"/></div></button></div></div></div><div class="IyhS53"><table><thead><tr><th class="">Particulars (Rupees in Crores.)</th><th class="">Mar-2024</th><th class="">Mar-2023</th><th class="">Mar-2022</th><th class="">Mar-2021</th><th class="">Mar-2020</th></tr></thead><tbody><tr><td id="column-0" class=""><p class="_9D2pIV">Gross Sales</p></td><td id="column-1" class=""><p class="_9D2pIV">1,33,499.54</p></td><td id="column-2" class=""><p class="_9D2pIV">1,45,875.03</p></td><td id="column-3" class=""><p class="_9D2pIV">92,873.82</p></td><td id="column-4" class=""><p class="_9D2pIV">57,428.26</p></td><td id="column-5" class=""><p class="_9D2pIV">72,567.7</p></td></tr><tr><td id="column-0" class=""><p class="">Excise Duty</p></td><td id="column-1" class=""><p class="">271.08</p></td><td id="column-2" class=""><p class="">206.73</p></td><td id="column-3" class=""><p class="">0</p></td><td id="column-4" class=""><p class="">56.35</p></td><td id="column-5" class=""><p class="">59.28</p></td></tr><tr><td id="column-0" class=""><p class="">Net Sales</p></td><td id="column-1" class=""><p class="">1,33,228.46</p></td><td id="column-2" class=""><p class="">1,45,668.3</p></td><td id="column-3" class=""><p class="">92,873.82</p></td><td id="column-4" class=""><p class="">57,371.91</p></td><td id="column-5" class=""><p class="">72,508.42</p></td></tr><tr><td id="column-0" class=""><p class="">Other Operating Income</p></td><td id="column-1" class=""><p class="">0</p></td><td id="column-2" class=""><p class="">0</p></td><td id="column-3" class=""><p class="">0</p></td><td id="column-4" class=""><p class="">0</p></td><td id="column-5" class=""><p class="">0</p></td></tr><tr><td id="column-0" class=""><p class="">Other Income</p></td><td id="column-1" class=""><p class="">2,689.89</p></td><td id="column-2" class=""><p class="">2,836.53</p></td><td id="column-3" class=""><p class="">2,934.59</p></td><td id="column-4" class=""><p class="">2,834.78</p></td><td id="column-5" class=""><p class="">3,793.03</p></td></tr></tbody></table></div><div class="OiYOkB"><a href="gail-india-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>GAIL (India) Ltd Peer Comparison</h2><div class="vriugx" data-class="tableVarB-Outer"><table><thead class=""><tr><th class=" "><div class="EtCpgP"><span>Company Name</span></div></th><th class=" "><div class="EtCpgP"><span>LTP<br/> (₹)</span></div></th><th class=" "><div class="EtCpgP"><span>P/E <br/>(%)</span></div></th><th class=" "><div class="EtCpgP"><span>Mkt.Cap <br/>(₹Cr.)</span></div></th><th class=" "><div class="EtCpgP"><span>NP Qtr<br/> (₹Cr.)</span></div></th><th class=" "><div class="EtCpgP"><span>Div.Yield <br/> (%)</span></div></th><th class=" "><div class="EtCpgP"><span>Sales Qtr <br/> (₹.Cr)</span></div></th><th class=" "><div class="EtCpgP"><span>Book Value<br/> (₹)</span></div></th></tr></thead><tbody><tr><td class=" Cmt7cO "><a href="#"><p>GAIL (India) Ltd</p><p class="fPShW4">GAIL</p></a></td><td class=" Cmt7cO "><p>159.37</p></td><td class=" Cmt7cO ">11.05</td><td class=" Cmt7cO ">1,05,694.73</td><td class=" Cmt7cO ">3,867.38</td><td class=" Cmt7cO ">3.42</td><td class=" Cmt7cO ">34,937.05</td><td class=" Cmt7cO ">107.21</td></tr><tr><td class=" "><a href="#"><p>Adani Total Gas Ltd</p><p class="fPShW4">ATGL</p></a></td><td class=" "><p>580.75</p></td><td class=" ">95.77</td><td class=" ">63,618.51</td><td class=" ">143.44</td><td class=" ">0.04</td><td class=" ">1,290.93</td><td class=" ">35.39</td></tr><tr><td class=" "><a href="#"><p>Petronet LNG Ltd</p><p class="fPShW4">PETRONET</p></a></td><td class=" "><p>298.3</p></td><td class=" ">12.16</td><td class=" ">43,710</td><td class=" ">866.99</td><td class=" ">3.43</td><td class=" ">12,226.86</td><td class=" ">123.29</td></tr><tr><td class=" "><a href="#"><p>Indraprastha Gas Ltd</p><p class="fPShW4">IGL</p></a></td><td class=" "><p>195.99</p></td><td class=" ">18.48</td><td class=" ">27,741.03</td><td class=" ">285.82</td><td class=" ">2.27</td><td class=" ">3,759.06</td><td class=" ">67.01</td></tr><tr><td class=" "><a href="#"><p>Gujarat Gas Ltd</p><p class="fPShW4">GUJGASLTD</p></a></td><td class=" "><p>379.85</p></td><td class=" ">22.16</td><td class=" ">27,184.53</td><td class=" ">221.62</td><td class=" ">1.43</td><td class=" ">4,152.89</td><td class=" ">115.33</td></tr></tbody></table></div><p><strong>Figures of Market Capital(Mar Cap), Quarterly Net Profit(NP Qtr) and Quarterly Sales(Sales Qtr) are in ₹ Cr.</strong></p><div class="VID0PS"><a href="gail-india-ltd/peer-comparison" class="W1Oyww KQluNw MoGy4T SNMH_5 large">View All Peer Comparision</a></div></div><div class="yrvTk_"><h2>MORE ABOUT GAIL (India) 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>Director (Finance) & CFO</p><p><span>R K Jain</span></p></div><div class="yC8mTM"><p>Director (Projects)</p><p><span>Deepak Gupta</span></p></div><div class="yC8mTM"><p>Director (Human Resources)</p><p><span>Ayush Gupta</span></p></div><div class="yC8mTM"><p>Chairman & Managing Director</p><p><span>Sandeep Kumar Gupta</span></p></div><div class="yC8mTM"><p>Director (Marketing)</p><p><span>Sanjay Kumar</span></p></div><div class="yC8mTM"><p>Nominee (Govt)</p><p><span>Kushagra Mittal</span></p></div><div class="yC8mTM"><p>Director (Business Developmnt)</p><p><span>Rajeev Kumar Singhal</span></p></div><div class="yC8mTM"><p>Nominee (Govt)</p><p><span>Asheesh Joshi</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 GAIL (India) Ltd</p></div><div class="b50R9F"><ul><li><a href="gail-india-ltd/results/annual-result">Annual Report</a></li><li><a href="gail-india-ltd/reports/auditors-report">Auditors Reports</a></li><li><a href="gail-india-ltd/management-discussions">Management Discussion</a></li><li><a href="gail-india-ltd/reports/directors-report">Directors Report</a></li></ul></div></div></div><div class="VifyY8"><p class="JFW9X2">Summary</p><p class="wowA3P ">GAIL (India) Limited is the largest state-owned natural gas processing and distribution Company in India. The Company has a diversified business portfolio and has interests in the sourcing and trading of natural gas, production of LPG, Liquid hydrocarbons and petrochemicals, transmission of natural gas and LPG through pipelines, etc. GAIL has also participating interest in India and overseas in Oil and Gas Blocks. The Government of India holds 51.52% in the Paid-Up Equity Capital of the Company as on 31st March, 2023.GAIL (India) Ltd was incorporated on August 16, 1984 as a Public Limited Company with the name Gas Authority of India Ltd. At the time of incorporation, all of the shares were held by the Government of India. Initially, the Company started as a gas transmission company. They grew organically over the years by building a large network of natural gas trunk pipelines covering a length of 7850 km. The Company was established to lay an onshore pipeline from Hazira on the West Coast to supply natural gas to facilities in the States of Gujarat, Rajasthan, Madhya Pradesh and Uttar Pradesh. In the year 1986, they started the construction of the pipeline and they completed in the year 1988.In 1991, the company constructed their first LPG Plant at Vijiapur. In 1992, they took over certain of the Regional Pipelines from ONGC and completed their second LPG plant at Vijiapur. Also, in the year 1993, they completed a third LPG plant at Vaghodia. In the year 1995, the Government<br/><a href="gail-india-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 GAIL India 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 GAIL India Ltd shares price on NATIONAL STOCK EXCHANGE (NSE) is ₹159.37 today.</p></div></div><div class=" KwkIUI dematFaqQuestion"><div class="_6Ko_sc"><p>What is the Market Cap of GAIL India 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 GAIL India Ltd is ₹104787.36 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 GAIL India 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 GAIL India Ltd is 11.05 and 1.50 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 GAIL India 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 GAIL India 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 GAIL India Ltd is ₹155.51 and ₹246.3 as of 27 Feb ‘25</p></div></div><div class=" KwkIUI dematFaqQuestion"><div class="_6Ko_sc"><p>What is the CAGR of GAIL India 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>GAIL India Ltd's CAGR for 5 Years at 16.16%, 3 Years at 21.39%, 1 Year at -11.73%, 6 Month at -31.67%, 3 Month at -19.30% and 1 Month at -4.12%.</p></div></div><div class=" KwkIUI dematFaqQuestion"><div class="_6Ko_sc"><p>What is the shareholding pattern of GAIL India 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 GAIL India Ltd is as follows:<br> Promoters - 51.52 %<br> Institutions - 40.95 %<br> Public - 6.79 % </p></div></div></div><div class="GCVtiP"><h2>QUICKLINKS FOR GAIL (India) Ltd</h2><div class="BhJ3zv"><div class="W3150W"><h5>Information</h5><a href="https://www.indiainfoline.com/company/gail-india-ltd-share-price">Share Price</a><a href="https://www.indiainfoline.com/company/gail-india-ltd/futures">Futures Price</a><a href="https://www.indiainfoline.com/company/gail-india-ltd/options">Option Chain</a><a href="https://www.indiainfoline.com/company/gail-india-ltd-historical-data">Historical Data</a></div><div class="W3150W"><h5>Financials</h5><a href="https://www.indiainfoline.com/company/gail-india-ltd/profit-and-loss">Profit & Loss</a><a href="https://www.indiainfoline.com/company/gail-india-ltd/balance-sheet">Balance Sheet</a><a href="https://www.indiainfoline.com/company/gail-india-ltd/cash-flow">Cash Flow</a><a href="https://www.indiainfoline.com/company/gail-india-ltd/ratio">Key Ratios</a></div><div class="W3150W"><h5>Results</h5><a href="https://www.indiainfoline.com/company/gail-india-ltd/results/quarterly-result">Quarterly Result</a><a href="https://www.indiainfoline.com/company/gail-india-ltd/results/half-yearly-result">Half Yearly Result</a><a href="https://www.indiainfoline.com/company/gail-india-ltd/results/nine-monthly-result">Nine Monthly Result</a><a href="https://www.indiainfoline.com/company/gail-india-ltd/results/annual-result">Annual Result</a></div><div class="W3150W"><h5>News</h5><a href="https://www.indiainfoline.com/company/gail-india-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:\"$L4\"\n"])</script><script>self.__next_f.push([1,"5:HL[\"/_next/static/css/fcbf6247fd127029.css\",\"style\"]\n6:HL[\"/_next/static/css/a327eddb922c3122.css\",\"style\"]\n7:HL[\"/_next/static/css/dde708eacaf85c95.css\",\"style\"]\n8:HL[\"/_next/static/css/088a37889f2e3bfc.css\",\"style\"]\n"])</script><script>self.__next_f.push([1,"9:I[47690,[],\"\"]\nc:I[5613,[],\"\"]\ne:I[31778,[],\"\"]\n12:I[48955,[],\"\"]\nd:[\"slug\",\"gail-india-ltd\",\"d\"]\n13:[]\n"])</script><script>self.__next_f.push([1,"4:[[[\"$\",\"link\",\"0\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/ce89d08ff8d61a64.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}]],[\"$\",\"$L9\",null,{\"buildId\":\"vf_shGuajULuzCNAwVKos\",\"assetPrefix\":\"\",\"initialCanonicalUrl\":\"/company/gail-india-ltd-share-price\",\"initialTree\":[\"\",{\"children\":[\"(common-layout)\",{\"children\":[\"(stocks)\",{\"children\":[\"company\",{\"children\":[\"company-share-price-handler\",{\"children\":[[\"slug\",\"gail-india-ltd\",\"d\"],{\"children\":[\"__PAGE__\",{}]}]}]}]}]}]},\"$undefined\",\"$undefined\",true],\"initialSeedData\":[\"\",{\"children\":[\"(common-layout)\",{\"children\":[\"(stocks)\",{\"children\":[\"company\",{\"children\":[\"company-share-price-handler\",{\"children\":[[\"slug\",\"gail-india-ltd\",\"d\"],{\"children\":[\"__PAGE__\",{},[\"$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:Tbc6,"])</script><script>self.__next_f.push([1,"{\"@context\":\"http://schema.org\",\"@graph\":[{\"@context\":\"https://schema.org\",\"@type\":\"WebPage\",\"name\":\"GAIL (India) Ltd Stock Price: GAIL (India) Share Price Today | India Infoline\",\"description\":\"GAIL (India) Share Price: Get the live NSE/BSE stock price of GAIL (India) Ltd with performance, market cap, financial report, and company profile at India Infoline.\",\"url\":\"https://www.indiainfoline.com/company/gail-india-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\":\"GAIL (India) Ltd Share Price\",\"item\":{\"@type\":\"Thing\",\"@id\":\"https://www.indiainfoline.com/company/gail-india-ltd-share-price\"}}]},{\"@context\":\"https://schema.org\",\"@type\":\"FAQPage\",\"mainEntity\":[{\"@type\":\"Question\",\"name\":\"What is the GAIL India Ltd share price today?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"The GAIL India Ltd shares price on NATIONAL STOCK EXCHANGE (NSE) is ₹159.37 today.\"}},{\"@type\":\"Question\",\"name\":\"What is the Market Cap of GAIL India 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 GAIL India Ltd is ₹104787.36 Cr. as of 27 Feb ‘25\"}},{\"@type\":\"Question\",\"name\":\"What is the PE and PB ratio of GAIL India Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"The PE and PB ratios of GAIL India Ltd is 11.05 and 1.50 as of 27 Feb ‘25\"}},{\"@type\":\"Question\",\"name\":\"What is the 52 Week High and Low of GAIL India Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"The 52-week high/low is the highest and lowest price at which a GAIL India 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 GAIL India Ltd is ₹155.51 and ₹246.3 as of 27 Feb ‘25\"}},{\"@type\":\"Question\",\"name\":\"What is the CAGR of GAIL India Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"GAIL India Ltd's CAGR for 5 Years at 16.16%, 3 Years at 21.39%, 1 Year at -11.73%, 6 Month at -31.67%, 3 Month at -19.30% and 1 Month at -4.12%.\"}},{\"@type\":\"Question\",\"name\":\"What is the shareholding pattern of GAIL India Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"The shareholding pattern of GAIL India Ltd is as follows:\u003cbr\u003e\\n Promoters - 51.52 %\u003cbr\u003e\\n Institutions - 40.95 %\u003cbr\u003e\\n Public - 6.79 %\\n \"}}]}]}"])</script><script>self.__next_f.push([1,"26:T4f91,"])</script><script>self.__next_f.push([1,"GAIL (India) Limited is the largest state-owned natural gas processing and distribution Company in India. The Company has a diversified business portfolio and has interests in the sourcing and trading of natural gas, production of LPG, Liquid hydrocarbons and petrochemicals, transmission of natural gas and LPG through pipelines, etc. GAIL has also participating interest in India and overseas in Oil and Gas Blocks. The Government of India holds 51.52% in the Paid-Up Equity Capital of the Company as on 31st March, 2023.GAIL (India) Ltd was incorporated on August 16, 1984 as a Public Limited Company with the name Gas Authority of India Ltd. At the time of incorporation, all of the shares were held by the Government of India. Initially, the Company started as a gas transmission company. They grew organically over the years by building a large network of natural gas trunk pipelines covering a length of 7850 km. The Company was established to lay an onshore pipeline from Hazira on the West Coast to supply natural gas to facilities in the States of Gujarat, Rajasthan, Madhya Pradesh and Uttar Pradesh. In the year 1986, they started the construction of the pipeline and they completed in the year 1988.In 1991, the company constructed their first LPG Plant at Vijiapur. In 1992, they took over certain of the Regional Pipelines from ONGC and completed their second LPG plant at Vijiapur. Also, in the year 1993, they completed a third LPG plant at Vaghodia. In the year 1995, the Government sold 28.5 million equity shares, representing 3.4% of the companys equity capital, to domestic and qualified foreign investors. In May 1995, they formed Mahanagar Gas Ltd as a joint venture with British Gas and the Government of Maharashtra and own 49.75% of the equity shares.In 1998, the company completed LPG plants at Usar and Lakwa. In April 1998, they formed PLL, a public limited company under the Companies Act, in which they hold a 12.5% equity interest. In July 1998, they completed upgradation of the pipeline, compressors and various terminals along the HVJ pipeline. In December 1998, the company formed Indraprastha Gas Ltd as a joint venture with BPCL and own 22.5% of the equity shares in Indraprastha. In February 1999, the Government sold approximately 30.6 million shares, representing a further 3.6% of the equity capital to various domestic and foreign institutional investors in a private placement. In March 1999, the Government sold approximately 5% of the equity capital to each of IOC and ONGC, representing a total of 81.7 million shares.In March 1999, the company commissioned their petrochemical complex at Pata. Also, they purchased from the Government 2.5% of their equity interest in ONGC, representing a total of 34.3 million shares, for Rs.5.6 billion. In October 1999, the company entered into a Memorandum of Understanding with ONGC to purchase natural gas from existing discoveries, which are under production. In March 2000, the company commissioned additional LPG plants at Pata. Also, they commissioned additional LPG plants at Gandhar in March 2001. In June 2001, they invested in Gujarat State Energy Generation Ltd and own 12.85% of their equity shares. In November 22, 2002, the name of the company was changed from Gas Authority of India Ltd to GAIL (India) Ltd. In June 2003, the company completed the LPG pipeline between Vizag and Secunderabad. In September 2003, the company formed Bhagyanagar Gas Ltd, a joint venture with HPCL, and own 25% of the equity shares.During the year 2004-05, the company established a wholly owned subsidiary company, namely GAIL Global Singapore Pte Ltd. They incorporated Tripura Natural GasCo Ltd and UP Central Gas Ltd as the joint venture for city gas project in Tripura and Kanpur. The company acquired 15% equity stake in NatGas, Egypt. They signed an agreement for the acquisition of 9% equity stake in China Gas Holdings Ltd, a joint venture for city gas projects in 42 cities of China. The company commissioned Vizag-Secunderabad LPG Pipeline during the year.During the year 2006-07, the company promoted a subsidiary named Brahmaputra Cracker and Polymer Ltd, for producing 280,000 MT per annum of petrochemical products at Lepetkata, Assam. They sourced their first spot cargo of LNG from Algeria and later sourced additional spot LNG through PLL, Dahej and Shell, Hazira. The company entered into MoU with Arrow Energy of Australia and Infrastructure Group of Sweden for cooperation in pursuing Coal Bed Methane opportunities in India, Australia and third countries.During the year 2007-08, the company completed a major pipeline project from Dahej to Dabhol via Panvel to supply gas to RGPPL which started supplying much needed power to the state of Maharashtra. The company signed Gas Sales Agreement with Pragati Power for gas supply to Bawana Power Plant. Also, they executed Gas Supply Agreements with major suppliers like ONGC, PMT etc for augmentation of gas supplies. The company entered into Gas Transmission Agreement (GTA) with Reliance Gas Transportation Infrastructure Limited (RGTIL) for Transmission of natural gas from the Krishna-Godavari (KG) basin.In order to strengthen the business activities in the area of Petrochemicals, the company signed an MoU with Reliance Industries Ltd for exploring opportunities for setting up a mega petrochemical complex outside India in one of the gas rich countries. Also, they signed an MoU with ONGCL to work jointly for transportation, distribution and marketing of natural gas from their new gas finds in KG basin and Mahanadi basin.During the year, the company signed a Gas Cooperation Agreement with Government of Pondicherry envisaging setting up of a coordination group to study the demand potential of the Union Territory of Pondicherry for R-LNG/CNG/PNG. Also, they signed an MoU with ITERA Oil \u0026 Gas Company of Russia for cooperation in projects such as CNG, Gas based Petrochemicals and E\u0026P.During the year 2008-09, the company acquired one exploration block in Cauvery Onland as Operator in NELP-VII bidding round. They signed an MoU with IOCL for evaluating the potential of setting up of petrochemical complex in Barauni, Bihar. Also, they signed an MoU with IFFCO to evaluate the potential of setting up of gas based power plant \u0026 other industries including chemicals, fertilizers, CNG \u0026 PNG in India. They laid the foundation stone of the sixth gas cracker furnace at Pata Plant. Also, they won rights for rolling out city gas distribution projects in Meerut. Sonepat, Dewas and Kota.During the year, the company completed connectivity to Pune city gas and consumers of Usar (Mumbai) region. Further, they provided connectivity to supply piped natural gas to City Gate stations at Noida, Greater Noida, Gurgaon and Faridabad. They signed Term Sheets for supply of natural gas to Barauni Plant of Urvarak Videsh Ltd and Bhatinda, Panipat and Nangal Plants of National Fertilizers Ltd. In May 27, 2008, the company incorporated a wholly owned subsidiary, GAIL Gas Ltd for implementation of the City Gas Distribution projects.During the year 2009-10, the company completed commissioning of various pipelines having a total length of about 700 km, including Dadri - Bawana pipeline for supplying gas to Pragati Power Corporation Ltd and Chainsa- Sultanpur Pipeline, which will facilitate supplying about 34 MMSCMD gas to around 65 customers. In March 2010, the company commissioned a wind energy project of 4.5 MW capacity at Sinoi (Anjar), District Bhuj in Gujarat, at a cost of Rs 27.7 crore. During the year 2010-11, the company completed various pipelines having length of about 761 kilometers which includes Vijaipur-Dadri Pipeline (498 km), Sultanpur-Neemrana Pipeline (175 km) and Focus Energy Pipeline (88 km). It commissioned a Wind Energy Power Project of 4.5 MW capacity at Sinoi in Kutch District of Gujarat costing Rs. 27.7 crores. As of March 31, 2011, the Company had seven Liquefied Petroleum Gas (LPG) plants. In October 2010, the Company commenced construction of the Karanpur - Moradabad - Kashipur - Rudrapur / Pant Nagar Natural Gas Pipeline at Kashipur.In September 2011, the Company incorporated a wholly owned subsidiary GAIL Global (USA) Inc in USA which acquired working interest to the extent of 20% in Eagle Ford assets (Shale assets) held by Carrizo Oil and Gas Inc. in USA.In 2012, the companys subsidiary GAIL Gas signed an agreement to set up an Rs. 5,000 crores liquefied natural gas (LNG) import facility around Kakinada or Vishakapatnam in Andhra Pradesh. The company signs agreement with ITPL International Technology Park Ltd for supplying natural gas, during the year under review. GAIL Gas Limited, through its joint venture APGDC, inks pact with GDF Suez LNG UK for setting up FSRU in Andhra Pradesh. GAIL India signs a Gas Sales \u0026 Purchase Agreement (GSPA) to import gas from Turkmenistan to be transported through the TAPI pipeline during the year under review. The company also completed joint venture formalities with Vadodara Municipal Corporation (VMC). The company also signs various collaboration agreements with ONGC during the year under review. In 2013, State Govt approves GAIL-Vadodara Municipal Corporation (VMC) Joint Venture for piped gas connections in Vadodara. The companys consortium, Deep Energy secures exploration blocks. The company also commissions 5 mn tonne LNG terminal at Dabhol. During the year, the company also entered in Solar Power generation by commissioning 5 MW Solar Power Plant under Jawaharlal Nehru National Solar Mission. The company during the year signs Gas Cooperation Agreement with Government of Bihar. The company and Shipping Corporation join hands for LNG Shipping. In 2014, the company secured Gas supply in US for export of 2.3 MMTPA LNG to India from Dominion Cove Point LNG Liquefaction Terminal. A MoU with RCF, CIL \u0026 FCIL executed for implementing Coal Gasification project at Talcher comprising of JV-I (coal gasification) and JV-II (Urea \u0026 Ammonia, Ammonium Nitrate, captive power plant and integrated utility). The company was declared the top Indian company in the Gas-Processing, Distribution and Marketing Sector for the Dun \u0026 Bradstreet Corporate Awards 2014 during the year under review. The company was also adjudged Best Performing Company (Maharatna category) at the India Today PSU Awards 2014. APGDC, GDF SUEZ, Shell and the company signed MOUs for the floating LNG terminal in Kakinada, Andhra Pradesh.On 29 January 2015, GAIL (India) clarified that its LPG recovery plant at Lakwa, Assam would be converted to supply feedstock for the petrochemical unit of Brahmaputra Cracker and Polymer Limited (BCPL). GAIL stated that the plant was being converted to supply feedstock to the petrochemical unit and would continue to function under BCPL. On 13 May 2015, Indian Oil Corporation (IOCL) and GAIL (India) signed MoU with Dhamra LNG Terminal Private Limited (DLTPL). As per the terms of MoU, IOCL and GAIL would reserve regasification capacity in the terminal to supply regasified LNG in the emerging gas markets in the eastern part of the country.In a significant step towards dispensing of compressed natural gas (CNG) along Delhi-Jaipur Highway corridor and distribution of natural gas to various industrial clusters in Rajasthan, Rajasthan State Gas Limited (RSGL) signed Heads of Agreement (HoA) with GAIL (India) on 28 May 2015 to procure natural gas from GAIL (India).On 1 January 2016, GAIL (India) announced that it had entered into a binding Gas Sale and Purchase Agreement (GSPA) with Petronet LNG Limited for supply of an additional 0.30 MMTPA of RLNG with effect from 1 January 2016. GAIL and Petronet LNG Limited also entered into an agreement to adjust some aspects of their existing long term GSPA of 4.5 MMTPA.On 27 May 2016, GAIL (India) Limited started initial drilling process at its second Exploratory Well as operator in the NELP-IX Block CB-ONN-2010/11 in Cambay Basin in Gujarat. The first well was spud in this block on 27 March 2016. On 22 June 2016, GAIL (India) Limited announced that it has placed orders worth Rs. 550 crores for purchase of 341 km of line pipes for the Phulpur Haldia/Dhamra natural gas pipeline in Eastern India.On 22 August 2016, GAIL (India) Limited and Silicon Valley-based Bloom Energy announced a new partnership to transform Indias energy future through the use of innovative technology and signed a Memorandum of Understanding (MoU) to deploy revolutionary natural gas-based fuel cell technology to generate electricity.On 20 September 2016, GAIL (India) announced that it has successfully started its first UNIPOL PE Process line at its petrochemical plant at Pata, UP with the capacity to produce 400,000 tons of polyethylene (PE) per year.On 10 October 2016, GAIL announced that it had initiated a major step towards the construction of the Jagadishpur-Haldia-Bokaro-Dhamra natural gas pipeline (JHBDPL) in Eastern India by approving placement of orders for pipeline laying work of 345 km from Phulpur to Dobhi under phase-IB at an estimated cost of Rs. 306 crores under two sections.On 24 October 2016, the foundation stone of was laid for GAIL (India)s City Gas Distribution (CGD) project in Varanasi, Uttar Pradesh. The project is part of GAIL (India)s Jagdishpur - Haldia and Bokaro - Dhamra Pipeline project (JHBDPL), popularly known as Urja Ganga.The Board of Directors of GAIL (India) at its meeting held on 25 January 2017 recommended issuance of one bonus share for every three equity shares held of Rs. 10 each fully paid up, subject to shareholders approval. On 14 February 2017, GAIL (India) awarded contract for pipeline laying work for another 105 Km from Perole-Kodalamuguru- Mangaluru section of the 440 km Kochi - Koottanad - Mangaluru Natural Gas Pipeline Project. On 1 May 2017, GAIL (India) awarded contracts for pipeline laying work for another 131 Km section from Areacode (Malappuram) to Kurumathoor (Kannur) Section of Kochi - Koottanad - Mangaluru Pipeline Project.On 18 March 2017, GAIL (India) announced the launch of the implementation of its City Gas Distribution (CGD) project in Bhubaneswar and Cuttack in Odisha. On 20 October 2017, GAIL (India) announced the commencement of supply of natural gas to the residents of Bhubaneswar in OdishaOn 7 December 2017, GAIL (India) awarded contract for laying 520 kms pipeline connectivity from Dobhi (in Bihar) to Durgapur (in West Bengal) including 120 kms line to Jamshedpur (in Jharkhand). On 29 December 2017, GAIL (India) placed line pipe orders for approx. 400 Km for pipeline connectivity from Dobhi (in Bihar) to Durgapur (in West Bengal). On 30 December 2017, GAIL (India) announced that it had commissioned Indias second largest rooftop solar PV power plant at its petrochemical complex at Pata, Uttar Pradesh. The electricity generated from the power plant is targeted for captive use for the gas based petrochemicals plant.The Government of India disinvested 1,30,26,898 shares in June 2018 through CPSE Bharat 22 ETF, which resulted the shareholding of . 1,19,55,21,226 equity shares, representing 53.01% of paid-up share capital of GAIL after divestment.In 2019, GAIL Board approved revival of existing LPG plant project at Usar, Maharashtra and converting the same into 500 KTA Polypropylene complex. Supply of Natural Gas commenced in Patna City by commissioning of 2 CNG station and PNG which was inaugurated by Honble Prime Minister of India. Further, supply of gas to CGD Cuttack \u0026 Bhubaneswar were started from new LCNG (Liquefied CNG) satellite terminal commissioned in Bhubaneswar City. The Government of India disinvested 1,16,75,668 shares in July, 2018 \u0026 1,98,43,410 shares in February, 2019 through CPSE Bharat 22 ETF. and after disinvestment, the President of Indias shareholding stood at 1,17,70,29,046 equity shares, representing 52.19% of paid-up share capital of GAIL.In 2019-20, the Company made significant progress in the ongoing 2,655 km of Jagdishpur Haldia and Bokaro Dhamra Pipeline (JHBDPL) Project popularly known as Pradhan Mantri Urja Ganga Pipeline Project. Phase-1 (750 km) of this prestigious project from Phulpur to Varanasi, Gaya, Patna and Barauni has already been commissioned. It commissioned 594 km of Natural Gas Pipeline in FY 2019-20 which consist of 165 km Gorakhpur spurline section of JHPDPL Phase-I alongwith 350 km section of Kochi-Koottanad-Bangalore-Mangalore Pipeline Phase-II and 07 customer connectivity projects. It made progress in pipeline laying activities in the 6 states of Bihar, Uttar Pradesh, Jharkhand, Odisha, West Bengal and Assam. Natural gas supply for CNG \u0026 PNG has also commenced in Ranchi \u0026 Jamshedpur City. It completed construction of 30 CNG stations in FY 2019-20, out of which 14 are already commissioned \u0026 16 CNG stations are mechanically completed. The Government of India disinvested 1,96,10,227 shares in October 2019 through CPSE Bharat 22 ETF. After disinvestment, the President of Indias shareholding stood 233,44,49,987 equity shares, representing 51.76% of paid-up share capital of the Company. In 2020, the Company divested acquired shares in Konkan LNG Limited (KLL) and subsequently, KLL became subsidiary of the Company w.e.f. 27 March, 2020, with GAILs equity shareholding of 69.06% along with NTPC and others. During FY 2019-20, Company commenced gas supply to Ramagundam Fertilizers \u0026 Chemicals Limited (RFCL), w.e.f. October, 2019 for pre-commissioning of the plant.In 2020-21, it acquired an equity stake of 5% in Indian Gas Exchange Ltd. (IGX), to trade natural gas at designated physical hubs in India.During the FY 2021-22, Jagdishpur Haldia and Bokaro Dhamra pipeline (JHBDPL), a total of 1,521 km out of 2,655 km pipeline lengthwas commissioned while achieving natural gas supply to all 4 major anchor Fertilizers plants, namely M/s Matix Fertilizers, Durgapur and 03 units of M/s Hindustan Urvarak \u0026 Rasayan Limited (HURL) at Gorakhpur, Sindri, \u0026 Barauni. Capacity augmentation of Vijaipurto Auraiya section of integrated Hazira-Vijaipur-Jagdishpur Pipeline was completed. Two new natural gas Tie-in Pipelines havebeen authorized by PNGRB to your Company for laying viz. (i) from Jaya Field at Jambusar Gujarat to South Gujarat Network (~18 km) and (ii) from LNG Terminal at Jafrabad to Integrated HVJ Network (~170 km). Jamnagar-Loni LPG Pipeline from 2.5 MMTPA to 3.25 MMTPA got completed during the year. Under the Petrochemicals business vertical, 500 KTA Propane Dehydrogenation and Polypropylene (PDH-PP) Project at Usar, Maharashtra, and another 60 KTA Polypropylene (PP) project at Pata, Uttar Pradesh is being set up. During the FY 2021-22, Company jointly with ONGC Videsh Singapore Pte. Ltd., IOCL Singapore Pte. Ltd., Oil India International Pte. Ltd., and Engineers India Ltd. has formed Bharat Energy Office LLC (BEO), Moscow, Russia for exploring business opportunities in Russia. GAIL also acquired 26% stake in ONGC Tripura Power Company Ltd (OTPC).During the FY 2022-23, Company acquired 26% stake in M/s LNG Japonica Shipping Corporation Limited from M/s Mitsui O.S.K. Lines, Ltd., Tokyo, Japan. Thereafter, the Company acquired shares of JBF Petrochemicals Ltd. and JBF Petrochemicals became a wholly-owned subsidiary of Company with effect from 01.06.2023. In September, 2022, the Company issued and allotted Bonus Shares to the Shareholders in ratio of One Equity Share of Rs 10 each for every Two Equity Shares of Rs 10 each held. i.e., 1:2. During FY 2022-23, 1074 km of Natural Gas Pipeline was commissioned. The Company expanded the reach of Pradhan Mantri Urja Ganga Pipeline Project, also known as Jagdishpur Haldia and Bokaro Dhamra Pipeline (JHBDPL) with the commissioning of 2,096 km out of 2,655 km total pipeline length. During FY 2022-23, the major addition to JHBDPL network was made through commissioning of Bokaro-Angul Mainline. It commissioned Sultanpur-Jhajjar-Hisar pipeline (135 km) on 31.03.2023 and commissioned Chainsa-Jhajjar-Hissar (CJHPL) network. Barauni-Guwahati Pipeline in Bihar Section was commissioned on 31 Mar 23. Kochi to Mangalore Pipeline (KMPL-450 km) passing through Kerala \u0026 Karnataka was commissioned. Kootanad to Bengalore Pipeline was commissioned. Phase-2 from Vijaipur to Auraiya-Phulpur Pipeline was commissioned in March 2022. Sultanpur-Jhajjar-Hisar Pipeline was commissioned on 31.03.2023."])</script><script>self.__next_f.push([1,"27:T4f91,"])</script><script>self.__next_f.push([1,"GAIL (India) Limited is the largest state-owned natural gas processing and distribution Company in India. The Company has a diversified business portfolio and has interests in the sourcing and trading of natural gas, production of LPG, Liquid hydrocarbons and petrochemicals, transmission of natural gas and LPG through pipelines, etc. GAIL has also participating interest in India and overseas in Oil and Gas Blocks. The Government of India holds 51.52% in the Paid-Up Equity Capital of the Company as on 31st March, 2023.GAIL (India) Ltd was incorporated on August 16, 1984 as a Public Limited Company with the name Gas Authority of India Ltd. At the time of incorporation, all of the shares were held by the Government of India. Initially, the Company started as a gas transmission company. They grew organically over the years by building a large network of natural gas trunk pipelines covering a length of 7850 km. The Company was established to lay an onshore pipeline from Hazira on the West Coast to supply natural gas to facilities in the States of Gujarat, Rajasthan, Madhya Pradesh and Uttar Pradesh. In the year 1986, they started the construction of the pipeline and they completed in the year 1988.In 1991, the company constructed their first LPG Plant at Vijiapur. In 1992, they took over certain of the Regional Pipelines from ONGC and completed their second LPG plant at Vijiapur. Also, in the year 1993, they completed a third LPG plant at Vaghodia. In the year 1995, the Government sold 28.5 million equity shares, representing 3.4% of the companys equity capital, to domestic and qualified foreign investors. In May 1995, they formed Mahanagar Gas Ltd as a joint venture with British Gas and the Government of Maharashtra and own 49.75% of the equity shares.In 1998, the company completed LPG plants at Usar and Lakwa. In April 1998, they formed PLL, a public limited company under the Companies Act, in which they hold a 12.5% equity interest. In July 1998, they completed upgradation of the pipeline, compressors and various terminals along the HVJ pipeline. In December 1998, the company formed Indraprastha Gas Ltd as a joint venture with BPCL and own 22.5% of the equity shares in Indraprastha. In February 1999, the Government sold approximately 30.6 million shares, representing a further 3.6% of the equity capital to various domestic and foreign institutional investors in a private placement. In March 1999, the Government sold approximately 5% of the equity capital to each of IOC and ONGC, representing a total of 81.7 million shares.In March 1999, the company commissioned their petrochemical complex at Pata. Also, they purchased from the Government 2.5% of their equity interest in ONGC, representing a total of 34.3 million shares, for Rs.5.6 billion. In October 1999, the company entered into a Memorandum of Understanding with ONGC to purchase natural gas from existing discoveries, which are under production. In March 2000, the company commissioned additional LPG plants at Pata. Also, they commissioned additional LPG plants at Gandhar in March 2001. In June 2001, they invested in Gujarat State Energy Generation Ltd and own 12.85% of their equity shares. In November 22, 2002, the name of the company was changed from Gas Authority of India Ltd to GAIL (India) Ltd. In June 2003, the company completed the LPG pipeline between Vizag and Secunderabad. In September 2003, the company formed Bhagyanagar Gas Ltd, a joint venture with HPCL, and own 25% of the equity shares.During the year 2004-05, the company established a wholly owned subsidiary company, namely GAIL Global Singapore Pte Ltd. They incorporated Tripura Natural GasCo Ltd and UP Central Gas Ltd as the joint venture for city gas project in Tripura and Kanpur. The company acquired 15% equity stake in NatGas, Egypt. They signed an agreement for the acquisition of 9% equity stake in China Gas Holdings Ltd, a joint venture for city gas projects in 42 cities of China. The company commissioned Vizag-Secunderabad LPG Pipeline during the year.During the year 2006-07, the company promoted a subsidiary named Brahmaputra Cracker and Polymer Ltd, for producing 280,000 MT per annum of petrochemical products at Lepetkata, Assam. They sourced their first spot cargo of LNG from Algeria and later sourced additional spot LNG through PLL, Dahej and Shell, Hazira. The company entered into MoU with Arrow Energy of Australia and Infrastructure Group of Sweden for cooperation in pursuing Coal Bed Methane opportunities in India, Australia and third countries.During the year 2007-08, the company completed a major pipeline project from Dahej to Dabhol via Panvel to supply gas to RGPPL which started supplying much needed power to the state of Maharashtra. The company signed Gas Sales Agreement with Pragati Power for gas supply to Bawana Power Plant. Also, they executed Gas Supply Agreements with major suppliers like ONGC, PMT etc for augmentation of gas supplies. The company entered into Gas Transmission Agreement (GTA) with Reliance Gas Transportation Infrastructure Limited (RGTIL) for Transmission of natural gas from the Krishna-Godavari (KG) basin.In order to strengthen the business activities in the area of Petrochemicals, the company signed an MoU with Reliance Industries Ltd for exploring opportunities for setting up a mega petrochemical complex outside India in one of the gas rich countries. Also, they signed an MoU with ONGCL to work jointly for transportation, distribution and marketing of natural gas from their new gas finds in KG basin and Mahanadi basin.During the year, the company signed a Gas Cooperation Agreement with Government of Pondicherry envisaging setting up of a coordination group to study the demand potential of the Union Territory of Pondicherry for R-LNG/CNG/PNG. Also, they signed an MoU with ITERA Oil \u0026 Gas Company of Russia for cooperation in projects such as CNG, Gas based Petrochemicals and E\u0026P.During the year 2008-09, the company acquired one exploration block in Cauvery Onland as Operator in NELP-VII bidding round. They signed an MoU with IOCL for evaluating the potential of setting up of petrochemical complex in Barauni, Bihar. Also, they signed an MoU with IFFCO to evaluate the potential of setting up of gas based power plant \u0026 other industries including chemicals, fertilizers, CNG \u0026 PNG in India. They laid the foundation stone of the sixth gas cracker furnace at Pata Plant. Also, they won rights for rolling out city gas distribution projects in Meerut. Sonepat, Dewas and Kota.During the year, the company completed connectivity to Pune city gas and consumers of Usar (Mumbai) region. Further, they provided connectivity to supply piped natural gas to City Gate stations at Noida, Greater Noida, Gurgaon and Faridabad. They signed Term Sheets for supply of natural gas to Barauni Plant of Urvarak Videsh Ltd and Bhatinda, Panipat and Nangal Plants of National Fertilizers Ltd. In May 27, 2008, the company incorporated a wholly owned subsidiary, GAIL Gas Ltd for implementation of the City Gas Distribution projects.During the year 2009-10, the company completed commissioning of various pipelines having a total length of about 700 km, including Dadri - Bawana pipeline for supplying gas to Pragati Power Corporation Ltd and Chainsa- Sultanpur Pipeline, which will facilitate supplying about 34 MMSCMD gas to around 65 customers. In March 2010, the company commissioned a wind energy project of 4.5 MW capacity at Sinoi (Anjar), District Bhuj in Gujarat, at a cost of Rs 27.7 crore. During the year 2010-11, the company completed various pipelines having length of about 761 kilometers which includes Vijaipur-Dadri Pipeline (498 km), Sultanpur-Neemrana Pipeline (175 km) and Focus Energy Pipeline (88 km). It commissioned a Wind Energy Power Project of 4.5 MW capacity at Sinoi in Kutch District of Gujarat costing Rs. 27.7 crores. As of March 31, 2011, the Company had seven Liquefied Petroleum Gas (LPG) plants. In October 2010, the Company commenced construction of the Karanpur - Moradabad - Kashipur - Rudrapur / Pant Nagar Natural Gas Pipeline at Kashipur.In September 2011, the Company incorporated a wholly owned subsidiary GAIL Global (USA) Inc in USA which acquired working interest to the extent of 20% in Eagle Ford assets (Shale assets) held by Carrizo Oil and Gas Inc. in USA.In 2012, the companys subsidiary GAIL Gas signed an agreement to set up an Rs. 5,000 crores liquefied natural gas (LNG) import facility around Kakinada or Vishakapatnam in Andhra Pradesh. The company signs agreement with ITPL International Technology Park Ltd for supplying natural gas, during the year under review. GAIL Gas Limited, through its joint venture APGDC, inks pact with GDF Suez LNG UK for setting up FSRU in Andhra Pradesh. GAIL India signs a Gas Sales \u0026 Purchase Agreement (GSPA) to import gas from Turkmenistan to be transported through the TAPI pipeline during the year under review. The company also completed joint venture formalities with Vadodara Municipal Corporation (VMC). The company also signs various collaboration agreements with ONGC during the year under review. In 2013, State Govt approves GAIL-Vadodara Municipal Corporation (VMC) Joint Venture for piped gas connections in Vadodara. The companys consortium, Deep Energy secures exploration blocks. The company also commissions 5 mn tonne LNG terminal at Dabhol. During the year, the company also entered in Solar Power generation by commissioning 5 MW Solar Power Plant under Jawaharlal Nehru National Solar Mission. The company during the year signs Gas Cooperation Agreement with Government of Bihar. The company and Shipping Corporation join hands for LNG Shipping. In 2014, the company secured Gas supply in US for export of 2.3 MMTPA LNG to India from Dominion Cove Point LNG Liquefaction Terminal. A MoU with RCF, CIL \u0026 FCIL executed for implementing Coal Gasification project at Talcher comprising of JV-I (coal gasification) and JV-II (Urea \u0026 Ammonia, Ammonium Nitrate, captive power plant and integrated utility). The company was declared the top Indian company in the Gas-Processing, Distribution and Marketing Sector for the Dun \u0026 Bradstreet Corporate Awards 2014 during the year under review. The company was also adjudged Best Performing Company (Maharatna category) at the India Today PSU Awards 2014. APGDC, GDF SUEZ, Shell and the company signed MOUs for the floating LNG terminal in Kakinada, Andhra Pradesh.On 29 January 2015, GAIL (India) clarified that its LPG recovery plant at Lakwa, Assam would be converted to supply feedstock for the petrochemical unit of Brahmaputra Cracker and Polymer Limited (BCPL). GAIL stated that the plant was being converted to supply feedstock to the petrochemical unit and would continue to function under BCPL. On 13 May 2015, Indian Oil Corporation (IOCL) and GAIL (India) signed MoU with Dhamra LNG Terminal Private Limited (DLTPL). As per the terms of MoU, IOCL and GAIL would reserve regasification capacity in the terminal to supply regasified LNG in the emerging gas markets in the eastern part of the country.In a significant step towards dispensing of compressed natural gas (CNG) along Delhi-Jaipur Highway corridor and distribution of natural gas to various industrial clusters in Rajasthan, Rajasthan State Gas Limited (RSGL) signed Heads of Agreement (HoA) with GAIL (India) on 28 May 2015 to procure natural gas from GAIL (India).On 1 January 2016, GAIL (India) announced that it had entered into a binding Gas Sale and Purchase Agreement (GSPA) with Petronet LNG Limited for supply of an additional 0.30 MMTPA of RLNG with effect from 1 January 2016. GAIL and Petronet LNG Limited also entered into an agreement to adjust some aspects of their existing long term GSPA of 4.5 MMTPA.On 27 May 2016, GAIL (India) Limited started initial drilling process at its second Exploratory Well as operator in the NELP-IX Block CB-ONN-2010/11 in Cambay Basin in Gujarat. The first well was spud in this block on 27 March 2016. On 22 June 2016, GAIL (India) Limited announced that it has placed orders worth Rs. 550 crores for purchase of 341 km of line pipes for the Phulpur Haldia/Dhamra natural gas pipeline in Eastern India.On 22 August 2016, GAIL (India) Limited and Silicon Valley-based Bloom Energy announced a new partnership to transform Indias energy future through the use of innovative technology and signed a Memorandum of Understanding (MoU) to deploy revolutionary natural gas-based fuel cell technology to generate electricity.On 20 September 2016, GAIL (India) announced that it has successfully started its first UNIPOL PE Process line at its petrochemical plant at Pata, UP with the capacity to produce 400,000 tons of polyethylene (PE) per year.On 10 October 2016, GAIL announced that it had initiated a major step towards the construction of the Jagadishpur-Haldia-Bokaro-Dhamra natural gas pipeline (JHBDPL) in Eastern India by approving placement of orders for pipeline laying work of 345 km from Phulpur to Dobhi under phase-IB at an estimated cost of Rs. 306 crores under two sections.On 24 October 2016, the foundation stone of was laid for GAIL (India)s City Gas Distribution (CGD) project in Varanasi, Uttar Pradesh. The project is part of GAIL (India)s Jagdishpur - Haldia and Bokaro - Dhamra Pipeline project (JHBDPL), popularly known as Urja Ganga.The Board of Directors of GAIL (India) at its meeting held on 25 January 2017 recommended issuance of one bonus share for every three equity shares held of Rs. 10 each fully paid up, subject to shareholders approval. On 14 February 2017, GAIL (India) awarded contract for pipeline laying work for another 105 Km from Perole-Kodalamuguru- Mangaluru section of the 440 km Kochi - Koottanad - Mangaluru Natural Gas Pipeline Project. On 1 May 2017, GAIL (India) awarded contracts for pipeline laying work for another 131 Km section from Areacode (Malappuram) to Kurumathoor (Kannur) Section of Kochi - Koottanad - Mangaluru Pipeline Project.On 18 March 2017, GAIL (India) announced the launch of the implementation of its City Gas Distribution (CGD) project in Bhubaneswar and Cuttack in Odisha. On 20 October 2017, GAIL (India) announced the commencement of supply of natural gas to the residents of Bhubaneswar in OdishaOn 7 December 2017, GAIL (India) awarded contract for laying 520 kms pipeline connectivity from Dobhi (in Bihar) to Durgapur (in West Bengal) including 120 kms line to Jamshedpur (in Jharkhand). On 29 December 2017, GAIL (India) placed line pipe orders for approx. 400 Km for pipeline connectivity from Dobhi (in Bihar) to Durgapur (in West Bengal). On 30 December 2017, GAIL (India) announced that it had commissioned Indias second largest rooftop solar PV power plant at its petrochemical complex at Pata, Uttar Pradesh. The electricity generated from the power plant is targeted for captive use for the gas based petrochemicals plant.The Government of India disinvested 1,30,26,898 shares in June 2018 through CPSE Bharat 22 ETF, which resulted the shareholding of . 1,19,55,21,226 equity shares, representing 53.01% of paid-up share capital of GAIL after divestment.In 2019, GAIL Board approved revival of existing LPG plant project at Usar, Maharashtra and converting the same into 500 KTA Polypropylene complex. Supply of Natural Gas commenced in Patna City by commissioning of 2 CNG station and PNG which was inaugurated by Honble Prime Minister of India. Further, supply of gas to CGD Cuttack \u0026 Bhubaneswar were started from new LCNG (Liquefied CNG) satellite terminal commissioned in Bhubaneswar City. The Government of India disinvested 1,16,75,668 shares in July, 2018 \u0026 1,98,43,410 shares in February, 2019 through CPSE Bharat 22 ETF. and after disinvestment, the President of Indias shareholding stood at 1,17,70,29,046 equity shares, representing 52.19% of paid-up share capital of GAIL.In 2019-20, the Company made significant progress in the ongoing 2,655 km of Jagdishpur Haldia and Bokaro Dhamra Pipeline (JHBDPL) Project popularly known as Pradhan Mantri Urja Ganga Pipeline Project. Phase-1 (750 km) of this prestigious project from Phulpur to Varanasi, Gaya, Patna and Barauni has already been commissioned. It commissioned 594 km of Natural Gas Pipeline in FY 2019-20 which consist of 165 km Gorakhpur spurline section of JHPDPL Phase-I alongwith 350 km section of Kochi-Koottanad-Bangalore-Mangalore Pipeline Phase-II and 07 customer connectivity projects. It made progress in pipeline laying activities in the 6 states of Bihar, Uttar Pradesh, Jharkhand, Odisha, West Bengal and Assam. Natural gas supply for CNG \u0026 PNG has also commenced in Ranchi \u0026 Jamshedpur City. It completed construction of 30 CNG stations in FY 2019-20, out of which 14 are already commissioned \u0026 16 CNG stations are mechanically completed. The Government of India disinvested 1,96,10,227 shares in October 2019 through CPSE Bharat 22 ETF. After disinvestment, the President of Indias shareholding stood 233,44,49,987 equity shares, representing 51.76% of paid-up share capital of the Company. In 2020, the Company divested acquired shares in Konkan LNG Limited (KLL) and subsequently, KLL became subsidiary of the Company w.e.f. 27 March, 2020, with GAILs equity shareholding of 69.06% along with NTPC and others. During FY 2019-20, Company commenced gas supply to Ramagundam Fertilizers \u0026 Chemicals Limited (RFCL), w.e.f. October, 2019 for pre-commissioning of the plant.In 2020-21, it acquired an equity stake of 5% in Indian Gas Exchange Ltd. (IGX), to trade natural gas at designated physical hubs in India.During the FY 2021-22, Jagdishpur Haldia and Bokaro Dhamra pipeline (JHBDPL), a total of 1,521 km out of 2,655 km pipeline lengthwas commissioned while achieving natural gas supply to all 4 major anchor Fertilizers plants, namely M/s Matix Fertilizers, Durgapur and 03 units of M/s Hindustan Urvarak \u0026 Rasayan Limited (HURL) at Gorakhpur, Sindri, \u0026 Barauni. Capacity augmentation of Vijaipurto Auraiya section of integrated Hazira-Vijaipur-Jagdishpur Pipeline was completed. Two new natural gas Tie-in Pipelines havebeen authorized by PNGRB to your Company for laying viz. (i) from Jaya Field at Jambusar Gujarat to South Gujarat Network (~18 km) and (ii) from LNG Terminal at Jafrabad to Integrated HVJ Network (~170 km). Jamnagar-Loni LPG Pipeline from 2.5 MMTPA to 3.25 MMTPA got completed during the year. Under the Petrochemicals business vertical, 500 KTA Propane Dehydrogenation and Polypropylene (PDH-PP) Project at Usar, Maharashtra, and another 60 KTA Polypropylene (PP) project at Pata, Uttar Pradesh is being set up. During the FY 2021-22, Company jointly with ONGC Videsh Singapore Pte. Ltd., IOCL Singapore Pte. Ltd., Oil India International Pte. Ltd., and Engineers India Ltd. has formed Bharat Energy Office LLC (BEO), Moscow, Russia for exploring business opportunities in Russia. GAIL also acquired 26% stake in ONGC Tripura Power Company Ltd (OTPC).During the FY 2022-23, Company acquired 26% stake in M/s LNG Japonica Shipping Corporation Limited from M/s Mitsui O.S.K. Lines, Ltd., Tokyo, Japan. Thereafter, the Company acquired shares of JBF Petrochemicals Ltd. and JBF Petrochemicals became a wholly-owned subsidiary of Company with effect from 01.06.2023. In September, 2022, the Company issued and allotted Bonus Shares to the Shareholders in ratio of One Equity Share of Rs 10 each for every Two Equity Shares of Rs 10 each held. i.e., 1:2. During FY 2022-23, 1074 km of Natural Gas Pipeline was commissioned. The Company expanded the reach of Pradhan Mantri Urja Ganga Pipeline Project, also known as Jagdishpur Haldia and Bokaro Dhamra Pipeline (JHBDPL) with the commissioning of 2,096 km out of 2,655 km total pipeline length. During FY 2022-23, the major addition to JHBDPL network was made through commissioning of Bokaro-Angul Mainline. It commissioned Sultanpur-Jhajjar-Hisar pipeline (135 km) on 31.03.2023 and commissioned Chainsa-Jhajjar-Hissar (CJHPL) network. Barauni-Guwahati Pipeline in Bihar Section was commissioned on 31 Mar 23. Kochi to Mangalore Pipeline (KMPL-450 km) passing through Kerala \u0026 Karnataka was commissioned. Kootanad to Bengalore Pipeline was commissioned. Phase-2 from Vijaipur to Auraiya-Phulpur Pipeline was commissioned in March 2022. Sultanpur-Jhajjar-Hisar Pipeline was commissioned on 31.03.2023."])</script><script>self.__next_f.push([1,"28:T826,"])</script><script>self.__next_f.push([1,"GAIL (INDIA) LTD.has informed BSE that the meeting of the Board of Directors of the Company is scheduled on 30/07/2024 inter alia to consider and approve Unaudited Financial Results for the quarter ended 30th June 2024 and Closure of Trading Window\n\nThis is in reference to our letter of even no. dated 23.07.2024. The Board of Directors of the Company in its meeting held today i.e. 30.07.2024, inter-alia, approved the Unaudited Financial Results (Standalone \u0026 Consolidated) of the Company for the quarter ended 30th June, 2024. Please find enclosed the following as per SEBI (LODR) Regulations, 2015: 1. Unaudited Financial Results (Standalone \u0026 Consolidated) of the Company for the quarter ended 30th June, 2024 along with Limited Review Report in accordance with Regulation 33, 52(1) and 52(4) of SEBI (LODR) Regulations, 2015. 2. Statement indicating no Deviation or Variation in the use of proceeds of issue of listed Non-Convertible Unsecured Debentures in accordance with Regulation 52(7) \u0026 52(7A) of SEBI (LODR) Regulations, 2015. 3. Security cover available in accordance with Regulation 54(2) \u0026 (3) of SEBI (LODR) Regulations, 2015\n\nThis is in reference to our letter of even no. dated 23.07.2024. The Board of Directors of the Company in its meeting held today i.e. 30.07.2024, inter-alia, approved the Unaudited Financial Results (Standalone \u0026 Consolidated) of the Company for the quarter ended 30th June, 2024. Please find enclosed the following as per SEBI (LODR) Regulations, 2015: 1. Unaudited Financial Results (Standalone \u0026 Consolidated) of the Company for the quarter ended 30th June, 2024 along with Limited Review Report in accordance with Regulation 33, 52(1) and 52(4) of SEBI (LODR) Regulations, 2015. 2. Statement indicating no Deviation or Variation in the use of proceeds of issue of listed Non-Convertible Unsecured Debentures in accordance with Regulation 52(7) \u0026 52(7A) of SEBI (LODR) Regulations, 2015. 3. Security cover available in accordance with Regulation 54(2) \u0026 (3) of SEBI (LODR) Regulations, 2015.\n\n(As per BSE Announcement Dated on 30/07/2024)"])</script><script>self.__next_f.push([1,"29:T4d4,"])</script><script>self.__next_f.push([1,"GAIL (INDIA) LTD.has informed BSE that the meeting of the Board of Directors of the Company is scheduled on 16/05/2024 inter alia to consider and approve Pursuant to SEBI (Listing Obligations \u0026 Disclosure Requirements) Regulations 2015 it is to inform that a meeting of the Board of Directors of the Company is scheduled on Thursday 16th May 2024 to inter-alia consider the Audited Financial Results for the quarter and year ended 31st March 2024.\nFurther in continuation of our letter of even no. dated 28th March 2024 specifying the closure of Trading Window for the Designated Persons and their Immediate Relatives it is notified that the Trading Window for dealing in securities of GAIL (India) Limited which was already closed from 1st April 2024 shall further remain closed till 18th May 2024 for Designated Persons and their Immediate Relatives as per the Insider Trading Code of the Company.\n\nThis is in reference to our letter of even no. dated 08.05.2024. The Board of Directors of the Company in its meeting held today i.e. 16.05.2024, inter-alia, approved the Audited Financial Results (Standalone \u0026 Consolidated) of the Company for the quarter and year ended 31st March, 2024.\n\n(As Per BSE Announcement dated on 16.05.2024)"])</script><script>self.__next_f.push([1,"b:[[\"$\",\"$L22\",null,{\"id\":\"schema-graph\",\"type\":\"application/ld+json\",\"dangerouslySetInnerHTML\":{\"__html\":\"$23\"}}],[\"$\",\"$L24\",null,{\"links\":[{\"name\":\"Overview\",\"slug\":\"gail-india-ltd-share-price\"},{\"name\":\"Futures\",\"slug\":\"gail-india-ltd/futures\"},{\"name\":\"Options Chain\",\"slug\":\"gail-india-ltd/options\"},{\"name\":\"Peer Comparison\",\"slug\":\"gail-india-ltd/peer-comparison\"},{\"name\":\"News \u0026 Events\",\"slug\":\"gail-india-ltd/news\"},{\"name\":\"Share Holding Pattern\",\"slug\":\"gail-india-ltd/share-holding\"},{\"name\":\"Corporate Actions\",\"slug\":\"gail-india-ltd/corporate-action\"},{\"name\":\"Historical Data\",\"slug\":\"gail-india-ltd-historical-data\"}],\"labelname\":\"GAIL (India)\",\"baseurl\":\"/company\"}],[\"$\",\"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\":\"GAIL (India) Ltd Share Price\"}]}]]}]}]}],[\"$\",\"$L25\",null,{\"slug\":\"gail-india-ltd\",\"faqData\":[{\"question\":\"What is the GAIL India Ltd share price today?\",\"answer\":\"The GAIL India Ltd shares price on NATIONAL STOCK EXCHANGE (NSE) is ₹159.37 today.\"},{\"question\":\"What is the Market Cap of GAIL India Ltd?\",\"answer\":\"Market capitalization, short for market cap, is the market value of a publicly traded company's outstanding shares. The market cap of GAIL India Ltd is ₹104787.36 Cr. as of 27 Feb ‘25\"},{\"question\":\"What is the PE and PB ratio of GAIL India Ltd?\",\"answer\":\"The PE and PB ratios of GAIL India Ltd is 11.05 and 1.50 as of 27 Feb ‘25\"},{\"question\":\"What is the 52 Week High and Low of GAIL India Ltd?\",\"answer\":\"The 52-week high/low is the highest and lowest price at which a GAIL India 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 GAIL India Ltd is ₹155.51 and ₹246.3 as of 27 Feb ‘25\"},{\"question\":\"What is the CAGR of GAIL India Ltd?\",\"answer\":\"GAIL India Ltd's CAGR for 5 Years at 16.16%, 3 Years at 21.39%, 1 Year at -11.73%, 6 Month at -31.67%, 3 Month at -19.30% and 1 Month at -4.12%.\"},{\"question\":\"What is the shareholding pattern of GAIL India Ltd?\",\"answer\":\"The shareholding pattern of GAIL India Ltd is as follows:\u003cbr\u003e\\n Promoters - 51.52 %\u003cbr\u003e\\n Institutions - 40.95 %\u003cbr\u003e\\n Public - 6.79 %\\n \"}],\"stockData\":{\"wpResp\":{\"wpID\":424556,\"slug\":\"gail-india-ltd\",\"permalink\":\"/company/gail-india-ltd-share-price\",\"title\":\"GAIL (India) Ltd\",\"summary\":\"\",\"sector\":[{\"id\":92345,\"name\":\"Gas Distribution\",\"slug\":\"gas-distribution\",\"parent\":0}],\"created_on_gmt\":\"2024-07-03 12:38:02\",\"updated_on_gmt\":\"2024-07-03 12:38:02\",\"cocode\":\"12350\",\"company_faqs\":false,\"company_shortname\":\"GAIL (India)\",\"seo\":{\"title\":\"GAIL (India) Ltd Stock Price: GAIL (India) Share Price Today | India Infoline\",\"meta_description\":\"\",\"canonical\":\"https://www.indiainfoline.com/company/gail-india-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\":\"GAIL (India)\",\"symbol\":\"GAIL\"},\"apiResp\":{\"consolidated_shareholding_pattern_nse\":{\"exchange\":\"NSE\",\"sc_code\":\"532155\",\"co_code\":\"12350\",\"sc_group\":\"A\",\"symbol\":\"GAIL\",\"isin\":\"INE129A01019\",\"comp_name\":\"GAIL (India) Ltd\",\"trade_date\":\"2/27/2025 12:00:00 AM\",\"open\":\"160\",\"high\":\"161.94\",\"low\":\"157.47\",\"currprice\":\"159.37\",\"prevclose\":\"160.74\",\"prevhigh_price\":\"165.56\",\"pricediff\":\"-1.37\",\"perchg\":\"-0.852308075152423\",\"volume\":\"8836252\",\"fiftytwo_weekhigh\":\"246.3\",\"fiftytwo_weekhighdate\":\"7/31/2024 12:00:00 AM\",\"fiftytwo_weekLow\":\"155.51\",\"fiftytwo_weekLowdate\":\"2/12/2025 12:00:00 AM\",\"weeklyhigh\":\"168.49\",\"weeklylow\":\"160.5\",\"marketcap\":\"105688.15\",\"fvalue\":\"10\",\"promoholding\":\"51.5213\",\"institutions\":\"40.9545\",\"noninstitutions\":\"6.7924\",\"dma50\":\"177.5768\",\"dma100\":\"192.0683\",\"dma200\":\"206.96195\",\"pe\":\"13.44\",\"dividend\":\"6.5\"},\"company_returns_bse\":{\"co_code\":\"12350\",\"bsecode\":\"532155\",\"nsesymbol\":\"GAIL\",\"isin\":\"INE129A01019\",\"lname\":\"GAIL (India) Ltd\",\"ret1month\":\"-4.08711217183771\",\"ret3month\":\"-19.2819482801908\",\"ret6month\":\"-31.6684378320935\",\"ret1year\":\"-11.7243272926963\",\"ret3year\":\"21.420345416172\",\"ret5year\":\"16.1537400376149\"},\"profit_loss_standalone\":[{\"co_code\":\"12350\",\"yrc\":\"202203\",\"revenue\":\"91626.48\",\"yoygrowth_revenue\":\"61.5128463436109\",\"rawmaterials\":\"-70782.18\",\"aspercofsales_rawmaterials\":\"77.2507903828675\",\"employeecosts\":\"-1711.17\",\"aspercofsales_employeecosts\":\"1.86754964285434\",\"othercosts\":\"-5304.1\",\"aspercofsales_othercost\":\"5.78882873160685\",\"operatingprofit\":\"13829.03\",\"opm\":\"15.0928312426713\",\"depreciation\":\"-2111.17\",\"interestexpense\":\"-174.43\",\"otherincome\":\"2046.86\",\"profitbeforetax\":\"13590.29\",\"taxes\":\"-3226.32\",\"taxrate\":\"-23.7398907602413\",\"minoritiesandother\":\"0\",\"adjprofit\":\"10363.97\",\"exceptionalitems\":\"0\",\"netprofit\":\"10363.97\",\"yoygrowth_netprofit\":\"111.93432552585\",\"npm\":\"11.3111078806039\"},{\"co_code\":\"12350\",\"yrc\":\"202103\",\"revenue\":\"56730.15\",\"yoygrowth_revenue\":\"-21.0666589120279\",\"rawmaterials\":\"-44348.56\",\"aspercofsales_rawmaterials\":\"78.1745861768389\",\"employeecosts\":\"-1537.7\",\"aspercofsales_employeecosts\":\"2.71055162025836\",\"othercosts\":\"-4398.76\",\"aspercofsales_othercost\":\"7.75383107571547\",\"operatingprofit\":\"6445.13\",\"opm\":\"11.3610311271872\",\"depreciation\":\"-1907.88\",\"interestexpense\":\"-155.9\",\"otherincome\":\"2004.46\",\"profitbeforetax\":\"6385.81\",\"taxes\":\"-1495.63\",\"taxrate\":\"-23.4211478261959\",\"minoritiesandother\":\"0\",\"adjprofit\":\"4890.18\",\"exceptionalitems\":\"0\",\"netprofit\":\"4890.18\",\"yoygrowth_netprofit\":\"-26.1372407157627\",\"npm\":\"8.62007239536648\"},{\"co_code\":\"12350\",\"yrc\":\"202003\",\"revenue\":\"71870.96\",\"yoygrowth_revenue\":\"33.9337380673473\",\"rawmaterials\":\"-57360.54\",\"aspercofsales_rawmaterials\":\"79.8104547372124\",\"employeecosts\":\"-1519.25\",\"aspercofsales_employeecosts\":\"2.11385794763281\",\"othercosts\":\"-4621.79\",\"aspercofsales_othercost\":\"6.43067798176064\",\"operatingprofit\":\"8369.38\",\"opm\":\"11.6450093333942\",\"depreciation\":\"-1835.99\",\"interestexpense\":\"-108.5\",\"otherincome\":\"1416.84\",\"profitbeforetax\":\"7841.73000000001\",\"taxes\":\"-1322.73\",\"taxrate\":\"-16.8678340111174\",\"minoritiesandother\":\"0\",\"adjprofit\":\"6519.00000000001\",\"exceptionalitems\":\"101.63\",\"netprofit\":\"6620.63\",\"yoygrowth_netprofit\":\"43.3530154317182\",\"npm\":\"9.2118290892455\"},{\"co_code\":\"12350\",\"yrc\":\"201803\",\"revenue\":\"53661.58\",\"yoygrowth_revenue\":\"11.4493492575628\",\"rawmaterials\":\"-40436.88\",\"aspercofsales_rawmaterials\":\"75.3553659806513\",\"employeecosts\":\"-1301.46\",\"aspercofsales_employeecosts\":\"2.42531062260932\",\"othercosts\":\"-4289.31\",\"aspercofsales_othercost\":\"7.99326072769382\",\"operatingprofit\":\"7633.93\",\"opm\":\"14.2260626690455\",\"depreciation\":\"-1415.14\",\"interestexpense\":\"-275.11\",\"otherincome\":\"987\",\"profitbeforetax\":\"6930.68\",\"taxes\":\"-2339.96\",\"taxrate\":\"-33.7623436661337\",\"minoritiesandother\":\"0\",\"adjprofit\":\"4590.72\",\"exceptionalitems\":\"27.69\",\"netprofit\":\"4618.40999999999\",\"yoygrowth_netprofit\":\"31.844951768672\",\"npm\":\"8.60654867038948\"}],\"corporate_actions_agm\":[{\"purpose\":\"AGM\",\"co_name\":\"GAIL (India) Ltd\",\"co_code\":\"12350\",\"isin\":\"INE129A01019\",\"announcementdate\":\"7/30/2024 12:00:00 AM\",\"gmdate\":\"8/28/2024 12:00:00 AM\",\"description\":\"This is to inform that the Fortieth AGM of the members of GAIL (India) Limited will be held on Wednesday, 28th August, 2024 at 11:30 a.m. through Video Conferencing (VC)/ Other Audio-Visual Means (OAVM). In accordance with the relevant circulars issued by the Ministry of Corporate Affairs and the Securities Exchange Board of India, Notice of the AGM along with the Annual Report 2023-24 will be sent by electronic mode only to those Members whose e-mail address(es) are registered with the Company/Depositories. \\n\\nPROCEEDINGS OF 40TH ANNUAL GENERAL MEETING OF THE COMPANY \\n\\n(As Per BSE Announcement dated on 28.08.2024)\\n\\n This is to inform that the 40th Annual General Meeting of the Company was held on Wednesday, the 28th day of August, 2024 at 11:30 a.m. through Video Conferencing Mode (VC) /Other Audio-Visual Means (OA VM). The summary of Voting results (Remote e-voting and e-voting during AGM) is enclosed herewith Read less.. \\n\\n(As Per BSE Announcement Dated on 29.08.2024)\",\"companyshortname\":\"GAIL (India)\",\"facevalue\":\"10\",\"sectorname\":\"Gas Distribution\"}],\"corporate_actions_b\":false,\"chart_data_equities_nse_1d\":[{\"Open\":161.6,\"Close\":159.87,\"High\":161.94,\"Low\":159.74,\"Volume\":207191,\"Date\":\"2025-02-27 09:15:59 AM\"},{\"Open\":159.86,\"Close\":160.38,\"High\":160.41,\"Low\":159.86,\"Volume\":47000,\"Date\":\"2025-02-27 09:16:46 AM\"},{\"Open\":160.38,\"Close\":160.47,\"High\":160.6,\"Low\":160.38,\"Volume\":65139,\"Date\":\"2025-02-27 09:17:56 AM\"},{\"Open\":160.5,\"Close\":160.21,\"High\":160.5,\"Low\":160.21,\"Volume\":29372,\"Date\":\"2025-02-27 09:18:49 AM\"},{\"Open\":160.12,\"Close\":159.58,\"High\":160.12,\"Low\":159.5,\"Volume\":60653,\"Date\":\"2025-02-27 09:19:56 AM\"},{\"Open\":159.45,\"Close\":159.5,\"High\":159.68,\"Low\":159.45,\"Volume\":88365,\"Date\":\"2025-02-27 09:20:56 AM\"},{\"Open\":159.4,\"Close\":159.27,\"High\":159.65,\"Low\":159.12,\"Volume\":63972,\"Date\":\"2025-02-27 09:21:56 AM\"},{\"Open\":159.19,\"Close\":159.09,\"High\":159.27,\"Low\":159.05,\"Volume\":46062,\"Date\":\"2025-02-27 09:22:57 AM\"},{\"Open\":159.05,\"Close\":159.05,\"High\":159.11,\"Low\":159.05,\"Volume\":32054,\"Date\":\"2025-02-27 09:23:53 AM\"},{\"Open\":159.01,\"Close\":159,\"High\":159.06,\"Low\":158.91,\"Volume\":125431,\"Date\":\"2025-02-27 09:24:53 AM\"},{\"Open\":159.14,\"Close\":159.65,\"High\":159.7,\"Low\":159.14,\"Volume\":81486,\"Date\":\"2025-02-27 09:25:57 AM\"},{\"Open\":159.69,\"Close\":159.71,\"High\":159.77,\"Low\":159.6,\"Volume\":41383,\"Date\":\"2025-02-27 09:26:55 AM\"},{\"Open\":159.84,\"Close\":159.92,\"High\":160.06,\"Low\":159.84,\"Volume\":68305,\"Date\":\"2025-02-27 09:27:53 AM\"},{\"Open\":159.87,\"Close\":160.14,\"High\":160.26,\"Low\":159.87,\"Volume\":41160,\"Date\":\"2025-02-27 09:28:59 AM\"},{\"Open\":160.15,\"Close\":159.89,\"High\":160.15,\"Low\":159.89,\"Volume\":25199,\"Date\":\"2025-02-27 09:29:58 AM\"},{\"Open\":159.89,\"Close\":159.65,\"High\":159.91,\"Low\":159.65,\"Volume\":20391,\"Date\":\"2025-02-27 09:30:56 AM\"},{\"Open\":159.4,\"Close\":159.31,\"High\":159.4,\"Low\":159.14,\"Volume\":41496,\"Date\":\"2025-02-27 09:31:53 AM\"},{\"Open\":159.24,\"Close\":159.17,\"High\":159.29,\"Low\":159.06,\"Volume\":22388,\"Date\":\"2025-02-27 09:32:58 AM\"},{\"Open\":159.19,\"Close\":159.73,\"High\":159.78,\"Low\":159.15,\"Volume\":44128,\"Date\":\"2025-02-27 09:33:53 AM\"},{\"Open\":159.68,\"Close\":159.39,\"High\":159.68,\"Low\":159.31,\"Volume\":37699,\"Date\":\"2025-02-27 09:34:58 AM\"},{\"Open\":159.44,\"Close\":159.52,\"High\":159.59,\"Low\":159.4,\"Volume\":13344,\"Date\":\"2025-02-27 09:35:57 AM\"},{\"Open\":159.5,\"Close\":159.34,\"High\":159.5,\"Low\":159.34,\"Volume\":16771,\"Date\":\"2025-02-27 09:36:51 AM\"},{\"Open\":159.39,\"Close\":159.11,\"High\":159.39,\"Low\":159.11,\"Volume\":38865,\"Date\":\"2025-02-27 09:37:58 AM\"},{\"Open\":159.19,\"Close\":158.83,\"High\":159.19,\"Low\":158.83,\"Volume\":38096,\"Date\":\"2025-02-27 09:38:53 AM\"},{\"Open\":158.8,\"Close\":158.79,\"High\":158.83,\"Low\":158.71,\"Volume\":61365,\"Date\":\"2025-02-27 09:39:54 AM\"},{\"Open\":158.74,\"Close\":158.86,\"High\":158.86,\"Low\":158.67,\"Volume\":79469,\"Date\":\"2025-02-27 09:40:59 AM\"},{\"Open\":158.9,\"Close\":158.92,\"High\":158.92,\"Low\":158.82,\"Volume\":20171,\"Date\":\"2025-02-27 09:41:59 AM\"},{\"Open\":158.92,\"Close\":158.91,\"High\":158.92,\"Low\":158.91,\"Volume\":11935,\"Date\":\"2025-02-27 09:42:58 AM\"},{\"Open\":158.9,\"Close\":158.66,\"High\":158.91,\"Low\":158.59,\"Volume\":32014,\"Date\":\"2025-02-27 09:43:57 AM\"},{\"Open\":158.58,\"Close\":158.52,\"High\":158.66,\"Low\":158.44,\"Volume\":67419,\"Date\":\"2025-02-27 09:44:56 AM\"},{\"Open\":158.51,\"Close\":158.55,\"High\":158.6,\"Low\":158.51,\"Volume\":30184,\"Date\":\"2025-02-27 09:45:55 AM\"},{\"Open\":158.48,\"Close\":158.81,\"High\":158.81,\"Low\":158.48,\"Volume\":28500,\"Date\":\"2025-02-27 09:46:54 AM\"},{\"Open\":158.7,\"Close\":158.55,\"High\":158.71,\"Low\":158.51,\"Volume\":23553,\"Date\":\"2025-02-27 09:47:58 AM\"},{\"Open\":158.51,\"Close\":158.56,\"High\":158.64,\"Low\":158.51,\"Volume\":29495,\"Date\":\"2025-02-27 09:48:58 AM\"},{\"Open\":158.62,\"Close\":158.63,\"High\":158.78,\"Low\":158.57,\"Volume\":40417,\"Date\":\"2025-02-27 09:49:57 AM\"},{\"Open\":158.66,\"Close\":158.71,\"High\":158.76,\"Low\":158.61,\"Volume\":31668,\"Date\":\"2025-02-27 09:50:53 AM\"},{\"Open\":158.72,\"Close\":158.6,\"High\":159.01,\"Low\":158.6,\"Volume\":41511,\"Date\":\"2025-02-27 09:51:58 AM\"},{\"Open\":158.64,\"Close\":158.74,\"High\":158.74,\"Low\":158.55,\"Volume\":45454,\"Date\":\"2025-02-27 09:52:55 AM\"},{\"Open\":158.75,\"Close\":158.73,\"High\":158.82,\"Low\":158.73,\"Volume\":14789,\"Date\":\"2025-02-27 09:53:57 AM\"},{\"Open\":158.73,\"Close\":158.35,\"High\":158.73,\"Low\":158.35,\"Volume\":49041,\"Date\":\"2025-02-27 09:54:54 AM\"},{\"Open\":158.31,\"Close\":158.56,\"High\":158.69,\"Low\":158.3,\"Volume\":74538,\"Date\":\"2025-02-27 09:55:56 AM\"},{\"Open\":158.45,\"Close\":158.53,\"High\":158.53,\"Low\":158.33,\"Volume\":22883,\"Date\":\"2025-02-27 09:56:55 AM\"},{\"Open\":158.59,\"Close\":158.72,\"High\":158.76,\"Low\":158.59,\"Volume\":22557,\"Date\":\"2025-02-27 09:57:55 AM\"},{\"Open\":158.63,\"Close\":158.8,\"High\":158.85,\"Low\":158.61,\"Volume\":49862,\"Date\":\"2025-02-27 09:58:58 AM\"},{\"Open\":158.74,\"Close\":158.6,\"High\":158.74,\"Low\":158.57,\"Volume\":15230,\"Date\":\"2025-02-27 09:59:59 AM\"},{\"Open\":158.6,\"Close\":158.77,\"High\":158.8,\"Low\":158.6,\"Volume\":19897,\"Date\":\"2025-02-27 10:00:57 AM\"},{\"Open\":158.78,\"Close\":158.71,\"High\":158.78,\"Low\":158.66,\"Volume\":12294,\"Date\":\"2025-02-27 10:01:58 AM\"},{\"Open\":158.71,\"Close\":158.58,\"High\":158.71,\"Low\":158.58,\"Volume\":15746,\"Date\":\"2025-02-27 10:02:58 AM\"},{\"Open\":158.52,\"Close\":158.41,\"High\":158.59,\"Low\":158.41,\"Volume\":18827,\"Date\":\"2025-02-27 10:03:54 AM\"},{\"Open\":158.41,\"Close\":158.39,\"High\":158.41,\"Low\":158.32,\"Volume\":9388,\"Date\":\"2025-02-27 10:04:59 AM\"},{\"Open\":158.31,\"Close\":158.49,\"High\":158.49,\"Low\":158.31,\"Volume\":23351,\"Date\":\"2025-02-27 10:05:53 AM\"},{\"Open\":158.47,\"Close\":158.35,\"High\":158.47,\"Low\":158.35,\"Volume\":25868,\"Date\":\"2025-02-27 10:06:55 AM\"},{\"Open\":158.35,\"Close\":158.36,\"High\":158.39,\"Low\":158.35,\"Volume\":14786,\"Date\":\"2025-02-27 10:07:54 AM\"},{\"Open\":158.32,\"Close\":158.48,\"High\":158.48,\"Low\":158.32,\"Volume\":15528,\"Date\":\"2025-02-27 10:08:59 AM\"},{\"Open\":158.59,\"Close\":158.7,\"High\":158.7,\"Low\":158.54,\"Volume\":19638,\"Date\":\"2025-02-27 10:09:59 AM\"},{\"Open\":158.69,\"Close\":158.62,\"High\":158.75,\"Low\":158.62,\"Volume\":10308,\"Date\":\"2025-02-27 10:10:53 AM\"},{\"Open\":158.6,\"Close\":158.48,\"High\":158.6,\"Low\":158.48,\"Volume\":26292,\"Date\":\"2025-02-27 10:11:59 AM\"},{\"Open\":158.42,\"Close\":158.63,\"High\":158.7,\"Low\":158.42,\"Volume\":24049,\"Date\":\"2025-02-27 10:12:58 AM\"},{\"Open\":158.57,\"Close\":158.51,\"High\":158.57,\"Low\":158.46,\"Volume\":4310,\"Date\":\"2025-02-27 10:13:58 AM\"},{\"Open\":158.47,\"Close\":158.53,\"High\":158.53,\"Low\":158.42,\"Volume\":21736,\"Date\":\"2025-02-27 10:14:56 AM\"},{\"Open\":158.58,\"Close\":158.7,\"High\":158.7,\"Low\":158.53,\"Volume\":9077,\"Date\":\"2025-02-27 10:15:55 AM\"},{\"Open\":158.54,\"Close\":158.53,\"High\":158.57,\"Low\":158.5,\"Volume\":13104,\"Date\":\"2025-02-27 10:16:58 AM\"},{\"Open\":158.57,\"Close\":158.67,\"High\":158.7,\"Low\":158.57,\"Volume\":11054,\"Date\":\"2025-02-27 10:17:54 AM\"},{\"Open\":158.68,\"Close\":158.6,\"High\":158.68,\"Low\":158.55,\"Volume\":6303,\"Date\":\"2025-02-27 10:18:57 AM\"},{\"Open\":158.55,\"Close\":158.75,\"High\":158.75,\"Low\":158.51,\"Volume\":20073,\"Date\":\"2025-02-27 10:19:54 AM\"},{\"Open\":158.75,\"Close\":158.65,\"High\":158.75,\"Low\":158.65,\"Volume\":10775,\"Date\":\"2025-02-27 10:20:58 AM\"},{\"Open\":158.6,\"Close\":158.55,\"High\":158.6,\"Low\":158.5,\"Volume\":7190,\"Date\":\"2025-02-27 10:21:53 AM\"},{\"Open\":158.51,\"Close\":158.52,\"High\":158.55,\"Low\":158.5,\"Volume\":7092,\"Date\":\"2025-02-27 10:22:55 AM\"},{\"Open\":158.5,\"Close\":158.48,\"High\":158.52,\"Low\":158.46,\"Volume\":13414,\"Date\":\"2025-02-27 10:23:54 AM\"},{\"Open\":158.48,\"Close\":158.58,\"High\":158.58,\"Low\":158.48,\"Volume\":32034,\"Date\":\"2025-02-27 10:24:55 AM\"},{\"Open\":158.5,\"Close\":158.59,\"High\":158.62,\"Low\":158.5,\"Volume\":7576,\"Date\":\"2025-02-27 10:25:56 AM\"},{\"Open\":158.55,\"Close\":158.5,\"High\":158.57,\"Low\":158.5,\"Volume\":10254,\"Date\":\"2025-02-27 10:26:56 AM\"},{\"Open\":158.5,\"Close\":158.59,\"High\":158.59,\"Low\":158.5,\"Volume\":7253,\"Date\":\"2025-02-27 10:27:58 AM\"},{\"Open\":158.67,\"Close\":158.62,\"High\":158.67,\"Low\":158.56,\"Volume\":8575,\"Date\":\"2025-02-27 10:28:59 AM\"},{\"Open\":158.53,\"Close\":158.57,\"High\":158.59,\"Low\":158.5,\"Volume\":9766,\"Date\":\"2025-02-27 10:29:55 AM\"},{\"Open\":158.54,\"Close\":158.82,\"High\":158.82,\"Low\":158.54,\"Volume\":27943,\"Date\":\"2025-02-27 10:30:57 AM\"},{\"Open\":158.75,\"Close\":158.79,\"High\":158.8,\"Low\":158.69,\"Volume\":19007,\"Date\":\"2025-02-27 10:31:59 AM\"},{\"Open\":158.75,\"Close\":158.74,\"High\":158.75,\"Low\":158.65,\"Volume\":8758,\"Date\":\"2025-02-27 10:32:58 AM\"},{\"Open\":158.79,\"Close\":158.6,\"High\":158.79,\"Low\":158.6,\"Volume\":15032,\"Date\":\"2025-02-27 10:33:54 AM\"},{\"Open\":158.61,\"Close\":158.55,\"High\":158.61,\"Low\":158.5,\"Volume\":8369,\"Date\":\"2025-02-27 10:34:56 AM\"},{\"Open\":158.5,\"Close\":158.58,\"High\":158.58,\"Low\":158.5,\"Volume\":27270,\"Date\":\"2025-02-27 10:35:56 AM\"},{\"Open\":158.48,\"Close\":158.3,\"High\":158.48,\"Low\":158.3,\"Volume\":29615,\"Date\":\"2025-02-27 10:36:56 AM\"},{\"Open\":158.3,\"Close\":158.25,\"High\":158.32,\"Low\":158.25,\"Volume\":40631,\"Date\":\"2025-02-27 10:37:55 AM\"},{\"Open\":158.21,\"Close\":158.36,\"High\":158.48,\"Low\":158.2,\"Volume\":29989,\"Date\":\"2025-02-27 10:38:56 AM\"},{\"Open\":158.3,\"Close\":158.4,\"High\":158.4,\"Low\":158.23,\"Volume\":15378,\"Date\":\"2025-02-27 10:39:57 AM\"},{\"Open\":158.37,\"Close\":158.46,\"High\":158.48,\"Low\":158.36,\"Volume\":25368,\"Date\":\"2025-02-27 10:40:57 AM\"},{\"Open\":158.45,\"Close\":158.51,\"High\":158.52,\"Low\":158.45,\"Volume\":15860,\"Date\":\"2025-02-27 10:41:55 AM\"},{\"Open\":158.61,\"Close\":158.6,\"High\":158.69,\"Low\":158.56,\"Volume\":14902,\"Date\":\"2025-02-27 10:42:54 AM\"},{\"Open\":158.62,\"Close\":158.5,\"High\":158.67,\"Low\":158.41,\"Volume\":39510,\"Date\":\"2025-02-27 10:43:59 AM\"},{\"Open\":158.56,\"Close\":158.51,\"High\":158.57,\"Low\":158.5,\"Volume\":18341,\"Date\":\"2025-02-27 10:44:59 AM\"},{\"Open\":158.51,\"Close\":158.35,\"High\":158.6,\"Low\":158.35,\"Volume\":44416,\"Date\":\"2025-02-27 10:45:54 AM\"},{\"Open\":158.41,\"Close\":158.34,\"High\":158.41,\"Low\":158.34,\"Volume\":6607,\"Date\":\"2025-02-27 10:46:59 AM\"},{\"Open\":158.34,\"Close\":158.25,\"High\":158.34,\"Low\":158.2,\"Volume\":15949,\"Date\":\"2025-02-27 10:47:59 AM\"},{\"Open\":158.23,\"Close\":158.22,\"High\":158.25,\"Low\":158.2,\"Volume\":13037,\"Date\":\"2025-02-27 10:48:58 AM\"},{\"Open\":158.25,\"Close\":158.29,\"High\":158.3,\"Low\":158.25,\"Volume\":15957,\"Date\":\"2025-02-27 10:49:58 AM\"},{\"Open\":158.3,\"Close\":158.5,\"High\":158.54,\"Low\":158.3,\"Volume\":33405,\"Date\":\"2025-02-27 10:50:59 AM\"},{\"Open\":158.45,\"Close\":158.54,\"High\":158.54,\"Low\":158.44,\"Volume\":8789,\"Date\":\"2025-02-27 10:51:57 AM\"},{\"Open\":158.54,\"Close\":158.65,\"High\":158.65,\"Low\":158.5,\"Volume\":18952,\"Date\":\"2025-02-27 10:52:58 AM\"},{\"Open\":158.64,\"Close\":158.58,\"High\":158.66,\"Low\":158.58,\"Volume\":24584,\"Date\":\"2025-02-27 10:53:55 AM\"},{\"Open\":158.53,\"Close\":158.49,\"High\":158.53,\"Low\":158.45,\"Volume\":30335,\"Date\":\"2025-02-27 10:54:54 AM\"},{\"Open\":158.51,\"Close\":158.54,\"High\":158.56,\"Low\":158.42,\"Volume\":19648,\"Date\":\"2025-02-27 10:55:58 AM\"},{\"Open\":158.49,\"Close\":158.44,\"High\":158.55,\"Low\":158.44,\"Volume\":7213,\"Date\":\"2025-02-27 10:56:54 AM\"},{\"Open\":158.33,\"Close\":158.32,\"High\":158.41,\"Low\":158.29,\"Volume\":18632,\"Date\":\"2025-02-27 10:57:58 AM\"},{\"Open\":158.29,\"Close\":158.27,\"High\":158.3,\"Low\":158.25,\"Volume\":13370,\"Date\":\"2025-02-27 10:58:55 AM\"},{\"Open\":158.2,\"Close\":158.24,\"High\":158.24,\"Low\":158.2,\"Volume\":15249,\"Date\":\"2025-02-27 10:59:57 AM\"},{\"Open\":158.22,\"Close\":158.22,\"High\":158.24,\"Low\":158.2,\"Volume\":6364,\"Date\":\"2025-02-27 11:00:57 AM\"},{\"Open\":158.2,\"Close\":158.37,\"High\":158.37,\"Low\":158.2,\"Volume\":28394,\"Date\":\"2025-02-27 11:01:59 AM\"},{\"Open\":158.37,\"Close\":158.24,\"High\":158.37,\"Low\":158.24,\"Volume\":9525,\"Date\":\"2025-02-27 11:02:59 AM\"},{\"Open\":158.31,\"Close\":158.32,\"High\":158.39,\"Low\":158.27,\"Volume\":24674,\"Date\":\"2025-02-27 11:03:57 AM\"},{\"Open\":158.27,\"Close\":158.31,\"High\":158.31,\"Low\":158.23,\"Volume\":21771,\"Date\":\"2025-02-27 11:04:58 AM\"},{\"Open\":158.31,\"Close\":158.33,\"High\":158.33,\"Low\":158.3,\"Volume\":11414,\"Date\":\"2025-02-27 11:05:58 AM\"},{\"Open\":158.31,\"Close\":158.3,\"High\":158.31,\"Low\":158.24,\"Volume\":9267,\"Date\":\"2025-02-27 11:06:58 AM\"},{\"Open\":158.3,\"Close\":158.25,\"High\":158.31,\"Low\":158.24,\"Volume\":11247,\"Date\":\"2025-02-27 11:07:59 AM\"},{\"Open\":158.25,\"Close\":158.2,\"High\":158.26,\"Low\":158.2,\"Volume\":9801,\"Date\":\"2025-02-27 11:08:55 AM\"},{\"Open\":158.2,\"Close\":158.23,\"High\":158.23,\"Low\":158.15,\"Volume\":41991,\"Date\":\"2025-02-27 11:09:56 AM\"},{\"Open\":158.22,\"Close\":158.17,\"High\":158.29,\"Low\":158.17,\"Volume\":20722,\"Date\":\"2025-02-27 11:10:56 AM\"},{\"Open\":158.25,\"Close\":158.17,\"High\":158.28,\"Low\":158.17,\"Volume\":41315,\"Date\":\"2025-02-27 11:11:58 AM\"},{\"Open\":158.22,\"Close\":158.22,\"High\":158.32,\"Low\":158.19,\"Volume\":9344,\"Date\":\"2025-02-27 11:12:56 AM\"},{\"Open\":158.22,\"Close\":158.19,\"High\":158.22,\"Low\":158.15,\"Volume\":20639,\"Date\":\"2025-02-27 11:13:56 AM\"},{\"Open\":158.18,\"Close\":158.15,\"High\":158.25,\"Low\":158.12,\"Volume\":15051,\"Date\":\"2025-02-27 11:14:57 AM\"},{\"Open\":158.12,\"Close\":158.19,\"High\":158.21,\"Low\":158.1,\"Volume\":25130,\"Date\":\"2025-02-27 11:15:55 AM\"},{\"Open\":158.19,\"Close\":158.18,\"High\":158.19,\"Low\":158.05,\"Volume\":36586,\"Date\":\"2025-02-27 11:16:57 AM\"},{\"Open\":158.09,\"Close\":158.11,\"High\":158.16,\"Low\":158.06,\"Volume\":7541,\"Date\":\"2025-02-27 11:17:56 AM\"},{\"Open\":158.06,\"Close\":158,\"High\":158.07,\"Low\":158,\"Volume\":44481,\"Date\":\"2025-02-27 11:18:55 AM\"},{\"Open\":157.95,\"Close\":157.91,\"High\":158.06,\"Low\":157.89,\"Volume\":241508,\"Date\":\"2025-02-27 11:19:58 AM\"},{\"Open\":157.91,\"Close\":157.68,\"High\":157.94,\"Low\":157.68,\"Volume\":45047,\"Date\":\"2025-02-27 11:20:59 AM\"},{\"Open\":157.7,\"Close\":157.57,\"High\":157.74,\"Low\":157.54,\"Volume\":31299,\"Date\":\"2025-02-27 11:21:57 AM\"},{\"Open\":157.53,\"Close\":157.57,\"High\":157.67,\"Low\":157.47,\"Volume\":81688,\"Date\":\"2025-02-27 11:22:56 AM\"},{\"Open\":157.62,\"Close\":157.59,\"High\":157.67,\"Low\":157.55,\"Volume\":26187,\"Date\":\"2025-02-27 11:23:56 AM\"},{\"Open\":157.59,\"Close\":157.52,\"High\":157.62,\"Low\":157.52,\"Volume\":21671,\"Date\":\"2025-02-27 11:24:57 AM\"},{\"Open\":157.52,\"Close\":157.7,\"High\":157.7,\"Low\":157.5,\"Volume\":18789,\"Date\":\"2025-02-27 11:25:56 AM\"},{\"Open\":157.77,\"Close\":157.74,\"High\":157.84,\"Low\":157.73,\"Volume\":24877,\"Date\":\"2025-02-27 11:26:57 AM\"},{\"Open\":157.74,\"Close\":157.79,\"High\":157.79,\"Low\":157.68,\"Volume\":13742,\"Date\":\"2025-02-27 11:27:59 AM\"},{\"Open\":157.76,\"Close\":157.84,\"High\":157.84,\"Low\":157.76,\"Volume\":9737,\"Date\":\"2025-02-27 11:28:55 AM\"},{\"Open\":157.82,\"Close\":157.79,\"High\":157.83,\"Low\":157.79,\"Volume\":22975,\"Date\":\"2025-02-27 11:29:57 AM\"},{\"Open\":157.8,\"Close\":157.82,\"High\":157.87,\"Low\":157.78,\"Volume\":20071,\"Date\":\"2025-02-27 11:30:56 AM\"},{\"Open\":157.73,\"Close\":157.7,\"High\":157.79,\"Low\":157.7,\"Volume\":19814,\"Date\":\"2025-02-27 11:31:53 AM\"},{\"Open\":157.76,\"Close\":157.9,\"High\":157.93,\"Low\":157.76,\"Volume\":18507,\"Date\":\"2025-02-27 11:32:56 AM\"},{\"Open\":157.9,\"Close\":157.98,\"High\":157.98,\"Low\":157.88,\"Volume\":14758,\"Date\":\"2025-02-27 11:33:55 AM\"},{\"Open\":157.98,\"Close\":157.85,\"High\":157.98,\"Low\":157.83,\"Volume\":21583,\"Date\":\"2025-02-27 11:34:58 AM\"},{\"Open\":157.85,\"Close\":157.86,\"High\":157.86,\"Low\":157.85,\"Volume\":5224,\"Date\":\"2025-02-27 11:35:59 AM\"},{\"Open\":157.85,\"Close\":157.73,\"High\":157.85,\"Low\":157.73,\"Volume\":27767,\"Date\":\"2025-02-27 11:36:55 AM\"},{\"Open\":157.74,\"Close\":157.71,\"High\":157.75,\"Low\":157.65,\"Volume\":15585,\"Date\":\"2025-02-27 11:37:55 AM\"},{\"Open\":157.71,\"Close\":157.68,\"High\":157.78,\"Low\":157.68,\"Volume\":19359,\"Date\":\"2025-02-27 11:38:55 AM\"},{\"Open\":157.76,\"Close\":157.77,\"High\":157.79,\"Low\":157.73,\"Volume\":11566,\"Date\":\"2025-02-27 11:39:59 AM\"},{\"Open\":157.8,\"Close\":157.8,\"High\":157.86,\"Low\":157.78,\"Volume\":38864,\"Date\":\"2025-02-27 11:40:59 AM\"},{\"Open\":157.81,\"Close\":157.81,\"High\":157.83,\"Low\":157.77,\"Volume\":12325,\"Date\":\"2025-02-27 11:41:59 AM\"},{\"Open\":157.86,\"Close\":157.84,\"High\":157.88,\"Low\":157.8,\"Volume\":20272,\"Date\":\"2025-02-27 11:42:59 AM\"},{\"Open\":157.88,\"Close\":157.82,\"High\":157.92,\"Low\":157.82,\"Volume\":17173,\"Date\":\"2025-02-27 11:43:59 AM\"},{\"Open\":157.74,\"Close\":157.79,\"High\":157.83,\"Low\":157.74,\"Volume\":12050,\"Date\":\"2025-02-27 11:44:58 AM\"},{\"Open\":157.74,\"Close\":157.75,\"High\":157.8,\"Low\":157.72,\"Volume\":8935,\"Date\":\"2025-02-27 11:45:57 AM\"},{\"Open\":157.72,\"Close\":157.78,\"High\":157.78,\"Low\":157.65,\"Volume\":10869,\"Date\":\"2025-02-27 11:46:57 AM\"},{\"Open\":157.75,\"Close\":157.75,\"High\":157.8,\"Low\":157.75,\"Volume\":7225,\"Date\":\"2025-02-27 11:47:59 AM\"},{\"Open\":157.75,\"Close\":157.76,\"High\":157.78,\"Low\":157.75,\"Volume\":8085,\"Date\":\"2025-02-27 11:48:56 AM\"},{\"Open\":157.76,\"Close\":157.75,\"High\":157.81,\"Low\":157.74,\"Volume\":19790,\"Date\":\"2025-02-27 11:49:58 AM\"},{\"Open\":157.8,\"Close\":157.83,\"High\":157.93,\"Low\":157.79,\"Volume\":16729,\"Date\":\"2025-02-27 11:50:57 AM\"},{\"Open\":157.85,\"Close\":157.88,\"High\":157.9,\"Low\":157.85,\"Volume\":8751,\"Date\":\"2025-02-27 11:51:59 AM\"},{\"Open\":157.89,\"Close\":157.95,\"High\":157.99,\"Low\":157.89,\"Volume\":27848,\"Date\":\"2025-02-27 11:52:59 AM\"},{\"Open\":157.94,\"Close\":157.82,\"High\":157.94,\"Low\":157.81,\"Volume\":15488,\"Date\":\"2025-02-27 11:53:54 AM\"},{\"Open\":157.8,\"Close\":157.75,\"High\":157.82,\"Low\":157.68,\"Volume\":9125,\"Date\":\"2025-02-27 11:54:59 AM\"},{\"Open\":157.7,\"Close\":157.67,\"High\":157.75,\"Low\":157.65,\"Volume\":15018,\"Date\":\"2025-02-27 11:55:58 AM\"},{\"Open\":157.7,\"Close\":157.73,\"High\":157.73,\"Low\":157.65,\"Volume\":16235,\"Date\":\"2025-02-27 11:56:55 AM\"},{\"Open\":157.73,\"Close\":157.74,\"High\":157.86,\"Low\":157.68,\"Volume\":18637,\"Date\":\"2025-02-27 11:57:54 AM\"},{\"Open\":157.77,\"Close\":157.91,\"High\":157.91,\"Low\":157.75,\"Volume\":28557,\"Date\":\"2025-02-27 11:58:59 AM\"},{\"Open\":157.89,\"Close\":157.85,\"High\":157.89,\"Low\":157.76,\"Volume\":6410,\"Date\":\"2025-02-27 11:59:57 AM\"},{\"Open\":157.77,\"Close\":157.83,\"High\":157.83,\"Low\":157.75,\"Volume\":17370,\"Date\":\"2025-02-27 12:00:59 PM\"},{\"Open\":157.82,\"Close\":157.84,\"High\":157.85,\"Low\":157.77,\"Volume\":34552,\"Date\":\"2025-02-27 12:01:57 PM\"},{\"Open\":157.8,\"Close\":157.8,\"High\":157.83,\"Low\":157.76,\"Volume\":13518,\"Date\":\"2025-02-27 12:02:58 PM\"},{\"Open\":157.8,\"Close\":157.8,\"High\":157.8,\"Low\":157.78,\"Volume\":27135,\"Date\":\"2025-02-27 12:03:57 PM\"},{\"Open\":157.87,\"Close\":158.21,\"High\":158.21,\"Low\":157.87,\"Volume\":145562,\"Date\":\"2025-02-27 12:04:55 PM\"},{\"Open\":158.21,\"Close\":158.25,\"High\":158.31,\"Low\":158.14,\"Volume\":20322,\"Date\":\"2025-02-27 12:05:59 PM\"},{\"Open\":158.25,\"Close\":158.2,\"High\":158.27,\"Low\":158.2,\"Volume\":31276,\"Date\":\"2025-02-27 12:06:58 PM\"},{\"Open\":158.23,\"Close\":158.27,\"High\":158.3,\"Low\":158.23,\"Volume\":17536,\"Date\":\"2025-02-27 12:07:57 PM\"},{\"Open\":158.25,\"Close\":158.2,\"High\":158.27,\"Low\":158.2,\"Volume\":7619,\"Date\":\"2025-02-27 12:08:57 PM\"},{\"Open\":158.21,\"Close\":158.1,\"High\":158.21,\"Low\":158.1,\"Volume\":16401,\"Date\":\"2025-02-27 12:09:55 PM\"},{\"Open\":158.12,\"Close\":158.12,\"High\":158.14,\"Low\":158.11,\"Volume\":13075,\"Date\":\"2025-02-27 12:10:58 PM\"},{\"Open\":158.09,\"Close\":157.94,\"High\":158.11,\"Low\":157.93,\"Volume\":16441,\"Date\":\"2025-02-27 12:11:57 PM\"},{\"Open\":157.87,\"Close\":157.98,\"High\":157.99,\"Low\":157.83,\"Volume\":15632,\"Date\":\"2025-02-27 12:12:56 PM\"},{\"Open\":157.95,\"Close\":157.88,\"High\":157.96,\"Low\":157.88,\"Volume\":7320,\"Date\":\"2025-02-27 12:13:57 PM\"},{\"Open\":157.9,\"Close\":157.58,\"High\":157.9,\"Low\":157.52,\"Volume\":44038,\"Date\":\"2025-02-27 12:14:58 PM\"},{\"Open\":157.57,\"Close\":157.73,\"High\":157.75,\"Low\":157.54,\"Volume\":21906,\"Date\":\"2025-02-27 12:15:59 PM\"},{\"Open\":157.7,\"Close\":157.71,\"High\":157.71,\"Low\":157.62,\"Volume\":15015,\"Date\":\"2025-02-27 12:16:57 PM\"},{\"Open\":157.76,\"Close\":157.77,\"High\":157.84,\"Low\":157.76,\"Volume\":8915,\"Date\":\"2025-02-27 12:17:56 PM\"},{\"Open\":157.78,\"Close\":157.76,\"High\":157.84,\"Low\":157.76,\"Volume\":7507,\"Date\":\"2025-02-27 12:18:54 PM\"},{\"Open\":157.75,\"Close\":157.76,\"High\":157.78,\"Low\":157.74,\"Volume\":21134,\"Date\":\"2025-02-27 12:19:55 PM\"},{\"Open\":157.86,\"Close\":157.84,\"High\":157.88,\"Low\":157.8,\"Volume\":11489,\"Date\":\"2025-02-27 12:20:54 PM\"},{\"Open\":157.8,\"Close\":157.87,\"High\":157.88,\"Low\":157.79,\"Volume\":9248,\"Date\":\"2025-02-27 12:21:55 PM\"},{\"Open\":157.92,\"Close\":157.94,\"High\":157.98,\"Low\":157.83,\"Volume\":13735,\"Date\":\"2025-02-27 12:22:56 PM\"},{\"Open\":157.84,\"Close\":157.8,\"High\":157.89,\"Low\":157.79,\"Volume\":6218,\"Date\":\"2025-02-27 12:23:56 PM\"},{\"Open\":157.83,\"Close\":157.8,\"High\":157.84,\"Low\":157.78,\"Volume\":10985,\"Date\":\"2025-02-27 12:24:54 PM\"},{\"Open\":157.77,\"Close\":157.82,\"High\":157.83,\"Low\":157.76,\"Volume\":16352,\"Date\":\"2025-02-27 12:25:59 PM\"},{\"Open\":157.8,\"Close\":157.75,\"High\":157.82,\"Low\":157.71,\"Volume\":33629,\"Date\":\"2025-02-27 12:26:59 PM\"},{\"Open\":157.72,\"Close\":157.76,\"High\":157.77,\"Low\":157.7,\"Volume\":9778,\"Date\":\"2025-02-27 12:27:59 PM\"},{\"Open\":157.73,\"Close\":157.74,\"High\":157.83,\"Low\":157.73,\"Volume\":32100,\"Date\":\"2025-02-27 12:28:57 PM\"},{\"Open\":157.74,\"Close\":157.77,\"High\":157.78,\"Low\":157.7,\"Volume\":17370,\"Date\":\"2025-02-27 12:29:56 PM\"},{\"Open\":157.73,\"Close\":157.78,\"High\":157.78,\"Low\":157.73,\"Volume\":9332,\"Date\":\"2025-02-27 12:30:51 PM\"},{\"Open\":157.78,\"Close\":157.81,\"High\":157.81,\"Low\":157.75,\"Volume\":5645,\"Date\":\"2025-02-27 12:31:55 PM\"},{\"Open\":157.81,\"Close\":157.77,\"High\":157.81,\"Low\":157.71,\"Volume\":19937,\"Date\":\"2025-02-27 12:32:56 PM\"},{\"Open\":157.77,\"Close\":157.78,\"High\":157.79,\"Low\":157.76,\"Volume\":11925,\"Date\":\"2025-02-27 12:33:55 PM\"},{\"Open\":157.75,\"Close\":157.75,\"High\":157.79,\"Low\":157.71,\"Volume\":16824,\"Date\":\"2025-02-27 12:34:55 PM\"},{\"Open\":157.76,\"Close\":157.64,\"High\":157.77,\"Low\":157.6,\"Volume\":13003,\"Date\":\"2025-02-27 12:35:59 PM\"},{\"Open\":157.6,\"Close\":157.69,\"High\":157.69,\"Low\":157.6,\"Volume\":15972,\"Date\":\"2025-02-27 12:36:53 PM\"},{\"Open\":157.64,\"Close\":157.69,\"High\":157.73,\"Low\":157.64,\"Volume\":12500,\"Date\":\"2025-02-27 12:37:56 PM\"},{\"Open\":157.64,\"Close\":157.89,\"High\":157.93,\"Low\":157.64,\"Volume\":29241,\"Date\":\"2025-02-27 12:38:55 PM\"},{\"Open\":157.93,\"Close\":157.97,\"High\":157.97,\"Low\":157.89,\"Volume\":37449,\"Date\":\"2025-02-27 12:39:59 PM\"},{\"Open\":158.1,\"Close\":158.27,\"High\":158.27,\"Low\":158.05,\"Volume\":20864,\"Date\":\"2025-02-27 12:40:58 PM\"},{\"Open\":158.21,\"Close\":158.15,\"High\":158.21,\"Low\":158.11,\"Volume\":6530,\"Date\":\"2025-02-27 12:41:57 PM\"},{\"Open\":158.12,\"Close\":158.55,\"High\":158.55,\"Low\":158.12,\"Volume\":47407,\"Date\":\"2025-02-27 12:42:56 PM\"},{\"Open\":158.6,\"Close\":158.6,\"High\":158.75,\"Low\":158.6,\"Volume\":27365,\"Date\":\"2025-02-27 12:43:56 PM\"},{\"Open\":158.53,\"Close\":158.59,\"High\":158.64,\"Low\":158.46,\"Volume\":34084,\"Date\":\"2025-02-27 12:44:58 PM\"},{\"Open\":158.59,\"Close\":158.63,\"High\":158.65,\"Low\":158.57,\"Volume\":10424,\"Date\":\"2025-02-27 12:45:57 PM\"},{\"Open\":158.63,\"Close\":158.39,\"High\":158.63,\"Low\":158.32,\"Volume\":18457,\"Date\":\"2025-02-27 12:46:58 PM\"},{\"Open\":158.39,\"Close\":158.36,\"High\":158.42,\"Low\":158.32,\"Volume\":10534,\"Date\":\"2025-02-27 12:47:57 PM\"},{\"Open\":158.37,\"Close\":158.21,\"High\":158.37,\"Low\":158.21,\"Volume\":7220,\"Date\":\"2025-02-27 12:48:57 PM\"},{\"Open\":158.22,\"Close\":158.09,\"High\":158.22,\"Low\":158.05,\"Volume\":13856,\"Date\":\"2025-02-27 12:49:58 PM\"},{\"Open\":158.03,\"Close\":158.06,\"High\":158.09,\"Low\":158.01,\"Volume\":13430,\"Date\":\"2025-02-27 12:50:59 PM\"},{\"Open\":158.04,\"Close\":158.14,\"High\":158.16,\"Low\":158.02,\"Volume\":9270,\"Date\":\"2025-02-27 12:51:58 PM\"},{\"Open\":158.1,\"Close\":158.07,\"High\":158.1,\"Low\":158.07,\"Volume\":9228,\"Date\":\"2025-02-27 12:52:59 PM\"},{\"Open\":158.06,\"Close\":157.95,\"High\":158.07,\"Low\":157.94,\"Volume\":6182,\"Date\":\"2025-02-27 12:53:55 PM\"},{\"Open\":158,\"Close\":158.04,\"High\":158.04,\"Low\":157.98,\"Volume\":14674,\"Date\":\"2025-02-27 12:54:52 PM\"},{\"Open\":158,\"Close\":158.06,\"High\":158.06,\"Low\":157.92,\"Volume\":18255,\"Date\":\"2025-02-27 12:55:59 PM\"},{\"Open\":158.06,\"Close\":158.08,\"High\":158.08,\"Low\":158.02,\"Volume\":8979,\"Date\":\"2025-02-27 12:56:56 PM\"},{\"Open\":158.08,\"Close\":158.25,\"High\":158.25,\"Low\":158.08,\"Volume\":13124,\"Date\":\"2025-02-27 12:57:56 PM\"},{\"Open\":158.26,\"Close\":158.27,\"High\":158.31,\"Low\":158.26,\"Volume\":9665,\"Date\":\"2025-02-27 12:58:59 PM\"},{\"Open\":158.28,\"Close\":158.16,\"High\":158.28,\"Low\":158.14,\"Volume\":9631,\"Date\":\"2025-02-27 12:59:56 PM\"},{\"Open\":158.16,\"Close\":158.23,\"High\":158.24,\"Low\":158.09,\"Volume\":28459,\"Date\":\"2025-02-27 01:00:57 PM\"},{\"Open\":158.2,\"Close\":158.11,\"High\":158.23,\"Low\":158.1,\"Volume\":8215,\"Date\":\"2025-02-27 01:01:59 PM\"},{\"Open\":158.11,\"Close\":158.08,\"High\":158.11,\"Low\":158.07,\"Volume\":8195,\"Date\":\"2025-02-27 01:02:56 PM\"},{\"Open\":158.11,\"Close\":158.13,\"High\":158.14,\"Low\":158.07,\"Volume\":13267,\"Date\":\"2025-02-27 01:03:57 PM\"},{\"Open\":158.13,\"Close\":158.14,\"High\":158.18,\"Low\":158.13,\"Volume\":5836,\"Date\":\"2025-02-27 01:04:55 PM\"},{\"Open\":158.11,\"Close\":158.1,\"High\":158.11,\"Low\":158.07,\"Volume\":7383,\"Date\":\"2025-02-27 01:05:55 PM\"},{\"Open\":158.1,\"Close\":158.07,\"High\":158.1,\"Low\":158.04,\"Volume\":15569,\"Date\":\"2025-02-27 01:06:55 PM\"},{\"Open\":158.1,\"Close\":158.06,\"High\":158.1,\"Low\":158.06,\"Volume\":20485,\"Date\":\"2025-02-27 01:07:55 PM\"},{\"Open\":158.06,\"Close\":158.06,\"High\":158.13,\"Low\":158.03,\"Volume\":14319,\"Date\":\"2025-02-27 01:08:59 PM\"},{\"Open\":158.06,\"Close\":158.08,\"High\":158.08,\"Low\":158.05,\"Volume\":8905,\"Date\":\"2025-02-27 01:09:57 PM\"},{\"Open\":158.06,\"Close\":158.13,\"High\":158.14,\"Low\":158.06,\"Volume\":8107,\"Date\":\"2025-02-27 01:10:58 PM\"},{\"Open\":158.13,\"Close\":158.11,\"High\":158.13,\"Low\":158.09,\"Volume\":7621,\"Date\":\"2025-02-27 01:11:55 PM\"},{\"Open\":158.1,\"Close\":158.08,\"High\":158.1,\"Low\":158.08,\"Volume\":5660,\"Date\":\"2025-02-27 01:12:57 PM\"},{\"Open\":158.07,\"Close\":158.05,\"High\":158.08,\"Low\":158.05,\"Volume\":10062,\"Date\":\"2025-02-27 01:13:59 PM\"},{\"Open\":158.05,\"Close\":158.05,\"High\":158.05,\"Low\":158.01,\"Volume\":14686,\"Date\":\"2025-02-27 01:14:56 PM\"},{\"Open\":158.03,\"Close\":158.19,\"High\":158.2,\"Low\":158.03,\"Volume\":21674,\"Date\":\"2025-02-27 01:15:59 PM\"},{\"Open\":158.16,\"Close\":158.24,\"High\":158.24,\"Low\":158.16,\"Volume\":10084,\"Date\":\"2025-02-27 01:16:56 PM\"},{\"Open\":158.2,\"Close\":158.2,\"High\":158.25,\"Low\":158.19,\"Volume\":8334,\"Date\":\"2025-02-27 01:17:58 PM\"},{\"Open\":158.18,\"Close\":158.17,\"High\":158.19,\"Low\":158.16,\"Volume\":7027,\"Date\":\"2025-02-27 01:18:55 PM\"},{\"Open\":158.18,\"Close\":158.18,\"High\":158.21,\"Low\":158.18,\"Volume\":11998,\"Date\":\"2025-02-27 01:19:59 PM\"},{\"Open\":158.15,\"Close\":158.22,\"High\":158.25,\"Low\":158.15,\"Volume\":7779,\"Date\":\"2025-02-27 01:20:57 PM\"},{\"Open\":158.26,\"Close\":158.22,\"High\":158.26,\"Low\":158.16,\"Volume\":16593,\"Date\":\"2025-02-27 01:21:59 PM\"},{\"Open\":158.21,\"Close\":158.13,\"High\":158.21,\"Low\":158.08,\"Volume\":7656,\"Date\":\"2025-02-27 01:22:55 PM\"},{\"Open\":158.13,\"Close\":158.17,\"High\":158.3,\"Low\":158.05,\"Volume\":14634,\"Date\":\"2025-02-27 01:23:57 PM\"},{\"Open\":158.19,\"Close\":158.27,\"High\":158.3,\"Low\":158.19,\"Volume\":13792,\"Date\":\"2025-02-27 01:24:58 PM\"},{\"Open\":158.28,\"Close\":158.22,\"High\":158.32,\"Low\":158.22,\"Volume\":15012,\"Date\":\"2025-02-27 01:25:50 PM\"},{\"Open\":158.2,\"Close\":158.24,\"High\":158.24,\"Low\":158.15,\"Volume\":12202,\"Date\":\"2025-02-27 01:26:59 PM\"},{\"Open\":158.22,\"Close\":158.27,\"High\":158.3,\"Low\":158.22,\"Volume\":19539,\"Date\":\"2025-02-27 01:27:56 PM\"},{\"Open\":158.26,\"Close\":158.24,\"High\":158.26,\"Low\":158.2,\"Volume\":6223,\"Date\":\"2025-02-27 01:28:58 PM\"},{\"Open\":158.22,\"Close\":158.38,\"High\":158.39,\"Low\":158.22,\"Volume\":18057,\"Date\":\"2025-02-27 01:29:59 PM\"},{\"Open\":158.33,\"Close\":158.41,\"High\":158.41,\"Low\":158.32,\"Volume\":9071,\"Date\":\"2025-02-27 01:30:56 PM\"},{\"Open\":158.4,\"Close\":158.39,\"High\":158.41,\"Low\":158.35,\"Volume\":6083,\"Date\":\"2025-02-27 01:31:58 PM\"},{\"Open\":158.34,\"Close\":158.4,\"High\":158.4,\"Low\":158.31,\"Volume\":11397,\"Date\":\"2025-02-27 01:32:51 PM\"},{\"Open\":158.35,\"Close\":158.39,\"High\":158.41,\"Low\":158.35,\"Volume\":9632,\"Date\":\"2025-02-27 01:33:57 PM\"},{\"Open\":158.34,\"Close\":158.3,\"High\":158.36,\"Low\":158.3,\"Volume\":5222,\"Date\":\"2025-02-27 01:34:58 PM\"},{\"Open\":158.3,\"Close\":158.29,\"High\":158.3,\"Low\":158.23,\"Volume\":14724,\"Date\":\"2025-02-27 01:35:58 PM\"},{\"Open\":158.28,\"Close\":158.15,\"High\":158.28,\"Low\":158.14,\"Volume\":15152,\"Date\":\"2025-02-27 01:36:55 PM\"},{\"Open\":158.15,\"Close\":158.12,\"High\":158.15,\"Low\":158.1,\"Volume\":17844,\"Date\":\"2025-02-27 01:37:57 PM\"},{\"Open\":158.1,\"Close\":157.89,\"High\":158.12,\"Low\":157.84,\"Volume\":29457,\"Date\":\"2025-02-27 01:38:57 PM\"},{\"Open\":157.82,\"Close\":157.87,\"High\":157.88,\"Low\":157.81,\"Volume\":8428,\"Date\":\"2025-02-27 01:39:50 PM\"},{\"Open\":157.87,\"Close\":157.95,\"High\":158.01,\"Low\":157.87,\"Volume\":23455,\"Date\":\"2025-02-27 01:40:59 PM\"},{\"Open\":157.99,\"Close\":157.95,\"High\":157.99,\"Low\":157.94,\"Volume\":9735,\"Date\":\"2025-02-27 01:41:59 PM\"},{\"Open\":157.93,\"Close\":157.95,\"High\":157.95,\"Low\":157.91,\"Volume\":10507,\"Date\":\"2025-02-27 01:42:58 PM\"},{\"Open\":157.92,\"Close\":157.92,\"High\":157.92,\"Low\":157.84,\"Volume\":24731,\"Date\":\"2025-02-27 01:43:51 PM\"},{\"Open\":157.85,\"Close\":157.91,\"High\":157.91,\"Low\":157.85,\"Volume\":2736,\"Date\":\"2025-02-27 01:44:55 PM\"},{\"Open\":157.92,\"Close\":157.87,\"High\":157.92,\"Low\":157.85,\"Volume\":5850,\"Date\":\"2025-02-27 01:45:57 PM\"},{\"Open\":157.85,\"Close\":157.87,\"High\":157.87,\"Low\":157.83,\"Volume\":12508,\"Date\":\"2025-02-27 01:46:56 PM\"},{\"Open\":157.87,\"Close\":157.89,\"High\":157.9,\"Low\":157.86,\"Volume\":10536,\"Date\":\"2025-02-27 01:47:51 PM\"},{\"Open\":157.88,\"Close\":157.91,\"High\":157.91,\"Low\":157.88,\"Volume\":15609,\"Date\":\"2025-02-27 01:48:57 PM\"},{\"Open\":157.91,\"Close\":157.89,\"High\":157.95,\"Low\":157.89,\"Volume\":7595,\"Date\":\"2025-02-27 01:49:56 PM\"},{\"Open\":157.88,\"Close\":157.95,\"High\":157.95,\"Low\":157.88,\"Volume\":10563,\"Date\":\"2025-02-27 01:50:59 PM\"},{\"Open\":157.94,\"Close\":157.99,\"High\":158,\"Low\":157.94,\"Volume\":26817,\"Date\":\"2025-02-27 01:51:59 PM\"},{\"Open\":158,\"Close\":157.94,\"High\":158.01,\"Low\":157.91,\"Volume\":11056,\"Date\":\"2025-02-27 01:52:59 PM\"},{\"Open\":157.92,\"Close\":157.95,\"High\":157.95,\"Low\":157.92,\"Volume\":7556,\"Date\":\"2025-02-27 01:53:59 PM\"},{\"Open\":157.95,\"Close\":157.9,\"High\":157.95,\"Low\":157.9,\"Volume\":11822,\"Date\":\"2025-02-27 01:54:58 PM\"},{\"Open\":157.9,\"Close\":157.91,\"High\":157.92,\"Low\":157.86,\"Volume\":16212,\"Date\":\"2025-02-27 01:55:57 PM\"},{\"Open\":157.88,\"Close\":158,\"High\":158,\"Low\":157.88,\"Volume\":24189,\"Date\":\"2025-02-27 01:56:56 PM\"},{\"Open\":158,\"Close\":158.03,\"High\":158.06,\"Low\":157.98,\"Volume\":11693,\"Date\":\"2025-02-27 01:57:57 PM\"},{\"Open\":158,\"Close\":157.98,\"High\":158.03,\"Low\":157.98,\"Volume\":10773,\"Date\":\"2025-02-27 01:58:56 PM\"},{\"Open\":157.97,\"Close\":157.96,\"High\":158,\"Low\":157.92,\"Volume\":12349,\"Date\":\"2025-02-27 01:59:59 PM\"},{\"Open\":157.96,\"Close\":158.06,\"High\":158.06,\"Low\":157.92,\"Volume\":12285,\"Date\":\"2025-02-27 02:00:54 PM\"},{\"Open\":158.03,\"Close\":158.06,\"High\":158.07,\"Low\":158.03,\"Volume\":7259,\"Date\":\"2025-02-27 02:01:59 PM\"},{\"Open\":158.04,\"Close\":157.91,\"High\":158.04,\"Low\":157.88,\"Volume\":8365,\"Date\":\"2025-02-27 02:02:59 PM\"},{\"Open\":157.87,\"Close\":157.8,\"High\":157.9,\"Low\":157.8,\"Volume\":10076,\"Date\":\"2025-02-27 02:03:55 PM\"},{\"Open\":157.85,\"Close\":157.8,\"High\":157.85,\"Low\":157.8,\"Volume\":5271,\"Date\":\"2025-02-27 02:04:55 PM\"},{\"Open\":157.81,\"Close\":157.8,\"High\":157.81,\"Low\":157.78,\"Volume\":8773,\"Date\":\"2025-02-27 02:05:56 PM\"},{\"Open\":157.78,\"Close\":157.74,\"High\":157.78,\"Low\":157.74,\"Volume\":35426,\"Date\":\"2025-02-27 02:06:55 PM\"},{\"Open\":157.74,\"Close\":157.73,\"High\":157.75,\"Low\":157.69,\"Volume\":9509,\"Date\":\"2025-02-27 02:07:50 PM\"},{\"Open\":157.69,\"Close\":157.7,\"High\":157.7,\"Low\":157.63,\"Volume\":14450,\"Date\":\"2025-02-27 02:08:59 PM\"},{\"Open\":157.7,\"Close\":157.75,\"High\":157.75,\"Low\":157.69,\"Volume\":16557,\"Date\":\"2025-02-27 02:09:55 PM\"},{\"Open\":157.75,\"Close\":157.77,\"High\":157.77,\"Low\":157.71,\"Volume\":9605,\"Date\":\"2025-02-27 02:10:55 PM\"},{\"Open\":157.77,\"Close\":157.94,\"High\":157.94,\"Low\":157.77,\"Volume\":12624,\"Date\":\"2025-02-27 02:11:56 PM\"},{\"Open\":157.91,\"Close\":157.92,\"High\":157.94,\"Low\":157.88,\"Volume\":19574,\"Date\":\"2025-02-27 02:12:59 PM\"},{\"Open\":157.89,\"Close\":157.9,\"High\":157.92,\"Low\":157.89,\"Volume\":14962,\"Date\":\"2025-02-27 02:13:55 PM\"},{\"Open\":157.88,\"Close\":157.95,\"High\":157.99,\"Low\":157.88,\"Volume\":36543,\"Date\":\"2025-02-27 02:14:55 PM\"},{\"Open\":157.88,\"Close\":157.96,\"High\":157.98,\"Low\":157.83,\"Volume\":16821,\"Date\":\"2025-02-27 02:15:55 PM\"},{\"Open\":157.96,\"Close\":158.01,\"High\":158.1,\"Low\":157.95,\"Volume\":41020,\"Date\":\"2025-02-27 02:16:55 PM\"},{\"Open\":158.05,\"Close\":158.06,\"High\":158.15,\"Low\":157.99,\"Volume\":22761,\"Date\":\"2025-02-27 02:17:59 PM\"},{\"Open\":158.06,\"Close\":158.15,\"High\":158.15,\"Low\":158.06,\"Volume\":8159,\"Date\":\"2025-02-27 02:18:57 PM\"},{\"Open\":158.17,\"Close\":158.32,\"High\":158.32,\"Low\":158.14,\"Volume\":14077,\"Date\":\"2025-02-27 02:19:53 PM\"},{\"Open\":158.32,\"Close\":158.42,\"High\":158.42,\"Low\":158.3,\"Volume\":27302,\"Date\":\"2025-02-27 02:20:55 PM\"},{\"Open\":158.43,\"Close\":158.41,\"High\":158.47,\"Low\":158.39,\"Volume\":12665,\"Date\":\"2025-02-27 02:21:56 PM\"},{\"Open\":158.41,\"Close\":158.35,\"High\":158.44,\"Low\":158.2,\"Volume\":18735,\"Date\":\"2025-02-27 02:22:58 PM\"},{\"Open\":158.41,\"Close\":158.46,\"High\":158.46,\"Low\":158.37,\"Volume\":46955,\"Date\":\"2025-02-27 02:23:49 PM\"},{\"Open\":158.46,\"Close\":158.64,\"High\":158.64,\"Low\":158.45,\"Volume\":71334,\"Date\":\"2025-02-27 02:24:57 PM\"},{\"Open\":158.63,\"Close\":158.56,\"High\":158.7,\"Low\":158.53,\"Volume\":110101,\"Date\":\"2025-02-27 02:25:58 PM\"},{\"Open\":158.56,\"Close\":158.7,\"High\":158.7,\"Low\":158.51,\"Volume\":25379,\"Date\":\"2025-02-27 02:26:50 PM\"},{\"Open\":158.7,\"Close\":158.91,\"High\":158.91,\"Low\":158.7,\"Volume\":45782,\"Date\":\"2025-02-27 02:27:58 PM\"},{\"Open\":158.95,\"Close\":159.13,\"High\":159.15,\"Low\":158.95,\"Volume\":65588,\"Date\":\"2025-02-27 02:28:57 PM\"},{\"Open\":159.1,\"Close\":159.04,\"High\":159.11,\"Low\":159.04,\"Volume\":19029,\"Date\":\"2025-02-27 02:29:56 PM\"},{\"Open\":159.06,\"Close\":159.08,\"High\":159.08,\"Low\":158.97,\"Volume\":30660,\"Date\":\"2025-02-27 02:30:55 PM\"},{\"Open\":159.03,\"Close\":159.03,\"High\":159.06,\"Low\":158.99,\"Volume\":28990,\"Date\":\"2025-02-27 02:31:58 PM\"},{\"Open\":159.03,\"Close\":158.96,\"High\":159.1,\"Low\":158.92,\"Volume\":17129,\"Date\":\"2025-02-27 02:32:59 PM\"},{\"Open\":159,\"Close\":159.01,\"High\":159.13,\"Low\":158.96,\"Volume\":23077,\"Date\":\"2025-02-27 02:33:56 PM\"},{\"Open\":159.03,\"Close\":159.02,\"High\":159.04,\"Low\":159.01,\"Volume\":16491,\"Date\":\"2025-02-27 02:34:59 PM\"},{\"Open\":158.91,\"Close\":158.82,\"High\":158.91,\"Low\":158.46,\"Volume\":28235,\"Date\":\"2025-02-27 02:35:55 PM\"},{\"Open\":158.8,\"Close\":158.86,\"High\":158.92,\"Low\":158.75,\"Volume\":24592,\"Date\":\"2025-02-27 02:36:58 PM\"},{\"Open\":158.86,\"Close\":158.73,\"High\":158.86,\"Low\":158.71,\"Volume\":11971,\"Date\":\"2025-02-27 02:37:57 PM\"},{\"Open\":158.74,\"Close\":158.59,\"High\":158.78,\"Low\":158.59,\"Volume\":13975,\"Date\":\"2025-02-27 02:38:56 PM\"},{\"Open\":158.6,\"Close\":158.71,\"High\":158.73,\"Low\":158.58,\"Volume\":10633,\"Date\":\"2025-02-27 02:39:49 PM\"},{\"Open\":158.67,\"Close\":158.64,\"High\":158.68,\"Low\":158.6,\"Volume\":14295,\"Date\":\"2025-02-27 02:40:55 PM\"},{\"Open\":158.61,\"Close\":158.63,\"High\":158.66,\"Low\":158.55,\"Volume\":33400,\"Date\":\"2025-02-27 02:41:54 PM\"},{\"Open\":158.64,\"Close\":158.63,\"High\":158.7,\"Low\":158.63,\"Volume\":8617,\"Date\":\"2025-02-27 02:42:58 PM\"},{\"Open\":158.61,\"Close\":158.64,\"High\":158.64,\"Low\":158.6,\"Volume\":15263,\"Date\":\"2025-02-27 02:43:53 PM\"},{\"Open\":158.64,\"Close\":158.49,\"High\":158.65,\"Low\":158.49,\"Volume\":12619,\"Date\":\"2025-02-27 02:44:58 PM\"},{\"Open\":158.49,\"Close\":158.49,\"High\":158.5,\"Low\":158.49,\"Volume\":16247,\"Date\":\"2025-02-27 02:45:58 PM\"},{\"Open\":158.49,\"Close\":158.43,\"High\":158.49,\"Low\":158.41,\"Volume\":10510,\"Date\":\"2025-02-27 02:46:57 PM\"},{\"Open\":158.37,\"Close\":158.45,\"High\":158.45,\"Low\":158.37,\"Volume\":15275,\"Date\":\"2025-02-27 02:47:56 PM\"},{\"Open\":158.45,\"Close\":158.44,\"High\":158.46,\"Low\":158.41,\"Volume\":6231,\"Date\":\"2025-02-27 02:48:54 PM\"},{\"Open\":158.42,\"Close\":158.34,\"High\":158.44,\"Low\":158.34,\"Volume\":10292,\"Date\":\"2025-02-27 02:49:57 PM\"},{\"Open\":158.35,\"Close\":158.47,\"High\":158.47,\"Low\":158.35,\"Volume\":13876,\"Date\":\"2025-02-27 02:50:56 PM\"},{\"Open\":158.46,\"Close\":158.72,\"High\":158.72,\"Low\":158.46,\"Volume\":19464,\"Date\":\"2025-02-27 02:51:59 PM\"},{\"Open\":158.7,\"Close\":158.92,\"High\":158.92,\"Low\":158.7,\"Volume\":31634,\"Date\":\"2025-02-27 02:52:58 PM\"},{\"Open\":158.92,\"Close\":159.04,\"High\":159.05,\"Low\":158.92,\"Volume\":39025,\"Date\":\"2025-02-27 02:53:59 PM\"},{\"Open\":159.01,\"Close\":158.95,\"High\":159.04,\"Low\":158.85,\"Volume\":15663,\"Date\":\"2025-02-27 02:54:54 PM\"},{\"Open\":159,\"Close\":159.02,\"High\":159.02,\"Low\":158.96,\"Volume\":17815,\"Date\":\"2025-02-27 02:55:58 PM\"},{\"Open\":159.02,\"Close\":159.01,\"High\":159.02,\"Low\":158.98,\"Volume\":10882,\"Date\":\"2025-02-27 02:56:58 PM\"},{\"Open\":158.98,\"Close\":159.03,\"High\":159.03,\"Low\":158.94,\"Volume\":43856,\"Date\":\"2025-02-27 02:57:57 PM\"},{\"Open\":159.03,\"Close\":158.97,\"High\":159.03,\"Low\":158.97,\"Volume\":23134,\"Date\":\"2025-02-27 02:58:56 PM\"},{\"Open\":159,\"Close\":159,\"High\":159.01,\"Low\":158.95,\"Volume\":17292,\"Date\":\"2025-02-27 02:59:55 PM\"},{\"Open\":159,\"Close\":159.54,\"High\":159.57,\"Low\":159,\"Volume\":132156,\"Date\":\"2025-02-27 03:00:59 PM\"},{\"Open\":159.5,\"Close\":159.43,\"High\":159.5,\"Low\":159.36,\"Volume\":52136,\"Date\":\"2025-02-27 03:01:58 PM\"},{\"Open\":159.45,\"Close\":159.49,\"High\":159.49,\"Low\":159.42,\"Volume\":34714,\"Date\":\"2025-02-27 03:02:57 PM\"},{\"Open\":159.49,\"Close\":159.54,\"High\":159.54,\"Low\":159.49,\"Volume\":32571,\"Date\":\"2025-02-27 03:03:57 PM\"},{\"Open\":159.56,\"Close\":159.53,\"High\":159.56,\"Low\":159.52,\"Volume\":25257,\"Date\":\"2025-02-27 03:04:56 PM\"},{\"Open\":159.53,\"Close\":159.81,\"High\":159.81,\"Low\":159.53,\"Volume\":81664,\"Date\":\"2025-02-27 03:05:54 PM\"},{\"Open\":159.85,\"Close\":159.9,\"High\":159.93,\"Low\":159.82,\"Volume\":36970,\"Date\":\"2025-02-27 03:06:53 PM\"},{\"Open\":159.93,\"Close\":159.7,\"High\":159.93,\"Low\":159.67,\"Volume\":56689,\"Date\":\"2025-02-27 03:07:51 PM\"},{\"Open\":159.7,\"Close\":159.7,\"High\":159.7,\"Low\":159.65,\"Volume\":21502,\"Date\":\"2025-02-27 03:08:55 PM\"},{\"Open\":159.7,\"Close\":159.67,\"High\":159.72,\"Low\":159.67,\"Volume\":25930,\"Date\":\"2025-02-27 03:09:56 PM\"},{\"Open\":159.68,\"Close\":159.69,\"High\":159.74,\"Low\":159.67,\"Volume\":24156,\"Date\":\"2025-02-27 03:10:54 PM\"},{\"Open\":159.69,\"Close\":159.72,\"High\":159.73,\"Low\":159.66,\"Volume\":32680,\"Date\":\"2025-02-27 03:11:59 PM\"},{\"Open\":159.72,\"Close\":159.73,\"High\":159.74,\"Low\":159.72,\"Volume\":42062,\"Date\":\"2025-02-27 03:12:59 PM\"},{\"Open\":159.73,\"Close\":159.62,\"High\":159.73,\"Low\":159.61,\"Volume\":42423,\"Date\":\"2025-02-27 03:13:59 PM\"},{\"Open\":159.6,\"Close\":159.57,\"High\":159.65,\"Low\":159.57,\"Volume\":55251,\"Date\":\"2025-02-27 03:14:55 PM\"},{\"Open\":159.57,\"Close\":159.51,\"High\":159.6,\"Low\":159.51,\"Volume\":60139,\"Date\":\"2025-02-27 03:15:56 PM\"},{\"Open\":159.49,\"Close\":159.39,\"High\":159.49,\"Low\":159.38,\"Volume\":50259,\"Date\":\"2025-02-27 03:16:54 PM\"},{\"Open\":159.39,\"Close\":159.17,\"High\":159.39,\"Low\":159.16,\"Volume\":58112,\"Date\":\"2025-02-27 03:17:59 PM\"},{\"Open\":159.15,\"Close\":159.24,\"High\":159.24,\"Low\":159.14,\"Volume\":36191,\"Date\":\"2025-02-27 03:18:57 PM\"},{\"Open\":159.25,\"Close\":159.39,\"High\":159.4,\"Low\":159.25,\"Volume\":34815,\"Date\":\"2025-02-27 03:19:58 PM\"},{\"Open\":159.25,\"Close\":159.01,\"High\":159.25,\"Low\":159,\"Volume\":133173,\"Date\":\"2025-02-27 03:20:57 PM\"},{\"Open\":159,\"Close\":159.1,\"High\":159.12,\"Low\":159,\"Volume\":32726,\"Date\":\"2025-02-27 03:21:59 PM\"},{\"Open\":159.1,\"Close\":159.19,\"High\":159.2,\"Low\":159.1,\"Volume\":31853,\"Date\":\"2025-02-27 03:22:57 PM\"},{\"Open\":159.17,\"Close\":159.15,\"High\":159.18,\"Low\":159.14,\"Volume\":28318,\"Date\":\"2025-02-27 03:23:58 PM\"},{\"Open\":159.12,\"Close\":159.01,\"High\":159.15,\"Low\":159.01,\"Volume\":35268,\"Date\":\"2025-02-27 03:24:58 PM\"},{\"Open\":159.01,\"Close\":159.05,\"High\":159.07,\"Low\":159,\"Volume\":43801,\"Date\":\"2025-02-27 03:25:58 PM\"},{\"Open\":159.06,\"Close\":159.02,\"High\":159.06,\"Low\":159,\"Volume\":51971,\"Date\":\"2025-02-27 03:26:54 PM\"},{\"Open\":159.06,\"Close\":159,\"High\":159.08,\"Low\":159,\"Volume\":44372,\"Date\":\"2025-02-27 03:27:56 PM\"},{\"Open\":159,\"Close\":159.12,\"High\":159.12,\"Low\":159,\"Volume\":44185,\"Date\":\"2025-02-27 03:28:58 PM\"},{\"Open\":159.2,\"Close\":159,\"High\":159.2,\"Low\":158.92,\"Volume\":23030,\"Date\":\"2025-02-27 03:29:58 PM\"},{\"Open\":159.1,\"Close\":159.1,\"High\":159.1,\"Low\":159.1,\"Volume\":7,\"Date\":\"2025-02-27 03:30:03 PM\"},{\"Open\":159.37,\"Close\":159.37,\"High\":159.37,\"Low\":159.37,\"Volume\":50,\"Date\":\"2025-02-27 03:40:01 PM\"},{\"Open\":159.37,\"Close\":159.37,\"High\":159.37,\"Low\":159.37,\"Volume\":61,\"Date\":\"2025-02-27 03:41:51 PM\"},{\"Open\":159.37,\"Close\":159.37,\"High\":159.37,\"Low\":159.37,\"Volume\":5,\"Date\":\"2025-02-27 03:43:37 PM\"},{\"Open\":159.37,\"Close\":159.37,\"High\":159.37,\"Low\":159.37,\"Volume\":35,\"Date\":\"2025-02-27 03:44:43 PM\"},{\"Open\":159.37,\"Close\":159.37,\"High\":159.37,\"Low\":159.37,\"Volume\":27,\"Date\":\"2025-02-27 03:47:45 PM\"},{\"Open\":159.37,\"Close\":159.37,\"High\":159.37,\"Low\":159.37,\"Volume\":1,\"Date\":\"2025-02-27 03:49:13 PM\"},{\"Open\":159.37,\"Close\":159.37,\"High\":159.37,\"Low\":159.37,\"Volume\":3005,\"Date\":\"2025-02-27 03:50:33 PM\"},{\"Open\":159.37,\"Close\":159.37,\"High\":159.37,\"Low\":159.37,\"Volume\":1582,\"Date\":\"2025-02-27 03:51:40 PM\"},{\"Open\":159.37,\"Close\":159.37,\"High\":159.37,\"Low\":159.37,\"Volume\":20,\"Date\":\"2025-02-27 03:52:39 PM\"},{\"Open\":159.37,\"Close\":159.37,\"High\":159.37,\"Low\":159.37,\"Volume\":2468,\"Date\":\"2025-02-27 03:53:51 PM\"},{\"Open\":159.37,\"Close\":159.37,\"High\":159.37,\"Low\":159.37,\"Volume\":13,\"Date\":\"2025-02-27 03:54:42 PM\"},{\"Open\":159.37,\"Close\":159.37,\"High\":159.37,\"Low\":159.37,\"Volume\":1000,\"Date\":\"2025-02-27 03:55:00 PM\"},{\"Open\":159.37,\"Close\":159.37,\"High\":159.37,\"Low\":159.37,\"Volume\":1000,\"Date\":\"2025-02-27 03:55:00 PM\"}],\"snapshot_company_profile\":{\"lname\":\"GAIL (India) Ltd\",\"isin\":\"INE129A01019\",\"hse_s_name\":\"Govt of India\",\"inc_dt\":\"1984\",\"regadd1\":\"16 Bhikaiji Cama Place\",\"regadd2\":\"R K Puram\",\"regdist\":\"New Delhi\",\"regstate\":\"New Delhi\",\"regpin\":\"110066\",\"tel1\":\"91-11-26182955/26172580\",\"ind_l_name\":\"Miscellaneous\",\"fax1\":\"91-11-26185941\",\"auditor\":\"Gandhi Minocha \u0026 Co/Kirtane \u0026 Pandit LLP\",\"fv\":\"10\",\"mkt_lot\":\"1\",\"chairman\":\"Sandeep Kumar Gupta\",\"co_code\":\"12350\",\"email\":\"shareholders@gail.co.in\",\"internet\":\"http://www.gailonline.com\",\"dir_name\":\"Sandeep Kumar Gupta\",\"dir_desg\":\"Chairman \u0026 Managing Director\",\"co_code1\":\"12350\",\"ho_add1\":\"16 Bhikaji Cama Place, R K Pu\",\"ho_add2\":\"am, New Delhi - 110066\",\"ho_city\":\"New Delhi\",\"ho_stcode\":\"ND\",\"ho_statename\":\"New Delhi\",\"ho_pin\":\"110066\",\"ho_ctry_name\":\"India\",\"co_code3\":\"12350\",\"rcode\":\"6782\",\"reg_name\":\"MCS Share Transfer Agent Ltd\",\"reg_add1\":\"F-65 1st Floor\",\"reg_add2\":\"Okhla Industrial Are\",\"reg_add3\":\"Phase I\",\"reg_add4\":\"New Delhi-110020\",\"reg_tel\":\"91-11-41406149\",\"reg_fax\":\"91-11-41709881\",\"reg_email\":\"admin@mcsregistrars.com / helpdeskdelhi@mcsregistrars.com\",\"reg_internet\":\"www.mcsregistrars.com\",\"flag\":\"A\"},\"corporate_actions_bc\":false,\"scripcode_futures\":{\"25-07-2024\":\"46833\",\"29-08-2024\":\"46859\",\"26-09-2024\":\"35523\",\"31-10-2024\":\"40118\",\"28-11-2024\":\"38704\",\"26-12-2024\":\"37335\",\"30-01-2025\":\"40953\",\"27-02-2025\":\"38526\",\"27-03-2025\":\"36398\",\"24-04-2025\":\"73323\"},\"balance_sheet_consolidated\":[{\"co_code\":\"12350\",\"yrc\":\"202403\",\"equitycapital\":\"6575.1\",\"preferencecapital\":\"0\",\"reserves\":\"70422.08\",\"networth\":\"76997.18\",\"minorityinterest\":\"198.6\",\"debt\":\"21793.77\",\"deferredtaxliab_net\":\"4135.7\",\"totalliabilities\":\"103125.25\",\"fixedassets\":\"78815.28\",\"investments\":\"21910.04\",\"deferredtaxasset_net\":\"0\",\"networkingcapital\":\"687.799999999999\",\"inventories\":\"5987.78\",\"sundrydebtors\":\"9580.27\",\"othercurrentassets\":\"6729.51\",\"sundrycreditors\":\"-8841.17\",\"othercurrentliabilities\":\"-12768.59\",\"cash\":\"1712.13\",\"totalassets\":\"103125.25\"},{\"co_code\":\"12350\",\"yrc\":\"202303\",\"equitycapital\":\"6575.1\",\"preferencecapital\":\"0\",\"reserves\":\"58352.33\",\"networth\":\"64927.43\",\"minorityinterest\":\"179.55\",\"debt\":\"17816.18\",\"deferredtaxliab_net\":\"4395.09\",\"totalliabilities\":\"87318.25\",\"fixedassets\":\"66343.37\",\"investments\":\"17248.32\",\"deferredtaxasset_net\":\"0\",\"networkingcapital\":\"2623.59\",\"inventories\":\"5942.46\",\"sundrydebtors\":\"10679.61\",\"othercurrentassets\":\"6488.56\",\"sundrycreditors\":\"-8433.81\",\"othercurrentliabilities\":\"-12053.23\",\"cash\":\"1102.97\",\"totalassets\":\"87318.25\"},{\"co_code\":\"12350\",\"yrc\":\"202203\",\"equitycapital\":\"4440.39\",\"preferencecapital\":\"0\",\"reserves\":\"59673.89\",\"networth\":\"64114.28\",\"minorityinterest\":\"191.18\",\"debt\":\"9215.72\",\"deferredtaxliab_net\":\"4199.17\",\"totalliabilities\":\"77720.35\",\"fixedassets\":\"60062.46\",\"investments\":\"16408.15\",\"deferredtaxasset_net\":\"0\",\"networkingcapital\":\"-1554.29\",\"inventories\":\"3601.42\",\"inventorydays\":\"14.1696745590673\",\"sundrydebtors\":\"7446.53\",\"debtordays\":\"29.2981398154982\",\"othercurrentassets\":\"6261.62\",\"sundrycreditors\":\"-6828.1\",\"creditordays\":\"26.8649462869556\",\"othercurrentliabilities\":\"-12035.76\",\"cash\":\"2804.03\",\"totalassets\":\"77720.35\"},{\"co_code\":\"12350\",\"yrc\":\"202103\",\"equitycapital\":\"4440.39\",\"preferencecapital\":\"0\",\"reserves\":\"48741.95\",\"networth\":\"53182.34\",\"minorityinterest\":\"97.49\",\"debt\":\"7872.61\",\"deferredtaxliab_net\":\"4088.46\",\"totalliabilities\":\"65240.9\",\"fixedassets\":\"54560\",\"investments\":\"13057.74\",\"deferredtaxasset_net\":\"0\",\"networkingcapital\":\"-4401.48\",\"inventories\":\"3010.24\",\"inventorydays\":\"19.1511420832948\",\"sundrydebtors\":\"3501.5\",\"debtordays\":\"22.2765374204903\",\"othercurrentassets\":\"4876.28\",\"sundrycreditors\":\"-5869.32\",\"creditordays\":\"37.3406044874574\",\"othercurrentliabilities\":\"-9920.18\",\"cash\":\"2024.64\",\"totalassets\":\"65240.9\"}],\"listing\":{\"co_code\":\"12350\",\"sc_code\":\"532155\",\"symbol\":\"GAIL\",\"isin\":\"INE129A01019\",\"co_name\":\"GAIL (India)\",\"lname\":\"GAIL India Ltd\",\"sect_code\":\"00000028\",\"sect_name\":\"Gas Distribution\",\"is_nse\":true,\"is_bse\":true,\"is_delisted\":false,\"is_dummy\":false},\"equities_nse\":{\"exchange\":\"NSE\",\"sc_code\":\"532155\",\"co_code\":\"12350\",\"sc_group\":\"A\",\"symbol\":\"GAIL\",\"isin\":\"INE129A01019\",\"comp_name\":\"GAIL (India) Ltd\",\"trade_date\":\"2/27/2025 3:31:22 PM\",\"open\":\"160\",\"high\":\"161.94\",\"low\":\"157.47\",\"currprice\":\"159.37\",\"prevclose\":\"160.74\",\"pricediff\":\"-1.37\",\"perchg\":\"-0.85\",\"volume\":\"8827980\",\"val_traded\":\"1406915172.60\",\"weeklylow\":\"160.5\",\"weeklyhigh\":\"168.49\",\"monthlylow\":\"155.51\",\"monthlyhigh\":\"180.94\",\"fiftytwoweeklow\":\"155.51\",\"fiftytwoweekhigh\":\"246.3\",\"twoyearlow\":\"101.9\",\"twoyearhigh\":\"246.3\",\"threeyearlow\":\"83\",\"threeyearhigh\":\"246.3\",\"fiveyearlow\":\"43.33\",\"fiveyearhigh\":\"246.3\",\"alllow\":\"5.38\",\"allhigh\":\"246.3\",\"dmafifty\":\"177.5768\",\"dmahundred\":\"192.0683\",\"dmatwohundred\":\"206.96195\",\"sector\":\"Gas Distribution\",\"fv\":\"10\",\"book_value\":\"111.7\",\"marketcap\":\"104787.36\",\"prevvolume\":\"6520927\",\"eps\":\"14.55\",\"pe\":\"11.05\",\"pe1\":\"11.0474226804124\",\"divyield\":\"3.42\",\"companysectorcode\":\"00000028\",\"displayformattype\":\"MAN\",\"p_bv\":\"1.50\",\"companyshortname\":\"GAIL (India)\"},\"consolidated_shareholding_pattern_bse\":{\"exchange\":\"BSE\",\"sc_code\":\"532155\",\"co_code\":\"12350\",\"sc_group\":\"A\",\"symbol\":\"GAIL\",\"isin\":\"INE129A01019\",\"comp_name\":\"GAIL (India) Ltd\",\"trade_date\":\"2/27/2025 12:00:00 AM\",\"open\":\"161.8\",\"high\":\"161.8\",\"low\":\"157.45\",\"currprice\":\"159.25\",\"prevclose\":\"160.75\",\"prevhigh_price\":\"165.5\",\"pricediff\":\"-1.5\",\"perchg\":\"-0.933125972006221\",\"volume\":\"408209\",\"fiftytwo_weekhigh\":\"246.35\",\"fiftytwo_weekhighdate\":\"7/31/2024 12:00:00 AM\",\"fiftytwo_weekLow\":\"155.6\",\"fiftytwo_weekLowdate\":\"2/12/2025 12:00:00 AM\",\"weeklyhigh\":\"168.4\",\"weeklylow\":\"160.5\",\"marketcap\":\"105694.73\",\"fvalue\":\"10\",\"promoholding\":\"51.5213\",\"institutions\":\"40.9545\",\"noninstitutions\":\"6.7924\",\"dma50\":\"177.571\",\"dma100\":\"192.0485\",\"dma200\":\"206.945\",\"pe\":\"13.44\",\"dividend\":\"6.5\"},\"ratio_consolidated\":[{\"co_code\":\"12350\",\"yrc\":\"202203\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"61.6990440095162\",\"op_profit_growth_growthmatrix_perc\":\"109.167338509282\",\"ebitgrowth_growthmatrix_perc\":\"124.60978265435\",\"netprofitgrowth_growthmatrix_perc\":\"99.7289919903525\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"16.3324434247643\",\"ebit_margin_profitabilityratios_perc\":\"14.9872647174195\",\"netprofitmargin_profitabilityratios_perc\":\"13.2112670681837\",\"roce_profitabilityratios_perc\":\"19.4509491208282\",\"ronw_profitabilityratios_perc\":\"5.22439180259414\",\"roa_profitabilityratios_perc\":\"4.28650071260569\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"27.71\",\"dividendpershare_pershareratios\":\"10\",\"casheps_pershareratios\":\"22.1510060537597\",\"bookvaluepershare_pershareratios\":\"144.389003996832\"},\"Valuation_Ratios\":{\"pbyb_valuationratios\":\"3.74594009382894\",\"pbyceps_valuationratios\":\"4.68601740923556\",\"pbyb_valuationratios1\":\"0.718891308387149\",\"evbyebidta_valuationratios\":\"4.62811055983798\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-23.0629040710362\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"21.5373411269591\",\"inventorydays_liquidityratios\":\"13.0066849319439\",\"creditordays_liquidityratios\":\"-29.8548234468054\"},\"Leverage_Ratios\":{\"interestcovervc1e_levervc1eratios\":\"-68.6668312919795\",\"netdebt_equity_levervc1eratios\":\"0.100004086453127\",\"netdebt_op_profit_levervc1eratios\":\"0.42316972883356\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-75.5710989230011\",\"employeecosts_costbreakup\":\"-1.95704788938387\",\"othercosts_costbreakup\":\"-6.1394097628507\"}},{\"co_code\":\"12350\",\"yrc\":\"202103\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"-20.8755203878391\",\"op_profit_growth_growthmatrix_perc\":\"-19.7368202362102\",\"ebitgrowth_growthmatrix_perc\":\"-27.1000367435769\",\"netprofitgrowth_growthmatrix_perc\":\"-34.8724534469675\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"12.625969747216\",\"ebit_margin_profitabilityratios_perc\":\"10.7894961140391\",\"netprofitmargin_profitabilityratios_perc\":\"10.6957394306726\",\"roce_profitabilityratios_perc\":\"9.86108058909305\",\"ronw_profitabilityratios_perc\":\"2.99478509591794\",\"roa_profitabilityratios_perc\":\"2.44384787229696\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"13.83\",\"dividendpershare_pershareratios\":\"5\",\"casheps_pershareratios\":\"8.92384286320564\",\"bookvaluepershare_pershareratios\":\"119.769653543967\"},\"Valuation_Ratios\":{\"pbyb_valuationratios\":\"6.53434562545192\",\"pbyceps_valuationratios\":\"10.1268031480708\",\"pbyb_valuationratios1\":\"0.754531697520737\",\"evbyebidta_valuationratios\":\"7.89546937096781\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-26.3294664499482\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"26.4653089813464\",\"inventorydays_liquidityratios\":\"19.7630709000276\",\"creditordays_liquidityratios\":\"-40.5567610215019\"},\"Leverage_Ratios\":{\"interestcovervc1e_levervc1eratios\":\"-34.5297037987394\",\"netdebt_equity_levervc1eratios\":\"0.109960750128708\",\"netdebt_op_profit_levervc1eratios\":\"0.807311396291428\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-76.2136209165775\",\"employeecosts_costbreakup\":\"-2.88052114702125\",\"othercosts_costbreakup\":\"-8.27988818918526\"}},{\"co_code\":\"12350\",\"yrc\":\"202003\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"33.0518832912663\",\"op_profit_growth_growthmatrix_perc\":\"16.017313234829\",\"ebitgrowth_growthmatrix_perc\":\"17.6387137889472\",\"netprofitgrowth_growthmatrix_perc\":\"96.3307474156451\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"12.4468441044502\",\"ebit_margin_profitabilityratios_perc\":\"11.7107502825189\",\"netprofitmargin_profitabilityratios_perc\":\"12.9944218892096\",\"roce_profitabilityratios_perc\":\"15.213717371921\",\"ronw_profitabilityratios_perc\":\"5.1799777056526\",\"roa_profitabilityratios_perc\":\"4.22034150811504\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"21.1\",\"dividendpershare_pershareratios\":\"6.4\",\"casheps_pershareratios\":\"16.2786231966389\",\"bookvaluepershare_pershareratios\":\"109.238803265618\"},\"Valuation_Ratios\":{\"pbyb_valuationratios\":\"2.41563981042654\",\"pbyceps_valuationratios\":\"3.13110017870085\",\"pbyb_valuationratios1\":\"0.46659244221181\",\"evbyebidta_valuationratios\":\"3.79715251659187\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-11.1740651207356\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"20.759468693429\",\"inventorydays_liquidityratios\":\"12.9714997237562\",\"creditordays_liquidityratios\":\"-28.8531720334494\"},\"Leverage_Ratios\":{\"interestcovervc1e_levervc1eratios\":\"-27.4852074836538\",\"netdebt_equity_levervc1eratios\":\"0.114908485688045\",\"netdebt_op_profit_levervc1eratios\":\"0.627294595795462\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-78.4213888538738\",\"employeecosts_costbreakup\":\"-2.25317280393091\",\"othercosts_costbreakup\":\"-6.87859423774508\"}},{\"co_code\":\"12350\",\"yrc\":\"201803\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"12.2439122651061\",\"op_profit_growth_growthmatrix_perc\":\"18.0245242769708\",\"ebitgrowth_growthmatrix_perc\":\"31.6611732602743\",\"netprofitgrowth_growthmatrix_perc\":\"42.4834330910645\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"14.2743871837288\",\"ebit_margin_profitabilityratios_perc\":\"13.2451072411272\",\"netprofitmargin_profitabilityratios_perc\":\"8.80622280207757\",\"roce_profitabilityratios_perc\":\"14.0834174349629\",\"ronw_profitabilityratios_perc\":\"2.96299392493233\",\"roa_profitabilityratios_perc\":\"2.34089670791508\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"21.31\",\"dividendpershare_pershareratios\":\"9.09\",\"casheps_pershareratios\":\"14.5103196184029\",\"bookvaluepershare_pershareratios\":\"184.821547695413\"},\"Valuation_Ratios\":{\"pbyb_valuationratios\":\"5.13984045049273\",\"pbyceps_valuationratios\":\"7.54842090873638\",\"pbyb_valuationratios1\":\"0.592625704988175\",\"evbyebidta_valuationratios\":\"8.59000524871955\"},\"Payout\":{\"dividendpayout_payoutperc\":\"42.7136816091451\",\"taxpayout_payoutperc\":\"-30.6628880617172\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"20.6968526332498\",\"inventorydays_liquidityratios\":\"12.3206132153805\",\"creditordays_liquidityratios\":\"-30.3976746958784\"},\"Leverage_Ratios\":{\"interestcovervc1e_levervc1eratios\":\"-24.4756027262555\",\"netdebt_equity_levervc1eratios\":\"0.0244221430821643\",\"netdebt_op_profit_levervc1eratios\":\"0.130849387197873\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-74.9188156638013\",\"employeecosts_costbreakup\":\"-2.46917454104724\",\"othercosts_costbreakup\":\"-8.3376226114226\"}}],\"corporate_actions_d\":[{\"purpose\":\"Dividend\",\"co_name\":\"GAIL (India) Ltd\",\"co_code\":\"12350\",\"isin\":\"INE129A01019\",\"announcementdate\":\"1/29/2024 12:00:00 AM\",\"divdate\":\"2/6/2024 12:00:00 AM\",\"recorddate\":\"2/6/2024 12:00:00 AM\",\"divamount\":\"5.5\",\"divper\":\"55\",\"remark\":\"Interim\",\"description\":\"This is in continuation to our letter of even no. ND/GAIL/SECTT/2024 dated 18.01.2024. The Board of Directors of the Company in its meeting held today i.e. 29.01.2024, inter-alia, approved the Unaudited Financial Results (Standalone \u0026 Consolidated) of the Company for the quarter and nine months ended 31.12.2023 and the payment of Interim Dividend for the financial year 2023-24 @ 55 % (Rs. 5.50 per equity share) on the paid-up equity share capital of the Company. The Interim Dividend will be paid with reference to the Record Date i.e. Tuesday, 06th February, 2024 fixed for the said purpose.\",\"companyshortname\":\"GAIL (India)\",\"facevalue\":\"10\",\"sectorname\":\"Gas Distribution\"}],\"comp_summary_nse\":{\"sc_code\":\"532155\",\"symbol\":\"GAIL\",\"co_code\":\"12350\",\"companyname\":\"GAIL (India) Ltd\",\"ltp\":\"159.37\",\"biodata\":\"$26\"},\"comp_summary_bse\":{\"sc_code\":\"532155\",\"symbol\":\"GAIL\",\"co_code\":\"12350\",\"companyname\":\"GAIL (India) Ltd\",\"ltp\":\"159.25\",\"biodata\":\"$27\"},\"board_of_directors\":[{\"slno\":\"7\",\"dir_name\":\"R K Jain\",\"dir_desg\":\"Director (Finance) \u0026 CFO\",\"year\":\"2024\"},{\"slno\":\"8\",\"dir_name\":\"Deepak Gupta\",\"dir_desg\":\"Director (Projects)\",\"year\":\"2024\"},{\"slno\":\"9\",\"dir_name\":\"Ayush Gupta\",\"dir_desg\":\"Director (Human Resources)\",\"year\":\"2024\"},{\"slno\":\"10\",\"dir_name\":\"Sandeep Kumar Gupta\",\"dir_desg\":\"Chairman \u0026 Managing Director\",\"year\":\"2024\"},{\"slno\":\"11\",\"dir_name\":\"Sanjay Kumar\",\"dir_desg\":\"Director (Marketing)\",\"year\":\"2024\"},{\"slno\":\"13\",\"dir_name\":\"Kushagra Mittal\",\"dir_desg\":\"Nominee (Govt)\",\"year\":\"2024\"},{\"slno\":\"14\",\"dir_name\":\"Rajeev Kumar Singhal\",\"dir_desg\":\"Director (Business Developmnt)\",\"year\":\"2024\"},{\"slno\":\"15\",\"dir_name\":\"Asheesh Joshi\",\"dir_desg\":\"Nominee (Govt)\",\"year\":\"2024\"}],\"chart_data_equities_bse_1d\":[{\"Open\":161.4,\"Close\":159.95,\"High\":161.55,\"Low\":159.7,\"Volume\":11572,\"Date\":\"2025-02-27 09:15:59 AM\"},{\"Open\":159.9,\"Close\":160.55,\"High\":160.55,\"Low\":159.85,\"Volume\":2607,\"Date\":\"2025-02-27 09:16:53 AM\"},{\"Open\":160.5,\"Close\":160.45,\"High\":160.75,\"Low\":160.4,\"Volume\":1805,\"Date\":\"2025-02-27 09:17:55 AM\"},{\"Open\":160.4,\"Close\":160.2,\"High\":160.5,\"Low\":160.15,\"Volume\":1147,\"Date\":\"2025-02-27 09:18:50 AM\"},{\"Open\":160.3,\"Close\":159.5,\"High\":160.3,\"Low\":159.45,\"Volume\":5940,\"Date\":\"2025-02-27 09:19:59 AM\"},{\"Open\":159.5,\"Close\":159.5,\"High\":159.6,\"Low\":159.4,\"Volume\":1137,\"Date\":\"2025-02-27 09:20:55 AM\"},{\"Open\":159.6,\"Close\":159.35,\"High\":159.6,\"Low\":159.15,\"Volume\":2415,\"Date\":\"2025-02-27 09:21:58 AM\"},{\"Open\":159.3,\"Close\":159.1,\"High\":159.3,\"Low\":159.05,\"Volume\":1266,\"Date\":\"2025-02-27 09:22:58 AM\"},{\"Open\":159.1,\"Close\":159.1,\"High\":159.15,\"Low\":159,\"Volume\":732,\"Date\":\"2025-02-27 09:23:54 AM\"},{\"Open\":159.1,\"Close\":159,\"High\":159.1,\"Low\":159,\"Volume\":3613,\"Date\":\"2025-02-27 09:24:55 AM\"},{\"Open\":159.15,\"Close\":159.7,\"High\":159.7,\"Low\":159.15,\"Volume\":888,\"Date\":\"2025-02-27 09:25:58 AM\"},{\"Open\":159.7,\"Close\":159.85,\"High\":159.85,\"Low\":159.6,\"Volume\":982,\"Date\":\"2025-02-27 09:26:59 AM\"},{\"Open\":159.75,\"Close\":159.85,\"High\":160.1,\"Low\":159.75,\"Volume\":727,\"Date\":\"2025-02-27 09:27:57 AM\"},{\"Open\":160,\"Close\":160.05,\"High\":160.25,\"Low\":160,\"Volume\":103,\"Date\":\"2025-02-27 09:28:55 AM\"},{\"Open\":160.2,\"Close\":159.9,\"High\":160.2,\"Low\":159.9,\"Volume\":1527,\"Date\":\"2025-02-27 09:29:53 AM\"},{\"Open\":159.85,\"Close\":159.55,\"High\":159.95,\"Low\":159.55,\"Volume\":1923,\"Date\":\"2025-02-27 09:30:57 AM\"},{\"Open\":159.5,\"Close\":159.35,\"High\":159.5,\"Low\":159.2,\"Volume\":1734,\"Date\":\"2025-02-27 09:31:54 AM\"},{\"Open\":159.25,\"Close\":159.15,\"High\":159.35,\"Low\":159.15,\"Volume\":285,\"Date\":\"2025-02-27 09:32:53 AM\"},{\"Open\":159.2,\"Close\":159.65,\"High\":159.75,\"Low\":159.2,\"Volume\":1055,\"Date\":\"2025-02-27 09:33:58 AM\"},{\"Open\":159.55,\"Close\":159.25,\"High\":159.6,\"Low\":159.25,\"Volume\":3031,\"Date\":\"2025-02-27 09:34:49 AM\"},{\"Open\":159.45,\"Close\":159.6,\"High\":159.6,\"Low\":159.45,\"Volume\":178,\"Date\":\"2025-02-27 09:35:59 AM\"},{\"Open\":159.5,\"Close\":159.4,\"High\":159.55,\"Low\":159.35,\"Volume\":859,\"Date\":\"2025-02-27 09:36:50 AM\"},{\"Open\":159.4,\"Close\":159.15,\"High\":159.4,\"Low\":159.15,\"Volume\":808,\"Date\":\"2025-02-27 09:37:51 AM\"},{\"Open\":159.15,\"Close\":158.85,\"High\":159.15,\"Low\":158.85,\"Volume\":2075,\"Date\":\"2025-02-27 09:38:59 AM\"},{\"Open\":158.8,\"Close\":158.9,\"High\":158.9,\"Low\":158.75,\"Volume\":1129,\"Date\":\"2025-02-27 09:39:51 AM\"},{\"Open\":158.75,\"Close\":158.9,\"High\":158.9,\"Low\":158.65,\"Volume\":850,\"Date\":\"2025-02-27 09:40:53 AM\"},{\"Open\":158.9,\"Close\":158.95,\"High\":158.95,\"Low\":158.75,\"Volume\":1616,\"Date\":\"2025-02-27 09:41:56 AM\"},{\"Open\":158.95,\"Close\":158.95,\"High\":158.95,\"Low\":158.95,\"Volume\":48,\"Date\":\"2025-02-27 09:42:46 AM\"},{\"Open\":158.9,\"Close\":158.7,\"High\":158.95,\"Low\":158.5,\"Volume\":1807,\"Date\":\"2025-02-27 09:43:59 AM\"},{\"Open\":158.55,\"Close\":158.5,\"High\":158.65,\"Low\":158.4,\"Volume\":713,\"Date\":\"2025-02-27 09:44:58 AM\"},{\"Open\":158.5,\"Close\":158.55,\"High\":158.6,\"Low\":158.5,\"Volume\":1022,\"Date\":\"2025-02-27 09:45:59 AM\"},{\"Open\":158.55,\"Close\":158.75,\"High\":158.85,\"Low\":158.45,\"Volume\":1195,\"Date\":\"2025-02-27 09:46:56 AM\"},{\"Open\":158.75,\"Close\":158.6,\"High\":158.75,\"Low\":158.4,\"Volume\":990,\"Date\":\"2025-02-27 09:47:51 AM\"},{\"Open\":158.6,\"Close\":158.5,\"High\":158.65,\"Low\":158.5,\"Volume\":1291,\"Date\":\"2025-02-27 09:48:50 AM\"},{\"Open\":158.65,\"Close\":158.65,\"High\":158.8,\"Low\":158.65,\"Volume\":1443,\"Date\":\"2025-02-27 09:49:59 AM\"},{\"Open\":158.7,\"Close\":158.75,\"High\":158.85,\"Low\":158.7,\"Volume\":648,\"Date\":\"2025-02-27 09:50:58 AM\"},{\"Open\":158.65,\"Close\":158.65,\"High\":158.95,\"Low\":158.65,\"Volume\":331,\"Date\":\"2025-02-27 09:51:56 AM\"},{\"Open\":158.7,\"Close\":158.75,\"High\":158.75,\"Low\":158.5,\"Volume\":2588,\"Date\":\"2025-02-27 09:52:55 AM\"},{\"Open\":158.9,\"Close\":158.7,\"High\":158.9,\"Low\":158.7,\"Volume\":319,\"Date\":\"2025-02-27 09:53:54 AM\"},{\"Open\":158.75,\"Close\":158.45,\"High\":158.75,\"Low\":158.3,\"Volume\":1665,\"Date\":\"2025-02-27 09:54:59 AM\"},{\"Open\":158.35,\"Close\":158.5,\"High\":158.65,\"Low\":158.35,\"Volume\":527,\"Date\":\"2025-02-27 09:55:59 AM\"},{\"Open\":158.5,\"Close\":158.65,\"High\":158.65,\"Low\":158.35,\"Volume\":412,\"Date\":\"2025-02-27 09:56:58 AM\"},{\"Open\":158.55,\"Close\":158.6,\"High\":158.8,\"Low\":158.55,\"Volume\":603,\"Date\":\"2025-02-27 09:57:58 AM\"},{\"Open\":158.7,\"Close\":158.9,\"High\":158.9,\"Low\":158.65,\"Volume\":395,\"Date\":\"2025-02-27 09:58:57 AM\"},{\"Open\":158.75,\"Close\":158.55,\"High\":158.75,\"Low\":158.5,\"Volume\":733,\"Date\":\"2025-02-27 09:59:57 AM\"},{\"Open\":158.55,\"Close\":158.75,\"High\":158.85,\"Low\":158.55,\"Volume\":1180,\"Date\":\"2025-02-27 10:00:50 AM\"},{\"Open\":158.75,\"Close\":158.75,\"High\":158.8,\"Low\":158.7,\"Volume\":153,\"Date\":\"2025-02-27 10:01:53 AM\"},{\"Open\":158.75,\"Close\":158.6,\"High\":158.75,\"Low\":158.35,\"Volume\":6023,\"Date\":\"2025-02-27 10:02:59 AM\"},{\"Open\":158.55,\"Close\":158.45,\"High\":158.65,\"Low\":158.45,\"Volume\":79,\"Date\":\"2025-02-27 10:03:57 AM\"},{\"Open\":158.3,\"Close\":158.4,\"High\":158.45,\"Low\":158.3,\"Volume\":685,\"Date\":\"2025-02-27 10:04:57 AM\"},{\"Open\":158.4,\"Close\":158.45,\"High\":158.5,\"Low\":158.4,\"Volume\":186,\"Date\":\"2025-02-27 10:05:54 AM\"},{\"Open\":158.45,\"Close\":158.3,\"High\":158.45,\"Low\":158.3,\"Volume\":371,\"Date\":\"2025-02-27 10:06:58 AM\"},{\"Open\":158.4,\"Close\":158.35,\"High\":158.4,\"Low\":158.3,\"Volume\":725,\"Date\":\"2025-02-27 10:07:59 AM\"},{\"Open\":158.35,\"Close\":158.5,\"High\":158.5,\"Low\":158.35,\"Volume\":798,\"Date\":\"2025-02-27 10:08:56 AM\"},{\"Open\":158.5,\"Close\":158.7,\"High\":158.75,\"Low\":158.5,\"Volume\":872,\"Date\":\"2025-02-27 10:09:59 AM\"},{\"Open\":158.7,\"Close\":158.6,\"High\":158.75,\"Low\":158.6,\"Volume\":185,\"Date\":\"2025-02-27 10:10:55 AM\"},{\"Open\":158.6,\"Close\":158.55,\"High\":158.65,\"Low\":158.5,\"Volume\":1157,\"Date\":\"2025-02-27 10:11:54 AM\"},{\"Open\":158.5,\"Close\":158.65,\"High\":158.65,\"Low\":158.4,\"Volume\":636,\"Date\":\"2025-02-27 10:12:44 AM\"},{\"Open\":158.65,\"Close\":158.55,\"High\":158.65,\"Low\":158.45,\"Volume\":475,\"Date\":\"2025-02-27 10:13:54 AM\"},{\"Open\":158.5,\"Close\":158.5,\"High\":158.5,\"Low\":158.5,\"Volume\":35,\"Date\":\"2025-02-27 10:14:50 AM\"},{\"Open\":158.65,\"Close\":158.75,\"High\":158.75,\"Low\":158.45,\"Volume\":408,\"Date\":\"2025-02-27 10:15:54 AM\"},{\"Open\":158.6,\"Close\":158.55,\"High\":158.6,\"Low\":158.55,\"Volume\":70,\"Date\":\"2025-02-27 10:16:56 AM\"},{\"Open\":158.55,\"Close\":158.75,\"High\":158.75,\"Low\":158.55,\"Volume\":104,\"Date\":\"2025-02-27 10:17:59 AM\"},{\"Open\":158.75,\"Close\":158.6,\"High\":158.75,\"Low\":158.6,\"Volume\":150,\"Date\":\"2025-02-27 10:18:56 AM\"},{\"Open\":158.55,\"Close\":158.75,\"High\":158.75,\"Low\":158.45,\"Volume\":1172,\"Date\":\"2025-02-27 10:19:58 AM\"},{\"Open\":158.75,\"Close\":158.6,\"High\":158.75,\"Low\":158.6,\"Volume\":2301,\"Date\":\"2025-02-27 10:20:59 AM\"},{\"Open\":158.65,\"Close\":158.55,\"High\":158.65,\"Low\":158.5,\"Volume\":2053,\"Date\":\"2025-02-27 10:21:45 AM\"},{\"Open\":158.55,\"Close\":158.5,\"High\":158.55,\"Low\":158.5,\"Volume\":159,\"Date\":\"2025-02-27 10:22:47 AM\"},{\"Open\":158.55,\"Close\":158.5,\"High\":158.55,\"Low\":158.45,\"Volume\":422,\"Date\":\"2025-02-27 10:23:51 AM\"},{\"Open\":158.5,\"Close\":158.55,\"High\":158.6,\"Low\":158.45,\"Volume\":221,\"Date\":\"2025-02-27 10:24:56 AM\"},{\"Open\":158.55,\"Close\":158.55,\"High\":158.7,\"Low\":158.55,\"Volume\":79,\"Date\":\"2025-02-27 10:25:54 AM\"},{\"Open\":158.5,\"Close\":158.6,\"High\":158.6,\"Low\":158.5,\"Volume\":67,\"Date\":\"2025-02-27 10:26:43 AM\"},{\"Open\":158.6,\"Close\":158.65,\"High\":158.65,\"Low\":158.5,\"Volume\":578,\"Date\":\"2025-02-27 10:27:59 AM\"},{\"Open\":158.7,\"Close\":158.65,\"High\":158.7,\"Low\":158.55,\"Volume\":152,\"Date\":\"2025-02-27 10:28:52 AM\"},{\"Open\":158.6,\"Close\":158.45,\"High\":158.6,\"Low\":158.45,\"Volume\":1262,\"Date\":\"2025-02-27 10:29:58 AM\"},{\"Open\":158.6,\"Close\":158.6,\"High\":158.7,\"Low\":158.5,\"Volume\":386,\"Date\":\"2025-02-27 10:30:47 AM\"},{\"Open\":158.7,\"Close\":158.85,\"High\":158.85,\"Low\":158.7,\"Volume\":42,\"Date\":\"2025-02-27 10:31:49 AM\"},{\"Open\":158.8,\"Close\":158.7,\"High\":158.8,\"Low\":158.6,\"Volume\":290,\"Date\":\"2025-02-27 10:32:58 AM\"},{\"Open\":158.85,\"Close\":158.65,\"High\":158.85,\"Low\":158.65,\"Volume\":340,\"Date\":\"2025-02-27 10:33:56 AM\"},{\"Open\":158.65,\"Close\":158.55,\"High\":158.65,\"Low\":158.5,\"Volume\":870,\"Date\":\"2025-02-27 10:34:57 AM\"},{\"Open\":158.55,\"Close\":158.6,\"High\":158.6,\"Low\":158.45,\"Volume\":3029,\"Date\":\"2025-02-27 10:35:55 AM\"},{\"Open\":158.5,\"Close\":158.4,\"High\":158.5,\"Low\":158.35,\"Volume\":984,\"Date\":\"2025-02-27 10:36:53 AM\"},{\"Open\":158.4,\"Close\":158.35,\"High\":158.45,\"Low\":158.3,\"Volume\":1762,\"Date\":\"2025-02-27 10:37:52 AM\"},{\"Open\":158.3,\"Close\":158.5,\"High\":158.5,\"Low\":158.3,\"Volume\":755,\"Date\":\"2025-02-27 10:38:54 AM\"},{\"Open\":158.35,\"Close\":158.45,\"High\":158.45,\"Low\":158.25,\"Volume\":714,\"Date\":\"2025-02-27 10:39:57 AM\"},{\"Open\":158.45,\"Close\":158.55,\"High\":158.55,\"Low\":158.35,\"Volume\":886,\"Date\":\"2025-02-27 10:40:58 AM\"},{\"Open\":158.55,\"Close\":158.65,\"High\":158.65,\"Low\":158.45,\"Volume\":480,\"Date\":\"2025-02-27 10:41:57 AM\"},{\"Open\":158.55,\"Close\":158.65,\"High\":158.65,\"Low\":158.5,\"Volume\":393,\"Date\":\"2025-02-27 10:42:49 AM\"},{\"Open\":158.6,\"Close\":158.45,\"High\":158.65,\"Low\":158.45,\"Volume\":813,\"Date\":\"2025-02-27 10:43:48 AM\"},{\"Open\":158.6,\"Close\":158.55,\"High\":158.6,\"Low\":158.45,\"Volume\":185,\"Date\":\"2025-02-27 10:44:55 AM\"},{\"Open\":158.55,\"Close\":158.4,\"High\":158.6,\"Low\":158.4,\"Volume\":279,\"Date\":\"2025-02-27 10:45:58 AM\"},{\"Open\":158.45,\"Close\":158.4,\"High\":158.45,\"Low\":158.35,\"Volume\":354,\"Date\":\"2025-02-27 10:46:59 AM\"},{\"Open\":158.35,\"Close\":158.3,\"High\":158.4,\"Low\":158.2,\"Volume\":3474,\"Date\":\"2025-02-27 10:47:59 AM\"},{\"Open\":158.2,\"Close\":158.3,\"High\":158.3,\"Low\":158.2,\"Volume\":68,\"Date\":\"2025-02-27 10:48:49 AM\"},{\"Open\":158.3,\"Close\":158.3,\"High\":158.35,\"Low\":158.25,\"Volume\":756,\"Date\":\"2025-02-27 10:49:59 AM\"},{\"Open\":158.4,\"Close\":158.5,\"High\":158.5,\"Low\":158.4,\"Volume\":2690,\"Date\":\"2025-02-27 10:50:54 AM\"},{\"Open\":158.5,\"Close\":158.55,\"High\":158.55,\"Low\":158.4,\"Volume\":65,\"Date\":\"2025-02-27 10:51:47 AM\"},{\"Open\":158.6,\"Close\":158.65,\"High\":158.75,\"Low\":158.4,\"Volume\":8510,\"Date\":\"2025-02-27 10:52:48 AM\"},{\"Open\":158.6,\"Close\":158.45,\"High\":158.7,\"Low\":158.45,\"Volume\":1108,\"Date\":\"2025-02-27 10:53:47 AM\"},{\"Open\":158.6,\"Close\":158.4,\"High\":158.65,\"Low\":158.4,\"Volume\":10304,\"Date\":\"2025-02-27 10:54:58 AM\"},{\"Open\":158.4,\"Close\":158.55,\"High\":158.55,\"Low\":158.4,\"Volume\":79,\"Date\":\"2025-02-27 10:55:56 AM\"},{\"Open\":158.6,\"Close\":158.4,\"High\":158.6,\"Low\":158.4,\"Volume\":720,\"Date\":\"2025-02-27 10:56:56 AM\"},{\"Open\":158.4,\"Close\":158.35,\"High\":158.4,\"Low\":158.35,\"Volume\":248,\"Date\":\"2025-02-27 10:57:53 AM\"},{\"Open\":158.25,\"Close\":158.3,\"High\":158.35,\"Low\":158.15,\"Volume\":3413,\"Date\":\"2025-02-27 10:58:57 AM\"},{\"Open\":158.25,\"Close\":158.3,\"High\":158.3,\"Low\":158.25,\"Volume\":71,\"Date\":\"2025-02-27 10:59:59 AM\"},{\"Open\":158.25,\"Close\":158.25,\"High\":158.3,\"Low\":158.2,\"Volume\":529,\"Date\":\"2025-02-27 11:00:58 AM\"},{\"Open\":158.25,\"Close\":158.4,\"High\":158.4,\"Low\":158.25,\"Volume\":77,\"Date\":\"2025-02-27 11:01:51 AM\"},{\"Open\":158.35,\"Close\":158.3,\"High\":158.4,\"Low\":158.25,\"Volume\":633,\"Date\":\"2025-02-27 11:02:54 AM\"},{\"Open\":158.4,\"Close\":158.4,\"High\":158.4,\"Low\":158.3,\"Volume\":114,\"Date\":\"2025-02-27 11:03:56 AM\"},{\"Open\":158.3,\"Close\":158.3,\"High\":158.35,\"Low\":158.05,\"Volume\":13714,\"Date\":\"2025-02-27 11:04:40 AM\"},{\"Open\":158.35,\"Close\":158.35,\"High\":158.35,\"Low\":158.3,\"Volume\":8,\"Date\":\"2025-02-27 11:05:57 AM\"},{\"Open\":158.3,\"Close\":158.35,\"High\":158.35,\"Low\":158.3,\"Volume\":95,\"Date\":\"2025-02-27 11:06:54 AM\"},{\"Open\":158.3,\"Close\":158.3,\"High\":158.3,\"Low\":158.3,\"Volume\":164,\"Date\":\"2025-02-27 11:07:57 AM\"},{\"Open\":158.3,\"Close\":158.05,\"High\":158.3,\"Low\":158.05,\"Volume\":8097,\"Date\":\"2025-02-27 11:08:45 AM\"},{\"Open\":158.35,\"Close\":158.25,\"High\":158.35,\"Low\":158.15,\"Volume\":3330,\"Date\":\"2025-02-27 11:09:57 AM\"},{\"Open\":158.25,\"Close\":158.2,\"High\":158.3,\"Low\":158.2,\"Volume\":106,\"Date\":\"2025-02-27 11:10:40 AM\"},{\"Open\":158.3,\"Close\":158.25,\"High\":158.3,\"Low\":158.25,\"Volume\":61,\"Date\":\"2025-02-27 11:11:59 AM\"},{\"Open\":158.25,\"Close\":158.15,\"High\":158.3,\"Low\":158.15,\"Volume\":537,\"Date\":\"2025-02-27 11:12:46 AM\"},{\"Open\":158.15,\"Close\":158.1,\"High\":158.25,\"Low\":158.1,\"Volume\":1140,\"Date\":\"2025-02-27 11:13:48 AM\"},{\"Open\":158.2,\"Close\":158.2,\"High\":158.2,\"Low\":158.15,\"Volume\":605,\"Date\":\"2025-02-27 11:14:56 AM\"},{\"Open\":158.2,\"Close\":158.25,\"High\":158.25,\"Low\":158.1,\"Volume\":163,\"Date\":\"2025-02-27 11:15:59 AM\"},{\"Open\":158.15,\"Close\":158.1,\"High\":158.2,\"Low\":158,\"Volume\":2392,\"Date\":\"2025-02-27 11:16:53 AM\"},{\"Open\":158.2,\"Close\":158.15,\"High\":158.2,\"Low\":158.1,\"Volume\":94,\"Date\":\"2025-02-27 11:17:38 AM\"},{\"Open\":158,\"Close\":158.05,\"High\":158.1,\"Low\":158,\"Volume\":7340,\"Date\":\"2025-02-27 11:18:57 AM\"},{\"Open\":158,\"Close\":157.9,\"High\":158.05,\"Low\":157.9,\"Volume\":1071,\"Date\":\"2025-02-27 11:19:58 AM\"},{\"Open\":157.95,\"Close\":157.75,\"High\":157.95,\"Low\":157.7,\"Volume\":638,\"Date\":\"2025-02-27 11:20:50 AM\"},{\"Open\":157.7,\"Close\":157.55,\"High\":157.8,\"Low\":157.55,\"Volume\":27864,\"Date\":\"2025-02-27 11:21:53 AM\"},{\"Open\":157.55,\"Close\":157.5,\"High\":157.75,\"Low\":157.5,\"Volume\":1407,\"Date\":\"2025-02-27 11:22:59 AM\"},{\"Open\":157.55,\"Close\":157.65,\"High\":157.65,\"Low\":157.55,\"Volume\":143,\"Date\":\"2025-02-27 11:23:55 AM\"},{\"Open\":157.65,\"Close\":157.6,\"High\":157.65,\"Low\":157.45,\"Volume\":3610,\"Date\":\"2025-02-27 11:24:59 AM\"},{\"Open\":157.55,\"Close\":157.7,\"High\":157.7,\"Low\":157.5,\"Volume\":120,\"Date\":\"2025-02-27 11:25:59 AM\"},{\"Open\":157.8,\"Close\":157.8,\"High\":157.8,\"Low\":157.7,\"Volume\":67,\"Date\":\"2025-02-27 11:26:58 AM\"},{\"Open\":157.8,\"Close\":157.75,\"High\":157.8,\"Low\":157.75,\"Volume\":52,\"Date\":\"2025-02-27 11:27:37 AM\"},{\"Open\":157.7,\"Close\":157.85,\"High\":157.85,\"Low\":157.7,\"Volume\":83,\"Date\":\"2025-02-27 11:28:58 AM\"},{\"Open\":157.75,\"Close\":157.8,\"High\":157.85,\"Low\":157.75,\"Volume\":510,\"Date\":\"2025-02-27 11:29:58 AM\"},{\"Open\":157.75,\"Close\":157.8,\"High\":157.85,\"Low\":157.75,\"Volume\":271,\"Date\":\"2025-02-27 11:30:58 AM\"},{\"Open\":157.8,\"Close\":157.8,\"High\":157.8,\"Low\":157.65,\"Volume\":209,\"Date\":\"2025-02-27 11:31:49 AM\"},{\"Open\":157.8,\"Close\":157.95,\"High\":157.95,\"Low\":157.8,\"Volume\":1268,\"Date\":\"2025-02-27 11:32:58 AM\"},{\"Open\":157.95,\"Close\":158,\"High\":158,\"Low\":157.8,\"Volume\":1558,\"Date\":\"2025-02-27 11:33:48 AM\"},{\"Open\":157.85,\"Close\":157.9,\"High\":158,\"Low\":157.85,\"Volume\":48,\"Date\":\"2025-02-27 11:34:42 AM\"},{\"Open\":157.9,\"Close\":157.85,\"High\":157.9,\"Low\":157.85,\"Volume\":206,\"Date\":\"2025-02-27 11:35:54 AM\"},{\"Open\":157.85,\"Close\":157.75,\"High\":157.85,\"Low\":157.65,\"Volume\":273,\"Date\":\"2025-02-27 11:36:58 AM\"},{\"Open\":157.75,\"Close\":157.65,\"High\":157.75,\"Low\":157.65,\"Volume\":278,\"Date\":\"2025-02-27 11:37:56 AM\"},{\"Open\":157.75,\"Close\":157.75,\"High\":157.85,\"Low\":157.65,\"Volume\":2415,\"Date\":\"2025-02-27 11:38:58 AM\"},{\"Open\":157.8,\"Close\":157.8,\"High\":157.8,\"Low\":157.75,\"Volume\":64,\"Date\":\"2025-02-27 11:39:47 AM\"},{\"Open\":157.8,\"Close\":157.9,\"High\":157.9,\"Low\":157.8,\"Volume\":76,\"Date\":\"2025-02-27 11:40:29 AM\"},{\"Open\":157.9,\"Close\":157.85,\"High\":157.9,\"Low\":157.75,\"Volume\":124,\"Date\":\"2025-02-27 11:41:59 AM\"},{\"Open\":157.85,\"Close\":157.8,\"High\":157.9,\"Low\":157.8,\"Volume\":452,\"Date\":\"2025-02-27 11:42:41 AM\"},{\"Open\":157.85,\"Close\":157.85,\"High\":157.95,\"Low\":157.85,\"Volume\":110,\"Date\":\"2025-02-27 11:43:59 AM\"},{\"Open\":157.8,\"Close\":157.85,\"High\":157.85,\"Low\":157.8,\"Volume\":138,\"Date\":\"2025-02-27 11:44:37 AM\"},{\"Open\":157.8,\"Close\":157.8,\"High\":157.8,\"Low\":157.75,\"Volume\":83,\"Date\":\"2025-02-27 11:45:56 AM\"},{\"Open\":157.7,\"Close\":157.85,\"High\":157.85,\"Low\":157.7,\"Volume\":275,\"Date\":\"2025-02-27 11:46:59 AM\"},{\"Open\":157.8,\"Close\":157.85,\"High\":157.85,\"Low\":157.7,\"Volume\":241,\"Date\":\"2025-02-27 11:47:48 AM\"},{\"Open\":157.8,\"Close\":157.75,\"High\":157.8,\"Low\":157.75,\"Volume\":19,\"Date\":\"2025-02-27 11:48:57 AM\"},{\"Open\":157.75,\"Close\":157.75,\"High\":157.85,\"Low\":157.65,\"Volume\":1526,\"Date\":\"2025-02-27 11:49:55 AM\"},{\"Open\":157.75,\"Close\":157.9,\"High\":157.9,\"Low\":157.75,\"Volume\":328,\"Date\":\"2025-02-27 11:50:52 AM\"},{\"Open\":157.9,\"Close\":157.9,\"High\":157.9,\"Low\":157.9,\"Volume\":63,\"Date\":\"2025-02-27 11:51:57 AM\"},{\"Open\":157.9,\"Close\":158,\"High\":158,\"Low\":157.85,\"Volume\":627,\"Date\":\"2025-02-27 11:52:51 AM\"},{\"Open\":157.9,\"Close\":157.85,\"High\":157.95,\"Low\":157.85,\"Volume\":391,\"Date\":\"2025-02-27 11:53:55 AM\"},{\"Open\":157.75,\"Close\":157.8,\"High\":157.85,\"Low\":157.75,\"Volume\":73,\"Date\":\"2025-02-27 11:54:58 AM\"},{\"Open\":157.8,\"Close\":157.75,\"High\":157.8,\"Low\":157.7,\"Volume\":573,\"Date\":\"2025-02-27 11:55:59 AM\"},{\"Open\":157.7,\"Close\":157.75,\"High\":157.75,\"Low\":157.65,\"Volume\":227,\"Date\":\"2025-02-27 11:56:59 AM\"},{\"Open\":157.85,\"Close\":157.85,\"High\":157.85,\"Low\":157.75,\"Volume\":245,\"Date\":\"2025-02-27 11:57:52 AM\"},{\"Open\":157.85,\"Close\":157.75,\"High\":157.85,\"Low\":157.7,\"Volume\":1114,\"Date\":\"2025-02-27 11:58:42 AM\"},{\"Open\":157.9,\"Close\":157.85,\"High\":157.9,\"Low\":157.8,\"Volume\":216,\"Date\":\"2025-02-27 11:59:56 AM\"},{\"Open\":157.8,\"Close\":157.8,\"High\":157.8,\"Low\":157.8,\"Volume\":250,\"Date\":\"2025-02-27 12:00:52 PM\"},{\"Open\":157.9,\"Close\":157.9,\"High\":157.9,\"Low\":157.75,\"Volume\":137,\"Date\":\"2025-02-27 12:01:56 PM\"},{\"Open\":157.85,\"Close\":157.85,\"High\":157.85,\"Low\":157.75,\"Volume\":156,\"Date\":\"2025-02-27 12:02:49 PM\"},{\"Open\":157.85,\"Close\":157.75,\"High\":157.85,\"Low\":157.75,\"Volume\":67,\"Date\":\"2025-02-27 12:03:59 PM\"},{\"Open\":157.9,\"Close\":158.15,\"High\":158.25,\"Low\":157.9,\"Volume\":11842,\"Date\":\"2025-02-27 12:04:52 PM\"},{\"Open\":158.15,\"Close\":158.3,\"High\":158.3,\"Low\":158.1,\"Volume\":232,\"Date\":\"2025-02-27 12:05:47 PM\"},{\"Open\":158.3,\"Close\":158.05,\"High\":158.3,\"Low\":158.05,\"Volume\":3267,\"Date\":\"2025-02-27 12:06:58 PM\"},{\"Open\":158.25,\"Close\":158.35,\"High\":158.35,\"Low\":158.25,\"Volume\":5067,\"Date\":\"2025-02-27 12:07:44 PM\"},{\"Open\":158.25,\"Close\":158.2,\"High\":158.25,\"Low\":158.2,\"Volume\":138,\"Date\":\"2025-02-27 12:08:57 PM\"},{\"Open\":158.25,\"Close\":158.2,\"High\":158.25,\"Low\":158.2,\"Volume\":18,\"Date\":\"2025-02-27 12:09:53 PM\"},{\"Open\":158.15,\"Close\":158.15,\"High\":158.15,\"Low\":158.15,\"Volume\":12,\"Date\":\"2025-02-27 12:10:53 PM\"},{\"Open\":158.15,\"Close\":158,\"High\":158.15,\"Low\":157.9,\"Volume\":1383,\"Date\":\"2025-02-27 12:11:58 PM\"},{\"Open\":158,\"Close\":158,\"High\":158,\"Low\":157.9,\"Volume\":261,\"Date\":\"2025-02-27 12:12:56 PM\"},{\"Open\":158,\"Close\":157.85,\"High\":158,\"Low\":157.85,\"Volume\":43,\"Date\":\"2025-02-27 12:13:43 PM\"},{\"Open\":157.85,\"Close\":157.6,\"High\":157.85,\"Low\":157.55,\"Volume\":1089,\"Date\":\"2025-02-27 12:14:56 PM\"},{\"Open\":157.55,\"Close\":157.75,\"High\":157.8,\"Low\":157.55,\"Volume\":280,\"Date\":\"2025-02-27 12:15:51 PM\"},{\"Open\":157.75,\"Close\":157.75,\"High\":157.75,\"Low\":157.7,\"Volume\":27,\"Date\":\"2025-02-27 12:16:58 PM\"},{\"Open\":157.75,\"Close\":157.75,\"High\":157.85,\"Low\":157.75,\"Volume\":147,\"Date\":\"2025-02-27 12:17:46 PM\"},{\"Open\":157.75,\"Close\":157.75,\"High\":157.85,\"Low\":157.75,\"Volume\":155,\"Date\":\"2025-02-27 12:18:58 PM\"},{\"Open\":157.8,\"Close\":157.8,\"High\":157.8,\"Low\":157.7,\"Volume\":74,\"Date\":\"2025-02-27 12:19:32 PM\"},{\"Open\":157.85,\"Close\":157.85,\"High\":157.85,\"Low\":157.65,\"Volume\":3453,\"Date\":\"2025-02-27 12:20:59 PM\"},{\"Open\":157.85,\"Close\":157.9,\"High\":157.9,\"Low\":157.85,\"Volume\":4503,\"Date\":\"2025-02-27 12:21:51 PM\"},{\"Open\":157.85,\"Close\":157.9,\"High\":157.9,\"Low\":157.85,\"Volume\":380,\"Date\":\"2025-02-27 12:22:58 PM\"},{\"Open\":157.9,\"Close\":157.9,\"High\":157.95,\"Low\":157.85,\"Volume\":352,\"Date\":\"2025-02-27 12:23:59 PM\"},{\"Open\":157.85,\"Close\":157.85,\"High\":157.85,\"Low\":157.75,\"Volume\":83,\"Date\":\"2025-02-27 12:24:59 PM\"},{\"Open\":157.8,\"Close\":157.8,\"High\":157.8,\"Low\":157.75,\"Volume\":63,\"Date\":\"2025-02-27 12:25:47 PM\"},{\"Open\":157.75,\"Close\":157.8,\"High\":157.8,\"Low\":157.7,\"Volume\":125,\"Date\":\"2025-02-27 12:26:59 PM\"},{\"Open\":157.8,\"Close\":157.8,\"High\":157.8,\"Low\":157.8,\"Volume\":2,\"Date\":\"2025-02-27 12:27:31 PM\"},{\"Open\":157.8,\"Close\":157.65,\"High\":157.85,\"Low\":157.65,\"Volume\":316,\"Date\":\"2025-02-27 12:28:58 PM\"},{\"Open\":157.75,\"Close\":157.75,\"High\":157.75,\"Low\":157.7,\"Volume\":91,\"Date\":\"2025-02-27 12:29:58 PM\"},{\"Open\":157.75,\"Close\":157.75,\"High\":157.75,\"Low\":157.75,\"Volume\":168,\"Date\":\"2025-02-27 12:30:57 PM\"},{\"Open\":157.75,\"Close\":157.85,\"High\":157.85,\"Low\":157.75,\"Volume\":12201,\"Date\":\"2025-02-27 12:31:31 PM\"},{\"Open\":157.85,\"Close\":157.8,\"High\":157.85,\"Low\":157.7,\"Volume\":200,\"Date\":\"2025-02-27 12:32:54 PM\"},{\"Open\":157.8,\"Close\":157.8,\"High\":157.8,\"Low\":157.7,\"Volume\":142,\"Date\":\"2025-02-27 12:33:56 PM\"},{\"Open\":157.8,\"Close\":157.8,\"High\":157.8,\"Low\":157.7,\"Volume\":642,\"Date\":\"2025-02-27 12:34:57 PM\"},{\"Open\":157.8,\"Close\":157.6,\"High\":157.8,\"Low\":157.6,\"Volume\":774,\"Date\":\"2025-02-27 12:35:52 PM\"},{\"Open\":157.65,\"Close\":157.6,\"High\":157.75,\"Low\":157.6,\"Volume\":30,\"Date\":\"2025-02-27 12:36:50 PM\"},{\"Open\":157.75,\"Close\":157.7,\"High\":157.75,\"Low\":157.65,\"Volume\":1231,\"Date\":\"2025-02-27 12:37:57 PM\"},{\"Open\":157.65,\"Close\":157.85,\"High\":157.9,\"Low\":157.65,\"Volume\":707,\"Date\":\"2025-02-27 12:38:40 PM\"},{\"Open\":157.9,\"Close\":158,\"High\":158,\"Low\":157.9,\"Volume\":136,\"Date\":\"2025-02-27 12:39:36 PM\"},{\"Open\":158,\"Close\":158.3,\"High\":158.3,\"Low\":157.95,\"Volume\":538,\"Date\":\"2025-02-27 12:40:55 PM\"},{\"Open\":158.25,\"Close\":158.2,\"High\":158.25,\"Low\":158.2,\"Volume\":195,\"Date\":\"2025-02-27 12:41:54 PM\"},{\"Open\":158.2,\"Close\":158.55,\"High\":158.55,\"Low\":158.2,\"Volume\":3729,\"Date\":\"2025-02-27 12:42:57 PM\"},{\"Open\":158.65,\"Close\":158.75,\"High\":158.85,\"Low\":158.65,\"Volume\":440,\"Date\":\"2025-02-27 12:43:36 PM\"},{\"Open\":158.6,\"Close\":158.5,\"High\":158.65,\"Low\":158.5,\"Volume\":631,\"Date\":\"2025-02-27 12:44:47 PM\"},{\"Open\":158.7,\"Close\":158.7,\"High\":158.7,\"Low\":158.7,\"Volume\":11,\"Date\":\"2025-02-27 12:45:40 PM\"},{\"Open\":158.7,\"Close\":158.4,\"High\":158.7,\"Low\":158.4,\"Volume\":258,\"Date\":\"2025-02-27 12:46:47 PM\"},{\"Open\":158.45,\"Close\":158.4,\"High\":158.45,\"Low\":158.3,\"Volume\":746,\"Date\":\"2025-02-27 12:47:48 PM\"},{\"Open\":158.4,\"Close\":158.2,\"High\":158.4,\"Low\":158.2,\"Volume\":48,\"Date\":\"2025-02-27 12:48:41 PM\"},{\"Open\":158.2,\"Close\":158.1,\"High\":158.2,\"Low\":158.1,\"Volume\":136,\"Date\":\"2025-02-27 12:49:55 PM\"},{\"Open\":158,\"Close\":158.1,\"High\":158.1,\"Low\":158,\"Volume\":82,\"Date\":\"2025-02-27 12:50:56 PM\"},{\"Open\":158.1,\"Close\":158.1,\"High\":158.1,\"Low\":158,\"Volume\":153,\"Date\":\"2025-02-27 12:51:38 PM\"},{\"Open\":158.1,\"Close\":158.1,\"High\":158.1,\"Low\":158.1,\"Volume\":12,\"Date\":\"2025-02-27 12:52:59 PM\"},{\"Open\":158.1,\"Close\":157.95,\"High\":158.1,\"Low\":157.95,\"Volume\":307,\"Date\":\"2025-02-27 12:53:52 PM\"},{\"Open\":158.05,\"Close\":158.05,\"High\":158.05,\"Low\":157.95,\"Volume\":295,\"Date\":\"2025-02-27 12:54:59 PM\"},{\"Open\":157.95,\"Close\":158.1,\"High\":158.1,\"Low\":157.9,\"Volume\":402,\"Date\":\"2025-02-27 12:55:59 PM\"},{\"Open\":158,\"Close\":158.1,\"High\":158.1,\"Low\":158,\"Volume\":76,\"Date\":\"2025-02-27 12:56:49 PM\"},{\"Open\":158.15,\"Close\":158.3,\"High\":158.3,\"Low\":158.15,\"Volume\":56,\"Date\":\"2025-02-27 12:57:59 PM\"},{\"Open\":158.3,\"Close\":158.3,\"High\":158.35,\"Low\":158.2,\"Volume\":203,\"Date\":\"2025-02-27 12:58:55 PM\"},{\"Open\":158.3,\"Close\":158.25,\"High\":158.3,\"Low\":158.2,\"Volume\":226,\"Date\":\"2025-02-27 12:59:40 PM\"},{\"Open\":158.05,\"Close\":158.25,\"High\":158.3,\"Low\":158.05,\"Volume\":538,\"Date\":\"2025-02-27 01:00:54 PM\"},{\"Open\":158.25,\"Close\":158.1,\"High\":158.25,\"Low\":158.1,\"Volume\":217,\"Date\":\"2025-02-27 01:01:49 PM\"},{\"Open\":158.15,\"Close\":158.15,\"High\":158.15,\"Low\":158.1,\"Volume\":14,\"Date\":\"2025-02-27 01:02:55 PM\"},{\"Open\":158.15,\"Close\":158.2,\"High\":158.2,\"Low\":158.1,\"Volume\":239,\"Date\":\"2025-02-27 01:03:51 PM\"},{\"Open\":158.2,\"Close\":158.2,\"High\":158.2,\"Low\":158.2,\"Volume\":4,\"Date\":\"2025-02-27 01:04:59 PM\"},{\"Open\":158.15,\"Close\":158.05,\"High\":158.2,\"Low\":158.05,\"Volume\":146,\"Date\":\"2025-02-27 01:05:58 PM\"},{\"Open\":158.05,\"Close\":158.1,\"High\":158.15,\"Low\":158.05,\"Volume\":76,\"Date\":\"2025-02-27 01:06:48 PM\"},{\"Open\":158.05,\"Close\":158.1,\"High\":158.1,\"Low\":158,\"Volume\":346,\"Date\":\"2025-02-27 01:07:41 PM\"},{\"Open\":158,\"Close\":158.1,\"High\":158.15,\"Low\":158,\"Volume\":22,\"Date\":\"2025-02-27 01:08:58 PM\"},{\"Open\":158.1,\"Close\":158.1,\"High\":158.1,\"Low\":158.05,\"Volume\":142,\"Date\":\"2025-02-27 01:09:52 PM\"},{\"Open\":158.1,\"Close\":158.2,\"High\":158.2,\"Low\":158.05,\"Volume\":145,\"Date\":\"2025-02-27 01:10:50 PM\"},{\"Open\":158.15,\"Close\":158.15,\"High\":158.2,\"Low\":158.05,\"Volume\":763,\"Date\":\"2025-02-27 01:11:58 PM\"},{\"Open\":158.15,\"Close\":158.15,\"High\":158.15,\"Low\":158.05,\"Volume\":240,\"Date\":\"2025-02-27 01:12:49 PM\"},{\"Open\":158.1,\"Close\":158.1,\"High\":158.1,\"Low\":158.1,\"Volume\":35,\"Date\":\"2025-02-27 01:13:57 PM\"},{\"Open\":158.1,\"Close\":158.05,\"High\":158.1,\"Low\":158,\"Volume\":1381,\"Date\":\"2025-02-27 01:14:39 PM\"},{\"Open\":158.05,\"Close\":158.15,\"High\":158.2,\"Low\":158,\"Volume\":442,\"Date\":\"2025-02-27 01:15:53 PM\"},{\"Open\":158.15,\"Close\":158.15,\"High\":158.15,\"Low\":158.15,\"Volume\":955,\"Date\":\"2025-02-27 01:16:34 PM\"},{\"Open\":158.25,\"Close\":158.15,\"High\":158.25,\"Low\":158.15,\"Volume\":7,\"Date\":\"2025-02-27 01:17:44 PM\"},{\"Open\":158.2,\"Close\":158.15,\"High\":158.2,\"Low\":158.15,\"Volume\":723,\"Date\":\"2025-02-27 01:18:51 PM\"},{\"Open\":158.15,\"Close\":158.2,\"High\":158.2,\"Low\":158.1,\"Volume\":1400,\"Date\":\"2025-02-27 01:19:54 PM\"},{\"Open\":158.1,\"Close\":158.25,\"High\":158.25,\"Low\":158.1,\"Volume\":1049,\"Date\":\"2025-02-27 01:20:37 PM\"},{\"Open\":158.25,\"Close\":158.25,\"High\":158.25,\"Low\":158.25,\"Volume\":57,\"Date\":\"2025-02-27 01:21:46 PM\"},{\"Open\":158.25,\"Close\":158.05,\"High\":158.25,\"Low\":158.05,\"Volume\":285,\"Date\":\"2025-02-27 01:22:45 PM\"},{\"Open\":158.1,\"Close\":158.25,\"High\":158.25,\"Low\":158.1,\"Volume\":3835,\"Date\":\"2025-02-27 01:23:57 PM\"},{\"Open\":158.2,\"Close\":158.35,\"High\":158.35,\"Low\":158.2,\"Volume\":37,\"Date\":\"2025-02-27 01:24:53 PM\"},{\"Open\":158.25,\"Close\":158.25,\"High\":158.25,\"Low\":158.25,\"Volume\":68,\"Date\":\"2025-02-27 01:25:56 PM\"},{\"Open\":158.1,\"Close\":158.25,\"High\":158.25,\"Low\":158.1,\"Volume\":132,\"Date\":\"2025-02-27 01:26:43 PM\"},{\"Open\":158.25,\"Close\":158.3,\"High\":158.3,\"Low\":158.25,\"Volume\":1062,\"Date\":\"2025-02-27 01:27:45 PM\"},{\"Open\":158.15,\"Close\":158.25,\"High\":158.25,\"Low\":158.15,\"Volume\":207,\"Date\":\"2025-02-27 01:28:52 PM\"},{\"Open\":158.25,\"Close\":158.45,\"High\":158.45,\"Low\":158.25,\"Volume\":267,\"Date\":\"2025-02-27 01:29:56 PM\"},{\"Open\":158.45,\"Close\":158.35,\"High\":158.45,\"Low\":158.3,\"Volume\":1667,\"Date\":\"2025-02-27 01:30:54 PM\"},{\"Open\":158.45,\"Close\":158.4,\"High\":158.45,\"Low\":158.3,\"Volume\":320,\"Date\":\"2025-02-27 01:31:57 PM\"},{\"Open\":158.35,\"Close\":158.5,\"High\":158.5,\"Low\":158.25,\"Volume\":191,\"Date\":\"2025-02-27 01:32:59 PM\"},{\"Open\":158.4,\"Close\":158.35,\"High\":158.4,\"Low\":158.35,\"Volume\":57,\"Date\":\"2025-02-27 01:33:41 PM\"},{\"Open\":158.35,\"Close\":158.35,\"High\":158.35,\"Low\":158.35,\"Volume\":29,\"Date\":\"2025-02-27 01:34:55 PM\"},{\"Open\":158.3,\"Close\":158.3,\"High\":158.3,\"Low\":158.25,\"Volume\":57,\"Date\":\"2025-02-27 01:35:55 PM\"},{\"Open\":158.2,\"Close\":158.2,\"High\":158.25,\"Low\":158.15,\"Volume\":173,\"Date\":\"2025-02-27 01:36:52 PM\"},{\"Open\":158.2,\"Close\":158.15,\"High\":158.2,\"Low\":158.1,\"Volume\":114,\"Date\":\"2025-02-27 01:37:55 PM\"},{\"Open\":158.05,\"Close\":157.8,\"High\":158.15,\"Low\":157.8,\"Volume\":1380,\"Date\":\"2025-02-27 01:38:50 PM\"},{\"Open\":157.9,\"Close\":157.9,\"High\":157.9,\"Low\":157.9,\"Volume\":635,\"Date\":\"2025-02-27 01:39:59 PM\"},{\"Open\":157.9,\"Close\":158,\"High\":158,\"Low\":157.9,\"Volume\":158,\"Date\":\"2025-02-27 01:40:54 PM\"},{\"Open\":158,\"Close\":157.9,\"High\":158,\"Low\":157.9,\"Volume\":382,\"Date\":\"2025-02-27 01:41:54 PM\"},{\"Open\":158,\"Close\":158,\"High\":158,\"Low\":157.95,\"Volume\":255,\"Date\":\"2025-02-27 01:42:50 PM\"},{\"Open\":157.95,\"Close\":157.95,\"High\":157.95,\"Low\":157.85,\"Volume\":73,\"Date\":\"2025-02-27 01:43:47 PM\"},{\"Open\":157.9,\"Close\":157.95,\"High\":157.95,\"Low\":157.9,\"Volume\":13,\"Date\":\"2025-02-27 01:44:47 PM\"},{\"Open\":157.95,\"Close\":157.9,\"High\":157.95,\"Low\":157.85,\"Volume\":132,\"Date\":\"2025-02-27 01:45:59 PM\"},{\"Open\":157.9,\"Close\":157.8,\"High\":157.9,\"Low\":157.8,\"Volume\":205,\"Date\":\"2025-02-27 01:46:26 PM\"},{\"Open\":157.95,\"Close\":157.8,\"High\":157.95,\"Low\":157.8,\"Volume\":79,\"Date\":\"2025-02-27 01:47:19 PM\"},{\"Open\":157.95,\"Close\":157.95,\"High\":157.95,\"Low\":157.85,\"Volume\":91,\"Date\":\"2025-02-27 01:48:49 PM\"},{\"Open\":157.95,\"Close\":157.95,\"High\":157.95,\"Low\":157.85,\"Volume\":291,\"Date\":\"2025-02-27 01:49:57 PM\"},{\"Open\":157.95,\"Close\":157.95,\"High\":157.95,\"Low\":157.95,\"Volume\":1,\"Date\":\"2025-02-27 01:50:18 PM\"},{\"Open\":157.95,\"Close\":157.95,\"High\":157.95,\"Low\":157.9,\"Volume\":1075,\"Date\":\"2025-02-27 01:51:59 PM\"},{\"Open\":157.95,\"Close\":157.95,\"High\":157.95,\"Low\":157.9,\"Volume\":580,\"Date\":\"2025-02-27 01:52:54 PM\"},{\"Open\":157.85,\"Close\":157.95,\"High\":157.95,\"Low\":157.85,\"Volume\":351,\"Date\":\"2025-02-27 01:53:53 PM\"},{\"Open\":157.95,\"Close\":157.95,\"High\":157.95,\"Low\":157.95,\"Volume\":88,\"Date\":\"2025-02-27 01:54:58 PM\"},{\"Open\":157.95,\"Close\":157.95,\"High\":157.95,\"Low\":157.85,\"Volume\":207,\"Date\":\"2025-02-27 01:55:47 PM\"},{\"Open\":157.95,\"Close\":158,\"High\":158,\"Low\":157.95,\"Volume\":2428,\"Date\":\"2025-02-27 01:56:56 PM\"},{\"Open\":158,\"Close\":158,\"High\":158.1,\"Low\":158,\"Volume\":58,\"Date\":\"2025-02-27 01:57:34 PM\"},{\"Open\":158,\"Close\":158,\"High\":158.05,\"Low\":158,\"Volume\":64,\"Date\":\"2025-02-27 01:58:58 PM\"},{\"Open\":158,\"Close\":158,\"High\":158,\"Low\":158,\"Volume\":64,\"Date\":\"2025-02-27 01:59:43 PM\"},{\"Open\":158,\"Close\":158.1,\"High\":158.1,\"Low\":157.95,\"Volume\":50,\"Date\":\"2025-02-27 02:00:58 PM\"},{\"Open\":157.95,\"Close\":158.1,\"High\":158.1,\"Low\":157.95,\"Volume\":125,\"Date\":\"2025-02-27 02:01:48 PM\"},{\"Open\":158.05,\"Close\":157.9,\"High\":158.05,\"Low\":157.9,\"Volume\":94,\"Date\":\"2025-02-27 02:02:50 PM\"},{\"Open\":157.9,\"Close\":157.9,\"High\":157.9,\"Low\":157.85,\"Volume\":722,\"Date\":\"2025-02-27 02:03:44 PM\"},{\"Open\":157.9,\"Close\":157.85,\"High\":157.9,\"Low\":157.8,\"Volume\":139,\"Date\":\"2025-02-27 02:04:51 PM\"},{\"Open\":157.85,\"Close\":157.85,\"High\":157.85,\"Low\":157.75,\"Volume\":97,\"Date\":\"2025-02-27 02:05:55 PM\"},{\"Open\":157.85,\"Close\":157.8,\"High\":157.85,\"Low\":157.7,\"Volume\":377,\"Date\":\"2025-02-27 02:06:42 PM\"},{\"Open\":157.75,\"Close\":157.7,\"High\":157.75,\"Low\":157.7,\"Volume\":173,\"Date\":\"2025-02-27 02:07:58 PM\"},{\"Open\":157.75,\"Close\":157.75,\"High\":157.75,\"Low\":157.65,\"Volume\":1177,\"Date\":\"2025-02-27 02:08:46 PM\"},{\"Open\":157.75,\"Close\":157.8,\"High\":157.8,\"Low\":157.75,\"Volume\":130,\"Date\":\"2025-02-27 02:09:59 PM\"},{\"Open\":157.8,\"Close\":157.8,\"High\":157.8,\"Low\":157.75,\"Volume\":134,\"Date\":\"2025-02-27 02:10:48 PM\"},{\"Open\":157.8,\"Close\":157.85,\"High\":157.85,\"Low\":157.8,\"Volume\":2321,\"Date\":\"2025-02-27 02:11:39 PM\"},{\"Open\":157.95,\"Close\":157.95,\"High\":157.95,\"Low\":157.85,\"Volume\":66,\"Date\":\"2025-02-27 02:12:53 PM\"},{\"Open\":157.95,\"Close\":157.85,\"High\":157.95,\"Low\":157.85,\"Volume\":40,\"Date\":\"2025-02-27 02:13:43 PM\"},{\"Open\":157.95,\"Close\":157.95,\"High\":157.95,\"Low\":157.95,\"Volume\":156,\"Date\":\"2025-02-27 02:14:52 PM\"},{\"Open\":157.95,\"Close\":158,\"High\":158,\"Low\":157.8,\"Volume\":845,\"Date\":\"2025-02-27 02:15:59 PM\"},{\"Open\":158,\"Close\":158.1,\"High\":158.1,\"Low\":158,\"Volume\":867,\"Date\":\"2025-02-27 02:16:59 PM\"},{\"Open\":158,\"Close\":158.1,\"High\":158.15,\"Low\":158,\"Volume\":97,\"Date\":\"2025-02-27 02:17:59 PM\"},{\"Open\":158.15,\"Close\":158.2,\"High\":158.2,\"Low\":158.05,\"Volume\":190,\"Date\":\"2025-02-27 02:18:48 PM\"},{\"Open\":158.2,\"Close\":158.4,\"High\":158.4,\"Low\":158.1,\"Volume\":3267,\"Date\":\"2025-02-27 02:19:55 PM\"},{\"Open\":158.35,\"Close\":158.5,\"High\":158.5,\"Low\":158.25,\"Volume\":928,\"Date\":\"2025-02-27 02:20:55 PM\"},{\"Open\":158.4,\"Close\":158.4,\"High\":158.5,\"Low\":158.4,\"Volume\":85,\"Date\":\"2025-02-27 02:21:58 PM\"},{\"Open\":158.3,\"Close\":158.4,\"High\":158.4,\"Low\":158.2,\"Volume\":521,\"Date\":\"2025-02-27 02:22:56 PM\"},{\"Open\":158.3,\"Close\":158.4,\"High\":158.45,\"Low\":158.3,\"Volume\":460,\"Date\":\"2025-02-27 02:23:56 PM\"},{\"Open\":158.45,\"Close\":158.55,\"High\":158.6,\"Low\":158.45,\"Volume\":1142,\"Date\":\"2025-02-27 02:24:55 PM\"},{\"Open\":158.6,\"Close\":158.6,\"High\":158.65,\"Low\":158.55,\"Volume\":1344,\"Date\":\"2025-02-27 02:25:53 PM\"},{\"Open\":158.6,\"Close\":158.75,\"High\":158.75,\"Low\":158.5,\"Volume\":122,\"Date\":\"2025-02-27 02:26:41 PM\"},{\"Open\":158.75,\"Close\":158.95,\"High\":158.95,\"Low\":158.7,\"Volume\":1384,\"Date\":\"2025-02-27 02:27:59 PM\"},{\"Open\":159,\"Close\":159.05,\"High\":159.1,\"Low\":158.95,\"Volume\":5657,\"Date\":\"2025-02-27 02:28:55 PM\"},{\"Open\":159.15,\"Close\":159.1,\"High\":159.15,\"Low\":159,\"Volume\":1231,\"Date\":\"2025-02-27 02:29:53 PM\"},{\"Open\":159.1,\"Close\":159.1,\"High\":159.1,\"Low\":159.05,\"Volume\":110,\"Date\":\"2025-02-27 02:30:59 PM\"},{\"Open\":159.05,\"Close\":159.1,\"High\":159.1,\"Low\":158.95,\"Volume\":1728,\"Date\":\"2025-02-27 02:31:55 PM\"},{\"Open\":159.05,\"Close\":159,\"High\":159.05,\"Low\":159,\"Volume\":1570,\"Date\":\"2025-02-27 02:32:46 PM\"},{\"Open\":159,\"Close\":159,\"High\":159.1,\"Low\":159,\"Volume\":5464,\"Date\":\"2025-02-27 02:33:52 PM\"},{\"Open\":159,\"Close\":158.95,\"High\":159.05,\"Low\":158.95,\"Volume\":343,\"Date\":\"2025-02-27 02:34:59 PM\"},{\"Open\":158.9,\"Close\":158.7,\"High\":158.95,\"Low\":158.45,\"Volume\":5649,\"Date\":\"2025-02-27 02:35:58 PM\"},{\"Open\":158.9,\"Close\":158.85,\"High\":158.9,\"Low\":158.85,\"Volume\":369,\"Date\":\"2025-02-27 02:36:51 PM\"},{\"Open\":158.85,\"Close\":158.75,\"High\":158.85,\"Low\":158.75,\"Volume\":53,\"Date\":\"2025-02-27 02:37:59 PM\"},{\"Open\":158.75,\"Close\":158.65,\"High\":158.8,\"Low\":158.65,\"Volume\":1272,\"Date\":\"2025-02-27 02:38:49 PM\"},{\"Open\":158.65,\"Close\":158.7,\"High\":158.75,\"Low\":158.65,\"Volume\":374,\"Date\":\"2025-02-27 02:39:55 PM\"},{\"Open\":158.65,\"Close\":158.65,\"High\":158.7,\"Low\":158.65,\"Volume\":149,\"Date\":\"2025-02-27 02:40:58 PM\"},{\"Open\":158.5,\"Close\":158.55,\"High\":158.7,\"Low\":158.5,\"Volume\":882,\"Date\":\"2025-02-27 02:41:39 PM\"},{\"Open\":158.6,\"Close\":158.7,\"High\":158.7,\"Low\":158.55,\"Volume\":386,\"Date\":\"2025-02-27 02:42:47 PM\"},{\"Open\":158.65,\"Close\":158.65,\"High\":158.65,\"Low\":158.55,\"Volume\":348,\"Date\":\"2025-02-27 02:43:49 PM\"},{\"Open\":158.6,\"Close\":158.55,\"High\":158.65,\"Low\":158.5,\"Volume\":141,\"Date\":\"2025-02-27 02:44:56 PM\"},{\"Open\":158.5,\"Close\":158.45,\"High\":158.55,\"Low\":158.4,\"Volume\":201,\"Date\":\"2025-02-27 02:45:56 PM\"},{\"Open\":158.45,\"Close\":158.4,\"High\":158.5,\"Low\":158.35,\"Volume\":656,\"Date\":\"2025-02-27 02:46:58 PM\"},{\"Open\":158.35,\"Close\":158.4,\"High\":158.45,\"Low\":158.35,\"Volume\":601,\"Date\":\"2025-02-27 02:47:54 PM\"},{\"Open\":158.5,\"Close\":158.35,\"High\":158.5,\"Low\":158.35,\"Volume\":1161,\"Date\":\"2025-02-27 02:48:38 PM\"},{\"Open\":158.4,\"Close\":158.4,\"High\":158.45,\"Low\":158.4,\"Volume\":44,\"Date\":\"2025-02-27 02:49:59 PM\"},{\"Open\":158.35,\"Close\":158.4,\"High\":158.5,\"Low\":158.35,\"Volume\":72,\"Date\":\"2025-02-27 02:50:54 PM\"},{\"Open\":158.5,\"Close\":158.65,\"High\":158.65,\"Low\":158.5,\"Volume\":951,\"Date\":\"2025-02-27 02:51:56 PM\"},{\"Open\":158.75,\"Close\":158.85,\"High\":158.95,\"Low\":158.7,\"Volume\":541,\"Date\":\"2025-02-27 02:52:50 PM\"},{\"Open\":158.9,\"Close\":159.05,\"High\":159.1,\"Low\":158.9,\"Volume\":738,\"Date\":\"2025-02-27 02:53:57 PM\"},{\"Open\":159.05,\"Close\":158.85,\"High\":159.05,\"Low\":158.85,\"Volume\":3894,\"Date\":\"2025-02-27 02:54:48 PM\"},{\"Open\":159,\"Close\":159.05,\"High\":159.05,\"Low\":158.95,\"Volume\":119,\"Date\":\"2025-02-27 02:55:35 PM\"},{\"Open\":159.05,\"Close\":158.9,\"High\":159.05,\"Low\":158.85,\"Volume\":698,\"Date\":\"2025-02-27 02:56:57 PM\"},{\"Open\":159.05,\"Close\":159,\"High\":159.05,\"Low\":159,\"Volume\":211,\"Date\":\"2025-02-27 02:57:53 PM\"},{\"Open\":159,\"Close\":159.05,\"High\":159.05,\"Low\":158.9,\"Volume\":1889,\"Date\":\"2025-02-27 02:58:59 PM\"},{\"Open\":159.05,\"Close\":159.05,\"High\":159.05,\"Low\":158.85,\"Volume\":271,\"Date\":\"2025-02-27 02:59:59 PM\"},{\"Open\":158.85,\"Close\":159.4,\"High\":159.5,\"Low\":158.85,\"Volume\":3394,\"Date\":\"2025-02-27 03:00:58 PM\"},{\"Open\":159.5,\"Close\":159.5,\"High\":159.5,\"Low\":159.25,\"Volume\":1078,\"Date\":\"2025-02-27 03:01:54 PM\"},{\"Open\":159.5,\"Close\":159.45,\"High\":159.5,\"Low\":159.35,\"Volume\":190,\"Date\":\"2025-02-27 03:02:53 PM\"},{\"Open\":159.5,\"Close\":159.55,\"High\":159.55,\"Low\":159.45,\"Volume\":1260,\"Date\":\"2025-02-27 03:03:55 PM\"},{\"Open\":159.55,\"Close\":159.55,\"High\":159.6,\"Low\":159.45,\"Volume\":355,\"Date\":\"2025-02-27 03:04:55 PM\"},{\"Open\":159.55,\"Close\":159.85,\"High\":159.85,\"Low\":159.4,\"Volume\":3714,\"Date\":\"2025-02-27 03:05:49 PM\"},{\"Open\":159.9,\"Close\":159.9,\"High\":159.95,\"Low\":159.75,\"Volume\":1386,\"Date\":\"2025-02-27 03:06:44 PM\"},{\"Open\":159.9,\"Close\":159.7,\"High\":160,\"Low\":159.6,\"Volume\":780,\"Date\":\"2025-02-27 03:07:59 PM\"},{\"Open\":159.7,\"Close\":159.75,\"High\":159.85,\"Low\":159.7,\"Volume\":693,\"Date\":\"2025-02-27 03:08:52 PM\"},{\"Open\":159.75,\"Close\":159.65,\"High\":159.75,\"Low\":159.65,\"Volume\":1437,\"Date\":\"2025-02-27 03:09:48 PM\"},{\"Open\":159.75,\"Close\":159.7,\"High\":159.75,\"Low\":159.65,\"Volume\":119,\"Date\":\"2025-02-27 03:10:59 PM\"},{\"Open\":159.7,\"Close\":159.75,\"High\":159.75,\"Low\":159.7,\"Volume\":109,\"Date\":\"2025-02-27 03:11:52 PM\"},{\"Open\":159.65,\"Close\":159.8,\"High\":159.8,\"Low\":159.65,\"Volume\":474,\"Date\":\"2025-02-27 03:12:47 PM\"},{\"Open\":159.8,\"Close\":159.6,\"High\":159.8,\"Low\":159.6,\"Volume\":775,\"Date\":\"2025-02-27 03:13:52 PM\"},{\"Open\":159.65,\"Close\":159.55,\"High\":159.65,\"Low\":159.55,\"Volume\":131,\"Date\":\"2025-02-27 03:14:55 PM\"},{\"Open\":159.55,\"Close\":159.5,\"High\":159.65,\"Low\":159.4,\"Volume\":3057,\"Date\":\"2025-02-27 03:15:59 PM\"},{\"Open\":159.4,\"Close\":159.25,\"High\":159.5,\"Low\":159.25,\"Volume\":1291,\"Date\":\"2025-02-27 03:16:56 PM\"},{\"Open\":159.3,\"Close\":159.2,\"High\":159.3,\"Low\":159,\"Volume\":1617,\"Date\":\"2025-02-27 03:17:37 PM\"},{\"Open\":159.15,\"Close\":159.2,\"High\":159.2,\"Low\":159.15,\"Volume\":922,\"Date\":\"2025-02-27 03:18:59 PM\"},{\"Open\":159.4,\"Close\":159.4,\"High\":159.45,\"Low\":159.25,\"Volume\":328,\"Date\":\"2025-02-27 03:19:59 PM\"},{\"Open\":159.4,\"Close\":159.1,\"High\":159.4,\"Low\":158.85,\"Volume\":4145,\"Date\":\"2025-02-27 03:20:55 PM\"},{\"Open\":159,\"Close\":159.15,\"High\":159.15,\"Low\":159,\"Volume\":798,\"Date\":\"2025-02-27 03:21:52 PM\"},{\"Open\":159.2,\"Close\":159.2,\"High\":159.2,\"Low\":159.05,\"Volume\":382,\"Date\":\"2025-02-27 03:22:56 PM\"},{\"Open\":159.1,\"Close\":159.2,\"High\":159.2,\"Low\":159.1,\"Volume\":834,\"Date\":\"2025-02-27 03:23:58 PM\"},{\"Open\":159.1,\"Close\":159,\"High\":159.1,\"Low\":159,\"Volume\":1023,\"Date\":\"2025-02-27 03:24:55 PM\"},{\"Open\":159,\"Close\":159.15,\"High\":159.15,\"Low\":158.9,\"Volume\":961,\"Date\":\"2025-02-27 03:25:52 PM\"},{\"Open\":159,\"Close\":159.05,\"High\":159.1,\"Low\":158.95,\"Volume\":635,\"Date\":\"2025-02-27 03:26:53 PM\"},{\"Open\":158.95,\"Close\":159,\"High\":159.15,\"Low\":158.95,\"Volume\":1681,\"Date\":\"2025-02-27 03:27:54 PM\"},{\"Open\":158.9,\"Close\":159.25,\"High\":159.25,\"Low\":158.75,\"Volume\":7698,\"Date\":\"2025-02-27 03:28:58 PM\"},{\"Open\":159.05,\"Close\":159.15,\"High\":159.25,\"Low\":158.9,\"Volume\":1011,\"Date\":\"2025-02-27 03:29:54 PM\"},{\"Open\":159.25,\"Close\":159.25,\"High\":159.25,\"Low\":159.25,\"Volume\":75,\"Date\":\"2025-02-27 03:40:08 PM\"},{\"Open\":159.25,\"Close\":159.25,\"High\":159.25,\"Low\":159.25,\"Volume\":6,\"Date\":\"2025-02-27 03:41:24 PM\"},{\"Open\":159.25,\"Close\":159.25,\"High\":159.25,\"Low\":159.25,\"Volume\":100,\"Date\":\"2025-02-27 03:45:11 PM\"},{\"Open\":159.25,\"Close\":159.25,\"High\":159.25,\"Low\":159.25,\"Volume\":50,\"Date\":\"2025-02-27 03:46:27 PM\"},{\"Open\":159.25,\"Close\":159.25,\"High\":159.25,\"Low\":159.25,\"Volume\":1,\"Date\":\"2025-02-27 03:50:54 PM\"},{\"Open\":159.25,\"Close\":159.25,\"High\":159.25,\"Low\":159.25,\"Volume\":1,\"Date\":\"2025-02-27 03:53:00 PM\"},{\"Open\":159.25,\"Close\":159.25,\"High\":159.25,\"Low\":159.25,\"Volume\":1,\"Date\":\"2025-02-27 03:53:00 PM\"}],\"scripcode_equity\":{\"nse\":4717,\"bse\":532155},\"cash_flow_consolidated\":[{\"co_code\":\"12350\",\"yrc\":\"202203\",\"profitbeforetax\":\"13701.18\",\"depreciation\":\"-2420.17\",\"taxpaid\":\"-3159.89\",\"workingcapital\":\"2809.76\",\"operatingcashflow\":\"10930.88\",\"capitalexpenditure\":\"29720.78\",\"freecashflow\":\"40651.66\",\"equityraised\":\"70535.12\",\"investments\":\"15171.9\",\"debtfinancing_disposal\":\"3591.88\",\"dividendspaid\":\"0\",\"netincash\":\"129950.56\"},{\"co_code\":\"12350\",\"yrc\":\"202103\",\"profitbeforetax\":\"6010.87\",\"depreciation\":\"-2173.82\",\"taxpaid\":\"-1582.63\",\"workingcapital\":\"-52.48\",\"operatingcashflow\":\"2201.94\",\"capitalexpenditure\":\"19186.64\",\"freecashflow\":\"21388.58\",\"equityraised\":\"69423.56\",\"investments\":\"11874.31\",\"debtfinancing_disposal\":\"4048.72\",\"dividendspaid\":\"0\",\"netincash\":\"106735.17\"},{\"co_code\":\"12350\",\"yrc\":\"202003\",\"profitbeforetax\":\"8182.34\",\"depreciation\":\"-2080.16\",\"taxpaid\":\"-914.3\",\"workingcapital\":\"819.430000000001\",\"operatingcashflow\":\"6007.31\",\"capitalexpenditure\":\"8569.73\",\"freecashflow\":\"14577.04\",\"equityraised\":\"66103.9\",\"investments\":\"8639.43\",\"debtfinancing_disposal\":\"-9166.77\",\"dividendspaid\":\"0\",\"netincash\":\"80153.6\"},{\"co_code\":\"12350\",\"yrc\":\"201803\",\"profitbeforetax\":\"6923.19\",\"depreciation\":\"-1526.89\",\"taxpaid\":\"-2122.85\",\"workingcapital\":\"-1892.76\",\"operatingcashflow\":\"1380.69\",\"capitalexpenditure\":\"-7484.22\",\"freecashflow\":\"-6103.53\",\"equityraised\":\"68849.34948\",\"investments\":\"9170.19\",\"debtfinancing_disposal\":\"-3263.48\",\"dividendspaid\":\"2049.85948\",\"netincash\":\"70702.38896\"}],\"shareholding_pattern\":[{\"year_month\":\"202412\",\"type\":\"SHARE HOLDING PATTERN\",\"yearmonth\":\"202412\",\"total_foreign_promoter_and_group_1\":\"0\",\"total_foreign_promoter_and_group_2\":\"0\",\"total_foreign_promoter_and_group_3\":\"0\",\"total_foreign_promoter_and_group_4\":\"0\",\"indian_promoter_and_group_1\":\"3387576864\",\"indian_promoter_and_group_2\":\"51.5213\",\"indian_promoter_and_group_3\":\"3387576864\",\"indian_promoter_and_group_4\":\"1\",\"total_of_promoter_1\":\"3387576864\",\"total_of_promoter_2\":\"51.5213\",\"total_of_promoter_3\":\"3387576864\",\"total_of_promoter_4\":\"1\",\"non_promoter_institution_1\":\"2692797684\",\"non_promoter_institution_2\":\"40.9545\",\"non_promoter_institution_3\":\"2692794438\",\"non_promoter_institution_4\":\"913\",\"non_promoter_non_institution_1\":\"446604359\",\"non_promoter_non_institution_2\":\"6.7924\",\"non_promoter_non_institution_3\":\"446338469\",\"non_promoter_non_institution_4\":\"1601111\",\"total_non_promoter_1\":\"3139402043\",\"total_non_promoter_2\":\"47.7469\",\"total_non_promoter_3\":\"3139132907\",\"total_non_promoter_4\":\"1602024\",\"total_promoter_and_non_promoter_1\":\"6526978907\",\"total_promoter_and_non_promoter_2\":\"99.2682\",\"total_promoter_and_non_promoter_3\":\"6526709771\",\"total_promoter_and_non_promoter_4\":\"1602025\",\"custodiansagainst_depository_receipts_1\":\"48120736\",\"custodiansagainst_depository_receipts_2\":\"0.7319\",\"custodiansagainst_depository_receipts_3\":\"48120736\",\"custodiansagainst_depository_receipts_4\":\"3\",\"grand_total_1\":\"6575099643\",\"grand_total_2\":\"100\",\"grand_total_3\":\"6574830507\",\"grand_total_4\":\"1602028\"},{\"year_month\":\"202409\",\"type\":\"SHARE HOLDING PATTERN\",\"yearmonth\":\"202409\",\"total_foreign_promoter_and_group_1\":\"0\",\"total_foreign_promoter_and_group_2\":\"0\",\"total_foreign_promoter_and_group_3\":\"0\",\"total_foreign_promoter_and_group_4\":\"0\",\"indian_promoter_and_group_1\":\"3387576864\",\"indian_promoter_and_group_2\":\"51.5213\",\"indian_promoter_and_group_3\":\"3387576864\",\"indian_promoter_and_group_4\":\"1\",\"total_of_promoter_1\":\"3387576864\",\"total_of_promoter_2\":\"51.5213\",\"total_of_promoter_3\":\"3387576864\",\"total_of_promoter_4\":\"1\",\"non_promoter_institution_1\":\"2695999971\",\"non_promoter_institution_2\":\"41.0032\",\"non_promoter_institution_3\":\"2695996725\",\"non_promoter_institution_4\":\"945\",\"non_promoter_non_institution_1\":\"440632340\",\"non_promoter_non_institution_2\":\"6.7015\",\"non_promoter_non_institution_3\":\"440354001\",\"non_promoter_non_institution_4\":\"1549467\",\"total_non_promoter_1\":\"3136632311\",\"total_non_promoter_2\":\"47.7047\",\"total_non_promoter_3\":\"3136350726\",\"total_non_promoter_4\":\"1550412\",\"total_promoter_and_non_promoter_1\":\"6524209175\",\"total_promoter_and_non_promoter_2\":\"99.226\",\"total_promoter_and_non_promoter_3\":\"6523927590\",\"total_promoter_and_non_promoter_4\":\"1550413\",\"custodiansagainst_depository_receipts_1\":\"50890468\",\"custodiansagainst_depository_receipts_2\":\"0.774\",\"custodiansagainst_depository_receipts_3\":\"50890468\",\"custodiansagainst_depository_receipts_4\":\"3\",\"grand_total_1\":\"6575099643\",\"grand_total_2\":\"100\",\"grand_total_3\":\"6574818058\",\"grand_total_4\":\"1550416\"},{\"year_month\":\"202406\",\"type\":\"SHARE HOLDING PATTERN\",\"yearmonth\":\"202406\",\"total_foreign_promoter_and_group_1\":\"0\",\"total_foreign_promoter_and_group_2\":\"0\",\"total_foreign_promoter_and_group_3\":\"0\",\"total_foreign_promoter_and_group_4\":\"0\",\"indian_promoter_and_group_1\":\"3387576864\",\"indian_promoter_and_group_2\":\"51.5213\",\"indian_promoter_and_group_3\":\"3387576864\",\"indian_promoter_and_group_4\":\"1\",\"total_of_promoter_1\":\"3387576864\",\"total_of_promoter_2\":\"51.5213\",\"total_of_promoter_3\":\"3387576864\",\"total_of_promoter_4\":\"1\",\"non_promoter_institution_1\":\"2672160847\",\"non_promoter_institution_2\":\"40.6406\",\"non_promoter_institution_3\":\"2672157601\",\"non_promoter_institution_4\":\"844\",\"non_promoter_non_institution_1\":\"465256024\",\"non_promoter_non_institution_2\":\"7.076\",\"non_promoter_non_institution_3\":\"464973697\",\"non_promoter_non_institution_4\":\"1516774\",\"total_non_promoter_1\":\"3137416871\",\"total_non_promoter_2\":\"47.7166\",\"total_non_promoter_3\":\"3137131298\",\"total_non_promoter_4\":\"1517618\",\"total_promoter_and_non_promoter_1\":\"6524993735\",\"total_promoter_and_non_promoter_2\":\"99.2379\",\"total_promoter_and_non_promoter_3\":\"6524708162\",\"total_promoter_and_non_promoter_4\":\"1517619\",\"custodiansagainst_depository_receipts_1\":\"50105908\",\"custodiansagainst_depository_receipts_2\":\"0.7621\",\"custodiansagainst_depository_receipts_3\":\"50105908\",\"custodiansagainst_depository_receipts_4\":\"3\",\"grand_total_1\":\"6575099643\",\"grand_total_2\":\"100\",\"grand_total_3\":\"6574814070\",\"grand_total_4\":\"1517622\"},{\"year_month\":\"202403\",\"type\":\"SHARE HOLDING PATTERN\",\"yearmonth\":\"202403\",\"total_foreign_promoter_and_group_1\":\"0\",\"total_foreign_promoter_and_group_2\":\"0\",\"total_foreign_promoter_and_group_3\":\"0\",\"total_foreign_promoter_and_group_4\":\"0\",\"indian_promoter_and_group_1\":\"3387576864\",\"indian_promoter_and_group_2\":\"51.5213\",\"indian_promoter_and_group_3\":\"3387576864\",\"indian_promoter_and_group_4\":\"1\",\"total_of_promoter_1\":\"3387576864\",\"total_of_promoter_2\":\"51.5213\",\"total_of_promoter_3\":\"3387576864\",\"total_of_promoter_4\":\"1\",\"non_promoter_institution_1\":\"2699347897\",\"non_promoter_institution_2\":\"41.0541\",\"non_promoter_institution_3\":\"2699344651\",\"non_promoter_institution_4\":\"797\",\"non_promoter_non_institution_1\":\"440413888\",\"non_promoter_non_institution_2\":\"6.6982\",\"non_promoter_non_institution_3\":\"440128138\",\"non_promoter_non_institution_4\":\"1226408\",\"total_non_promoter_1\":\"3139761785\",\"total_non_promoter_2\":\"47.7523\",\"total_non_promoter_3\":\"3139472789\",\"total_non_promoter_4\":\"1227205\",\"total_promoter_and_non_promoter_1\":\"6527338649\",\"total_promoter_and_non_promoter_2\":\"99.2736\",\"total_promoter_and_non_promoter_3\":\"6527049653\",\"total_promoter_and_non_promoter_4\":\"1227206\",\"custodiansagainst_depository_receipts_1\":\"47760994\",\"custodiansagainst_depository_receipts_2\":\"0.7264\",\"custodiansagainst_depository_receipts_3\":\"47760994\",\"custodiansagainst_depository_receipts_4\":\"3\",\"grand_total_1\":\"6575099643\",\"grand_total_2\":\"100\",\"grand_total_3\":\"6574810647\",\"grand_total_4\":\"1227209\"},{\"year_month\":\"202312\",\"type\":\"SHARE HOLDING PATTERN\",\"yearmonth\":\"202312\",\"total_foreign_promoter_and_group_1\":\"0\",\"total_foreign_promoter_and_group_2\":\"0\",\"total_foreign_promoter_and_group_3\":\"0\",\"total_foreign_promoter_and_group_4\":\"0\",\"indian_promoter_and_group_1\":\"3387580047\",\"indian_promoter_and_group_2\":\"51.5213\",\"indian_promoter_and_group_3\":\"3387580047\",\"indian_promoter_and_group_4\":\"1\",\"total_of_promoter_1\":\"3387580047\",\"total_of_promoter_2\":\"51.5213\",\"total_of_promoter_3\":\"3387580047\",\"total_of_promoter_4\":\"1\",\"non_promoter_institution_1\":\"2710096521\",\"non_promoter_institution_2\":\"41.2176\",\"non_promoter_institution_3\":\"2710093275\",\"non_promoter_institution_4\":\"758\",\"non_promoter_non_institution_1\":\"429863065\",\"non_promoter_non_institution_2\":\"6.5377\",\"non_promoter_non_institution_3\":\"429575520\",\"non_promoter_non_institution_4\":\"1010384\",\"total_non_promoter_1\":\"3139959586\",\"total_non_promoter_2\":\"47.7553\",\"total_non_promoter_3\":\"3139668795\",\"total_non_promoter_4\":\"1011142\",\"total_promoter_and_non_promoter_1\":\"6527539633\",\"total_promoter_and_non_promoter_2\":\"99.2766\",\"total_promoter_and_non_promoter_3\":\"6527248842\",\"total_promoter_and_non_promoter_4\":\"1011143\",\"custodiansagainst_depository_receipts_1\":\"47560010\",\"custodiansagainst_depository_receipts_2\":\"0.7233\",\"custodiansagainst_depository_receipts_3\":\"47560010\",\"custodiansagainst_depository_receipts_4\":\"2\",\"grand_total_1\":\"6575099643\",\"grand_total_2\":\"100\",\"grand_total_3\":\"6574808852\",\"grand_total_4\":\"1011145\"}],\"options_chain\":{\"29-08-2024\":[{\"symbol\":\"GAIL\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"180\",\"CallLTP\":\"55\",\"CallPricePerChange\":\"0\",\"CallOI\":\"13725\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"48.25\",\"CallBestBuyQty\":\"91500\",\"callbestsellprice\":\"59.6\",\"CallBestSellQty\":\"91500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"219600\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"201300\"},{\"symbol\":\"GAIL\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"190\",\"CallLTP\":\"39.5\",\"CallPricePerChange\":\"-15.0537634408602\",\"CallOI\":\"27450\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"4575\",\"callbestbuyprice\":\"38.25\",\"CallBestBuyQty\":\"91500\",\"callbestsellprice\":\"48.3\",\"CallBestSellQty\":\"91500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1047675\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"137250\"},{\"symbol\":\"GAIL\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"195\",\"CallLTP\":\"35.6\",\"CallPricePerChange\":\"0\",\"CallOI\":\"13725\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"33.05\",\"CallBestBuyQty\":\"91500\",\"callbestsellprice\":\"43.55\",\"CallBestSellQty\":\"91500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"745725\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"100650\"},{\"symbol\":\"GAIL\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"200\",\"CallLTP\":\"29.65\",\"CallPricePerChange\":\"-19.3197278911565\",\"CallOI\":\"146400\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"27450\",\"callbestbuyprice\":\"28.95\",\"CallBestBuyQty\":\"13725\",\"callbestsellprice\":\"33.45\",\"CallBestSellQty\":\"4575\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1601250\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"407175\"},{\"symbol\":\"GAIL\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"205\",\"CallLTP\":\"24.8\",\"CallPricePerChange\":\"-20\",\"CallOI\":\"32025\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"9150\",\"callbestbuyprice\":\"23.55\",\"CallBestBuyQty\":\"13725\",\"callbestsellprice\":\"28.5\",\"CallBestSellQty\":\"4575\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"645075\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"178425\"},{\"symbol\":\"GAIL\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"210\",\"CallLTP\":\"21.2\",\"CallPricePerChange\":\"-18.1467181467181\",\"CallOI\":\"160125\",\"CallOIChange\":\"-22875\",\"CallOIPerChg\":\"-12.5\",\"CallVolume\":\"36600\",\"callbestbuyprice\":\"16.75\",\"CallBestBuyQty\":\"91500\",\"callbestsellprice\":\"28.65\",\"CallBestSellQty\":\"91500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"2045025\",\"PutOIChange\":\"-27450\",\"PutOIPerChg\":\"-1.32450331125828\",\"PutVolume\":\"224175\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"420900\"},{\"symbol\":\"GAIL\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"215\",\"CallLTP\":\"17\",\"CallPricePerChange\":\"-13.265306122449\",\"CallOI\":\"96075\",\"CallOIChange\":\"-9150\",\"CallOIPerChg\":\"-8.69565217391304\",\"CallVolume\":\"13725\",\"callbestbuyprice\":\"13.6\",\"CallBestBuyQty\":\"4575\",\"callbestsellprice\":\"18.5\",\"CallBestSellQty\":\"4575\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1235250\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"45750\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"324825\"},{\"symbol\":\"GAIL\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"220\",\"CallLTP\":\"10.05\",\"CallPricePerChange\":\"-32.3232323232323\",\"CallOI\":\"256200\",\"CallOIChange\":\"-160125\",\"CallOIPerChg\":\"-38.4615384615385\",\"CallVolume\":\"242475\",\"callbestbuyprice\":\"10.05\",\"CallBestBuyQty\":\"13725\",\"callbestsellprice\":\"12.9\",\"CallBestSellQty\":\"4575\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"2525400\",\"PutOIChange\":\"-100650\",\"PutOIPerChg\":\"-3.83275261324042\",\"PutVolume\":\"137250\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"681675\"},{\"symbol\":\"GAIL\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"225\",\"CallLTP\":\"7.4\",\"CallPricePerChange\":\"-25.6281407035176\",\"CallOI\":\"407175\",\"CallOIChange\":\"-41175\",\"CallOIPerChg\":\"-9.18367346938776\",\"CallVolume\":\"132675\",\"callbestbuyprice\":\"5.2\",\"CallBestBuyQty\":\"4575\",\"callbestsellprice\":\"8.65\",\"CallBestSellQty\":\"4575\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1660725\",\"PutOIChange\":\"-311100\",\"PutOIPerChg\":\"-15.7772621809745\",\"PutVolume\":\"402600\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"320250\"},{\"symbol\":\"GAIL\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"230\",\"CallLTP\":\"1.8\",\"CallPricePerChange\":\"-64\",\"CallOI\":\"1084275\",\"CallOIChange\":\"-521550\",\"CallOIPerChg\":\"-32.4786324786325\",\"CallVolume\":\"2374425\",\"callbestbuyprice\":\"1.4\",\"CallBestBuyQty\":\"22875\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"681675\",\"PutOIChange\":\"-1816275\",\"PutOIPerChg\":\"-72.7106227106227\",\"PutVolume\":\"4643625\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"64050\"},{\"symbol\":\"GAIL\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"235\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-96.2962962962963\",\"CallOI\":\"1518900\",\"CallOIChange\":\"-1075125\",\"CallOIPerChg\":\"-41.4462081128748\",\"CallVolume\":\"5119425\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"109800\",\"PutLTP\":\"2.2\",\"PutPriceperChange\":\"46.6666666666667\",\"PutOI\":\"1107150\",\"PutOIChange\":\"-1079700\",\"PutOIPerChg\":\"-49.3723849372385\",\"PutVolume\":\"2754150\",\"Putbestbuyprice\":\"2.2\",\"PutBestBuyQty\":\"22875\",\"Putbestsellprice\":\"3.3\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"240\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-85.7142857142857\",\"CallOI\":\"4904400\",\"CallOIChange\":\"-2868525\",\"CallOIPerChg\":\"-36.9040612124779\",\"CallVolume\":\"6647475\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"809775\",\"PutLTP\":\"8\",\"PutPriceperChange\":\"48.1481481481481\",\"PutOI\":\"1418250\",\"PutOIChange\":\"-727425\",\"PutOIPerChg\":\"-33.9019189765458\",\"PutVolume\":\"1445700\",\"Putbestbuyprice\":\"3.35\",\"PutBestBuyQty\":\"4575\",\"Putbestsellprice\":\"9.95\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"245\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"3266550\",\"CallOIChange\":\"-800625\",\"CallOIPerChg\":\"-19.6850393700787\",\"CallVolume\":\"1454850\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1422825\",\"PutLTP\":\"13.3\",\"PutPriceperChange\":\"27.2727272727273\",\"PutOI\":\"402600\",\"PutOIChange\":\"-68625\",\"PutOIPerChg\":\"-14.5631067961165\",\"PutVolume\":\"146400\",\"Putbestbuyprice\":\"7.7\",\"PutBestBuyQty\":\"91500\",\"Putbestsellprice\":\"15\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"250\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"4465200\",\"CallOIChange\":\"-773175\",\"CallOIPerChg\":\"-14.7598253275109\",\"CallVolume\":\"2214300\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1464000\",\"PutLTP\":\"18\",\"PutPriceperChange\":\"18.421052631579\",\"PutOI\":\"979050\",\"PutOIChange\":\"-96075\",\"PutOIPerChg\":\"-8.93617021276596\",\"PutVolume\":\"910425\",\"Putbestbuyprice\":\"14.65\",\"PutBestBuyQty\":\"4575\",\"Putbestsellprice\":\"18.5\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"255\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"1683600\",\"CallOIChange\":\"-50325\",\"CallOIPerChg\":\"-2.9023746701847\",\"CallVolume\":\"526125\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"535275\",\"PutLTP\":\"23.7\",\"PutPriceperChange\":\"23.7597911227154\",\"PutOI\":\"343125\",\"PutOIChange\":\"-68625\",\"PutOIPerChg\":\"-16.6666666666667\",\"PutVolume\":\"109800\",\"Putbestbuyprice\":\"17.25\",\"PutBestBuyQty\":\"91500\",\"Putbestsellprice\":\"27.05\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"260\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"3225375\",\"CallOIChange\":\"32025\",\"CallOIPerChg\":\"1.00286532951289\",\"CallVolume\":\"297375\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1665300\",\"PutLTP\":\"29.05\",\"PutPriceperChange\":\"13.921568627451\",\"PutOI\":\"306525\",\"PutOIChange\":\"-54900\",\"PutOIPerChg\":\"-15.1898734177215\",\"PutVolume\":\"160125\",\"Putbestbuyprice\":\"24.95\",\"PutBestBuyQty\":\"22875\",\"Putbestsellprice\":\"30.4\",\"PutBestSellQty\":\"13725\"},{\"symbol\":\"GAIL\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"265\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"709125\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"73200\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"512400\",\"PutLTP\":\"25.7\",\"PutPriceperChange\":\"0\",\"PutOI\":\"59475\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"36.65\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"270\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2813625\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"315675\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1431975\",\"PutLTP\":\"38.75\",\"PutPriceperChange\":\"13.9705882352941\",\"PutOI\":\"82350\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"27450\",\"Putbestbuyprice\":\"34.6\",\"PutBestBuyQty\":\"22875\",\"Putbestsellprice\":\"39.35\",\"PutBestSellQty\":\"13725\"},{\"symbol\":\"GAIL\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"275\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"471225\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"54900\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"265350\",\"PutLTP\":\"44.8\",\"PutPriceperChange\":\"0\",\"PutOI\":\"22875\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"35.95\",\"PutBestBuyQty\":\"91500\",\"Putbestsellprice\":\"46.6\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"280\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1422825\",\"CallOIChange\":\"-13725\",\"CallOIPerChg\":\"-0.955414012738854\",\"CallVolume\":\"18300\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"416325\",\"PutLTP\":\"42.1\",\"PutPriceperChange\":\"0\",\"PutOI\":\"41175\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"42.75\",\"PutBestBuyQty\":\"4575\",\"Putbestsellprice\":\"51.7\",\"PutBestSellQty\":\"22875\"}],\"25-07-2024\":[{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"160\",\"PutLTP\":\"0.3\",\"PutPriceperChange\":\"0\",\"PutOI\":\"32025\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"13725\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"170\",\"CallLTP\":\"51.25\",\"CallPricePerChange\":\"0\",\"CallOI\":\"13725\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"58.15\",\"CallBestBuyQty\":\"4575\",\"callbestsellprice\":\"60.1\",\"CallBestSellQty\":\"13725\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"59475\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"146400\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"175\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"0\",\"PutOI\":\"4575\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"32025\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"180\",\"CallLTP\":\"42.6\",\"CallPricePerChange\":\"0\",\"CallOI\":\"18300\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"47.9\",\"CallBestBuyQty\":\"4575\",\"callbestsellprice\":\"50.05\",\"CallBestSellQty\":\"32025\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"352275\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"9150\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"210450\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"182.5\",\"CallLTP\":\"34.5\",\"CallPricePerChange\":\"0\",\"CallOI\":\"0\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"38.1\",\"CallBestBuyQty\":\"13725\",\"callbestsellprice\":\"40.8\",\"CallBestSellQty\":\"13725\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"185\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"64050\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"178425\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"190\",\"CallLTP\":\"38.4\",\"CallPricePerChange\":\"20.7547169811321\",\"CallOI\":\"45750\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"4575\",\"callbestbuyprice\":\"38.15\",\"CallBestBuyQty\":\"4575\",\"callbestsellprice\":\"40.05\",\"CallBestSellQty\":\"54900\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"919575\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"4575\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"887550\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"192.5\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"0\",\"PutOI\":\"155550\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"195\",\"CallLTP\":\"33.45\",\"CallPricePerChange\":\"15.944540727903\",\"CallOI\":\"22875\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"18300\",\"callbestbuyprice\":\"33.25\",\"CallBestBuyQty\":\"13725\",\"callbestsellprice\":\"35.05\",\"CallBestSellQty\":\"18300\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"228750\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"9150\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"283650\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"197.5\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"118950\",\"PutOIChange\":\"-4575\",\"PutOIPerChg\":\"-3.7037037037037\",\"PutVolume\":\"9150\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.15\",\"PutBestSellQty\":\"137250\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"200\",\"CallLTP\":\"28.6\",\"CallPricePerChange\":\"34.5882352941177\",\"CallOI\":\"173850\",\"CallOIChange\":\"-32025\",\"CallOIPerChg\":\"-15.5555555555556\",\"CallVolume\":\"137250\",\"callbestbuyprice\":\"27.95\",\"CallBestBuyQty\":\"4575\",\"callbestsellprice\":\"29.8\",\"CallBestSellQty\":\"18300\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"2424750\",\"PutOIChange\":\"-22875\",\"PutOIPerChg\":\"-0.934579439252336\",\"PutVolume\":\"311100\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"420900\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"202.5\",\"CallLTP\":\"24.6\",\"CallPricePerChange\":\"51.8518518518519\",\"CallOI\":\"13725\",\"CallOIChange\":\"-4575\",\"CallOIPerChg\":\"-25\",\"CallVolume\":\"32025\",\"callbestbuyprice\":\"25.65\",\"CallBestBuyQty\":\"4575\",\"callbestsellprice\":\"27.6\",\"CallBestSellQty\":\"13725\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"169275\",\"PutOIChange\":\"4575\",\"PutOIPerChg\":\"2.77777777777778\",\"PutVolume\":\"82350\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"36600\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"205\",\"CallLTP\":\"22.55\",\"CallPricePerChange\":\"50.3333333333333\",\"CallOI\":\"50325\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"4575\",\"callbestbuyprice\":\"22.9\",\"CallBestBuyQty\":\"18300\",\"callbestsellprice\":\"25.05\",\"CallBestSellQty\":\"13725\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"430050\",\"PutOIChange\":\"-13725\",\"PutOIPerChg\":\"-3.09278350515464\",\"PutVolume\":\"86925\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"118950\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"207.5\",\"CallLTP\":\"13.4\",\"CallPricePerChange\":\"0\",\"CallOI\":\"59475\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"20.35\",\"CallBestBuyQty\":\"4575\",\"callbestsellprice\":\"22.6\",\"CallBestSellQty\":\"13725\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"571875\",\"PutOIChange\":\"-27450\",\"PutOIPerChg\":\"-4.58015267175572\",\"PutVolume\":\"128100\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"210\",\"CallLTP\":\"18.95\",\"CallPricePerChange\":\"44.6564885496183\",\"CallOI\":\"535275\",\"CallOIChange\":\"-114375\",\"CallOIPerChg\":\"-17.6056338028169\",\"CallVolume\":\"306525\",\"callbestbuyprice\":\"18.1\",\"CallBestBuyQty\":\"13725\",\"callbestsellprice\":\"20.05\",\"CallBestSellQty\":\"4575\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"1047675\",\"PutOIChange\":\"-315675\",\"PutOIPerChg\":\"-23.1543624161074\",\"PutVolume\":\"626775\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"347700\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"212.5\",\"CallLTP\":\"13.5\",\"CallPricePerChange\":\"27.9620853080569\",\"CallOI\":\"128100\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"4575\",\"callbestbuyprice\":\"15.55\",\"CallBestBuyQty\":\"13725\",\"callbestsellprice\":\"17.65\",\"CallBestSellQty\":\"18300\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-75\",\"PutOI\":\"329400\",\"PutOIChange\":\"-64050\",\"PutOIPerChg\":\"-16.2790697674419\",\"PutVolume\":\"219600\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"32025\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"215\",\"CallLTP\":\"14.8\",\"CallPricePerChange\":\"78.3132530120482\",\"CallOI\":\"352275\",\"CallOIChange\":\"-100650\",\"CallOIPerChg\":\"-22.2222222222222\",\"CallVolume\":\"260775\",\"callbestbuyprice\":\"13.4\",\"CallBestBuyQty\":\"13725\",\"callbestsellprice\":\"15.1\",\"CallBestSellQty\":\"4575\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-83.3333333333333\",\"PutOI\":\"732000\",\"PutOIChange\":\"-251625\",\"PutOIPerChg\":\"-25.5813953488372\",\"PutVolume\":\"1281000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"288225\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"217.5\",\"CallLTP\":\"12.05\",\"CallPricePerChange\":\"99.1735537190083\",\"CallOI\":\"178425\",\"CallOIChange\":\"-18300\",\"CallOIPerChg\":\"-9.30232558139535\",\"CallVolume\":\"137250\",\"callbestbuyprice\":\"10.35\",\"CallBestBuyQty\":\"18300\",\"callbestsellprice\":\"12.55\",\"CallBestSellQty\":\"18300\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-88.8888888888889\",\"PutOI\":\"338550\",\"PutOIChange\":\"-183000\",\"PutOIPerChg\":\"-35.0877192982456\",\"PutVolume\":\"489525\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"73200\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"220\",\"CallLTP\":\"9.8\",\"CallPricePerChange\":\"161.333333333333\",\"CallOI\":\"1569225\",\"CallOIChange\":\"-1491450\",\"CallOIPerChg\":\"-48.729446935725\",\"CallVolume\":\"3701175\",\"callbestbuyprice\":\"7.8\",\"CallBestBuyQty\":\"4575\",\"callbestsellprice\":\"9.75\",\"CallBestSellQty\":\"18300\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-93.3333333333333\",\"PutOI\":\"1990125\",\"PutOIChange\":\"-645075\",\"PutOIPerChg\":\"-24.4791666666667\",\"PutVolume\":\"3257400\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1564650\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"222.5\",\"CallLTP\":\"6.8\",\"CallPricePerChange\":\"240\",\"CallOI\":\"283650\",\"CallOIChange\":\"-196725\",\"CallOIPerChg\":\"-40.9523809523809\",\"CallVolume\":\"1033950\",\"callbestbuyprice\":\"5.65\",\"CallBestBuyQty\":\"4575\",\"callbestsellprice\":\"7.6\",\"CallBestSellQty\":\"18300\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-96.551724137931\",\"PutOI\":\"274500\",\"PutOIChange\":\"-146400\",\"PutOIPerChg\":\"-34.7826086956522\",\"PutVolume\":\"695400\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"225\",\"CallLTP\":\"4.4\",\"CallPricePerChange\":\"340\",\"CallOI\":\"768600\",\"CallOIChange\":\"-2529975\",\"CallOIPerChg\":\"-76.6990291262136\",\"CallVolume\":\"8253300\",\"callbestbuyprice\":\"3.15\",\"CallBestBuyQty\":\"4575\",\"callbestsellprice\":\"5.05\",\"CallBestSellQty\":\"13725\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-98.2142857142857\",\"PutOI\":\"892125\",\"PutOIChange\":\"-466650\",\"PutOIPerChg\":\"-34.3434343434343\",\"PutVolume\":\"3106425\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"146400\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"227.5\",\"CallLTP\":\"0.5\",\"CallPricePerChange\":\"-9.0909090909091\",\"CallOI\":\"292800\",\"CallOIChange\":\"-448350\",\"CallOIPerChg\":\"-60.4938271604938\",\"CallVolume\":\"2374425\",\"callbestbuyprice\":\"0.6\",\"CallBestBuyQty\":\"13725\",\"callbestsellprice\":\"1.45\",\"CallBestSellQty\":\"4575\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-98.989898989899\",\"PutOI\":\"251625\",\"PutOIChange\":\"-54900\",\"PutOIPerChg\":\"-17.910447761194\",\"PutVolume\":\"301950\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"114375\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"230\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-85.7142857142857\",\"CallOI\":\"1367925\",\"CallOIChange\":\"-3211650\",\"CallOIPerChg\":\"-70.1298701298701\",\"CallVolume\":\"11858400\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"123525\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-99.3197278911565\",\"PutOI\":\"832650\",\"PutOIChange\":\"-736575\",\"PutOIPerChg\":\"-46.9387755102041\",\"PutVolume\":\"1976400\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"18300\",\"Putbestsellprice\":\"3\",\"PutBestSellQty\":\"13725\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"232.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"631350\",\"CallOIChange\":\"-430050\",\"CallOIPerChg\":\"-40.5172413793103\",\"CallVolume\":\"1212375\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"114375\",\"PutLTP\":\"5.1\",\"PutPriceperChange\":\"-48.4848484848485\",\"PutOI\":\"311100\",\"PutOIChange\":\"-64050\",\"PutOIPerChg\":\"-17.0731707317073\",\"PutVolume\":\"114375\",\"Putbestbuyprice\":\"2.45\",\"PutBestBuyQty\":\"13725\",\"Putbestsellprice\":\"4.9\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"235\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"1514325\",\"CallOIChange\":\"-2488800\",\"CallOIPerChg\":\"-62.1714285714286\",\"CallVolume\":\"5160600\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"201300\",\"PutLTP\":\"5.4\",\"PutPriceperChange\":\"-55\",\"PutOI\":\"549000\",\"PutOIChange\":\"-128100\",\"PutOIPerChg\":\"-18.9189189189189\",\"PutVolume\":\"420900\",\"Putbestbuyprice\":\"5\",\"PutBestBuyQty\":\"18300\",\"Putbestsellprice\":\"6.65\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"237.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"507825\",\"CallOIChange\":\"-471225\",\"CallOIPerChg\":\"-48.1308411214953\",\"CallVolume\":\"882975\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"150975\",\"PutLTP\":\"10.5\",\"PutPriceperChange\":\"-28.8135593220339\",\"PutOI\":\"288225\",\"PutOIChange\":\"-4575\",\"PutOIPerChg\":\"-1.5625\",\"PutVolume\":\"18300\",\"Putbestbuyprice\":\"7.5\",\"PutBestBuyQty\":\"18300\",\"Putbestsellprice\":\"9.45\",\"PutBestSellQty\":\"18300\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"240\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"3284850\",\"CallOIChange\":\"-2072475\",\"CallOIPerChg\":\"-38.6848847139197\",\"CallVolume\":\"3417525\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"686250\",\"PutLTP\":\"12\",\"PutPriceperChange\":\"-30.2325581395349\",\"PutOI\":\"654225\",\"PutOIChange\":\"-54900\",\"PutOIPerChg\":\"-7.74193548387097\",\"PutVolume\":\"210450\",\"Putbestbuyprice\":\"10\",\"PutBestBuyQty\":\"18300\",\"Putbestsellprice\":\"11.95\",\"PutBestSellQty\":\"18300\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"242.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"695400\",\"CallOIChange\":\"-73200\",\"CallOIPerChg\":\"-9.52380952380952\",\"CallVolume\":\"237900\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"288225\",\"PutLTP\":\"21.2\",\"PutPriceperChange\":\"0\",\"PutOI\":\"118950\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"12.35\",\"PutBestBuyQty\":\"13725\",\"Putbestsellprice\":\"15.65\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"245\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1610400\",\"CallOIChange\":\"-77775\",\"CallOIPerChg\":\"-4.6070460704607\",\"CallVolume\":\"370575\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"613050\",\"PutLTP\":\"16.75\",\"PutPriceperChange\":\"-24.0362811791383\",\"PutOI\":\"73200\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"32025\",\"Putbestbuyprice\":\"15\",\"PutBestBuyQty\":\"18300\",\"Putbestsellprice\":\"16.95\",\"PutBestSellQty\":\"18300\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"247.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"603900\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"416325\",\"PutLTP\":\"26.8\",\"PutPriceperChange\":\"0\",\"PutOI\":\"54900\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"17.45\",\"PutBestBuyQty\":\"18300\",\"Putbestsellprice\":\"20.45\",\"PutBestSellQty\":\"18300\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"250\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"4062600\",\"CallOIChange\":\"-77775\",\"CallOIPerChg\":\"-1.87845303867403\",\"CallVolume\":\"466650\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2223450\",\"PutLTP\":\"22\",\"PutPriceperChange\":\"-19.2660550458716\",\"PutOI\":\"91500\",\"PutOIChange\":\"-13725\",\"PutOIPerChg\":\"-13.0434782608696\",\"PutVolume\":\"54900\",\"Putbestbuyprice\":\"20\",\"PutBestBuyQty\":\"4575\",\"Putbestsellprice\":\"21.95\",\"PutBestSellQty\":\"18300\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"252.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"132675\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"375150\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"255\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"754875\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"9150\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"567300\",\"PutLTP\":\"31.9\",\"PutPriceperChange\":\"0\",\"PutOI\":\"73200\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"24.9\",\"PutBestBuyQty\":\"4575\",\"Putbestsellprice\":\"28.1\",\"PutBestSellQty\":\"18300\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"257.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1505175\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"54900\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"430050\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"260\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1354200\",\"CallOIChange\":\"4575\",\"CallOIPerChg\":\"0.338983050847458\",\"CallVolume\":\"27450\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"947025\",\"PutLTP\":\"33\",\"PutPriceperChange\":\"32\",\"PutOI\":\"9150\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"9150\",\"Putbestbuyprice\":\"29.9\",\"PutBestBuyQty\":\"32025\",\"Putbestsellprice\":\"32.2\",\"PutBestSellQty\":\"13725\"},{\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"270\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"292800\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"288225\",\"PutLTP\":\"32.75\",\"PutPriceperChange\":\"0\",\"PutOI\":\"0\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"39.8\",\"PutBestBuyQty\":\"13725\",\"Putbestsellprice\":\"42.3\",\"PutBestSellQty\":\"13725\"}],\"26-09-2024\":[{\"symbol\":\"GAIL\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"190\",\"CallLTP\":\"35.9\",\"CallPricePerChange\":\"0.560224089635842\",\"CallOI\":\"50325\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"38.65\",\"CallBestBuyQty\":\"36600\",\"callbestsellprice\":\"40.95\",\"CallBestSellQty\":\"22875\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"635925\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"9150\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"292800\"},{\"symbol\":\"GAIL\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"195\",\"CallLTP\":\"15.85\",\"CallPricePerChange\":\"0\",\"CallOI\":\"36600\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"31.15\",\"CallBestBuyQty\":\"91500\",\"callbestsellprice\":\"40.1\",\"CallBestSellQty\":\"91500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"242475\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"4575\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"347700\"},{\"symbol\":\"GAIL\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"200\",\"CallLTP\":\"30.85\",\"CallPricePerChange\":\"23.8955823293173\",\"CallOI\":\"146400\",\"CallOIChange\":\"-9150\",\"CallOIPerChg\":\"-5.88235294117647\",\"CallVolume\":\"32025\",\"callbestbuyprice\":\"28.7\",\"CallBestBuyQty\":\"36600\",\"callbestsellprice\":\"30.75\",\"CallBestSellQty\":\"18300\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1509750\",\"PutOIChange\":\"13725\",\"PutOIPerChg\":\"0.917431192660551\",\"PutVolume\":\"32025\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1024800\"},{\"symbol\":\"GAIL\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"205\",\"CallLTP\":\"25.5\",\"CallPricePerChange\":\"26.865671641791\",\"CallOI\":\"146400\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"18300\",\"callbestbuyprice\":\"24\",\"CallBestBuyQty\":\"13725\",\"callbestsellprice\":\"25.8\",\"CallBestSellQty\":\"4575\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1038525\",\"PutOIChange\":\"4575\",\"PutOIPerChg\":\"0.442477876106195\",\"PutVolume\":\"54900\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"741150\"},{\"symbol\":\"GAIL\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"210\",\"CallLTP\":\"20.25\",\"CallPricePerChange\":\"32.7868852459016\",\"CallOI\":\"370575\",\"CallOIChange\":\"-50325\",\"CallOIPerChg\":\"-11.9565217391304\",\"CallVolume\":\"128100\",\"callbestbuyprice\":\"18.95\",\"CallBestBuyQty\":\"13725\",\"callbestsellprice\":\"20.4\",\"CallBestSellQty\":\"22875\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"2141100\",\"PutOIChange\":\"-393450\",\"PutOIPerChg\":\"-15.5234657039711\",\"PutVolume\":\"741150\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"571875\"},{\"symbol\":\"GAIL\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"215\",\"CallLTP\":\"15.3\",\"CallPricePerChange\":\"49.2682926829268\",\"CallOI\":\"741150\",\"CallOIChange\":\"-132675\",\"CallOIPerChg\":\"-15.1832460732984\",\"CallVolume\":\"256200\",\"callbestbuyprice\":\"13.95\",\"CallBestBuyQty\":\"13725\",\"callbestsellprice\":\"15.85\",\"CallBestSellQty\":\"4575\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1953525\",\"PutOIChange\":\"-91500\",\"PutOIPerChg\":\"-4.47427293064877\",\"PutVolume\":\"160125\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1075125\"},{\"symbol\":\"GAIL\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"220\",\"CallLTP\":\"9.6\",\"CallPricePerChange\":\"81.1320754716981\",\"CallOI\":\"2260050\",\"CallOIChange\":\"-658800\",\"CallOIPerChg\":\"-22.5705329153605\",\"CallVolume\":\"2580300\",\"callbestbuyprice\":\"9\",\"CallBestBuyQty\":\"13725\",\"callbestsellprice\":\"10.45\",\"CallBestSellQty\":\"13725\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"2621475\",\"PutOIChange\":\"-155550\",\"PutOIPerChg\":\"-5.60131795716639\",\"PutVolume\":\"1898625\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1647000\"},{\"symbol\":\"GAIL\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"225\",\"CallLTP\":\"5\",\"CallPricePerChange\":\"334.782608695652\",\"CallOI\":\"1271850\",\"CallOIChange\":\"-2131950\",\"CallOIPerChg\":\"-62.6344086021505\",\"CallVolume\":\"6542250\",\"callbestbuyprice\":\"3.55\",\"CallBestBuyQty\":\"4575\",\"callbestsellprice\":\"5.4\",\"CallBestSellQty\":\"13725\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-94.1176470588235\",\"PutOI\":\"1587525\",\"PutOIChange\":\"-695400\",\"PutOIPerChg\":\"-30.4609218436874\",\"PutVolume\":\"5439675\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"201300\"},{\"symbol\":\"GAIL\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"230\",\"CallLTP\":\"0.25\",\"CallPricePerChange\":\"-16.6666666666667\",\"CallOI\":\"1162050\",\"CallOIChange\":\"-3989400\",\"CallOIPerChg\":\"-77.4422735346359\",\"CallVolume\":\"11716575\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.45\",\"CallBestSellQty\":\"9150\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-99\",\"PutOI\":\"732000\",\"PutOIChange\":\"-681675\",\"PutOIPerChg\":\"-48.2200647249191\",\"PutVolume\":\"2507100\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"235\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"2136525\",\"CallOIChange\":\"-1999275\",\"CallOIPerChg\":\"-48.3407079646018\",\"CallVolume\":\"7278825\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"141825\",\"PutLTP\":\"5.2\",\"PutPriceperChange\":\"-48\",\"PutOI\":\"1038525\",\"PutOIChange\":\"-498675\",\"PutOIPerChg\":\"-32.4404761904762\",\"PutVolume\":\"1070550\",\"Putbestbuyprice\":\"3.95\",\"PutBestBuyQty\":\"13725\",\"Putbestsellprice\":\"5.15\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"240\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"3627975\",\"CallOIChange\":\"-1276425\",\"CallOIPerChg\":\"-26.0261194029851\",\"CallVolume\":\"3065250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1075125\",\"PutLTP\":\"10.35\",\"PutPriceperChange\":\"-31.2292358803987\",\"PutOI\":\"1011075\",\"PutOIChange\":\"-544425\",\"PutOIPerChg\":\"-35\",\"PutVolume\":\"1308450\",\"Putbestbuyprice\":\"8.9\",\"PutBestBuyQty\":\"4575\",\"Putbestsellprice\":\"10.15\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"245\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"2136525\",\"CallOIChange\":\"-13725\",\"CallOIPerChg\":\"-0.638297872340425\",\"CallVolume\":\"439200\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1111725\",\"PutLTP\":\"15.6\",\"PutPriceperChange\":\"-23.1527093596059\",\"PutOI\":\"146400\",\"PutOIChange\":\"-22875\",\"PutOIPerChg\":\"-13.5135135135135\",\"PutVolume\":\"64050\",\"Putbestbuyprice\":\"14\",\"PutBestBuyQty\":\"4575\",\"Putbestsellprice\":\"15.2\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"250\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"3810975\",\"CallOIChange\":\"82350\",\"CallOIPerChg\":\"2.20858895705521\",\"CallVolume\":\"283650\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2411025\",\"PutLTP\":\"19.25\",\"PutPriceperChange\":\"-24.2125984251968\",\"PutOI\":\"416325\",\"PutOIChange\":\"-123525\",\"PutOIPerChg\":\"-22.8813559322034\",\"PutVolume\":\"187575\",\"Putbestbuyprice\":\"19\",\"PutBestBuyQty\":\"4575\",\"Putbestsellprice\":\"20.15\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"255\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1198650\",\"CallOIChange\":\"9150\",\"CallOIPerChg\":\"0.769230769230769\",\"CallVolume\":\"27450\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"983625\",\"PutLTP\":\"25.55\",\"PutPriceperChange\":\"-42.7771556550952\",\"PutOI\":\"132675\",\"PutOIChange\":\"-13725\",\"PutOIPerChg\":\"-9.375\",\"PutVolume\":\"68625\",\"Putbestbuyprice\":\"23.85\",\"PutBestBuyQty\":\"4575\",\"Putbestsellprice\":\"25.3\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"260\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1889475\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"27450\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1971825\",\"PutLTP\":\"30.8\",\"PutPriceperChange\":\"-11.7478510028653\",\"PutOI\":\"132675\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"27450\",\"Putbestbuyprice\":\"29.05\",\"PutBestBuyQty\":\"9150\",\"Putbestsellprice\":\"30.35\",\"PutBestSellQty\":\"18300\"},{\"symbol\":\"GAIL\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"265\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"343125\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"4575\",\"PutLTP\":\"40\",\"PutPriceperChange\":\"0\",\"PutOI\":\"45750\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"29.8\",\"PutBestBuyQty\":\"91500\",\"Putbestsellprice\":\"39\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"270\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"764025\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"9150\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"507825\",\"PutLTP\":\"36.45\",\"PutPriceperChange\":\"0\",\"PutOI\":\"27450\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"34.65\",\"PutBestBuyQty\":\"91500\",\"Putbestsellprice\":\"46.05\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"275\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"242475\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"150975\",\"PutLTP\":\"36.65\",\"PutPriceperChange\":\"0\",\"PutOI\":\"9150\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"40.1\",\"PutBestBuyQty\":\"91500\",\"Putbestsellprice\":\"51.15\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"280\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1226100\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"4575\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"494100\",\"PutLTP\":\"39.75\",\"PutPriceperChange\":\"0\",\"PutOI\":\"13725\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"45.8\",\"PutBestBuyQty\":\"91500\",\"Putbestsellprice\":\"54.05\",\"PutBestSellQty\":\"91500\"}],\"31-10-2024\":[{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"180\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"205875\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"160125\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"185\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"320250\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"9150\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"86925\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"190\",\"CallLTP\":\"15.65\",\"CallPricePerChange\":\"0\",\"CallOI\":\"100650\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"7.05\",\"CallBestBuyQty\":\"13725\",\"callbestsellprice\":\"13.6\",\"CallBestSellQty\":\"91500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"736575\",\"PutOIChange\":\"-13725\",\"PutOIPerChg\":\"-1.82926829268293\",\"PutVolume\":\"27450\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"192.5\",\"CallLTP\":\"11.95\",\"CallPricePerChange\":\"0\",\"CallOI\":\"9150\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"4.45\",\"CallBestBuyQty\":\"91500\",\"callbestsellprice\":\"10.95\",\"CallBestSellQty\":\"91500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"164700\",\"PutOIChange\":\"-22875\",\"PutOIPerChg\":\"-12.1951219512195\",\"PutVolume\":\"54900\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"82350\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"195\",\"CallLTP\":\"8.9\",\"CallPricePerChange\":\"0\",\"CallOI\":\"123525\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"1.35\",\"CallBestBuyQty\":\"91500\",\"callbestsellprice\":\"8.85\",\"CallBestSellQty\":\"91500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"663375\",\"PutOIChange\":\"-224175\",\"PutOIPerChg\":\"-25.2577319587629\",\"PutVolume\":\"489525\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"114375\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"197.5\",\"CallLTP\":\"2.4\",\"CallPricePerChange\":\"-64.7058823529412\",\"CallOI\":\"210450\",\"CallOIChange\":\"13725\",\"CallOIPerChg\":\"6.97674418604651\",\"CallVolume\":\"91500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"594750\",\"PutOIChange\":\"-68625\",\"PutOIPerChg\":\"-10.3448275862069\",\"PutVolume\":\"1335900\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"54900\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"200\",\"CallLTP\":\"0.3\",\"CallPricePerChange\":\"-93.5483870967742\",\"CallOI\":\"315675\",\"CallOIChange\":\"-169275\",\"CallOIPerChg\":\"-34.9056603773585\",\"CallVolume\":\"1788825\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.3\",\"CallBestSellQty\":\"242475\",\"PutLTP\":\"0.55\",\"PutPriceperChange\":\"83.3333333333334\",\"PutOI\":\"462075\",\"PutOIChange\":\"-1015650\",\"PutOIPerChg\":\"-68.7306501547988\",\"PutVolume\":\"4515525\",\"Putbestbuyprice\":\"0.5\",\"PutBestBuyQty\":\"18300\",\"Putbestsellprice\":\"0.8\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"202.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-97.8723404255319\",\"CallOI\":\"850950\",\"CallOIChange\":\"613050\",\"CallOIPerChg\":\"257.692307692308\",\"CallVolume\":\"2767875\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"137250\",\"PutLTP\":\"2.55\",\"PutPriceperChange\":\"218.75\",\"PutOI\":\"379725\",\"PutOIChange\":\"-315675\",\"PutOIPerChg\":\"-45.3947368421053\",\"PutVolume\":\"1994700\",\"Putbestbuyprice\":\"0.3\",\"PutBestBuyQty\":\"4575\",\"Putbestsellprice\":\"6.5\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"205\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-95\",\"CallOI\":\"1239825\",\"CallOIChange\":\"205875\",\"CallOIPerChg\":\"19.9115044247788\",\"CallVolume\":\"4575000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"201300\",\"PutLTP\":\"5.05\",\"PutPriceperChange\":\"180.555555555556\",\"PutOI\":\"581025\",\"PutOIChange\":\"-448350\",\"PutOIPerChg\":\"-43.5555555555556\",\"PutVolume\":\"1381650\",\"Putbestbuyprice\":\"4.55\",\"PutBestBuyQty\":\"4575\",\"Putbestsellprice\":\"9.1\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"207.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-87.5\",\"CallOI\":\"841800\",\"CallOIChange\":\"-137250\",\"CallOIPerChg\":\"-14.018691588785\",\"CallVolume\":\"2260050\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"228750\",\"PutLTP\":\"7.7\",\"PutPriceperChange\":\"108.108108108108\",\"PutOI\":\"439200\",\"PutOIChange\":\"-68625\",\"PutOIPerChg\":\"-13.5135135135135\",\"PutVolume\":\"274500\",\"Putbestbuyprice\":\"7.45\",\"PutBestBuyQty\":\"9150\",\"Putbestsellprice\":\"11.7\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"210\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"1729350\",\"CallOIChange\":\"-443775\",\"CallOIPerChg\":\"-20.4210526315789\",\"CallVolume\":\"2964600\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"265350\",\"PutLTP\":\"10.5\",\"PutPriceperChange\":\"69.3548387096774\",\"PutOI\":\"1038525\",\"PutOIChange\":\"-384300\",\"PutOIPerChg\":\"-27.0096463022508\",\"PutVolume\":\"1084275\",\"Putbestbuyprice\":\"6.5\",\"PutBestBuyQty\":\"91500\",\"Putbestsellprice\":\"10.8\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"212.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"658800\",\"CallOIChange\":\"-54900\",\"CallOIPerChg\":\"-7.69230769230769\",\"CallVolume\":\"558150\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"160125\",\"PutLTP\":\"12.85\",\"PutPriceperChange\":\"53.8922155688623\",\"PutOI\":\"622200\",\"PutOIChange\":\"-32025\",\"PutOIPerChg\":\"-4.89510489510489\",\"PutVolume\":\"205875\",\"Putbestbuyprice\":\"9.35\",\"PutBestBuyQty\":\"91500\",\"Putbestsellprice\":\"13.3\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"215\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"2031300\",\"CallOIChange\":\"54900\",\"CallOIPerChg\":\"2.77777777777778\",\"CallVolume\":\"718275\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"631350\",\"PutLTP\":\"15.4\",\"PutPriceperChange\":\"40.6392694063927\",\"PutOI\":\"828075\",\"PutOIChange\":\"-132675\",\"PutOIPerChg\":\"-13.8095238095238\",\"PutVolume\":\"366000\",\"Putbestbuyprice\":\"15\",\"PutBestBuyQty\":\"4575\",\"Putbestsellprice\":\"15.8\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"217.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"741150\",\"CallOIChange\":\"27450\",\"CallOIPerChg\":\"3.84615384615385\",\"CallVolume\":\"215025\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"123525\",\"PutLTP\":\"17.2\",\"PutPriceperChange\":\"30.7984790874525\",\"PutOI\":\"288225\",\"PutOIChange\":\"-27450\",\"PutOIPerChg\":\"-8.69565217391304\",\"PutVolume\":\"100650\",\"Putbestbuyprice\":\"16.7\",\"PutBestBuyQty\":\"4575\",\"Putbestsellprice\":\"18.35\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"220\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"2548275\",\"CallOIChange\":\"64050\",\"CallOIPerChg\":\"2.57826887661142\",\"CallVolume\":\"1033950\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"992775\",\"PutLTP\":\"20.65\",\"PutPriceperChange\":\"34.9673202614379\",\"PutOI\":\"672525\",\"PutOIChange\":\"-324825\",\"PutOIPerChg\":\"-32.5688073394495\",\"PutVolume\":\"613050\",\"Putbestbuyprice\":\"17.5\",\"PutBestBuyQty\":\"4575\",\"Putbestsellprice\":\"20.8\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"222.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"699975\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"114375\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"242475\",\"PutLTP\":\"22.9\",\"PutPriceperChange\":\"24.1192411924119\",\"PutOI\":\"713700\",\"PutOIChange\":\"-54900\",\"PutOIPerChg\":\"-7.14285714285714\",\"PutVolume\":\"77775\",\"Putbestbuyprice\":\"21.45\",\"PutBestBuyQty\":\"4575\",\"Putbestsellprice\":\"23.3\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"225\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2429325\",\"CallOIChange\":\"169275\",\"CallOIPerChg\":\"7.48987854251012\",\"CallVolume\":\"503250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"709125\",\"PutLTP\":\"25.5\",\"PutPriceperChange\":\"25.9259259259259\",\"PutOI\":\"892125\",\"PutOIChange\":\"-210450\",\"PutOIPerChg\":\"-19.0871369294606\",\"PutVolume\":\"507825\",\"Putbestbuyprice\":\"21.2\",\"PutBestBuyQty\":\"91500\",\"Putbestsellprice\":\"25.8\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"227.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"677100\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"41175\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"283650\",\"PutLTP\":\"26.75\",\"PutPriceperChange\":\"21.5909090909091\",\"PutOI\":\"379725\",\"PutOIChange\":\"-27450\",\"PutOIPerChg\":\"-6.74157303370786\",\"PutVolume\":\"82350\",\"Putbestbuyprice\":\"23.95\",\"PutBestBuyQty\":\"91500\",\"Putbestsellprice\":\"28.3\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"230\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"4030575\",\"CallOIChange\":\"288225\",\"CallOIPerChg\":\"7.70171149144254\",\"CallVolume\":\"677100\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1674450\",\"PutLTP\":\"30.5\",\"PutPriceperChange\":\"18.9083820662768\",\"PutOI\":\"1422825\",\"PutOIChange\":\"-466650\",\"PutOIPerChg\":\"-24.6973365617433\",\"PutVolume\":\"892125\",\"Putbestbuyprice\":\"29.5\",\"PutBestBuyQty\":\"4575\",\"Putbestsellprice\":\"30.8\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"232.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"800625\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"50325\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"283650\",\"PutLTP\":\"32.75\",\"PutPriceperChange\":\"16.9642857142857\",\"PutOI\":\"686250\",\"PutOIChange\":\"-22875\",\"PutOIPerChg\":\"-3.2258064516129\",\"PutVolume\":\"68625\",\"Putbestbuyprice\":\"28.2\",\"PutBestBuyQty\":\"91500\",\"Putbestsellprice\":\"37.2\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"235\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2964600\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"96075\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1377075\",\"PutLTP\":\"35.85\",\"PutPriceperChange\":\"15.6451612903226\",\"PutOI\":\"800625\",\"PutOIChange\":\"-201300\",\"PutOIPerChg\":\"-20.0913242009132\",\"PutVolume\":\"745725\",\"Putbestbuyprice\":\"20.55\",\"PutBestBuyQty\":\"91500\",\"Putbestsellprice\":\"37.5\",\"PutBestSellQty\":\"22875\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"237.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"434625\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"13725\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"288225\",\"PutLTP\":\"37.5\",\"PutPriceperChange\":\"12.6126126126126\",\"PutOI\":\"411750\",\"PutOIChange\":\"-9150\",\"PutOIPerChg\":\"-2.17391304347826\",\"PutVolume\":\"22875\",\"Putbestbuyprice\":\"33.5\",\"PutBestBuyQty\":\"91500\",\"Putbestsellprice\":\"40.7\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"240\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"4332525\",\"CallOIChange\":\"201300\",\"CallOIPerChg\":\"4.87264673311185\",\"CallVolume\":\"704550\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1697325\",\"PutLTP\":\"40.5\",\"PutPriceperChange\":\"12.5\",\"PutOI\":\"1418250\",\"PutOIChange\":\"-439200\",\"PutOIPerChg\":\"-23.6453201970443\",\"PutVolume\":\"924150\",\"Putbestbuyprice\":\"35.95\",\"PutBestBuyQty\":\"91500\",\"Putbestsellprice\":\"40.85\",\"PutBestSellQty\":\"59475\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"242.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"832650\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"274500\",\"PutLTP\":\"41.35\",\"PutPriceperChange\":\"21.2609970674487\",\"PutOI\":\"512400\",\"PutOIChange\":\"-9150\",\"PutOIPerChg\":\"-1.75438596491228\",\"PutVolume\":\"13725\",\"Putbestbuyprice\":\"38.15\",\"PutBestBuyQty\":\"91500\",\"Putbestsellprice\":\"45.45\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"245\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"3101850\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"100650\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1363350\",\"PutLTP\":\"45.7\",\"PutPriceperChange\":\"11.3276492082826\",\"PutOI\":\"869250\",\"PutOIChange\":\"-114375\",\"PutOIPerChg\":\"-11.6279069767442\",\"PutVolume\":\"132675\",\"Putbestbuyprice\":\"44.7\",\"PutBestBuyQty\":\"22875\",\"Putbestsellprice\":\"46.45\",\"PutBestSellQty\":\"22875\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"247.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"407175\",\"CallOIChange\":\"4575\",\"CallOIPerChg\":\"1.13636363636364\",\"CallVolume\":\"13725\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"210450\",\"PutLTP\":\"52.45\",\"PutPriceperChange\":\"34.1432225063939\",\"PutOI\":\"160125\",\"PutOIChange\":\"4575\",\"PutOIPerChg\":\"2.94117647058824\",\"PutVolume\":\"13725\",\"Putbestbuyprice\":\"44.05\",\"PutBestBuyQty\":\"13725\",\"Putbestsellprice\":\"52.45\",\"PutBestSellQty\":\"86925\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"250\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"4295925\",\"CallOIChange\":\"155550\",\"CallOIPerChg\":\"3.75690607734807\",\"CallVolume\":\"462075\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2031300\",\"PutLTP\":\"51.65\",\"PutPriceperChange\":\"12.6499454743729\",\"PutOI\":\"617625\",\"PutOIChange\":\"-196725\",\"PutOIPerChg\":\"-24.1573033707865\",\"PutVolume\":\"521550\",\"Putbestbuyprice\":\"46.45\",\"PutBestBuyQty\":\"27450\",\"Putbestsellprice\":\"51.6\",\"PutBestSellQty\":\"13725\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"252.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"164700\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"4575\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"54900\",\"PutLTP\":\"20.95\",\"PutPriceperChange\":\"0\",\"PutOI\":\"59475\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"49.1\",\"PutBestBuyQty\":\"4575\",\"Putbestsellprice\":\"58.4\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"255\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"736575\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"13725\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"260775\",\"PutLTP\":\"55\",\"PutPriceperChange\":\"17.27078891258\",\"PutOI\":\"169275\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"4575\",\"Putbestbuyprice\":\"51\",\"PutBestBuyQty\":\"4575\",\"Putbestsellprice\":\"61.1\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"257.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"155550\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"13725\",\"PutLTP\":\"21.7\",\"PutPriceperChange\":\"0\",\"PutOI\":\"13725\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"54.1\",\"PutBestBuyQty\":\"4575\",\"Putbestsellprice\":\"63.05\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"260\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1509750\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"32025\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"640500\",\"PutLTP\":\"61\",\"PutPriceperChange\":\"15.0943396226415\",\"PutOI\":\"210450\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"4575\",\"Putbestbuyprice\":\"54.8\",\"PutBestBuyQty\":\"91500\",\"Putbestsellprice\":\"64.8\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"262.5\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"123525\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"22875\",\"PutLTP\":\"28.9\",\"PutPriceperChange\":\"0\",\"PutOI\":\"18300\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"59.1\",\"PutBestBuyQty\":\"4575\",\"Putbestsellprice\":\"67.3\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"265\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"631350\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"215025\",\"PutLTP\":\"30.9\",\"PutPriceperChange\":\"0\",\"PutOI\":\"32025\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"57.7\",\"PutBestBuyQty\":\"91500\",\"Putbestsellprice\":\"70.1\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"270\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1550925\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"41175\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"393450\",\"PutLTP\":\"65\",\"PutPriceperChange\":\"0\",\"PutOI\":\"27450\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"66.6\",\"PutBestBuyQty\":\"4575\",\"Putbestsellprice\":\"70.75\",\"PutBestSellQty\":\"22875\"},{\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"275\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"768600\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"201300\",\"PutLTP\":\"71\",\"PutPriceperChange\":\"0\",\"PutOI\":\"9150\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"68.7\",\"PutBestBuyQty\":\"91500\",\"Putbestsellprice\":\"81.05\",\"PutBestSellQty\":\"91500\"}],\"28-11-2024\":[{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"160\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"407175\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"137250\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"165\",\"CallLTP\":\"16.55\",\"CallPricePerChange\":\"0\",\"CallOI\":\"4575\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"28.75\",\"CallBestBuyQty\":\"91500\",\"callbestsellprice\":\"36.4\",\"CallBestSellQty\":\"91500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"699975\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"201300\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"167.5\",\"PutLTP\":\"0.65\",\"PutPriceperChange\":\"0\",\"PutOI\":\"13725\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"170\",\"CallLTP\":\"27.2\",\"CallPricePerChange\":\"11.2474437627812\",\"CallOI\":\"27450\",\"CallOIChange\":\"-4575\",\"CallOIPerChg\":\"-14.2857142857143\",\"CallVolume\":\"13725\",\"callbestbuyprice\":\"24.35\",\"CallBestBuyQty\":\"91500\",\"callbestsellprice\":\"33.3\",\"CallBestSellQty\":\"91500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1134600\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"13725\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"745725\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"172.5\",\"CallLTP\":\"16.8\",\"CallPricePerChange\":\"0\",\"CallOI\":\"18300\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"21.35\",\"CallBestBuyQty\":\"13725\",\"callbestsellprice\":\"26.65\",\"CallBestSellQty\":\"32025\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"247050\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"187575\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"175\",\"CallLTP\":\"21.65\",\"CallPricePerChange\":\"-2.47747747747748\",\"CallOI\":\"68625\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"9150\",\"callbestbuyprice\":\"19.6\",\"CallBestBuyQty\":\"13725\",\"callbestsellprice\":\"28\",\"CallBestSellQty\":\"91500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"997350\",\"PutOIChange\":\"22875\",\"PutOIPerChg\":\"2.34741784037559\",\"PutVolume\":\"32025\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"398025\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"177.5\",\"CallLTP\":\"18.55\",\"CallPricePerChange\":\"0\",\"CallOI\":\"59475\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"16.05\",\"CallBestBuyQty\":\"91500\",\"callbestsellprice\":\"21.65\",\"CallBestSellQty\":\"32025\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"352275\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"54900\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"180\",\"CallLTP\":\"16\",\"CallPricePerChange\":\"5.26315789473685\",\"CallOI\":\"164700\",\"CallOIChange\":\"-13725\",\"CallOIPerChg\":\"-7.69230769230769\",\"CallVolume\":\"32025\",\"callbestbuyprice\":\"14.05\",\"CallBestBuyQty\":\"91500\",\"callbestsellprice\":\"22.15\",\"CallBestSellQty\":\"91500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1875750\",\"PutOIChange\":\"-13725\",\"PutOIPerChg\":\"-0.726392251815981\",\"PutVolume\":\"18300\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"457500\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"182.5\",\"CallLTP\":\"14.8\",\"CallPricePerChange\":\"20.3252032520325\",\"CallOI\":\"146400\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"22875\",\"callbestbuyprice\":\"12.15\",\"CallBestBuyQty\":\"13725\",\"callbestsellprice\":\"20.1\",\"CallBestSellQty\":\"91500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"828075\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"9150\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"185\",\"CallLTP\":\"12.85\",\"CallPricePerChange\":\"29.1457286432161\",\"CallOI\":\"1001925\",\"CallOIChange\":\"-64050\",\"CallOIPerChg\":\"-6.00858369098712\",\"CallVolume\":\"132675\",\"callbestbuyprice\":\"11.1\",\"CallBestBuyQty\":\"13725\",\"callbestsellprice\":\"14.3\",\"CallBestSellQty\":\"13725\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"3737775\",\"PutOIChange\":\"-137250\",\"PutOIPerChg\":\"-3.54191263282172\",\"PutVolume\":\"635925\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"2914275\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"187.5\",\"CallLTP\":\"9.5\",\"CallPricePerChange\":\"25\",\"CallOI\":\"860100\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"105225\",\"callbestbuyprice\":\"6.4\",\"CallBestBuyQty\":\"91500\",\"callbestsellprice\":\"13.2\",\"CallBestSellQty\":\"13725\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"873825\",\"PutOIChange\":\"-187575\",\"PutOIPerChg\":\"-17.6724137931034\",\"PutVolume\":\"237900\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"64050\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"190\",\"CallLTP\":\"7.6\",\"CallPricePerChange\":\"46.1538461538461\",\"CallOI\":\"1271850\",\"CallOIChange\":\"-292800\",\"CallOIPerChg\":\"-18.7134502923977\",\"CallVolume\":\"599325\",\"callbestbuyprice\":\"7.05\",\"CallBestBuyQty\":\"4575\",\"callbestsellprice\":\"8.5\",\"CallBestSellQty\":\"4575\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-75\",\"PutOI\":\"1605825\",\"PutOIChange\":\"-558150\",\"PutOIPerChg\":\"-25.7928118393235\",\"PutVolume\":\"1194075\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"183000\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"192.5\",\"CallLTP\":\"5.3\",\"CallPricePerChange\":\"70.9677419354839\",\"CallOI\":\"535275\",\"CallOIChange\":\"-150975\",\"CallOIPerChg\":\"-22\",\"CallVolume\":\"233325\",\"callbestbuyprice\":\"1.45\",\"CallBestBuyQty\":\"91500\",\"callbestsellprice\":\"9\",\"CallBestSellQty\":\"13725\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-90.9090909090909\",\"PutOI\":\"704550\",\"PutOIChange\":\"-187575\",\"PutOIPerChg\":\"-21.025641025641\",\"PutVolume\":\"1203225\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"137250\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"195\",\"CallLTP\":\"2.9\",\"CallPricePerChange\":\"141.666666666667\",\"CallOI\":\"860100\",\"CallOIChange\":\"-965325\",\"CallOIPerChg\":\"-52.8822055137845\",\"CallVolume\":\"3010350\",\"callbestbuyprice\":\"0.35\",\"CallBestBuyQty\":\"32025\",\"callbestsellprice\":\"4.65\",\"CallBestSellQty\":\"32025\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-95.6521739130435\",\"PutOI\":\"603900\",\"PutOIChange\":\"-160125\",\"PutOIPerChg\":\"-20.9580838323353\",\"PutVolume\":\"3088125\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"9150\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"197.5\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"791475\",\"CallOIChange\":\"-732000\",\"CallOIPerChg\":\"-48.048048048048\",\"CallVolume\":\"3143025\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"105225\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-98.3050847457627\",\"PutOI\":\"713700\",\"PutOIChange\":\"-105225\",\"PutOIPerChg\":\"-12.8491620111732\",\"PutVolume\":\"1043100\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"105225\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"200\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"1889475\",\"CallOIChange\":\"-2246325\",\"CallOIPerChg\":\"-54.3141592920354\",\"CallVolume\":\"7530450\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"352275\",\"PutLTP\":\"2.6\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"1148325\",\"PutOIChange\":\"-942450\",\"PutOIPerChg\":\"-45.0765864332604\",\"PutVolume\":\"1907775\",\"Putbestbuyprice\":\"1.8\",\"PutBestBuyQty\":\"4575\",\"Putbestsellprice\":\"2.75\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"202.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"732000\",\"CallOIChange\":\"-562725\",\"CallOIPerChg\":\"-43.4628975265018\",\"CallVolume\":\"2324100\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"201300\",\"PutLTP\":\"6\",\"PutPriceperChange\":\"-21.0526315789474\",\"PutOI\":\"347700\",\"PutOIChange\":\"-45750\",\"PutOIPerChg\":\"-11.6279069767442\",\"PutVolume\":\"73200\",\"Putbestbuyprice\":\"3.7\",\"PutBestBuyQty\":\"13725\",\"Putbestsellprice\":\"5.05\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"205\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"2319525\",\"CallOIChange\":\"-1308450\",\"CallOIPerChg\":\"-36.0655737704918\",\"CallVolume\":\"4053450\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"626775\",\"PutLTP\":\"7.1\",\"PutPriceperChange\":\"-28.2828282828283\",\"PutOI\":\"1198650\",\"PutOIChange\":\"-178425\",\"PutOIPerChg\":\"-12.9568106312292\",\"PutVolume\":\"407175\",\"Putbestbuyprice\":\"6.2\",\"PutBestBuyQty\":\"13725\",\"Putbestsellprice\":\"7.75\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"207.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"722850\",\"CallOIChange\":\"-448350\",\"CallOIPerChg\":\"-38.28125\",\"CallVolume\":\"1001925\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"105225\",\"PutLTP\":\"10.1\",\"PutPriceperChange\":\"-20.1581027667984\",\"PutOI\":\"503250\",\"PutOIChange\":\"-68625\",\"PutOIPerChg\":\"-12\",\"PutVolume\":\"141825\",\"Putbestbuyprice\":\"7\",\"PutBestBuyQty\":\"13725\",\"Putbestsellprice\":\"10.25\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"210\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"7027200\",\"CallOIChange\":\"-850950\",\"CallOIPerChg\":\"-10.801393728223\",\"CallVolume\":\"3326025\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"3669150\",\"PutLTP\":\"12.2\",\"PutPriceperChange\":\"-18.936877076412\",\"PutOI\":\"1724775\",\"PutOIChange\":\"-343125\",\"PutOIPerChg\":\"-16.5929203539823\",\"PutVolume\":\"960750\",\"Putbestbuyprice\":\"10.7\",\"PutBestBuyQty\":\"13725\",\"Putbestsellprice\":\"12.75\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"212.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"988200\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"164700\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"269925\",\"PutLTP\":\"17.6\",\"PutPriceperChange\":\"0\",\"PutOI\":\"402600\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"11.5\",\"PutBestBuyQty\":\"13725\",\"Putbestsellprice\":\"15.25\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"215\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"4597875\",\"CallOIChange\":\"283650\",\"CallOIPerChg\":\"6.57476139978791\",\"CallVolume\":\"407175\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"3714900\",\"PutLTP\":\"18.6\",\"PutPriceperChange\":\"-7.46268656716418\",\"PutOI\":\"983625\",\"PutOIChange\":\"-64050\",\"PutOIPerChg\":\"-6.11353711790393\",\"PutVolume\":\"164700\",\"Putbestbuyprice\":\"15.55\",\"PutBestBuyQty\":\"13725\",\"Putbestsellprice\":\"17.75\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"217.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"640500\",\"CallOIChange\":\"4575\",\"CallOIPerChg\":\"0.719424460431655\",\"CallVolume\":\"36600\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"585600\",\"PutLTP\":\"19.9\",\"PutPriceperChange\":\"-15.3191489361702\",\"PutOI\":\"160125\",\"PutOIChange\":\"-13725\",\"PutOIPerChg\":\"-7.89473684210526\",\"PutVolume\":\"54900\",\"Putbestbuyprice\":\"15.9\",\"PutBestBuyQty\":\"91500\",\"Putbestsellprice\":\"22.7\",\"PutBestSellQty\":\"18300\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"220\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"6217425\",\"CallOIChange\":\"311100\",\"CallOIPerChg\":\"5.26723470178156\",\"CallVolume\":\"549000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"5416800\",\"PutLTP\":\"22.5\",\"PutPriceperChange\":\"-10.3585657370518\",\"PutOI\":\"1139175\",\"PutOIChange\":\"-196725\",\"PutOIPerChg\":\"-14.7260273972603\",\"PutVolume\":\"718275\",\"Putbestbuyprice\":\"17.6\",\"PutBestBuyQty\":\"91500\",\"Putbestsellprice\":\"23.9\",\"PutBestSellQty\":\"22875\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"222.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"343125\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"4575\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"571875\",\"PutLTP\":\"26.25\",\"PutPriceperChange\":\"12.9032258064516\",\"PutOI\":\"59475\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"9150\",\"Putbestbuyprice\":\"23.2\",\"PutBestBuyQty\":\"13725\",\"Putbestsellprice\":\"26.45\",\"PutBestSellQty\":\"18300\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"225\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1088850\",\"CallOIChange\":\"18300\",\"CallOIPerChg\":\"1.70940170940171\",\"CallVolume\":\"100650\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1052250\",\"PutLTP\":\"28.75\",\"PutPriceperChange\":\"-4.64344941956882\",\"PutOI\":\"228750\",\"PutOIChange\":\"-105225\",\"PutOIPerChg\":\"-31.5068493150685\",\"PutVolume\":\"251625\",\"Putbestbuyprice\":\"25.7\",\"PutBestBuyQty\":\"13725\",\"Putbestsellprice\":\"28.9\",\"PutBestSellQty\":\"13725\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"227.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"233325\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"503250\",\"PutLTP\":\"31\",\"PutPriceperChange\":\"33.6206896551724\",\"PutOI\":\"36600\",\"PutOIChange\":\"-4575\",\"PutOIPerChg\":\"-11.1111111111111\",\"PutVolume\":\"41175\",\"Putbestbuyprice\":\"27.95\",\"PutBestBuyQty\":\"13725\",\"Putbestsellprice\":\"31.3\",\"PutBestSellQty\":\"22875\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"230\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"3252825\",\"CallOIChange\":\"27450\",\"CallOIPerChg\":\"0.851063829787234\",\"CallVolume\":\"196725\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2548275\",\"PutLTP\":\"32.05\",\"PutPriceperChange\":\"-8.42857142857144\",\"PutOI\":\"361425\",\"PutOIChange\":\"-173850\",\"PutOIPerChg\":\"-32.4786324786325\",\"PutVolume\":\"233325\",\"Putbestbuyprice\":\"29.15\",\"PutBestBuyQty\":\"18300\",\"Putbestsellprice\":\"35.15\",\"PutBestSellQty\":\"41175\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"232.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"105225\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"13725\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"288225\",\"PutLTP\":\"36.8\",\"PutPriceperChange\":\"81.2807881773399\",\"PutOI\":\"18300\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"13725\",\"Putbestbuyprice\":\"30.2\",\"PutBestBuyQty\":\"91500\",\"Putbestsellprice\":\"36.5\",\"PutBestSellQty\":\"18300\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"235\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"882975\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"516975\",\"PutLTP\":\"39\",\"PutPriceperChange\":\"-2.25563909774436\",\"PutOI\":\"36600\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"22875\",\"Putbestbuyprice\":\"32\",\"PutBestBuyQty\":\"91500\",\"Putbestsellprice\":\"40.2\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"240\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1674450\",\"CallOIChange\":\"-370575\",\"CallOIPerChg\":\"-18.1208053691275\",\"CallVolume\":\"663375\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"988200\",\"PutLTP\":\"42.9\",\"PutPriceperChange\":\"-4.87804878048781\",\"PutOI\":\"210450\",\"PutOIChange\":\"-553575\",\"PutOIPerChg\":\"-72.4550898203593\",\"PutVolume\":\"722850\",\"Putbestbuyprice\":\"40.4\",\"PutBestBuyQty\":\"32025\",\"Putbestsellprice\":\"42.65\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"242.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"41175\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"361425\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"245\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"640500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"4575\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"210450\",\"PutLTP\":\"48.2\",\"PutPriceperChange\":\"-3.59999999999999\",\"PutOI\":\"41175\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"18300\",\"Putbestbuyprice\":\"46.15\",\"PutBestBuyQty\":\"4575\",\"Putbestsellprice\":\"51.7\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"247.5\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"13725\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"82350\",\"PutLTP\":\"13.45\",\"PutPriceperChange\":\"0\",\"PutOI\":\"0\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"47.6\",\"PutBestBuyQty\":\"13725\",\"Putbestsellprice\":\"54.05\",\"PutBestSellQty\":\"13725\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"250\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1935225\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"27450\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"873825\",\"PutLTP\":\"53.3\",\"PutPriceperChange\":\"-3.0909090909091\",\"PutOI\":\"109800\",\"PutOIChange\":\"-22875\",\"PutOIPerChg\":\"-17.2413793103448\",\"PutVolume\":\"45750\",\"Putbestbuyprice\":\"49.2\",\"PutBestBuyQty\":\"91500\",\"Putbestsellprice\":\"54.45\",\"PutBestSellQty\":\"9150\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"260\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"375150\",\"CallOIChange\":\"-13725\",\"CallOIPerChg\":\"-3.52941176470588\",\"CallVolume\":\"54900\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"27450\",\"PutLTP\":\"63\",\"PutPriceperChange\":\"8.62068965517241\",\"PutOI\":\"73200\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"73200\",\"Putbestbuyprice\":\"58.05\",\"PutBestBuyQty\":\"91500\",\"Putbestsellprice\":\"63.7\",\"PutBestSellQty\":\"22875\"},{\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"265\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"141825\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"4575\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"36600\"}],\"26-12-2024\":[{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"150\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"59475\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"141825\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"155\",\"CallLTP\":\"44.6\",\"CallPricePerChange\":\"0\",\"CallOI\":\"9150\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"38.85\",\"CallBestBuyQty\":\"105225\",\"callbestsellprice\":\"43.1\",\"CallBestSellQty\":\"27450\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"160\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"114375\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"4575\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"306525\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"162.5\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"0\",\"PutOI\":\"0\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"274500\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"165\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"0\",\"PutOI\":\"178425\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"13725\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"170\",\"CallLTP\":\"28.3\",\"CallPricePerChange\":\"0\",\"CallOI\":\"9150\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"23.85\",\"CallBestBuyQty\":\"91500\",\"callbestsellprice\":\"28.1\",\"CallBestSellQty\":\"32025\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"658800\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"41175\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"796050\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"172.5\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"68625\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"347700\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"175\",\"CallLTP\":\"16.5\",\"CallPricePerChange\":\"0\",\"CallOI\":\"18300\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"18.85\",\"CallBestBuyQty\":\"91500\",\"callbestsellprice\":\"23.2\",\"CallBestSellQty\":\"13725\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"420900\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"4575\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"393450\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"177.5\",\"CallLTP\":\"17.15\",\"CallPricePerChange\":\"0\",\"CallOI\":\"27450\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"16.35\",\"CallBestBuyQty\":\"91500\",\"callbestsellprice\":\"20.7\",\"CallBestSellQty\":\"13725\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"247050\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"210450\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"180\",\"CallLTP\":\"17\",\"CallPricePerChange\":\"-7.10382513661203\",\"CallOI\":\"132675\",\"CallOIChange\":\"-9150\",\"CallOIPerChg\":\"-6.45161290322581\",\"CallVolume\":\"22875\",\"callbestbuyprice\":\"14.05\",\"CallBestBuyQty\":\"91500\",\"callbestsellprice\":\"17.7\",\"CallBestSellQty\":\"9150\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1098000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"4575\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"658800\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"182.5\",\"CallLTP\":\"10.25\",\"CallPricePerChange\":\"0\",\"CallOI\":\"36600\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"11.55\",\"CallBestBuyQty\":\"18300\",\"callbestsellprice\":\"15.7\",\"CallBestSellQty\":\"13725\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"411750\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"54900\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"185\",\"CallLTP\":\"12\",\"CallPricePerChange\":\"-8.04597701149426\",\"CallOI\":\"260775\",\"CallOIChange\":\"-4575\",\"CallOIPerChg\":\"-1.72413793103448\",\"CallVolume\":\"13725\",\"callbestbuyprice\":\"9.05\",\"CallBestBuyQty\":\"18300\",\"callbestsellprice\":\"13.1\",\"CallBestSellQty\":\"27450\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1075125\",\"PutOIChange\":\"-9150\",\"PutOIPerChg\":\"-0.843881856540084\",\"PutVolume\":\"13725\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"430050\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"187.5\",\"CallLTP\":\"9.85\",\"CallPricePerChange\":\"-1.00502512562814\",\"CallOI\":\"306525\",\"CallOIChange\":\"-100650\",\"CallOIPerChg\":\"-24.7191011235955\",\"CallVolume\":\"146400\",\"callbestbuyprice\":\"6.5\",\"CallBestBuyQty\":\"18300\",\"callbestsellprice\":\"10.65\",\"CallBestSellQty\":\"13725\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1098000\",\"PutOIChange\":\"-155550\",\"PutOIPerChg\":\"-12.4087591240876\",\"PutVolume\":\"183000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"343125\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"190\",\"CallLTP\":\"6.55\",\"CallPricePerChange\":\"-19.6319018404908\",\"CallOI\":\"443775\",\"CallOIChange\":\"-160125\",\"CallOIPerChg\":\"-26.5151515151515\",\"CallVolume\":\"315675\",\"callbestbuyprice\":\"3.95\",\"CallBestBuyQty\":\"105225\",\"callbestsellprice\":\"8\",\"CallBestSellQty\":\"13725\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"2154825\",\"PutOIChange\":\"-169275\",\"PutOIPerChg\":\"-7.28346456692913\",\"PutVolume\":\"201300\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"937875\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"192.5\",\"CallLTP\":\"4.8\",\"CallPricePerChange\":\"-12.7272727272727\",\"CallOI\":\"626775\",\"CallOIChange\":\"-4575\",\"CallOIPerChg\":\"-0.72463768115942\",\"CallVolume\":\"27450\",\"callbestbuyprice\":\"1.75\",\"CallBestBuyQty\":\"13725\",\"callbestsellprice\":\"5.55\",\"CallBestSellQty\":\"18300\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"1816275\",\"PutOIChange\":\"-54900\",\"PutOIPerChg\":\"-2.93398533007335\",\"PutVolume\":\"86925\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"622200\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"195\",\"CallLTP\":\"0.9\",\"CallPricePerChange\":\"-71.875\",\"CallOI\":\"910425\",\"CallOIChange\":\"-494100\",\"CallOIPerChg\":\"-35.1791530944625\",\"CallVolume\":\"1647000\",\"callbestbuyprice\":\"0.5\",\"CallBestBuyQty\":\"9150\",\"callbestsellprice\":\"3\",\"CallBestSellQty\":\"13725\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"1052250\",\"PutOIChange\":\"-969900\",\"PutOIPerChg\":\"-47.9638009049774\",\"PutVolume\":\"3051525\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"73200\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"197.5\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-92.5925925925926\",\"CallOI\":\"901275\",\"CallOIChange\":\"-818925\",\"CallOIPerChg\":\"-47.6063829787234\",\"CallVolume\":\"3339750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.3\",\"CallBestSellQty\":\"228750\",\"PutLTP\":\"0.5\",\"PutPriceperChange\":\"-44.4444444444444\",\"PutOI\":\"722850\",\"PutOIChange\":\"-228750\",\"PutOIPerChg\":\"-24.0384615384615\",\"PutVolume\":\"2859375\",\"Putbestbuyprice\":\"0.35\",\"PutBestBuyQty\":\"41175\",\"Putbestsellprice\":\"3.9\",\"PutBestSellQty\":\"13725\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"200\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-91.6666666666667\",\"CallOI\":\"2571150\",\"CallOIChange\":\"-2264625\",\"CallOIPerChg\":\"-46.8306527909177\",\"CallVolume\":\"10536225\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"420900\",\"PutLTP\":\"2.6\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1496025\",\"PutOIChange\":\"-292800\",\"PutOIPerChg\":\"-16.3682864450128\",\"PutVolume\":\"3646275\",\"Putbestbuyprice\":\"2.65\",\"PutBestBuyQty\":\"9150\",\"Putbestsellprice\":\"5.85\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"202.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-85.7142857142857\",\"CallOI\":\"1582950\",\"CallOIChange\":\"-677100\",\"CallOIPerChg\":\"-29.9595141700405\",\"CallVolume\":\"3138450\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"727425\",\"PutLTP\":\"4.95\",\"PutPriceperChange\":\"1.0204081632653\",\"PutOI\":\"370575\",\"PutOIChange\":\"-123525\",\"PutOIPerChg\":\"-25\",\"PutVolume\":\"292800\",\"Putbestbuyprice\":\"4.45\",\"PutBestBuyQty\":\"13725\",\"Putbestsellprice\":\"8.2\",\"PutBestSellQty\":\"13725\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"205\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"2529975\",\"CallOIChange\":\"-910425\",\"CallOIPerChg\":\"-26.4627659574468\",\"CallVolume\":\"2699250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"754875\",\"PutLTP\":\"7.6\",\"PutPriceperChange\":\"5.55555555555555\",\"PutOI\":\"1102575\",\"PutOIChange\":\"-219600\",\"PutOIPerChg\":\"-16.6089965397924\",\"PutVolume\":\"301950\",\"Putbestbuyprice\":\"6.75\",\"PutBestBuyQty\":\"13725\",\"Putbestsellprice\":\"10.85\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"207.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"1381650\",\"CallOIChange\":\"-498675\",\"CallOIPerChg\":\"-26.5206812652068\",\"CallVolume\":\"1326750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"516975\",\"PutLTP\":\"10.45\",\"PutPriceperChange\":\"9.99999999999999\",\"PutOI\":\"530700\",\"PutOIChange\":\"-77775\",\"PutOIPerChg\":\"-12.781954887218\",\"PutVolume\":\"128100\",\"Putbestbuyprice\":\"9.65\",\"PutBestBuyQty\":\"13725\",\"Putbestsellprice\":\"13.6\",\"PutBestSellQty\":\"13725\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"210\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"4122075\",\"CallOIChange\":\"-288225\",\"CallOIPerChg\":\"-6.53526970954357\",\"CallVolume\":\"1175775\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1317600\",\"PutLTP\":\"12.65\",\"PutPriceperChange\":\"5.41666666666667\",\"PutOI\":\"1482300\",\"PutOIChange\":\"-160125\",\"PutOIPerChg\":\"-9.74930362116992\",\"PutVolume\":\"448350\",\"Putbestbuyprice\":\"10.2\",\"PutBestBuyQty\":\"13725\",\"Putbestsellprice\":\"15.85\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"212.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"1381650\",\"CallOIChange\":\"-100650\",\"CallOIPerChg\":\"-6.79012345679012\",\"CallVolume\":\"279075\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"576450\",\"PutLTP\":\"15\",\"PutPriceperChange\":\"7.14285714285714\",\"PutOI\":\"448350\",\"PutOIChange\":\"4575\",\"PutOIPerChg\":\"1.03092783505155\",\"PutVolume\":\"54900\",\"Putbestbuyprice\":\"14.7\",\"PutBestBuyQty\":\"13725\",\"Putbestsellprice\":\"18.4\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"215\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2525400\",\"CallOIChange\":\"54900\",\"CallOIPerChg\":\"2.22222222222222\",\"CallVolume\":\"169275\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1578375\",\"PutLTP\":\"17.3\",\"PutPriceperChange\":\"-1.14285714285714\",\"PutOI\":\"507825\",\"PutOIChange\":\"-9150\",\"PutOIPerChg\":\"-1.76991150442478\",\"PutVolume\":\"114375\",\"Putbestbuyprice\":\"16.9\",\"PutBestBuyQty\":\"13725\",\"Putbestsellprice\":\"20.75\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"217.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1033950\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"41175\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"626775\",\"PutLTP\":\"21.7\",\"PutPriceperChange\":\"10.7142857142857\",\"PutOI\":\"105225\",\"PutOIChange\":\"-9150\",\"PutOIPerChg\":\"-8\",\"PutVolume\":\"41175\",\"Putbestbuyprice\":\"17.25\",\"PutBestBuyQty\":\"13725\",\"Putbestsellprice\":\"23.15\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"220\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"3618825\",\"CallOIChange\":\"45750\",\"CallOIPerChg\":\"1.28040973111396\",\"CallVolume\":\"265350\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2722125\",\"PutLTP\":\"23.1\",\"PutPriceperChange\":\"4.76190476190477\",\"PutOI\":\"530700\",\"PutOIChange\":\"-100650\",\"PutOIPerChg\":\"-15.9420289855072\",\"PutVolume\":\"251625\",\"Putbestbuyprice\":\"22\",\"PutBestBuyQty\":\"13725\",\"Putbestsellprice\":\"25.65\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"222.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"407175\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"9150\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"503250\",\"PutLTP\":\"25.5\",\"PutPriceperChange\":\"53.1531531531532\",\"PutOI\":\"141825\",\"PutOIChange\":\"-9150\",\"PutOIPerChg\":\"-6.06060606060606\",\"PutVolume\":\"27450\",\"Putbestbuyprice\":\"24.45\",\"PutBestBuyQty\":\"13725\",\"Putbestsellprice\":\"28.65\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"225\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1290150\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"96075\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1509750\",\"PutLTP\":\"27\",\"PutPriceperChange\":\"-0.369003690036906\",\"PutOI\":\"311100\",\"PutOIChange\":\"-100650\",\"PutOIPerChg\":\"-24.4444444444444\",\"PutVolume\":\"109800\",\"Putbestbuyprice\":\"27.15\",\"PutBestBuyQty\":\"13725\",\"Putbestsellprice\":\"30.85\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"227.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"260775\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"832650\",\"PutLTP\":\"18.35\",\"PutPriceperChange\":\"0\",\"PutOI\":\"73200\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"29.4\",\"PutBestBuyQty\":\"13725\",\"Putbestsellprice\":\"33.5\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"230\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1486875\",\"CallOIChange\":\"9150\",\"CallOIPerChg\":\"0.619195046439629\",\"CallVolume\":\"137250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1207800\",\"PutLTP\":\"32\",\"PutPriceperChange\":\"0\",\"PutOI\":\"260775\",\"PutOIChange\":\"-109800\",\"PutOIPerChg\":\"-29.6296296296296\",\"PutVolume\":\"150975\",\"Putbestbuyprice\":\"31.85\",\"PutBestBuyQty\":\"13725\",\"Putbestsellprice\":\"33.7\",\"PutBestSellQty\":\"45750\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"232.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"77775\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"498675\",\"PutLTP\":\"20.55\",\"PutPriceperChange\":\"0\",\"PutOI\":\"27450\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"34.65\",\"PutBestBuyQty\":\"13725\",\"Putbestsellprice\":\"38.5\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"235\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"356850\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"50325\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"869250\",\"PutLTP\":\"37.65\",\"PutPriceperChange\":\"2.03252032520325\",\"PutOI\":\"41175\",\"PutOIChange\":\"-41175\",\"PutOIPerChg\":\"-50\",\"PutVolume\":\"54900\",\"Putbestbuyprice\":\"36.9\",\"PutBestBuyQty\":\"13725\",\"Putbestsellprice\":\"41\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"240\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1070550\",\"CallOIChange\":\"4575\",\"CallOIPerChg\":\"0.429184549356223\",\"CallVolume\":\"571875\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1006500\",\"PutLTP\":\"42.7\",\"PutPriceperChange\":\"1.06508875739646\",\"PutOI\":\"224175\",\"PutOIChange\":\"-576450\",\"PutOIPerChg\":\"-72\",\"PutVolume\":\"722850\",\"Putbestbuyprice\":\"42.5\",\"PutBestBuyQty\":\"4575\",\"Putbestsellprice\":\"43.9\",\"PutBestSellQty\":\"4575\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"245\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"150975\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"22875\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"553575\",\"PutLTP\":\"46.2\",\"PutPriceperChange\":\"2.78086763070078\",\"PutOI\":\"41175\",\"PutOIChange\":\"-4575\",\"PutOIPerChg\":\"-10\",\"PutVolume\":\"27450\",\"Putbestbuyprice\":\"42.1\",\"PutBestBuyQty\":\"91500\",\"Putbestsellprice\":\"51.15\",\"PutBestSellQty\":\"91500\"},{\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"250\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"356850\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"4575\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"571875\"}],\"30-01-2025\":[{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"135\",\"CallLTP\":\"34.5\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2350\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"4700\",\"callbestbuyprice\":\"21.95\",\"CallBestBuyQty\":\"117500\",\"callbestsellprice\":\"33.5\",\"CallBestSellQty\":\"7050\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"140\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"0\",\"PutOI\":\"14100\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.35\",\"PutBestSellQty\":\"4700\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"150\",\"CallLTP\":\"18.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"7050\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"13.85\",\"CallBestBuyQty\":\"7050\",\"callbestsellprice\":\"18\",\"CallBestSellQty\":\"23500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"145700\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"14100\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"138650\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"155\",\"CallLTP\":\"15.2\",\"CallPricePerChange\":\"0\",\"CallOI\":\"65800\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"8.9\",\"CallBestBuyQty\":\"9400\",\"callbestsellprice\":\"12.3\",\"CallBestSellQty\":\"7050\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"180950\",\"PutOIChange\":\"-18800\",\"PutOIPerChg\":\"-9.41176470588235\",\"PutVolume\":\"30550\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"21150\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"157.5\",\"CallLTP\":\"9.85\",\"CallPricePerChange\":\"22.360248447205\",\"CallOI\":\"70500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"2350\",\"callbestbuyprice\":\"6.4\",\"CallBestBuyQty\":\"9400\",\"callbestsellprice\":\"9.7\",\"CallBestSellQty\":\"7050\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"188000\",\"PutOIChange\":\"-16450\",\"PutOIPerChg\":\"-8.04597701149425\",\"PutVolume\":\"28200\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"61100\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"160\",\"CallLTP\":\"10.15\",\"CallPricePerChange\":\"70.5882352941177\",\"CallOI\":\"141000\",\"CallOIChange\":\"-136300\",\"CallOIPerChg\":\"-49.1525423728814\",\"CallVolume\":\"176250\",\"callbestbuyprice\":\"3.85\",\"CallBestBuyQty\":\"7050\",\"callbestsellprice\":\"7.35\",\"CallBestSellQty\":\"14100\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-88.8888888888889\",\"PutOI\":\"836600\",\"PutOIChange\":\"-540500\",\"PutOIPerChg\":\"-39.2491467576792\",\"PutVolume\":\"1269000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"263200\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"162.5\",\"CallLTP\":\"5\",\"CallPricePerChange\":\"31.5789473684211\",\"CallOI\":\"239700\",\"CallOIChange\":\"-2350\",\"CallOIPerChg\":\"-0.970873786407767\",\"CallVolume\":\"47000\",\"callbestbuyprice\":\"1.45\",\"CallBestBuyQty\":\"7050\",\"callbestsellprice\":\"4.8\",\"CallBestSellQty\":\"7050\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-93.3333333333333\",\"PutOI\":\"1001100\",\"PutOIChange\":\"129250\",\"PutOIPerChg\":\"14.8247978436658\",\"PutVolume\":\"1887050\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"282000\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"165\",\"CallLTP\":\"1.25\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"368950\",\"CallOIChange\":\"-303150\",\"CallOIPerChg\":\"-45.1048951048951\",\"CallVolume\":\"930600\",\"callbestbuyprice\":\"1\",\"CallBestBuyQty\":\"11750\",\"callbestsellprice\":\"4.05\",\"CallBestSellQty\":\"14100\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-97.5\",\"PutOI\":\"1468750\",\"PutOIChange\":\"94000\",\"PutOIPerChg\":\"6.83760683760684\",\"PutVolume\":\"4833950\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"18800\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"21150\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"167.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-96.551724137931\",\"CallOI\":\"533450\",\"CallOIChange\":\"-244400\",\"CallOIPerChg\":\"-31.4199395770393\",\"CallVolume\":\"1454650\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"16450\",\"PutLTP\":\"0.15\",\"PutPriceperChange\":\"-95.5223880597015\",\"PutOI\":\"578100\",\"PutOIChange\":\"-185650\",\"PutOIPerChg\":\"-24.3076923076923\",\"PutVolume\":\"2603800\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.5\",\"PutBestSellQty\":\"2350\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"170\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-93.3333333333333\",\"CallOI\":\"810750\",\"CallOIChange\":\"-796650\",\"CallOIPerChg\":\"-49.5614035087719\",\"CallVolume\":\"6166400\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"94000\",\"PutLTP\":\"3.6\",\"PutPriceperChange\":\"-30.0970873786408\",\"PutOI\":\"385400\",\"PutOIChange\":\"-782550\",\"PutOIPerChg\":\"-67.0020120724346\",\"PutVolume\":\"4262900\",\"Putbestbuyprice\":\"2.7\",\"PutBestBuyQty\":\"14100\",\"Putbestsellprice\":\"7\",\"PutBestSellQty\":\"124550\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"172.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"646250\",\"CallOIChange\":\"-204450\",\"CallOIPerChg\":\"-24.0331491712707\",\"CallVolume\":\"3191300\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"117500\",\"PutLTP\":\"5\",\"PutPriceperChange\":\"-30.5555555555556\",\"PutOI\":\"773150\",\"PutOIChange\":\"-32900\",\"PutOIPerChg\":\"-4.08163265306122\",\"PutVolume\":\"763750\",\"Putbestbuyprice\":\"5.15\",\"PutBestBuyQty\":\"7050\",\"Putbestsellprice\":\"8.65\",\"PutBestSellQty\":\"7050\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"175\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"700300\",\"CallOIChange\":\"-204450\",\"CallOIPerChg\":\"-22.5974025974026\",\"CallVolume\":\"2422850\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"157450\",\"PutLTP\":\"9\",\"PutPriceperChange\":\"-7.21649484536082\",\"PutOI\":\"319600\",\"PutOIChange\":\"-199750\",\"PutOIPerChg\":\"-38.4615384615385\",\"PutVolume\":\"582800\",\"Putbestbuyprice\":\"8.15\",\"PutBestBuyQty\":\"9400\",\"Putbestsellprice\":\"11.35\",\"PutBestSellQty\":\"7050\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"177.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"716750\",\"CallOIChange\":\"-180950\",\"CallOIPerChg\":\"-20.1570680628272\",\"CallVolume\":\"801350\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"263200\",\"PutLTP\":\"12.95\",\"PutPriceperChange\":\"28.8557213930348\",\"PutOI\":\"249100\",\"PutOIChange\":\"-7050\",\"PutOIPerChg\":\"-2.75229357798165\",\"PutVolume\":\"42300\",\"Putbestbuyprice\":\"10.3\",\"PutBestBuyQty\":\"7050\",\"Putbestsellprice\":\"13.65\",\"PutBestSellQty\":\"7050\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"180\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"3311150\",\"CallOIChange\":\"-35250\",\"CallOIPerChg\":\"-1.05337078651685\",\"CallVolume\":\"1788350\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"575750\",\"PutLTP\":\"14.35\",\"PutPriceperChange\":\"-3.04054054054055\",\"PutOI\":\"1339500\",\"PutOIChange\":\"-237350\",\"PutOIPerChg\":\"-15.0521609538003\",\"PutVolume\":\"932950\",\"Putbestbuyprice\":\"12.95\",\"PutBestBuyQty\":\"9400\",\"Putbestsellprice\":\"14.35\",\"PutBestSellQty\":\"2350\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"182.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1280750\",\"CallOIChange\":\"37600\",\"CallOIPerChg\":\"3.02457466918715\",\"CallVolume\":\"103400\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"540500\",\"PutLTP\":\"17\",\"PutPriceperChange\":\"-4.22535211267606\",\"PutOI\":\"484100\",\"PutOIChange\":\"-11750\",\"PutOIPerChg\":\"-2.3696682464455\",\"PutVolume\":\"63450\",\"Putbestbuyprice\":\"15.15\",\"PutBestBuyQty\":\"7050\",\"Putbestsellprice\":\"18.8\",\"PutBestSellQty\":\"7050\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"185\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"2124400\",\"CallOIChange\":\"300800\",\"CallOIPerChg\":\"16.4948453608247\",\"CallVolume\":\"737900\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"470000\",\"PutLTP\":\"19\",\"PutPriceperChange\":\"-2.06185567010309\",\"PutOI\":\"1116250\",\"PutOIChange\":\"289050\",\"PutOIPerChg\":\"34.9431818181818\",\"PutVolume\":\"615700\",\"Putbestbuyprice\":\"18.3\",\"PutBestBuyQty\":\"2350\",\"Putbestsellprice\":\"22.05\",\"PutBestSellQty\":\"7050\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"187.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"1052800\",\"CallOIChange\":\"7050\",\"CallOIPerChg\":\"0.674157303370786\",\"CallVolume\":\"56400\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"660350\",\"PutLTP\":\"19\",\"PutPriceperChange\":\"-11.6279069767442\",\"PutOI\":\"310200\",\"PutOIChange\":\"-21150\",\"PutOIPerChg\":\"-6.38297872340426\",\"PutVolume\":\"44650\",\"Putbestbuyprice\":\"20.2\",\"PutBestBuyQty\":\"7050\",\"Putbestsellprice\":\"23.7\",\"PutBestSellQty\":\"7050\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"190\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2791800\",\"CallOIChange\":\"54050\",\"CallOIPerChg\":\"1.97424892703863\",\"CallVolume\":\"190350\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1496950\",\"PutLTP\":\"23.95\",\"PutPriceperChange\":\"-1.84426229508196\",\"PutOI\":\"928250\",\"PutOIChange\":\"-385400\",\"PutOIPerChg\":\"-29.3381037567084\",\"PutVolume\":\"587500\",\"Putbestbuyprice\":\"22.7\",\"PutBestBuyQty\":\"9400\",\"Putbestsellprice\":\"26.15\",\"PutBestSellQty\":\"11750\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"192.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"944700\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"68150\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"361900\",\"PutLTP\":\"23.55\",\"PutPriceperChange\":\"-13.2596685082873\",\"PutOI\":\"361900\",\"PutOIChange\":\"-112800\",\"PutOIPerChg\":\"-23.7623762376238\",\"PutVolume\":\"129250\",\"Putbestbuyprice\":\"25.25\",\"PutBestBuyQty\":\"7050\",\"Putbestsellprice\":\"28.9\",\"PutBestSellQty\":\"7050\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"195\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2107950\",\"CallOIChange\":\"47000\",\"CallOIPerChg\":\"2.28050171037628\",\"CallVolume\":\"366600\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1015200\",\"PutLTP\":\"29\",\"PutPriceperChange\":\"-4.29042904290429\",\"PutOI\":\"564000\",\"PutOIChange\":\"-183300\",\"PutOIPerChg\":\"-24.5283018867925\",\"PutVolume\":\"246750\",\"Putbestbuyprice\":\"27.6\",\"PutBestBuyQty\":\"9400\",\"Putbestsellprice\":\"31.2\",\"PutBestSellQty\":\"7050\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"197.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1158550\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"30550\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"418300\",\"PutLTP\":\"29.4\",\"PutPriceperChange\":\"-8.69565217391306\",\"PutOI\":\"439450\",\"PutOIChange\":\"-25850\",\"PutOIPerChg\":\"-5.55555555555556\",\"PutVolume\":\"30550\",\"Putbestbuyprice\":\"30.15\",\"PutBestBuyQty\":\"7050\",\"Putbestsellprice\":\"33.85\",\"PutBestSellQty\":\"7050\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"200\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"5247550\",\"CallOIChange\":\"157450\",\"CallOIPerChg\":\"3.0932594644506\",\"CallVolume\":\"639200\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2594400\",\"PutLTP\":\"34.15\",\"PutPriceperChange\":\"-1.44300144300144\",\"PutOI\":\"770800\",\"PutOIChange\":\"-460600\",\"PutOIPerChg\":\"-37.4045801526718\",\"PutVolume\":\"622750\",\"Putbestbuyprice\":\"32.65\",\"PutBestBuyQty\":\"7050\",\"Putbestsellprice\":\"36.2\",\"PutBestSellQty\":\"23500\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"202.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"799000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"796650\",\"PutLTP\":\"36.15\",\"PutPriceperChange\":\"3.28571428571428\",\"PutOI\":\"216200\",\"PutOIChange\":\"-4700\",\"PutOIPerChg\":\"-2.12765957446809\",\"PutVolume\":\"14100\",\"Putbestbuyprice\":\"35.25\",\"PutBestBuyQty\":\"7050\",\"Putbestsellprice\":\"38.9\",\"PutBestSellQty\":\"7050\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"205\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1891750\",\"CallOIChange\":\"65800\",\"CallOIPerChg\":\"3.6036036036036\",\"CallVolume\":\"98700\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"773150\",\"PutLTP\":\"34.45\",\"PutPriceperChange\":\"-13.9825218476904\",\"PutOI\":\"256150\",\"PutOIChange\":\"-9400\",\"PutOIPerChg\":\"-3.53982300884956\",\"PutVolume\":\"124550\",\"Putbestbuyprice\":\"37.6\",\"PutBestBuyQty\":\"14100\",\"Putbestsellprice\":\"41.2\",\"PutBestSellQty\":\"7050\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"207.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"488800\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"7050\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"183300\",\"PutLTP\":\"42.9\",\"PutPriceperChange\":\"7.25\",\"PutOI\":\"343100\",\"PutOIChange\":\"-23500\",\"PutOIPerChg\":\"-6.41025641025641\",\"PutVolume\":\"28200\",\"Putbestbuyprice\":\"40.4\",\"PutBestBuyQty\":\"7050\",\"Putbestsellprice\":\"43.7\",\"PutBestSellQty\":\"7050\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"210\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2068000\",\"CallOIChange\":\"68150\",\"CallOIPerChg\":\"3.40775558166862\",\"CallVolume\":\"136300\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1348900\",\"PutLTP\":\"42\",\"PutPriceperChange\":\"-6.04026845637584\",\"PutOI\":\"418300\",\"PutOIChange\":\"-47000\",\"PutOIPerChg\":\"-10.1010101010101\",\"PutVolume\":\"150400\",\"Putbestbuyprice\":\"39.4\",\"PutBestBuyQty\":\"16450\",\"Putbestsellprice\":\"46.05\",\"PutBestSellQty\":\"2350\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"212.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"303150\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"4700\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"138650\",\"PutLTP\":\"44.1\",\"PutPriceperChange\":\"-13.2743362831858\",\"PutOI\":\"192700\",\"PutOIChange\":\"-2350\",\"PutOIPerChg\":\"-1.20481927710843\",\"PutVolume\":\"4700\",\"Putbestbuyprice\":\"45.05\",\"PutBestBuyQty\":\"7050\",\"Putbestsellprice\":\"48.7\",\"PutBestSellQty\":\"7050\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"215\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"944700\",\"CallOIChange\":\"42300\",\"CallOIPerChg\":\"4.6875\",\"CallVolume\":\"108100\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"500550\",\"PutLTP\":\"46.6\",\"PutPriceperChange\":\"-11.8259224219489\",\"PutOI\":\"270250\",\"PutOIChange\":\"-35250\",\"PutOIPerChg\":\"-11.5384615384615\",\"PutVolume\":\"237350\",\"Putbestbuyprice\":\"48.15\",\"PutBestBuyQty\":\"2350\",\"Putbestsellprice\":\"51.4\",\"PutBestSellQty\":\"7050\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"217.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"613350\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"7050\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"7050\",\"PutLTP\":\"47\",\"PutPriceperChange\":\"-5.05050505050505\",\"PutOI\":\"126900\",\"PutOIChange\":\"-7050\",\"PutOIPerChg\":\"-5.26315789473684\",\"PutVolume\":\"63450\",\"Putbestbuyprice\":\"50.4\",\"PutBestBuyQty\":\"7050\",\"Putbestsellprice\":\"53.7\",\"PutBestSellQty\":\"7050\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"220\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2483950\",\"CallOIChange\":\"98700\",\"CallOIPerChg\":\"4.13793103448276\",\"CallVolume\":\"183300\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"777850\",\"PutLTP\":\"54\",\"PutPriceperChange\":\"-1.36986301369863\",\"PutOI\":\"667400\",\"PutOIChange\":\"-7050\",\"PutOIPerChg\":\"-1.04529616724739\",\"PutVolume\":\"199750\",\"Putbestbuyprice\":\"52.95\",\"PutBestBuyQty\":\"2350\",\"Putbestsellprice\":\"58.05\",\"PutBestSellQty\":\"25850\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"222.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"103400\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"7050\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"225\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"681500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"4700\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"509950\",\"PutLTP\":\"53.2\",\"PutPriceperChange\":\"-11.3333333333333\",\"PutOI\":\"75200\",\"PutOIChange\":\"-91650\",\"PutOIPerChg\":\"-54.9295774647887\",\"PutVolume\":\"94000\",\"Putbestbuyprice\":\"57.65\",\"PutBestBuyQty\":\"7050\",\"Putbestsellprice\":\"62.05\",\"PutBestSellQty\":\"7050\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"227.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"216200\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"350150\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"230\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"413600\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"9400\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"430050\",\"PutLTP\":\"63.5\",\"PutPriceperChange\":\"-1.854714064915\",\"PutOI\":\"54050\",\"PutOIChange\":\"-129250\",\"PutOIPerChg\":\"-70.5128205128205\",\"PutVolume\":\"166850\",\"Putbestbuyprice\":\"62.7\",\"PutBestBuyQty\":\"2350\",\"Putbestsellprice\":\"66.15\",\"PutBestSellQty\":\"25850\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"232.5\",\"CallLTP\":\"0.15\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2350\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"103400\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"235\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"65800\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"18800\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"571050\",\"PutLTP\":\"65.5\",\"PutPriceperChange\":\"-6.42857142857143\",\"PutOI\":\"11750\",\"PutOIChange\":\"-21150\",\"PutOIPerChg\":\"-64.2857142857143\",\"PutVolume\":\"23500\",\"Putbestbuyprice\":\"67.65\",\"PutBestBuyQty\":\"7050\",\"Putbestsellprice\":\"72.05\",\"PutBestSellQty\":\"7050\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"240\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"582800\",\"CallOIChange\":\"54050\",\"CallOIPerChg\":\"10.2222222222222\",\"CallVolume\":\"373650\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"810750\",\"PutLTP\":\"72.5\",\"PutPriceperChange\":\"-3.33333333333333\",\"PutOI\":\"216200\",\"PutOIChange\":\"-296100\",\"PutOIPerChg\":\"-57.7981651376147\",\"PutVolume\":\"559300\",\"Putbestbuyprice\":\"72.95\",\"PutBestBuyQty\":\"11750\",\"Putbestsellprice\":\"76.7\",\"PutBestSellQty\":\"2350\"},{\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"245\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"7050\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"7050\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"862450\",\"PutLTP\":\"75.5\",\"PutPriceperChange\":\"-3.2051282051282\",\"PutOI\":\"39950\",\"PutOIChange\":\"-2350\",\"PutOIPerChg\":\"-5.55555555555556\",\"PutVolume\":\"25850\",\"Putbestbuyprice\":\"69.25\",\"PutBestBuyQty\":\"117500\",\"Putbestsellprice\":\"89.15\",\"PutBestSellQty\":\"117500\"}],\"27-02-2025\":[{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"130\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"0\",\"PutOI\":\"9400\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"942350\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"133.5\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"0\",\"PutOI\":\"357200\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1062200\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"138.5\",\"CallLTP\":\"19.35\",\"CallPricePerChange\":\"0\",\"CallOI\":\"4700\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"17.15\",\"CallBestBuyQty\":\"117500\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"300800\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"44650\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1144450\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"140\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"298450\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"4700\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"126900\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"141\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-85.7142857142857\",\"PutOI\":\"115150\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"23500\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"4700\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"143.5\",\"CallLTP\":\"15.75\",\"CallPricePerChange\":\"-21.25\",\"CallOI\":\"37600\",\"CallOIChange\":\"-2350\",\"CallOIPerChg\":\"-5.88235294117647\",\"CallVolume\":\"9400\",\"callbestbuyprice\":\"13.15\",\"CallBestBuyQty\":\"117500\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"632150\",\"PutOIChange\":\"2350\",\"PutOIPerChg\":\"0.373134328358209\",\"PutVolume\":\"9400\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1360650\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"145\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"282000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"124550\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"146\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"383050\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1059850\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"147.5\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"141000\",\"PutOIChange\":\"-9400\",\"PutOIPerChg\":\"-6.25\",\"PutVolume\":\"18800\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"14100\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"148.5\",\"CallLTP\":\"10.9\",\"CallPricePerChange\":\"0\",\"CallOI\":\"11750\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"7.35\",\"CallBestBuyQty\":\"117500\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"975250\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"30550\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"58750\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"150\",\"CallLTP\":\"8.1\",\"CallPricePerChange\":\"-29.5652173913043\",\"CallOI\":\"79900\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"7050\",\"callbestbuyprice\":\"5.9\",\"CallBestBuyQty\":\"117500\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"491150\",\"PutOIChange\":\"-112800\",\"PutOIPerChg\":\"-18.6770428015564\",\"PutVolume\":\"237350\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"129250\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"151\",\"CallLTP\":\"14.3\",\"CallPricePerChange\":\"0\",\"CallOI\":\"65800\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"5.1\",\"CallBestBuyQty\":\"117500\",\"callbestsellprice\":\"10.55\",\"CallBestSellQty\":\"9400\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"561650\",\"PutOIChange\":\"-21150\",\"PutOIPerChg\":\"-3.62903225806452\",\"PutVolume\":\"169200\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"2350\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"152.5\",\"CallLTP\":\"6.65\",\"CallPricePerChange\":\"-35.4368932038835\",\"CallOI\":\"47000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"2350\",\"callbestbuyprice\":\"3.9\",\"CallBestBuyQty\":\"117500\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"371300\",\"PutOIChange\":\"-18800\",\"PutOIPerChg\":\"-4.81927710843374\",\"PutVolume\":\"133950\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"32900\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"153.5\",\"CallLTP\":\"5.15\",\"CallPricePerChange\":\"-31.3333333333333\",\"CallOI\":\"235000\",\"CallOIChange\":\"-32900\",\"CallOIPerChg\":\"-12.280701754386\",\"CallVolume\":\"61100\",\"callbestbuyprice\":\"3.5\",\"CallBestBuyQty\":\"2350\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"444150\",\"PutOIChange\":\"-98700\",\"PutOIPerChg\":\"-18.1818181818182\",\"PutVolume\":\"373650\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"14100\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"155\",\"CallLTP\":\"4.8\",\"CallPricePerChange\":\"-21.9512195121951\",\"CallOI\":\"239700\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"7050\",\"callbestbuyprice\":\"2.2\",\"CallBestBuyQty\":\"9400\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-75\",\"PutOI\":\"394800\",\"PutOIChange\":\"-143350\",\"PutOIPerChg\":\"-26.6375545851528\",\"PutVolume\":\"242050\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"11750\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"156\",\"CallLTP\":\"2.7\",\"CallPricePerChange\":\"-70\",\"CallOI\":\"115150\",\"CallOIChange\":\"-9400\",\"CallOIPerChg\":\"-7.54716981132075\",\"CallVolume\":\"75200\",\"callbestbuyprice\":\"2.25\",\"CallBestBuyQty\":\"2350\",\"callbestsellprice\":\"5.75\",\"CallBestSellQty\":\"117500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"500550\",\"PutOIChange\":\"72850\",\"PutOIPerChg\":\"17.032967032967\",\"PutVolume\":\"232650\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"9400\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"157.5\",\"CallLTP\":\"1.2\",\"CallPricePerChange\":\"-65.7142857142857\",\"CallOI\":\"197400\",\"CallOIChange\":\"-2350\",\"CallOIPerChg\":\"-1.17647058823529\",\"CallVolume\":\"70500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"3.5\",\"CallBestSellQty\":\"2350\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"223250\",\"PutOIChange\":\"-44650\",\"PutOIPerChg\":\"-16.6666666666667\",\"PutVolume\":\"152750\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"68150\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"158.5\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-96.2962962962963\",\"CallOI\":\"472350\",\"CallOIChange\":\"-51700\",\"CallOIPerChg\":\"-9.86547085201794\",\"CallVolume\":\"1247850\",\"callbestbuyprice\":\"0.1\",\"CallBestBuyQty\":\"7050\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.2\",\"PutPriceperChange\":\"-33.3333333333333\",\"PutOI\":\"495850\",\"PutOIChange\":\"-277300\",\"PutOIPerChg\":\"-35.8662613981763\",\"PutVolume\":\"1095100\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"18800\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"160\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-96.875\",\"CallOI\":\"446500\",\"CallOIChange\":\"-197400\",\"CallOIPerChg\":\"-30.6569343065693\",\"CallVolume\":\"1360650\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"286700\",\"PutLTP\":\"1.5\",\"PutPriceperChange\":\"76.4705882352941\",\"PutOI\":\"893000\",\"PutOIChange\":\"-347800\",\"PutOIPerChg\":\"-28.030303030303\",\"PutVolume\":\"669750\",\"Putbestbuyprice\":\"1.15\",\"PutBestBuyQty\":\"2350\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"161\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-94.7368421052632\",\"CallOI\":\"218550\",\"CallOIChange\":\"-145700\",\"CallOIPerChg\":\"-40\",\"CallVolume\":\"462950\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"47000\",\"PutLTP\":\"1.5\",\"PutPriceperChange\":\"36.3636363636364\",\"PutOI\":\"296100\",\"PutOIChange\":\"-117500\",\"PutOIPerChg\":\"-28.4090909090909\",\"PutVolume\":\"333700\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"5.15\",\"PutBestSellQty\":\"117500\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"162.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-88.8888888888889\",\"CallOI\":\"641550\",\"CallOIChange\":\"-72850\",\"CallOIPerChg\":\"-10.1973684210526\",\"CallVolume\":\"509950\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"143350\",\"PutLTP\":\"3.6\",\"PutPriceperChange\":\"67.4418604651163\",\"PutOI\":\"373650\",\"PutOIChange\":\"-148050\",\"PutOIPerChg\":\"-28.3783783783784\",\"PutVolume\":\"538150\",\"Putbestbuyprice\":\"2.65\",\"PutBestBuyQty\":\"7050\",\"Putbestsellprice\":\"6.05\",\"PutBestSellQty\":\"117500\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"163.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"1130350\",\"CallOIChange\":\"-173900\",\"CallOIPerChg\":\"-13.3333333333333\",\"CallVolume\":\"618050\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"32900\",\"PutLTP\":\"5\",\"PutPriceperChange\":\"75.4385964912281\",\"PutOI\":\"655650\",\"PutOIChange\":\"-420650\",\"PutOIPerChg\":\"-39.0829694323144\",\"PutVolume\":\"796650\",\"Putbestbuyprice\":\"3.85\",\"PutBestBuyQty\":\"2350\",\"Putbestsellprice\":\"7\",\"PutBestSellQty\":\"117500\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"165\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"2006900\",\"CallOIChange\":\"-307850\",\"CallOIPerChg\":\"-13.2994923857868\",\"CallVolume\":\"860100\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1381800\",\"PutLTP\":\"6\",\"PutPriceperChange\":\"39.5348837209302\",\"PutOI\":\"625100\",\"PutOIChange\":\"-28200\",\"PutOIPerChg\":\"-4.31654676258993\",\"PutVolume\":\"230300\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"8.4\",\"PutBestSellQty\":\"9400\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"166\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"843650\",\"CallOIChange\":\"-79900\",\"CallOIPerChg\":\"-8.65139949109415\",\"CallVolume\":\"138650\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"108100\",\"PutLTP\":\"6.1\",\"PutPriceperChange\":\"16.1904761904762\",\"PutOI\":\"340750\",\"PutOIChange\":\"-56400\",\"PutOIPerChg\":\"-14.2011834319527\",\"PutVolume\":\"108100\",\"Putbestbuyprice\":\"4.55\",\"PutBestBuyQty\":\"9400\",\"Putbestsellprice\":\"9.4\",\"PutBestSellQty\":\"117500\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"167.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"1238450\",\"CallOIChange\":\"-9400\",\"CallOIPerChg\":\"-0.753295668549906\",\"CallVolume\":\"25850\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"178600\",\"PutLTP\":\"9.4\",\"PutPriceperChange\":\"41.3533834586466\",\"PutOI\":\"213850\",\"PutOIChange\":\"-2350\",\"PutOIPerChg\":\"-1.08695652173913\",\"PutVolume\":\"28200\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"11.65\",\"PutBestSellQty\":\"9400\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"168.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1642650\",\"CallOIChange\":\"-91650\",\"CallOIPerChg\":\"-5.28455284552846\",\"CallVolume\":\"103400\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"397150\",\"PutLTP\":\"9.55\",\"PutPriceperChange\":\"23.2258064516129\",\"PutOI\":\"397150\",\"PutOIChange\":\"-166850\",\"PutOIPerChg\":\"-29.5833333333333\",\"PutVolume\":\"209150\",\"Putbestbuyprice\":\"9.5\",\"PutBestBuyQty\":\"2350\",\"Putbestsellprice\":\"12.1\",\"PutBestSellQty\":\"117500\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"170\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"1943450\",\"CallOIChange\":\"-86950\",\"CallOIPerChg\":\"-4.28240740740741\",\"CallVolume\":\"223250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"430050\",\"PutLTP\":\"11.6\",\"PutPriceperChange\":\"30.3370786516854\",\"PutOI\":\"258500\",\"PutOIChange\":\"-11750\",\"PutOIPerChg\":\"-4.34782608695652\",\"PutVolume\":\"42300\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"14.2\",\"PutBestSellQty\":\"117500\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"171\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"1774250\",\"CallOIChange\":\"-35250\",\"CallOIPerChg\":\"-1.94805194805195\",\"CallVolume\":\"188000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"437100\",\"PutLTP\":\"12.4\",\"PutPriceperChange\":\"21.5686274509804\",\"PutOI\":\"133950\",\"PutOIChange\":\"-18800\",\"PutOIPerChg\":\"-12.3076923076923\",\"PutVolume\":\"47000\",\"Putbestbuyprice\":\"9.65\",\"PutBestBuyQty\":\"9400\",\"Putbestsellprice\":\"15.55\",\"PutBestSellQty\":\"117500\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"172.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"481750\",\"CallOIChange\":\"-4700\",\"CallOIPerChg\":\"-0.966183574879227\",\"CallVolume\":\"16450\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"37600\",\"PutLTP\":\"8.4\",\"PutPriceperChange\":\"1.81818181818182\",\"PutOI\":\"101050\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"17.15\",\"PutBestSellQty\":\"117500\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"173.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"3412200\",\"CallOIChange\":\"115150\",\"CallOIPerChg\":\"3.49251603706344\",\"CallVolume\":\"260850\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2314750\",\"PutLTP\":\"15.4\",\"PutPriceperChange\":\"18.007662835249\",\"PutOI\":\"606300\",\"PutOIChange\":\"-58750\",\"PutOIPerChg\":\"-8.8339222614841\",\"PutVolume\":\"237350\",\"Putbestbuyprice\":\"8.2\",\"PutBestBuyQty\":\"2350\",\"Putbestsellprice\":\"15.5\",\"PutBestSellQty\":\"9400\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"175\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"709700\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"7050\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"714400\",\"PutLTP\":\"16.5\",\"PutPriceperChange\":\"14.5833333333333\",\"PutOI\":\"204450\",\"PutOIChange\":\"-2350\",\"PutOIPerChg\":\"-1.13636363636364\",\"PutVolume\":\"7050\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"18.5\",\"PutBestSellQty\":\"117500\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"176\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1438200\",\"CallOIChange\":\"2350\",\"CallOIPerChg\":\"0.16366612111293\",\"CallVolume\":\"42300\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1515750\",\"PutLTP\":\"18.25\",\"PutPriceperChange\":\"43.7007874015748\",\"PutOI\":\"84600\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"9400\",\"Putbestbuyprice\":\"14.8\",\"PutBestBuyQty\":\"9400\",\"Putbestsellprice\":\"19.35\",\"PutBestSellQty\":\"2350\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"177.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"347800\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"7050\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"164500\",\"PutLTP\":\"12.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"39950\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"22.4\",\"PutBestSellQty\":\"117500\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"178.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1316000\",\"CallOIChange\":\"336050\",\"CallOIPerChg\":\"34.2925659472422\",\"CallVolume\":\"345450\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1245500\",\"PutLTP\":\"19.9\",\"PutPriceperChange\":\"13.7142857142857\",\"PutOI\":\"545200\",\"PutOIChange\":\"291400\",\"PutOIPerChg\":\"114.814814814815\",\"PutVolume\":\"380700\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"21.9\",\"PutBestSellQty\":\"117500\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"180\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"789600\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"4700\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"752000\",\"PutLTP\":\"18.8\",\"PutPriceperChange\":\"0\",\"PutOI\":\"126900\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"21.6\",\"PutBestSellQty\":\"2350\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"181\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"406550\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"4700\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1210250\",\"PutLTP\":\"22.95\",\"PutPriceperChange\":\"20.7894736842105\",\"PutOI\":\"98700\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"4700\",\"Putbestbuyprice\":\"19.4\",\"PutBestBuyQty\":\"117500\",\"Putbestsellprice\":\"24.2\",\"PutBestSellQty\":\"2350\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"182.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"44650\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"122200\",\"PutLTP\":\"16.85\",\"PutPriceperChange\":\"0\",\"PutOI\":\"9400\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"27.45\",\"PutBestSellQty\":\"117500\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"183.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2178450\",\"CallOIChange\":\"56400\",\"CallOIPerChg\":\"2.6578073089701\",\"CallVolume\":\"72850\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1910550\",\"PutLTP\":\"25.65\",\"PutPriceperChange\":\"14.7651006711409\",\"PutOI\":\"274950\",\"PutOIChange\":\"-9400\",\"PutOIPerChg\":\"-3.30578512396694\",\"PutVolume\":\"112800\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"27\",\"PutBestSellQty\":\"117500\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"185\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"11750\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1059850\",\"PutLTP\":\"26.5\",\"PutPriceperChange\":\"29.2682926829268\",\"PutOI\":\"4700\",\"PutOIChange\":\"2350\",\"PutOIPerChg\":\"100\",\"PutVolume\":\"16450\",\"Putbestbuyprice\":\"22.55\",\"PutBestBuyQty\":\"117500\",\"Putbestsellprice\":\"28.45\",\"PutBestSellQty\":\"117500\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"186\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"549900\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"16450\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1231400\",\"PutLTP\":\"28\",\"PutPriceperChange\":\"28.1464530892448\",\"PutOI\":\"51700\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"2350\",\"Putbestbuyprice\":\"24.2\",\"PutBestBuyQty\":\"117500\",\"Putbestsellprice\":\"28.55\",\"PutBestSellQty\":\"2350\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"187.5\",\"CallLTP\":\"1.95\",\"CallPricePerChange\":\"0\",\"CallOI\":\"834250\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1043400\",\"callbestbuyprice\":\"1.9\",\"CallBestBuyQty\":\"32900\",\"callbestsellprice\":\"2\",\"CallBestSellQty\":\"18800\",\"PutLTP\":\"10.45\",\"PutPriceperChange\":\"0.48076923076922\",\"PutOI\":\"86950\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"105750\",\"Putbestbuyprice\":\"10.25\",\"PutBestBuyQty\":\"2350\",\"Putbestsellprice\":\"10.45\",\"PutBestSellQty\":\"2350\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"188.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"930600\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"9400\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1452300\",\"PutLTP\":\"31.4\",\"PutPriceperChange\":\"12.1428571428571\",\"PutOI\":\"37600\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"4700\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"32.15\",\"PutBestSellQty\":\"117500\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"190\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"82250\",\"CallOIChange\":\"18800\",\"CallOIPerChg\":\"29.6296296296296\",\"CallVolume\":\"30550\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"178600\",\"PutLTP\":\"32.2\",\"PutPriceperChange\":\"26.2745098039216\",\"PutOI\":\"86950\",\"PutOIChange\":\"86950\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"94000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"33.65\",\"PutBestSellQty\":\"117500\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"191\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"136300\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"975250\",\"PutLTP\":\"26.35\",\"PutPriceperChange\":\"0\",\"PutOI\":\"47000\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"29.5\",\"PutBestBuyQty\":\"9400\",\"Putbestsellprice\":\"33.45\",\"PutBestSellQty\":\"2350\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"192.5\",\"CallLTP\":\"1.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"791950\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"700300\",\"callbestbuyprice\":\"1\",\"CallBestBuyQty\":\"11750\",\"callbestsellprice\":\"1.1\",\"CallBestSellQty\":\"25850\",\"PutLTP\":\"15.2\",\"PutPriceperChange\":\"0\",\"PutOI\":\"68150\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"14100\",\"Putbestbuyprice\":\"13.95\",\"PutBestBuyQty\":\"2350\",\"Putbestsellprice\":\"14.7\",\"PutBestSellQty\":\"2350\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"193.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"3069100\",\"CallOIChange\":\"188000\",\"CallOIPerChg\":\"6.5252854812398\",\"CallVolume\":\"235000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2462800\",\"PutLTP\":\"34.95\",\"PutPriceperChange\":\"5.90909090909092\",\"PutOI\":\"418300\",\"PutOIChange\":\"-47000\",\"PutOIPerChg\":\"-10.1010101010101\",\"PutVolume\":\"312550\",\"Putbestbuyprice\":\"31.5\",\"PutBestBuyQty\":\"2350\",\"Putbestsellprice\":\"36.4\",\"PutBestSellQty\":\"23500\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"195\",\"CallLTP\":\"0.8\",\"CallPricePerChange\":\"6.66666666666667\",\"CallOI\":\"1515750\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1052800\",\"callbestbuyprice\":\"0.75\",\"CallBestBuyQty\":\"21150\",\"callbestsellprice\":\"0.8\",\"CallBestSellQty\":\"51700\",\"PutLTP\":\"18.5\",\"PutPriceperChange\":\"0\",\"PutOI\":\"44650\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"11750\",\"Putbestbuyprice\":\"16.1\",\"PutBestBuyQty\":\"2350\",\"Putbestsellprice\":\"16.95\",\"PutBestSellQty\":\"4700\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"196\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"124550\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"951750\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"197.5\",\"CallLTP\":\"0.55\",\"CallPricePerChange\":\"-8.33333333333332\",\"CallOI\":\"225600\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"101050\",\"callbestbuyprice\":\"0.55\",\"CallBestBuyQty\":\"11750\",\"callbestsellprice\":\"0.6\",\"CallBestSellQty\":\"2350\",\"PutLTP\":\"18.95\",\"PutPriceperChange\":\"0.530503978779829\",\"PutOI\":\"49350\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"28200\",\"Putbestbuyprice\":\"18.8\",\"PutBestBuyQty\":\"2350\",\"Putbestsellprice\":\"19.05\",\"PutBestSellQty\":\"2350\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"198.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"500550\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"7050\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1381800\",\"PutLTP\":\"42\",\"PutPriceperChange\":\"12.751677852349\",\"PutOI\":\"9400\",\"PutOIChange\":\"-4700\",\"PutOIPerChg\":\"-33.3333333333333\",\"PutVolume\":\"7050\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"42.1\",\"PutBestSellQty\":\"117500\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"200\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"136300\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1059850\",\"PutLTP\":\"42.1\",\"PutPriceperChange\":\"14.246947082768\",\"PutOI\":\"7050\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"9400\",\"Putbestbuyprice\":\"36.2\",\"PutBestBuyQty\":\"117500\",\"Putbestsellprice\":\"43.45\",\"PutBestSellQty\":\"117500\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"202.5\",\"CallLTP\":\"0.3\",\"CallPricePerChange\":\"-14.2857142857143\",\"CallOI\":\"293750\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"94000\",\"callbestbuyprice\":\"0.3\",\"CallBestBuyQty\":\"4700\",\"callbestsellprice\":\"0.35\",\"CallBestSellQty\":\"9400\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"203.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1226700\",\"CallOIChange\":\"42300\",\"CallOIPerChg\":\"3.57142857142857\",\"CallVolume\":\"164500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"521700\",\"PutLTP\":\"44.5\",\"PutPriceperChange\":\"5.70071258907363\",\"PutOI\":\"180950\",\"PutOIChange\":\"-117500\",\"PutOIPerChg\":\"-39.3700787401575\",\"PutVolume\":\"176250\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"45.9\",\"PutBestSellQty\":\"2350\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"205\",\"CallLTP\":\"0.3\",\"CallPricePerChange\":\"0\",\"CallOI\":\"542850\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"176250\",\"callbestbuyprice\":\"0.25\",\"CallBestBuyQty\":\"2350\",\"callbestsellprice\":\"0.3\",\"CallBestSellQty\":\"16450\",\"PutLTP\":\"28\",\"PutPriceperChange\":\"0\",\"PutOI\":\"39950\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"25.4\",\"PutBestBuyQty\":\"9400\",\"Putbestsellprice\":\"26.7\",\"PutBestSellQty\":\"14100\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"206\",\"CallLTP\":\"0.35\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2350\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"940000\",\"PutLTP\":\"44\",\"PutPriceperChange\":\"0\",\"PutOI\":\"4700\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"41.5\",\"PutBestBuyQty\":\"117500\",\"Putbestsellprice\":\"50.95\",\"PutBestSellQty\":\"117500\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"208.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"183300\",\"CallOIChange\":\"9400\",\"CallOIPerChg\":\"5.40540540540541\",\"CallVolume\":\"42300\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1057500\",\"PutLTP\":\"50\",\"PutPriceperChange\":\"2.04081632653061\",\"PutOI\":\"44650\",\"PutOIChange\":\"-28200\",\"PutOIPerChg\":\"-38.7096774193548\",\"PutVolume\":\"54050\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"52.8\",\"PutBestSellQty\":\"117500\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"210\",\"CallLTP\":\"0.15\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1489900\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"209150\",\"callbestbuyprice\":\"0.15\",\"CallBestBuyQty\":\"79900\",\"callbestsellprice\":\"0.2\",\"CallBestSellQty\":\"126900\",\"PutLTP\":\"32.5\",\"PutPriceperChange\":\"0\",\"PutOI\":\"937650\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"30.4\",\"PutBestBuyQty\":\"9400\",\"Putbestsellprice\":\"31.5\",\"PutBestSellQty\":\"7050\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"212.5\",\"CallLTP\":\"0.35\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2350\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0.1\",\"CallBestBuyQty\":\"21150\",\"callbestsellprice\":\"0.65\",\"CallBestSellQty\":\"4700\",\"PutLTP\":\"32\",\"PutPriceperChange\":\"0\",\"PutOI\":\"4700\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"32.8\",\"PutBestBuyQty\":\"7050\",\"Putbestsellprice\":\"34.6\",\"PutBestSellQty\":\"18800\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"213.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1001100\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"183300\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1473450\",\"PutLTP\":\"56.25\",\"PutPriceperChange\":\"7.34732824427481\",\"PutOI\":\"209150\",\"PutOIChange\":\"-162150\",\"PutOIPerChg\":\"-43.6708860759494\",\"PutVolume\":\"178600\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"55.8\",\"PutBestSellQty\":\"2350\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"215\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"166850\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"7050\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"263200\",\"callbestsellprice\":\"0.15\",\"CallBestSellQty\":\"49350\",\"PutLTP\":\"37.3\",\"PutPriceperChange\":\"0\",\"PutOI\":\"136300\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"35.15\",\"PutBestBuyQty\":\"9400\",\"Putbestsellprice\":\"36.6\",\"PutBestSellQty\":\"7050\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"218.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1163250\",\"CallOIChange\":\"61100\",\"CallOIPerChg\":\"5.54371002132196\",\"CallVolume\":\"145700\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1699050\",\"PutLTP\":\"60\",\"PutPriceperChange\":\"3.80622837370243\",\"PutOI\":\"282000\",\"PutOIChange\":\"-47000\",\"PutOIPerChg\":\"-14.2857142857143\",\"PutVolume\":\"155100\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"60.65\",\"PutBestSellQty\":\"2350\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"220\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1073950\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"18800\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"1048100\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"225600\",\"PutLTP\":\"41.4\",\"PutPriceperChange\":\"0\",\"PutOI\":\"888300\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"40.2\",\"PutBestBuyQty\":\"16450\",\"Putbestsellprice\":\"41.5\",\"PutBestSellQty\":\"18800\"},{\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"225\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1050450\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"32900\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"37600\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"110450\",\"PutLTP\":\"45\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1055150\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"45.15\",\"PutBestBuyQty\":\"7050\",\"Putbestsellprice\":\"46.7\",\"PutBestSellQty\":\"28200\"}],\"27-03-2025\":[{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"140\",\"CallLTP\":\"20\",\"CallPricePerChange\":\"0\",\"CallOI\":\"4700\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"7050\",\"callbestbuyprice\":\"18.9\",\"CallBestBuyQty\":\"2350\",\"callbestsellprice\":\"23.1\",\"CallBestSellQty\":\"117500\",\"PutLTP\":\"0.8\",\"PutPriceperChange\":\"0\",\"PutOI\":\"364250\",\"PutOIChange\":\"162150\",\"PutOIPerChg\":\"80.2325581395349\",\"PutVolume\":\"227950\",\"Putbestbuyprice\":\"0.75\",\"PutBestBuyQty\":\"23500\",\"Putbestsellprice\":\"0.8\",\"PutBestSellQty\":\"9400\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"143.5\",\"PutLTP\":\"1\",\"PutPriceperChange\":\"-4.76190476190477\",\"PutOI\":\"152750\",\"PutOIChange\":\"23500\",\"PutOIPerChg\":\"18.1818181818182\",\"PutVolume\":\"72850\",\"Putbestbuyprice\":\"0.95\",\"PutBestBuyQty\":\"9400\",\"Putbestsellprice\":\"1.15\",\"PutBestSellQty\":\"7050\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"145\",\"PutLTP\":\"1.25\",\"PutPriceperChange\":\"0\",\"PutOI\":\"472350\",\"PutOIChange\":\"56400\",\"PutOIPerChg\":\"13.5593220338983\",\"PutVolume\":\"216200\",\"Putbestbuyprice\":\"1.15\",\"PutBestBuyQty\":\"7050\",\"Putbestsellprice\":\"1.3\",\"PutBestSellQty\":\"4700\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"150\",\"CallLTP\":\"12.5\",\"CallPricePerChange\":\"-10.7142857142857\",\"CallOI\":\"162150\",\"CallOIChange\":\"47000\",\"CallOIPerChg\":\"40.8163265306122\",\"CallVolume\":\"68150\",\"callbestbuyprice\":\"11.75\",\"CallBestBuyQty\":\"7050\",\"callbestsellprice\":\"12.25\",\"CallBestSellQty\":\"2350\",\"PutLTP\":\"2.2\",\"PutPriceperChange\":\"10\",\"PutOI\":\"1847100\",\"PutOIChange\":\"159800\",\"PutOIPerChg\":\"9.47075208913649\",\"PutVolume\":\"1130350\",\"Putbestbuyprice\":\"2\",\"PutBestBuyQty\":\"7050\",\"Putbestsellprice\":\"2.2\",\"PutBestSellQty\":\"11750\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"151\",\"PutLTP\":\"1.7\",\"PutPriceperChange\":\"0\",\"PutOI\":\"21150\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0.55\",\"PutBestBuyQty\":\"117500\",\"Putbestsellprice\":\"3.7\",\"PutBestSellQty\":\"117500\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"152.5\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"153.5\",\"CallLTP\":\"16.5\",\"CallPricePerChange\":\"0\",\"CallOI\":\"11750\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"4.5\",\"CallBestBuyQty\":\"117500\",\"callbestsellprice\":\"12.3\",\"CallBestSellQty\":\"117500\",\"PutLTP\":\"2.95\",\"PutPriceperChange\":\"9.25925925925926\",\"PutOI\":\"192700\",\"PutOIChange\":\"2350\",\"PutOIPerChg\":\"1.23456790123457\",\"PutVolume\":\"65800\",\"Putbestbuyprice\":\"2.8\",\"PutBestBuyQty\":\"7050\",\"Putbestsellprice\":\"2.95\",\"PutBestSellQty\":\"2350\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"155\",\"CallLTP\":\"8.4\",\"CallPricePerChange\":\"-33.8582677165354\",\"CallOI\":\"35250\",\"CallOIChange\":\"30550\",\"CallOIPerChg\":\"650\",\"CallVolume\":\"54050\",\"callbestbuyprice\":\"8.25\",\"CallBestBuyQty\":\"4700\",\"callbestsellprice\":\"10.05\",\"CallBestSellQty\":\"11750\",\"PutLTP\":\"3.4\",\"PutPriceperChange\":\"11.4754098360656\",\"PutOI\":\"495850\",\"PutOIChange\":\"86950\",\"PutOIPerChg\":\"21.264367816092\",\"PutVolume\":\"782550\",\"Putbestbuyprice\":\"3.35\",\"PutBestBuyQty\":\"4700\",\"Putbestsellprice\":\"3.5\",\"PutBestSellQty\":\"9400\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"156\",\"PutLTP\":\"3.8\",\"PutPriceperChange\":\"-5\",\"PutOI\":\"11750\",\"PutOIChange\":\"9400\",\"PutOIPerChg\":\"400\",\"PutVolume\":\"28200\",\"Putbestbuyprice\":\"2.25\",\"PutBestBuyQty\":\"117500\",\"Putbestsellprice\":\"4.65\",\"PutBestSellQty\":\"2350\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"157.5\",\"CallLTP\":\"6.55\",\"CallPricePerChange\":\"0\",\"CallOI\":\"4700\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"9400\",\"callbestbuyprice\":\"6.55\",\"CallBestBuyQty\":\"2350\",\"callbestsellprice\":\"7.95\",\"CallBestSellQty\":\"2350\",\"PutLTP\":\"4.45\",\"PutPriceperChange\":\"12.6582278481013\",\"PutOI\":\"178600\",\"PutOIChange\":\"86950\",\"PutOIPerChg\":\"94.8717948717949\",\"PutVolume\":\"223250\",\"Putbestbuyprice\":\"4.15\",\"PutBestBuyQty\":\"4700\",\"Putbestsellprice\":\"4.35\",\"PutBestSellQty\":\"4700\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"158.5\",\"CallLTP\":\"6.2\",\"CallPricePerChange\":\"0\",\"CallOI\":\"42300\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"82250\",\"callbestbuyprice\":\"6.15\",\"CallBestBuyQty\":\"2350\",\"callbestsellprice\":\"7.55\",\"CallBestSellQty\":\"4700\",\"PutLTP\":\"4.75\",\"PutPriceperChange\":\"13.0952380952381\",\"PutOI\":\"213850\",\"PutOIChange\":\"162150\",\"PutOIPerChg\":\"313.636363636364\",\"PutVolume\":\"317250\",\"Putbestbuyprice\":\"4.6\",\"PutBestBuyQty\":\"4700\",\"Putbestsellprice\":\"4.8\",\"PutBestSellQty\":\"4700\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"160\",\"CallLTP\":\"5.4\",\"CallPricePerChange\":\"-18.796992481203\",\"CallOI\":\"1445250\",\"CallOIChange\":\"956450\",\"CallOIPerChg\":\"195.673076923077\",\"CallVolume\":\"2244250\",\"callbestbuyprice\":\"5.3\",\"CallBestBuyQty\":\"7050\",\"callbestsellprice\":\"5.4\",\"CallBestSellQty\":\"2350\",\"PutLTP\":\"5.25\",\"PutPriceperChange\":\"8.24742268041238\",\"PutOI\":\"1790700\",\"PutOIChange\":\"813100\",\"PutOIPerChg\":\"83.1730769230769\",\"PutVolume\":\"2140850\",\"Putbestbuyprice\":\"5.25\",\"PutBestBuyQty\":\"4700\",\"Putbestsellprice\":\"5.4\",\"PutBestSellQty\":\"2350\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"161\",\"CallLTP\":\"5\",\"CallPricePerChange\":\"-18.0327868852459\",\"CallOI\":\"112800\",\"CallOIChange\":\"49350\",\"CallOIPerChg\":\"77.7777777777778\",\"CallVolume\":\"108100\",\"callbestbuyprice\":\"4.75\",\"CallBestBuyQty\":\"9400\",\"callbestsellprice\":\"5\",\"CallBestSellQty\":\"7050\",\"PutLTP\":\"5.7\",\"PutPriceperChange\":\"5.55555555555555\",\"PutOI\":\"75200\",\"PutOIChange\":\"9400\",\"PutOIPerChg\":\"14.2857142857143\",\"PutVolume\":\"42300\",\"Putbestbuyprice\":\"3.55\",\"PutBestBuyQty\":\"7050\",\"Putbestsellprice\":\"6.35\",\"PutBestSellQty\":\"2350\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"162.5\",\"CallLTP\":\"4.1\",\"CallPricePerChange\":\"-22.6415094339623\",\"CallOI\":\"166850\",\"CallOIChange\":\"89300\",\"CallOIPerChg\":\"115.151515151515\",\"CallVolume\":\"176250\",\"callbestbuyprice\":\"4.1\",\"CallBestBuyQty\":\"4700\",\"callbestsellprice\":\"4.25\",\"CallBestSellQty\":\"4700\",\"PutLTP\":\"6.6\",\"PutPriceperChange\":\"11.864406779661\",\"PutOI\":\"129250\",\"PutOIChange\":\"49350\",\"PutOIPerChg\":\"61.7647058823529\",\"PutVolume\":\"89300\",\"Putbestbuyprice\":\"1.55\",\"PutBestBuyQty\":\"9400\",\"Putbestsellprice\":\"7\",\"PutBestSellQty\":\"2350\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"163.5\",\"CallLTP\":\"3.7\",\"CallPricePerChange\":\"-21.2765957446809\",\"CallOI\":\"340750\",\"CallOIChange\":\"32900\",\"CallOIPerChg\":\"10.6870229007634\",\"CallVolume\":\"176250\",\"callbestbuyprice\":\"3.75\",\"CallBestBuyQty\":\"7050\",\"callbestsellprice\":\"3.9\",\"CallBestSellQty\":\"9400\",\"PutLTP\":\"7.2\",\"PutPriceperChange\":\"12.5\",\"PutOI\":\"197400\",\"PutOIChange\":\"9400\",\"PutOIPerChg\":\"5\",\"PutVolume\":\"75200\",\"Putbestbuyprice\":\"4.05\",\"PutBestBuyQty\":\"2350\",\"Putbestsellprice\":\"7.75\",\"PutBestSellQty\":\"7050\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"165\",\"CallLTP\":\"3.25\",\"CallPricePerChange\":\"-23.5294117647059\",\"CallOI\":\"1165600\",\"CallOIChange\":\"227950\",\"CallOIPerChg\":\"24.3107769423559\",\"CallVolume\":\"1151500\",\"callbestbuyprice\":\"3.2\",\"CallBestBuyQty\":\"4700\",\"callbestsellprice\":\"3.25\",\"CallBestSellQty\":\"2350\",\"PutLTP\":\"8.05\",\"PutPriceperChange\":\"8.78378378378379\",\"PutOI\":\"507600\",\"PutOIChange\":\"47000\",\"PutOIPerChg\":\"10.2040816326531\",\"PutVolume\":\"282000\",\"Putbestbuyprice\":\"8.1\",\"PutBestBuyQty\":\"4700\",\"Putbestsellprice\":\"8.35\",\"PutBestSellQty\":\"4700\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"166\",\"CallLTP\":\"2.85\",\"CallPricePerChange\":\"-25\",\"CallOI\":\"159800\",\"CallOIChange\":\"77550\",\"CallOIPerChg\":\"94.2857142857143\",\"CallVolume\":\"164500\",\"callbestbuyprice\":\"2.75\",\"CallBestBuyQty\":\"2350\",\"callbestsellprice\":\"2.95\",\"CallBestSellQty\":\"2350\",\"PutLTP\":\"9.8\",\"PutPriceperChange\":\"28.9473684210526\",\"PutOI\":\"63450\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"2350\",\"Putbestbuyprice\":\"4.75\",\"PutBestBuyQty\":\"9400\",\"Putbestsellprice\":\"9.35\",\"PutBestSellQty\":\"4700\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"167.5\",\"CallLTP\":\"2.5\",\"CallPricePerChange\":\"-30.5555555555556\",\"CallOI\":\"75200\",\"CallOIChange\":\"7050\",\"CallOIPerChg\":\"10.3448275862069\",\"CallVolume\":\"65800\",\"callbestbuyprice\":\"2.35\",\"CallBestBuyQty\":\"2350\",\"callbestsellprice\":\"2.65\",\"CallBestSellQty\":\"2350\",\"PutLTP\":\"7.15\",\"PutPriceperChange\":\"0\",\"PutOI\":\"4700\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"4.85\",\"PutBestBuyQty\":\"117500\",\"Putbestsellprice\":\"12.85\",\"PutBestSellQty\":\"117500\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"168.5\",\"CallLTP\":\"2.25\",\"CallPricePerChange\":\"-25\",\"CallOI\":\"192700\",\"CallOIChange\":\"39950\",\"CallOIPerChg\":\"26.1538461538462\",\"CallVolume\":\"101050\",\"callbestbuyprice\":\"2.1\",\"CallBestBuyQty\":\"4700\",\"callbestsellprice\":\"2.25\",\"CallBestSellQty\":\"7050\",\"PutLTP\":\"11.4\",\"PutPriceperChange\":\"26.6666666666667\",\"PutOI\":\"75200\",\"PutOIChange\":\"30550\",\"PutOIPerChg\":\"68.4210526315789\",\"PutVolume\":\"32900\",\"Putbestbuyprice\":\"7.15\",\"PutBestBuyQty\":\"9400\",\"Putbestsellprice\":\"12.35\",\"PutBestSellQty\":\"4700\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"170\",\"CallLTP\":\"1.8\",\"CallPricePerChange\":\"-28\",\"CallOI\":\"1541600\",\"CallOIChange\":\"237350\",\"CallOIPerChg\":\"18.1981981981982\",\"CallVolume\":\"1511050\",\"callbestbuyprice\":\"1.8\",\"CallBestBuyQty\":\"14100\",\"callbestsellprice\":\"1.85\",\"CallBestSellQty\":\"4700\",\"PutLTP\":\"12.25\",\"PutPriceperChange\":\"13.953488372093\",\"PutOI\":\"1050450\",\"PutOIChange\":\"44650\",\"PutOIPerChg\":\"4.4392523364486\",\"PutVolume\":\"103400\",\"Putbestbuyprice\":\"11.6\",\"PutBestBuyQty\":\"9400\",\"Putbestsellprice\":\"12.3\",\"PutBestSellQty\":\"2350\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"171\",\"CallLTP\":\"1.6\",\"CallPricePerChange\":\"-30.4347826086956\",\"CallOI\":\"86950\",\"CallOIChange\":\"4700\",\"CallOIPerChg\":\"5.71428571428571\",\"CallVolume\":\"91650\",\"callbestbuyprice\":\"1.55\",\"CallBestBuyQty\":\"2350\",\"callbestsellprice\":\"1.65\",\"CallBestSellQty\":\"7050\",\"PutLTP\":\"14\",\"PutPriceperChange\":\"64.7058823529412\",\"PutOI\":\"23500\",\"PutOIChange\":\"2350\",\"PutOIPerChg\":\"11.1111111111111\",\"PutVolume\":\"4700\",\"Putbestbuyprice\":\"9.25\",\"PutBestBuyQty\":\"9400\",\"Putbestsellprice\":\"14.25\",\"PutBestSellQty\":\"9400\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"172.5\",\"CallLTP\":\"1.35\",\"CallPricePerChange\":\"-30.7692307692308\",\"CallOI\":\"70500\",\"CallOIChange\":\"9400\",\"CallOIPerChg\":\"15.3846153846154\",\"CallVolume\":\"32900\",\"callbestbuyprice\":\"1.25\",\"CallBestBuyQty\":\"4700\",\"callbestsellprice\":\"1.35\",\"CallBestSellQty\":\"2350\",\"PutLTP\":\"12.1\",\"PutPriceperChange\":\"0\",\"PutOI\":\"14100\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"9.35\",\"PutBestBuyQty\":\"117500\",\"Putbestsellprice\":\"16.6\",\"PutBestSellQty\":\"117500\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"173.5\",\"CallLTP\":\"1.25\",\"CallPricePerChange\":\"-26.4705882352941\",\"CallOI\":\"225600\",\"CallOIChange\":\"42300\",\"CallOIPerChg\":\"23.0769230769231\",\"CallVolume\":\"119850\",\"callbestbuyprice\":\"1.1\",\"CallBestBuyQty\":\"4700\",\"callbestsellprice\":\"1.25\",\"CallBestSellQty\":\"77550\",\"PutLTP\":\"15.15\",\"PutPriceperChange\":\"37.7272727272727\",\"PutOI\":\"115150\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"2350\",\"Putbestbuyprice\":\"12.15\",\"PutBestBuyQty\":\"9400\",\"Putbestsellprice\":\"15.35\",\"PutBestSellQty\":\"2350\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"175\",\"CallLTP\":\"0.9\",\"CallPricePerChange\":\"-37.9310344827586\",\"CallOI\":\"761400\",\"CallOIChange\":\"180950\",\"CallOIPerChg\":\"31.1740890688259\",\"CallVolume\":\"500550\",\"callbestbuyprice\":\"0.9\",\"CallBestBuyQty\":\"21150\",\"callbestsellprice\":\"1\",\"CallBestSellQty\":\"18800\",\"PutLTP\":\"16\",\"PutPriceperChange\":\"10.3448275862069\",\"PutOI\":\"117500\",\"PutOIChange\":\"63450\",\"PutOIPerChg\":\"117.391304347826\",\"PutVolume\":\"72850\",\"Putbestbuyprice\":\"15.45\",\"PutBestBuyQty\":\"9400\",\"Putbestsellprice\":\"16.15\",\"PutBestSellQty\":\"7050\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"176\",\"CallLTP\":\"0.85\",\"CallPricePerChange\":\"-41.3793103448276\",\"CallOI\":\"70500\",\"CallOIChange\":\"9400\",\"CallOIPerChg\":\"15.3846153846154\",\"CallVolume\":\"42300\",\"callbestbuyprice\":\"0.75\",\"CallBestBuyQty\":\"2350\",\"callbestsellprice\":\"2.4\",\"CallBestSellQty\":\"117500\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"177.5\",\"CallLTP\":\"1.15\",\"CallPricePerChange\":\"0\",\"CallOI\":\"61100\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0.5\",\"CallBestBuyQty\":\"2350\",\"callbestsellprice\":\"0.85\",\"CallBestSellQty\":\"2350\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"178.5\",\"CallLTP\":\"2.45\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2350\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0.2\",\"CallBestBuyQty\":\"79900\",\"callbestsellprice\":\"2.1\",\"CallBestSellQty\":\"117500\",\"PutLTP\":\"17\",\"PutPriceperChange\":\"0\",\"PutOI\":\"4700\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"15.55\",\"PutBestBuyQty\":\"117500\",\"Putbestsellprice\":\"24.7\",\"PutBestSellQty\":\"117500\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"180\",\"CallLTP\":\"0.45\",\"CallPricePerChange\":\"-43.75\",\"CallOI\":\"897700\",\"CallOIChange\":\"70500\",\"CallOIPerChg\":\"8.52272727272727\",\"CallVolume\":\"500550\",\"callbestbuyprice\":\"0.45\",\"CallBestBuyQty\":\"14100\",\"callbestsellprice\":\"0.5\",\"CallBestSellQty\":\"9400\",\"PutLTP\":\"20.3\",\"PutPriceperChange\":\"10.3260869565218\",\"PutOI\":\"324300\",\"PutOIChange\":\"131600\",\"PutOIPerChg\":\"68.2926829268293\",\"PutVolume\":\"178600\",\"Putbestbuyprice\":\"20.1\",\"PutBestBuyQty\":\"9400\",\"Putbestsellprice\":\"20.75\",\"PutBestSellQty\":\"2350\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"181\",\"CallLTP\":\"0.45\",\"CallPricePerChange\":\"-30.7692307692308\",\"CallOI\":\"77550\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"4700\",\"callbestbuyprice\":\"0.35\",\"CallBestBuyQty\":\"2350\",\"callbestsellprice\":\"1.95\",\"CallBestSellQty\":\"117500\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"182.5\",\"CallLTP\":\"0.35\",\"CallPricePerChange\":\"-46.1538461538462\",\"CallOI\":\"16450\",\"CallOIChange\":\"-2350\",\"CallOIPerChg\":\"-12.5\",\"CallVolume\":\"4700\",\"callbestbuyprice\":\"0.15\",\"CallBestBuyQty\":\"30550\",\"callbestsellprice\":\"0.65\",\"CallBestSellQty\":\"2350\",\"PutLTP\":\"16.95\",\"PutPriceperChange\":\"0\",\"PutOI\":\"2350\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"19.4\",\"PutBestBuyQty\":\"117500\",\"Putbestsellprice\":\"25.9\",\"PutBestSellQty\":\"117500\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"183.5\",\"CallLTP\":\"0.3\",\"CallPricePerChange\":\"-25\",\"CallOI\":\"192700\",\"CallOIChange\":\"32900\",\"CallOIPerChg\":\"20.5882352941176\",\"CallVolume\":\"77550\",\"callbestbuyprice\":\"0.2\",\"CallBestBuyQty\":\"11750\",\"callbestsellprice\":\"0.35\",\"CallBestSellQty\":\"4700\",\"PutLTP\":\"23\",\"PutPriceperChange\":\"5.74712643678161\",\"PutOI\":\"321950\",\"PutOIChange\":\"75200\",\"PutOIPerChg\":\"30.4761904761905\",\"PutVolume\":\"77550\",\"Putbestbuyprice\":\"21.75\",\"PutBestBuyQty\":\"9400\",\"Putbestsellprice\":\"25.35\",\"PutBestSellQty\":\"4700\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"185\",\"CallLTP\":\"0.25\",\"CallPricePerChange\":\"-37.5\",\"CallOI\":\"368950\",\"CallOIChange\":\"-7050\",\"CallOIPerChg\":\"-1.875\",\"CallVolume\":\"101050\",\"callbestbuyprice\":\"0.25\",\"CallBestBuyQty\":\"4700\",\"callbestsellprice\":\"0.95\",\"CallBestSellQty\":\"2350\",\"PutLTP\":\"25.25\",\"PutPriceperChange\":\"0\",\"PutOI\":\"2350\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"21.8\",\"PutBestBuyQty\":\"117500\",\"Putbestsellprice\":\"30.55\",\"PutBestSellQty\":\"117500\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"186\",\"CallLTP\":\"0.25\",\"CallPricePerChange\":\"-28.5714285714286\",\"CallOI\":\"65800\",\"CallOIChange\":\"2350\",\"CallOIPerChg\":\"3.7037037037037\",\"CallVolume\":\"7050\",\"callbestbuyprice\":\"0.2\",\"CallBestBuyQty\":\"2350\",\"callbestsellprice\":\"2.4\",\"CallBestSellQty\":\"117500\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"190\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"296100\",\"CallOIChange\":\"183300\",\"CallOIPerChg\":\"162.5\",\"CallVolume\":\"242050\",\"callbestbuyprice\":\"0.1\",\"CallBestBuyQty\":\"94000\",\"callbestsellprice\":\"0.15\",\"CallBestSellQty\":\"68150\",\"PutLTP\":\"29\",\"PutPriceperChange\":\"3.20284697508896\",\"PutOI\":\"274950\",\"PutOIChange\":\"155100\",\"PutOIPerChg\":\"129.411764705882\",\"PutVolume\":\"159800\",\"Putbestbuyprice\":\"28.1\",\"PutBestBuyQty\":\"9400\",\"Putbestsellprice\":\"32\",\"PutBestSellQty\":\"18800\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"193.5\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"547550\",\"CallOIChange\":\"9400\",\"CallOIPerChg\":\"1.74672489082969\",\"CallVolume\":\"44650\",\"callbestbuyprice\":\"0.1\",\"CallBestBuyQty\":\"16450\",\"callbestsellprice\":\"0.15\",\"CallBestSellQty\":\"9400\",\"PutLTP\":\"32.35\",\"PutPriceperChange\":\"7.65391014975042\",\"PutOI\":\"491150\",\"PutOIChange\":\"28200\",\"PutOIPerChg\":\"6.09137055837564\",\"PutVolume\":\"30550\",\"Putbestbuyprice\":\"31.25\",\"PutBestBuyQty\":\"7050\",\"Putbestsellprice\":\"35.9\",\"PutBestSellQty\":\"117500\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"195\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"42300\",\"CallOIChange\":\"9400\",\"CallOIPerChg\":\"28.5714285714286\",\"CallVolume\":\"14100\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"117500\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"16450\",\"PutLTP\":\"35.4\",\"PutPriceperChange\":\"20\",\"PutOI\":\"37600\",\"PutOIChange\":\"9400\",\"PutOIPerChg\":\"33.3333333333333\",\"PutVolume\":\"11750\",\"Putbestbuyprice\":\"32.8\",\"PutBestBuyQty\":\"9400\",\"Putbestsellprice\":\"37.7\",\"PutBestSellQty\":\"9400\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"198.5\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-60\",\"CallOI\":\"25850\",\"CallOIChange\":\"9400\",\"CallOIPerChg\":\"57.1428571428571\",\"CallVolume\":\"18800\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"91650\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"7050\",\"PutLTP\":\"36.15\",\"PutPriceperChange\":\"15.68\",\"PutOI\":\"21150\",\"PutOIChange\":\"7050\",\"PutOIPerChg\":\"50\",\"PutVolume\":\"35250\",\"Putbestbuyprice\":\"36.1\",\"PutBestBuyQty\":\"117500\",\"Putbestsellprice\":\"41\",\"PutBestSellQty\":\"117500\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"200\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"726150\",\"CallOIChange\":\"152750\",\"CallOIPerChg\":\"26.6393442622951\",\"CallVolume\":\"176250\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"674450\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"11750\",\"PutLTP\":\"38.8\",\"PutPriceperChange\":\"4.86486486486486\",\"PutOI\":\"622750\",\"PutOIChange\":\"155100\",\"PutOIPerChg\":\"33.1658291457286\",\"PutVolume\":\"159800\",\"Putbestbuyprice\":\"37.55\",\"PutBestBuyQty\":\"2350\",\"Putbestsellprice\":\"40.4\",\"PutBestSellQty\":\"2350\"},{\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"203.5\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"2244250\",\"CallOIChange\":\"61100\",\"CallOIPerChg\":\"2.79870828848224\",\"CallVolume\":\"68150\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"319600\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"848350\",\"PutLTP\":\"43\",\"PutPriceperChange\":\"4.8780487804878\",\"PutOI\":\"2418150\",\"PutOIChange\":\"58750\",\"PutOIPerChg\":\"2.49003984063745\",\"PutVolume\":\"65800\",\"Putbestbuyprice\":\"41.25\",\"PutBestBuyQty\":\"11750\",\"Putbestsellprice\":\"46.5\",\"PutBestSellQty\":\"11750\"}],\"24-04-2025\":[{\"symbol\":\"GAIL\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"strikeprice\":\"160\",\"CallLTP\":\"8.25\",\"CallPricePerChange\":\"-31.25\",\"CallOI\":\"9400\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"2350\",\"callbestbuyprice\":\"2.5\",\"CallBestBuyQty\":\"4700\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\"},{\"symbol\":\"GAIL\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"strikeprice\":\"193.5\",\"CallLTP\":\"1.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"2350\",\"callbestbuyprice\":\"0.5\",\"CallBestBuyQty\":\"2350\",\"callbestsellprice\":\"1.5\",\"CallBestSellQty\":\"2350\"},{\"symbol\":\"GAIL\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"strikeprice\":\"203.5\"}]},\"chart_data_futures_1d\":{\"25-07-2024\":[{\"ScripCode\":46833,\"Open\":219,\"Close\":220.25,\"High\":220.25,\"Low\":218.52,\"Volume\":137250,\"Date\":\"2024-07-24 09:15:00 AM\"},{\"ScripCode\":46833,\"Open\":220.43,\"Close\":220.2,\"High\":220.58,\"Low\":220.2,\"Volume\":150975,\"Date\":\"2024-07-24 09:16:00 AM\"},{\"ScripCode\":46833,\"Open\":220.32,\"Close\":220.51,\"High\":220.94,\"Low\":220.32,\"Volume\":169275,\"Date\":\"2024-07-24 09:17:00 AM\"},{\"ScripCode\":46833,\"Open\":220.69,\"Close\":221,\"High\":221.2,\"Low\":220.62,\"Volume\":366000,\"Date\":\"2024-07-24 09:18:00 AM\"},{\"ScripCode\":46833,\"Open\":220.81,\"Close\":220.5,\"High\":220.81,\"Low\":220.5,\"Volume\":18300,\"Date\":\"2024-07-24 09:19:00 AM\"},{\"ScripCode\":46833,\"Open\":220.47,\"Close\":220.57,\"High\":220.75,\"Low\":220.41,\"Volume\":178425,\"Date\":\"2024-07-24 09:20:00 AM\"},{\"ScripCode\":46833,\"Open\":220.65,\"Close\":221.29,\"High\":221.36,\"Low\":220.65,\"Volume\":251625,\"Date\":\"2024-07-24 09:21:00 AM\"},{\"ScripCode\":46833,\"Open\":221.17,\"Close\":221.29,\"High\":221.35,\"Low\":221,\"Volume\":114375,\"Date\":\"2024-07-24 09:22:00 AM\"},{\"ScripCode\":46833,\"Open\":221.2,\"Close\":220.95,\"High\":221.27,\"Low\":220.95,\"Volume\":68625,\"Date\":\"2024-07-24 09:23:00 AM\"},{\"ScripCode\":46833,\"Open\":220.94,\"Close\":221.47,\"High\":221.47,\"Low\":220.94,\"Volume\":210450,\"Date\":\"2024-07-24 09:24:00 AM\"},{\"ScripCode\":46833,\"Open\":221.36,\"Close\":221.36,\"High\":221.41,\"Low\":221.09,\"Volume\":1477725,\"Date\":\"2024-07-24 09:25:00 AM\"},{\"ScripCode\":46833,\"Open\":221.38,\"Close\":221.14,\"High\":221.46,\"Low\":221.01,\"Volume\":118950,\"Date\":\"2024-07-24 09:26:00 AM\"},{\"ScripCode\":46833,\"Open\":221.2,\"Close\":221.63,\"High\":221.66,\"Low\":221.2,\"Volume\":201300,\"Date\":\"2024-07-24 09:27:00 AM\"},{\"ScripCode\":46833,\"Open\":221.8,\"Close\":221.45,\"High\":221.8,\"Low\":221.45,\"Volume\":50325,\"Date\":\"2024-07-24 09:28:00 AM\"},{\"ScripCode\":46833,\"Open\":221.59,\"Close\":221.85,\"High\":221.85,\"Low\":221.59,\"Volume\":59475,\"Date\":\"2024-07-24 09:29:00 AM\"},{\"ScripCode\":46833,\"Open\":221.82,\"Close\":221.73,\"High\":221.95,\"Low\":221.73,\"Volume\":356850,\"Date\":\"2024-07-24 09:30:00 AM\"},{\"ScripCode\":46833,\"Open\":221.89,\"Close\":222,\"High\":222,\"Low\":221.64,\"Volume\":237900,\"Date\":\"2024-07-24 09:31:00 AM\"},{\"ScripCode\":46833,\"Open\":221.98,\"Close\":222.04,\"High\":222.08,\"Low\":221.83,\"Volume\":96075,\"Date\":\"2024-07-24 09:32:00 AM\"},{\"ScripCode\":46833,\"Open\":222.18,\"Close\":221.82,\"High\":222.18,\"Low\":221.82,\"Volume\":196725,\"Date\":\"2024-07-24 09:33:00 AM\"},{\"ScripCode\":46833,\"Open\":222.05,\"Close\":222.17,\"High\":222.22,\"Low\":222.05,\"Volume\":96075,\"Date\":\"2024-07-24 09:34:00 AM\"},{\"ScripCode\":46833,\"Open\":222.25,\"Close\":222.58,\"High\":222.58,\"Low\":222.25,\"Volume\":233325,\"Date\":\"2024-07-24 09:35:00 AM\"},{\"ScripCode\":46833,\"Open\":222.58,\"Close\":222.35,\"High\":222.58,\"Low\":222.34,\"Volume\":105225,\"Date\":\"2024-07-24 09:36:00 AM\"},{\"ScripCode\":46833,\"Open\":222.35,\"Close\":222.24,\"High\":222.36,\"Low\":222.14,\"Volume\":54900,\"Date\":\"2024-07-24 09:37:00 AM\"},{\"ScripCode\":46833,\"Open\":222.25,\"Close\":222.13,\"High\":222.25,\"Low\":222.06,\"Volume\":128100,\"Date\":\"2024-07-24 09:38:00 AM\"},{\"ScripCode\":46833,\"Open\":222.05,\"Close\":221.38,\"High\":222.05,\"Low\":221.36,\"Volume\":132675,\"Date\":\"2024-07-24 09:39:00 AM\"},{\"ScripCode\":46833,\"Open\":221.37,\"Close\":221.7,\"High\":222.08,\"Low\":221.36,\"Volume\":114375,\"Date\":\"2024-07-24 09:40:00 AM\"},{\"ScripCode\":46833,\"Open\":221.7,\"Close\":222.03,\"High\":222.03,\"Low\":221.7,\"Volume\":100650,\"Date\":\"2024-07-24 09:41:00 AM\"},{\"ScripCode\":46833,\"Open\":222.03,\"Close\":221.83,\"High\":222.15,\"Low\":221.82,\"Volume\":160125,\"Date\":\"2024-07-24 09:42:00 AM\"},{\"ScripCode\":46833,\"Open\":221.6,\"Close\":221.52,\"High\":221.6,\"Low\":221.49,\"Volume\":32025,\"Date\":\"2024-07-24 09:43:00 AM\"},{\"ScripCode\":46833,\"Open\":221.5,\"Close\":221.42,\"High\":221.5,\"Low\":221.36,\"Volume\":50325,\"Date\":\"2024-07-24 09:44:00 AM\"},{\"ScripCode\":46833,\"Open\":221.34,\"Close\":221.92,\"High\":221.97,\"Low\":221.34,\"Volume\":205875,\"Date\":\"2024-07-24 09:45:00 AM\"},{\"ScripCode\":46833,\"Open\":221.91,\"Close\":221.58,\"High\":221.91,\"Low\":221.5,\"Volume\":64050,\"Date\":\"2024-07-24 09:46:00 AM\"},{\"ScripCode\":46833,\"Open\":221.53,\"Close\":221.72,\"High\":221.85,\"Low\":221.53,\"Volume\":73200,\"Date\":\"2024-07-24 09:47:00 AM\"},{\"ScripCode\":46833,\"Open\":221.53,\"Close\":221.29,\"High\":221.53,\"Low\":221.22,\"Volume\":77775,\"Date\":\"2024-07-24 09:48:00 AM\"},{\"ScripCode\":46833,\"Open\":221.28,\"Close\":220.96,\"High\":221.28,\"Low\":220.77,\"Volume\":141825,\"Date\":\"2024-07-24 09:49:00 AM\"},{\"ScripCode\":46833,\"Open\":220.83,\"Close\":220.96,\"High\":220.96,\"Low\":220.67,\"Volume\":224175,\"Date\":\"2024-07-24 09:50:00 AM\"},{\"ScripCode\":46833,\"Open\":220.96,\"Close\":221.1,\"High\":221.19,\"Low\":220.95,\"Volume\":36600,\"Date\":\"2024-07-24 09:51:00 AM\"},{\"ScripCode\":46833,\"Open\":221.1,\"Close\":221.17,\"High\":221.47,\"Low\":221.1,\"Volume\":141825,\"Date\":\"2024-07-24 09:52:00 AM\"},{\"ScripCode\":46833,\"Open\":221.17,\"Close\":221.36,\"High\":221.36,\"Low\":221.17,\"Volume\":64050,\"Date\":\"2024-07-24 09:53:00 AM\"},{\"ScripCode\":46833,\"Open\":221.36,\"Close\":221.37,\"High\":221.44,\"Low\":221.36,\"Volume\":169275,\"Date\":\"2024-07-24 09:54:00 AM\"},{\"ScripCode\":46833,\"Open\":221.4,\"Close\":221.45,\"High\":221.46,\"Low\":221.33,\"Volume\":68625,\"Date\":\"2024-07-24 09:55:00 AM\"},{\"ScripCode\":46833,\"Open\":221.45,\"Close\":221.2,\"High\":221.49,\"Low\":221.2,\"Volume\":82350,\"Date\":\"2024-07-24 09:56:00 AM\"},{\"ScripCode\":46833,\"Open\":221.2,\"Close\":221.34,\"High\":221.42,\"Low\":221.2,\"Volume\":141825,\"Date\":\"2024-07-24 09:57:00 AM\"},{\"ScripCode\":46833,\"Open\":221.55,\"Close\":221.5,\"High\":221.59,\"Low\":221.46,\"Volume\":68625,\"Date\":\"2024-07-24 09:58:00 AM\"},{\"ScripCode\":46833,\"Open\":221.56,\"Close\":221.94,\"High\":221.94,\"Low\":221.56,\"Volume\":96075,\"Date\":\"2024-07-24 09:59:00 AM\"},{\"ScripCode\":46833,\"Open\":222,\"Close\":221.53,\"High\":222.07,\"Low\":221.53,\"Volume\":311100,\"Date\":\"2024-07-24 10:00:00 AM\"},{\"ScripCode\":46833,\"Open\":221.77,\"Close\":221.6,\"High\":221.77,\"Low\":221.6,\"Volume\":82350,\"Date\":\"2024-07-24 10:01:00 AM\"},{\"ScripCode\":46833,\"Open\":221.6,\"Close\":221.69,\"High\":221.83,\"Low\":221.6,\"Volume\":100650,\"Date\":\"2024-07-24 10:02:00 AM\"},{\"ScripCode\":46833,\"Open\":221.75,\"Close\":221.91,\"High\":221.91,\"Low\":221.75,\"Volume\":128100,\"Date\":\"2024-07-24 10:03:00 AM\"},{\"ScripCode\":46833,\"Open\":221.89,\"Close\":221.89,\"High\":221.89,\"Low\":221.8,\"Volume\":155550,\"Date\":\"2024-07-24 10:04:00 AM\"},{\"ScripCode\":46833,\"Open\":221.8,\"Close\":221.9,\"High\":221.9,\"Low\":221.7,\"Volume\":77775,\"Date\":\"2024-07-24 10:05:00 AM\"},{\"ScripCode\":46833,\"Open\":221.91,\"Close\":222.08,\"High\":222.1,\"Low\":221.91,\"Volume\":118950,\"Date\":\"2024-07-24 10:06:00 AM\"},{\"ScripCode\":46833,\"Open\":222.03,\"Close\":221.9,\"High\":222.03,\"Low\":221.88,\"Volume\":105225,\"Date\":\"2024-07-24 10:07:00 AM\"},{\"ScripCode\":46833,\"Open\":221.9,\"Close\":221.95,\"High\":222.01,\"Low\":221.86,\"Volume\":41175,\"Date\":\"2024-07-24 10:08:00 AM\"},{\"ScripCode\":46833,\"Open\":221.97,\"Close\":222.16,\"High\":222.16,\"Low\":221.97,\"Volume\":521550,\"Date\":\"2024-07-24 10:09:00 AM\"},{\"ScripCode\":46833,\"Open\":222.17,\"Close\":222.15,\"High\":222.17,\"Low\":222.01,\"Volume\":118950,\"Date\":\"2024-07-24 10:10:00 AM\"},{\"ScripCode\":46833,\"Open\":222.15,\"Close\":222.17,\"High\":222.2,\"Low\":222.14,\"Volume\":178425,\"Date\":\"2024-07-24 10:11:00 AM\"},{\"ScripCode\":46833,\"Open\":222.21,\"Close\":222.33,\"High\":222.33,\"Low\":222.21,\"Volume\":150975,\"Date\":\"2024-07-24 10:12:00 AM\"},{\"ScripCode\":46833,\"Open\":222.33,\"Close\":222,\"High\":222.33,\"Low\":222,\"Volume\":160125,\"Date\":\"2024-07-24 10:13:00 AM\"},{\"ScripCode\":46833,\"Open\":222.19,\"Close\":222.19,\"High\":222.22,\"Low\":222.12,\"Volume\":91500,\"Date\":\"2024-07-24 10:14:00 AM\"},{\"ScripCode\":46833,\"Open\":222.13,\"Close\":222.4,\"High\":222.4,\"Low\":222.13,\"Volume\":150975,\"Date\":\"2024-07-24 10:15:00 AM\"},{\"ScripCode\":46833,\"Open\":222.45,\"Close\":222.67,\"High\":222.75,\"Low\":222.45,\"Volume\":160125,\"Date\":\"2024-07-24 10:16:00 AM\"},{\"ScripCode\":46833,\"Open\":222.65,\"Close\":222.7,\"High\":222.7,\"Low\":222.51,\"Volume\":91500,\"Date\":\"2024-07-24 10:17:00 AM\"},{\"ScripCode\":46833,\"Open\":222.65,\"Close\":222.84,\"High\":222.95,\"Low\":222.61,\"Volume\":384300,\"Date\":\"2024-07-24 10:18:00 AM\"},{\"ScripCode\":46833,\"Open\":222.85,\"Close\":223.16,\"High\":223.16,\"Low\":222.84,\"Volume\":343125,\"Date\":\"2024-07-24 10:19:00 AM\"},{\"ScripCode\":46833,\"Open\":223.2,\"Close\":223.25,\"High\":223.25,\"Low\":222.95,\"Volume\":732000,\"Date\":\"2024-07-24 10:20:00 AM\"},{\"ScripCode\":46833,\"Open\":223.14,\"Close\":223.2,\"High\":223.21,\"Low\":223.07,\"Volume\":375150,\"Date\":\"2024-07-24 10:21:00 AM\"},{\"ScripCode\":46833,\"Open\":223.28,\"Close\":223.3,\"High\":223.3,\"Low\":223.2,\"Volume\":86925,\"Date\":\"2024-07-24 10:22:00 AM\"},{\"ScripCode\":46833,\"Open\":223.3,\"Close\":223.62,\"High\":223.62,\"Low\":223.3,\"Volume\":448350,\"Date\":\"2024-07-24 10:23:00 AM\"},{\"ScripCode\":46833,\"Open\":223.62,\"Close\":223.45,\"High\":223.62,\"Low\":223.41,\"Volume\":196725,\"Date\":\"2024-07-24 10:24:00 AM\"},{\"ScripCode\":46833,\"Open\":223.45,\"Close\":223.15,\"High\":223.45,\"Low\":223.05,\"Volume\":352275,\"Date\":\"2024-07-24 10:25:00 AM\"},{\"ScripCode\":46833,\"Open\":223.18,\"Close\":223.29,\"High\":223.38,\"Low\":223.03,\"Volume\":205875,\"Date\":\"2024-07-24 10:26:00 AM\"},{\"ScripCode\":46833,\"Open\":223.29,\"Close\":223.19,\"High\":223.29,\"Low\":222.9,\"Volume\":132675,\"Date\":\"2024-07-24 10:27:00 AM\"},{\"ScripCode\":46833,\"Open\":223.2,\"Close\":223.45,\"High\":223.5,\"Low\":223.2,\"Volume\":100650,\"Date\":\"2024-07-24 10:28:00 AM\"},{\"ScripCode\":46833,\"Open\":223.43,\"Close\":223.27,\"High\":223.5,\"Low\":223.27,\"Volume\":219600,\"Date\":\"2024-07-24 10:29:00 AM\"},{\"ScripCode\":46833,\"Open\":223.26,\"Close\":223.1,\"High\":223.26,\"Low\":223.02,\"Volume\":77775,\"Date\":\"2024-07-24 10:30:00 AM\"},{\"ScripCode\":46833,\"Open\":223.1,\"Close\":223.16,\"High\":223.16,\"Low\":222.99,\"Volume\":59475,\"Date\":\"2024-07-24 10:31:00 AM\"},{\"ScripCode\":46833,\"Open\":223.07,\"Close\":223.24,\"High\":223.24,\"Low\":223.07,\"Volume\":59475,\"Date\":\"2024-07-24 10:32:00 AM\"},{\"ScripCode\":46833,\"Open\":223.1,\"Close\":223.12,\"High\":223.14,\"Low\":223.1,\"Volume\":86925,\"Date\":\"2024-07-24 10:33:00 AM\"},{\"ScripCode\":46833,\"Open\":223.04,\"Close\":222.89,\"High\":223.04,\"Low\":222.89,\"Volume\":146400,\"Date\":\"2024-07-24 10:34:00 AM\"},{\"ScripCode\":46833,\"Open\":222.9,\"Close\":222.92,\"High\":222.96,\"Low\":222.85,\"Volume\":64050,\"Date\":\"2024-07-24 10:35:00 AM\"},{\"ScripCode\":46833,\"Open\":222.82,\"Close\":222.81,\"High\":222.82,\"Low\":222.75,\"Volume\":54900,\"Date\":\"2024-07-24 10:36:00 AM\"},{\"ScripCode\":46833,\"Open\":222.73,\"Close\":222.75,\"High\":222.9,\"Low\":222.73,\"Volume\":86925,\"Date\":\"2024-07-24 10:37:00 AM\"},{\"ScripCode\":46833,\"Open\":222.72,\"Close\":222.85,\"High\":222.85,\"Low\":222.72,\"Volume\":36600,\"Date\":\"2024-07-24 10:38:00 AM\"},{\"ScripCode\":46833,\"Open\":223,\"Close\":223.18,\"High\":223.18,\"Low\":223,\"Volume\":73200,\"Date\":\"2024-07-24 10:39:00 AM\"},{\"ScripCode\":46833,\"Open\":223.38,\"Close\":223.38,\"High\":223.38,\"Low\":223.38,\"Volume\":68625,\"Date\":\"2024-07-24 10:40:00 AM\"},{\"ScripCode\":46833,\"Open\":223.46,\"Close\":223.43,\"High\":223.46,\"Low\":223.3,\"Volume\":59475,\"Date\":\"2024-07-24 10:41:00 AM\"},{\"ScripCode\":46833,\"Open\":223.43,\"Close\":223.46,\"High\":223.46,\"Low\":223.35,\"Volume\":54900,\"Date\":\"2024-07-24 10:42:00 AM\"},{\"ScripCode\":46833,\"Open\":223.46,\"Close\":223.16,\"High\":223.46,\"Low\":223.16,\"Volume\":105225,\"Date\":\"2024-07-24 10:43:00 AM\"},{\"ScripCode\":46833,\"Open\":223.16,\"Close\":223.03,\"High\":223.26,\"Low\":223.02,\"Volume\":247050,\"Date\":\"2024-07-24 10:44:00 AM\"},{\"ScripCode\":46833,\"Open\":223.2,\"Close\":222.87,\"High\":223.2,\"Low\":222.87,\"Volume\":228750,\"Date\":\"2024-07-24 10:45:00 AM\"},{\"ScripCode\":46833,\"Open\":222.82,\"Close\":223.1,\"High\":223.1,\"Low\":222.7,\"Volume\":96075,\"Date\":\"2024-07-24 10:46:00 AM\"},{\"ScripCode\":46833,\"Open\":223.15,\"Close\":223,\"High\":223.15,\"Low\":222.95,\"Volume\":155550,\"Date\":\"2024-07-24 10:47:00 AM\"},{\"ScripCode\":46833,\"Open\":223.1,\"Close\":223.3,\"High\":223.3,\"Low\":223.04,\"Volume\":137250,\"Date\":\"2024-07-24 10:48:00 AM\"},{\"ScripCode\":46833,\"Open\":223.23,\"Close\":223.3,\"High\":223.34,\"Low\":223.23,\"Volume\":187575,\"Date\":\"2024-07-24 10:49:00 AM\"},{\"ScripCode\":46833,\"Open\":223.3,\"Close\":223.43,\"High\":223.43,\"Low\":223.27,\"Volume\":54900,\"Date\":\"2024-07-24 10:50:00 AM\"},{\"ScripCode\":46833,\"Open\":223.31,\"Close\":223.35,\"High\":223.38,\"Low\":223.28,\"Volume\":173850,\"Date\":\"2024-07-24 10:51:00 AM\"},{\"ScripCode\":46833,\"Open\":223.28,\"Close\":223.49,\"High\":223.49,\"Low\":223.28,\"Volume\":128100,\"Date\":\"2024-07-24 10:52:00 AM\"},{\"ScripCode\":46833,\"Open\":223.55,\"Close\":223.49,\"High\":223.75,\"Low\":223.49,\"Volume\":224175,\"Date\":\"2024-07-24 10:53:00 AM\"},{\"ScripCode\":46833,\"Open\":223.49,\"Close\":223.77,\"High\":223.77,\"Low\":223.49,\"Volume\":155550,\"Date\":\"2024-07-24 10:54:00 AM\"},{\"ScripCode\":46833,\"Open\":223.77,\"Close\":223.54,\"High\":223.8,\"Low\":223.54,\"Volume\":100650,\"Date\":\"2024-07-24 10:55:00 AM\"},{\"ScripCode\":46833,\"Open\":223.5,\"Close\":223.5,\"High\":223.5,\"Low\":223.5,\"Volume\":22875,\"Date\":\"2024-07-24 10:56:00 AM\"},{\"ScripCode\":46833,\"Open\":223.5,\"Close\":223.44,\"High\":223.5,\"Low\":223.4,\"Volume\":260775,\"Date\":\"2024-07-24 10:57:00 AM\"},{\"ScripCode\":46833,\"Open\":223.44,\"Close\":223.5,\"High\":223.6,\"Low\":223.44,\"Volume\":64050,\"Date\":\"2024-07-24 10:58:00 AM\"},{\"ScripCode\":46833,\"Open\":223.45,\"Close\":223.26,\"High\":223.45,\"Low\":223.26,\"Volume\":123525,\"Date\":\"2024-07-24 10:59:00 AM\"},{\"ScripCode\":46833,\"Open\":223.26,\"Close\":223.24,\"High\":223.36,\"Low\":223.24,\"Volume\":64050,\"Date\":\"2024-07-24 11:00:00 AM\"},{\"ScripCode\":46833,\"Open\":223.26,\"Close\":223.24,\"High\":223.26,\"Low\":223.24,\"Volume\":32025,\"Date\":\"2024-07-24 11:01:00 AM\"},{\"ScripCode\":46833,\"Open\":223.01,\"Close\":223.1,\"High\":223.1,\"Low\":223.01,\"Volume\":50325,\"Date\":\"2024-07-24 11:02:00 AM\"},{\"ScripCode\":46833,\"Open\":223.05,\"Close\":222.88,\"High\":223.05,\"Low\":222.88,\"Volume\":73200,\"Date\":\"2024-07-24 11:03:00 AM\"},{\"ScripCode\":46833,\"Open\":222.88,\"Close\":222.84,\"High\":222.88,\"Low\":222.82,\"Volume\":54900,\"Date\":\"2024-07-24 11:04:00 AM\"},{\"ScripCode\":46833,\"Open\":222.85,\"Close\":222.79,\"High\":222.85,\"Low\":222.79,\"Volume\":41175,\"Date\":\"2024-07-24 11:05:00 AM\"},{\"ScripCode\":46833,\"Open\":222.8,\"Close\":222.67,\"High\":222.8,\"Low\":222.67,\"Volume\":86925,\"Date\":\"2024-07-24 11:06:00 AM\"},{\"ScripCode\":46833,\"Open\":222.58,\"Close\":222.5,\"High\":222.69,\"Low\":222.5,\"Volume\":109800,\"Date\":\"2024-07-24 11:07:00 AM\"},{\"ScripCode\":46833,\"Open\":222.5,\"Close\":222.41,\"High\":222.5,\"Low\":222.32,\"Volume\":45750,\"Date\":\"2024-07-24 11:08:00 AM\"},{\"ScripCode\":46833,\"Open\":222.41,\"Close\":222.35,\"High\":222.48,\"Low\":222.3,\"Volume\":59475,\"Date\":\"2024-07-24 11:09:00 AM\"},{\"ScripCode\":46833,\"Open\":222.35,\"Close\":222.23,\"High\":222.35,\"Low\":222.11,\"Volume\":150975,\"Date\":\"2024-07-24 11:10:00 AM\"},{\"ScripCode\":46833,\"Open\":222.23,\"Close\":222.32,\"High\":222.32,\"Low\":222.23,\"Volume\":73200,\"Date\":\"2024-07-24 11:11:00 AM\"},{\"ScripCode\":46833,\"Open\":222.32,\"Close\":222.17,\"High\":222.32,\"Low\":222.17,\"Volume\":50325,\"Date\":\"2024-07-24 11:12:00 AM\"},{\"ScripCode\":46833,\"Open\":222.17,\"Close\":222,\"High\":222.17,\"Low\":222,\"Volume\":36600,\"Date\":\"2024-07-24 11:13:00 AM\"},{\"ScripCode\":46833,\"Open\":222.02,\"Close\":221.82,\"High\":222.02,\"Low\":221.75,\"Volume\":173850,\"Date\":\"2024-07-24 11:14:00 AM\"},{\"ScripCode\":46833,\"Open\":221.8,\"Close\":221.88,\"High\":221.88,\"Low\":221.65,\"Volume\":86925,\"Date\":\"2024-07-24 11:15:00 AM\"},{\"ScripCode\":46833,\"Open\":221.88,\"Close\":221.73,\"High\":221.88,\"Low\":221.73,\"Volume\":45750,\"Date\":\"2024-07-24 11:16:00 AM\"},{\"ScripCode\":46833,\"Open\":221.74,\"Close\":221.97,\"High\":222.11,\"Low\":221.66,\"Volume\":407175,\"Date\":\"2024-07-24 11:17:00 AM\"},{\"ScripCode\":46833,\"Open\":222.1,\"Close\":221.88,\"High\":222.1,\"Low\":221.88,\"Volume\":100650,\"Date\":\"2024-07-24 11:18:00 AM\"},{\"ScripCode\":46833,\"Open\":221.88,\"Close\":221.91,\"High\":222.01,\"Low\":221.88,\"Volume\":50325,\"Date\":\"2024-07-24 11:19:00 AM\"},{\"ScripCode\":46833,\"Open\":221.91,\"Close\":221.9,\"High\":221.91,\"Low\":221.85,\"Volume\":64050,\"Date\":\"2024-07-24 11:20:00 AM\"},{\"ScripCode\":46833,\"Open\":221.9,\"Close\":221.75,\"High\":221.9,\"Low\":221.75,\"Volume\":233325,\"Date\":\"2024-07-24 11:21:00 AM\"},{\"ScripCode\":46833,\"Open\":221.75,\"Close\":221.78,\"High\":221.78,\"Low\":221.75,\"Volume\":82350,\"Date\":\"2024-07-24 11:22:00 AM\"},{\"ScripCode\":46833,\"Open\":221.78,\"Close\":221.78,\"High\":221.78,\"Low\":221.78,\"Volume\":36600,\"Date\":\"2024-07-24 11:23:00 AM\"},{\"ScripCode\":46833,\"Open\":221.78,\"Close\":221.72,\"High\":221.78,\"Low\":221.72,\"Volume\":109800,\"Date\":\"2024-07-24 11:24:00 AM\"},{\"ScripCode\":46833,\"Open\":221.72,\"Close\":221.77,\"High\":221.77,\"Low\":221.72,\"Volume\":59475,\"Date\":\"2024-07-24 11:25:00 AM\"},{\"ScripCode\":46833,\"Open\":221.91,\"Close\":221.92,\"High\":221.93,\"Low\":221.85,\"Volume\":86925,\"Date\":\"2024-07-24 11:26:00 AM\"},{\"ScripCode\":46833,\"Open\":221.92,\"Close\":221.58,\"High\":221.92,\"Low\":221.55,\"Volume\":64050,\"Date\":\"2024-07-24 11:27:00 AM\"},{\"ScripCode\":46833,\"Open\":221.58,\"Close\":221.53,\"High\":221.58,\"Low\":221.53,\"Volume\":41175,\"Date\":\"2024-07-24 11:28:00 AM\"},{\"ScripCode\":46833,\"Open\":221.5,\"Close\":221.32,\"High\":221.5,\"Low\":221.18,\"Volume\":82350,\"Date\":\"2024-07-24 11:29:00 AM\"},{\"ScripCode\":46833,\"Open\":221.32,\"Close\":221,\"High\":221.32,\"Low\":221,\"Volume\":224175,\"Date\":\"2024-07-24 11:30:00 AM\"},{\"ScripCode\":46833,\"Open\":221.18,\"Close\":221.45,\"High\":221.45,\"Low\":221.15,\"Volume\":114375,\"Date\":\"2024-07-24 11:31:00 AM\"},{\"ScripCode\":46833,\"Open\":221.37,\"Close\":221.6,\"High\":221.6,\"Low\":221.37,\"Volume\":91500,\"Date\":\"2024-07-24 11:32:00 AM\"},{\"ScripCode\":46833,\"Open\":221.6,\"Close\":221.62,\"High\":221.68,\"Low\":221.6,\"Volume\":68625,\"Date\":\"2024-07-24 11:33:00 AM\"},{\"ScripCode\":46833,\"Open\":221.62,\"Close\":221.43,\"High\":221.62,\"Low\":221.4,\"Volume\":96075,\"Date\":\"2024-07-24 11:34:00 AM\"},{\"ScripCode\":46833,\"Open\":221.45,\"Close\":221.45,\"High\":221.45,\"Low\":221.45,\"Volume\":32025,\"Date\":\"2024-07-24 11:35:00 AM\"},{\"ScripCode\":46833,\"Open\":221.72,\"Close\":221.78,\"High\":221.78,\"Low\":221.72,\"Volume\":18300,\"Date\":\"2024-07-24 11:36:00 AM\"},{\"ScripCode\":46833,\"Open\":221.66,\"Close\":221.66,\"High\":221.66,\"Low\":221.66,\"Volume\":41175,\"Date\":\"2024-07-24 11:37:00 AM\"},{\"ScripCode\":46833,\"Open\":221.66,\"Close\":221.66,\"High\":221.66,\"Low\":221.66,\"Volume\":146400,\"Date\":\"2024-07-24 11:38:00 AM\"},{\"ScripCode\":46833,\"Open\":221.44,\"Close\":221.49,\"High\":221.65,\"Low\":221.44,\"Volume\":210450,\"Date\":\"2024-07-24 11:39:00 AM\"},{\"ScripCode\":46833,\"Open\":221.49,\"Close\":221.75,\"High\":221.75,\"Low\":221.49,\"Volume\":64050,\"Date\":\"2024-07-24 11:40:00 AM\"},{\"ScripCode\":46833,\"Open\":221.75,\"Close\":221.68,\"High\":221.75,\"Low\":221.68,\"Volume\":27450,\"Date\":\"2024-07-24 11:41:00 AM\"},{\"ScripCode\":46833,\"Open\":221.68,\"Close\":221.33,\"High\":221.68,\"Low\":221.33,\"Volume\":45750,\"Date\":\"2024-07-24 11:42:00 AM\"},{\"ScripCode\":46833,\"Open\":221.33,\"Close\":221.28,\"High\":221.33,\"Low\":221.28,\"Volume\":64050,\"Date\":\"2024-07-24 11:43:00 AM\"},{\"ScripCode\":46833,\"Open\":221.28,\"Close\":221.28,\"High\":221.28,\"Low\":221.28,\"Volume\":32025,\"Date\":\"2024-07-24 11:44:00 AM\"},{\"ScripCode\":46833,\"Open\":221.49,\"Close\":221.5,\"High\":221.5,\"Low\":221.49,\"Volume\":68625,\"Date\":\"2024-07-24 11:45:00 AM\"},{\"ScripCode\":46833,\"Open\":221.48,\"Close\":221.56,\"High\":221.57,\"Low\":221.48,\"Volume\":105225,\"Date\":\"2024-07-24 11:46:00 AM\"},{\"ScripCode\":46833,\"Open\":221.54,\"Close\":221.43,\"High\":221.54,\"Low\":221.43,\"Volume\":68625,\"Date\":\"2024-07-24 11:47:00 AM\"},{\"ScripCode\":46833,\"Open\":221.56,\"Close\":221.73,\"High\":221.73,\"Low\":221.55,\"Volume\":100650,\"Date\":\"2024-07-24 11:48:00 AM\"},{\"ScripCode\":46833,\"Open\":221.73,\"Close\":221.82,\"High\":221.82,\"Low\":221.73,\"Volume\":91500,\"Date\":\"2024-07-24 11:49:00 AM\"},{\"ScripCode\":46833,\"Open\":221.82,\"Close\":221.68,\"High\":221.82,\"Low\":221.67,\"Volume\":178425,\"Date\":\"2024-07-24 11:50:00 AM\"},{\"ScripCode\":46833,\"Open\":221.68,\"Close\":221.85,\"High\":221.95,\"Low\":221.68,\"Volume\":96075,\"Date\":\"2024-07-24 11:51:00 AM\"},{\"ScripCode\":46833,\"Open\":221.85,\"Close\":221.77,\"High\":221.85,\"Low\":221.63,\"Volume\":86925,\"Date\":\"2024-07-24 11:52:00 AM\"},{\"ScripCode\":46833,\"Open\":221.77,\"Close\":221.95,\"High\":221.95,\"Low\":221.69,\"Volume\":41175,\"Date\":\"2024-07-24 11:53:00 AM\"},{\"ScripCode\":46833,\"Open\":221.95,\"Close\":222,\"High\":222,\"Low\":221.89,\"Volume\":59475,\"Date\":\"2024-07-24 11:54:00 AM\"},{\"ScripCode\":46833,\"Open\":222,\"Close\":221.7,\"High\":222,\"Low\":221.7,\"Volume\":36600,\"Date\":\"2024-07-24 11:55:00 AM\"},{\"ScripCode\":46833,\"Open\":221.7,\"Close\":221.7,\"High\":221.7,\"Low\":221.7,\"Volume\":27450,\"Date\":\"2024-07-24 11:56:00 AM\"},{\"ScripCode\":46833,\"Open\":221.7,\"Close\":221.7,\"High\":221.7,\"Low\":221.7,\"Volume\":32025,\"Date\":\"2024-07-24 11:57:00 AM\"},{\"ScripCode\":46833,\"Open\":221.8,\"Close\":221.9,\"High\":221.9,\"Low\":221.8,\"Volume\":91500,\"Date\":\"2024-07-24 11:58:00 AM\"},{\"ScripCode\":46833,\"Open\":221.9,\"Close\":222.02,\"High\":222.02,\"Low\":221.9,\"Volume\":13725,\"Date\":\"2024-07-24 11:59:00 AM\"},{\"ScripCode\":46833,\"Open\":222.02,\"Close\":221.97,\"High\":222.02,\"Low\":221.97,\"Volume\":22875,\"Date\":\"2024-07-24 12:00:00 PM\"},{\"ScripCode\":46833,\"Open\":221.97,\"Close\":222.44,\"High\":222.44,\"Low\":221.97,\"Volume\":96075,\"Date\":\"2024-07-24 12:01:00 PM\"},{\"ScripCode\":46833,\"Open\":222.44,\"Close\":222.37,\"High\":222.44,\"Low\":222.35,\"Volume\":54900,\"Date\":\"2024-07-24 12:02:00 PM\"},{\"ScripCode\":46833,\"Open\":222.37,\"Close\":222.39,\"High\":222.39,\"Low\":222.37,\"Volume\":32025,\"Date\":\"2024-07-24 12:03:00 PM\"},{\"ScripCode\":46833,\"Open\":222.37,\"Close\":222.37,\"High\":222.47,\"Low\":222.37,\"Volume\":64050,\"Date\":\"2024-07-24 12:04:00 PM\"},{\"ScripCode\":46833,\"Open\":222.37,\"Close\":222.38,\"High\":222.38,\"Low\":222.3,\"Volume\":160125,\"Date\":\"2024-07-24 12:05:00 PM\"},{\"ScripCode\":46833,\"Open\":222.63,\"Close\":222.42,\"High\":222.69,\"Low\":222.42,\"Volume\":73200,\"Date\":\"2024-07-24 12:06:00 PM\"},{\"ScripCode\":46833,\"Open\":222.42,\"Close\":222.08,\"High\":222.46,\"Low\":222.08,\"Volume\":36600,\"Date\":\"2024-07-24 12:07:00 PM\"},{\"ScripCode\":46833,\"Open\":222.08,\"Close\":222.14,\"High\":222.14,\"Low\":222.05,\"Volume\":36600,\"Date\":\"2024-07-24 12:08:00 PM\"},{\"ScripCode\":46833,\"Open\":222.14,\"Close\":222.11,\"High\":222.23,\"Low\":222.1,\"Volume\":77775,\"Date\":\"2024-07-24 12:09:00 PM\"},{\"ScripCode\":46833,\"Open\":222.05,\"Close\":222,\"High\":222.05,\"Low\":222,\"Volume\":36600,\"Date\":\"2024-07-24 12:10:00 PM\"},{\"ScripCode\":46833,\"Open\":222,\"Close\":221.8,\"High\":222,\"Low\":221.8,\"Volume\":50325,\"Date\":\"2024-07-24 12:11:00 PM\"},{\"ScripCode\":46833,\"Open\":221.8,\"Close\":221.6,\"High\":221.8,\"Low\":221.6,\"Volume\":41175,\"Date\":\"2024-07-24 12:12:00 PM\"},{\"ScripCode\":46833,\"Open\":221.57,\"Close\":221.73,\"High\":221.8,\"Low\":221.55,\"Volume\":73200,\"Date\":\"2024-07-24 12:13:00 PM\"},{\"ScripCode\":46833,\"Open\":221.73,\"Close\":222,\"High\":222,\"Low\":221.73,\"Volume\":68625,\"Date\":\"2024-07-24 12:14:00 PM\"},{\"ScripCode\":46833,\"Open\":222,\"Close\":221.98,\"High\":222,\"Low\":221.95,\"Volume\":128100,\"Date\":\"2024-07-24 12:15:00 PM\"},{\"ScripCode\":46833,\"Open\":221.98,\"Close\":221.98,\"High\":221.98,\"Low\":221.98,\"Volume\":27450,\"Date\":\"2024-07-24 12:16:00 PM\"},{\"ScripCode\":46833,\"Open\":221.98,\"Close\":221.98,\"High\":221.98,\"Low\":221.98,\"Volume\":210450,\"Date\":\"2024-07-24 12:17:00 PM\"},{\"ScripCode\":46833,\"Open\":221.63,\"Close\":221.51,\"High\":221.63,\"Low\":221.51,\"Volume\":36600,\"Date\":\"2024-07-24 12:18:00 PM\"},{\"ScripCode\":46833,\"Open\":221.5,\"Close\":221.45,\"High\":221.51,\"Low\":221.45,\"Volume\":45750,\"Date\":\"2024-07-24 12:19:00 PM\"},{\"ScripCode\":46833,\"Open\":221.28,\"Close\":221.21,\"High\":221.28,\"Low\":221.21,\"Volume\":59475,\"Date\":\"2024-07-24 12:20:00 PM\"},{\"ScripCode\":46833,\"Open\":221.32,\"Close\":221.45,\"High\":221.45,\"Low\":221.25,\"Volume\":91500,\"Date\":\"2024-07-24 12:21:00 PM\"},{\"ScripCode\":46833,\"Open\":221.45,\"Close\":221.47,\"High\":221.5,\"Low\":221.45,\"Volume\":45750,\"Date\":\"2024-07-24 12:22:00 PM\"},{\"ScripCode\":46833,\"Open\":221.47,\"Close\":221.47,\"High\":221.47,\"Low\":221.47,\"Volume\":41175,\"Date\":\"2024-07-24 12:23:00 PM\"},{\"ScripCode\":46833,\"Open\":221.41,\"Close\":221.5,\"High\":221.5,\"Low\":221.41,\"Volume\":68625,\"Date\":\"2024-07-24 12:24:00 PM\"},{\"ScripCode\":46833,\"Open\":221.47,\"Close\":221.39,\"High\":221.47,\"Low\":221.39,\"Volume\":45750,\"Date\":\"2024-07-24 12:25:00 PM\"},{\"ScripCode\":46833,\"Open\":221.37,\"Close\":221.3,\"High\":221.37,\"Low\":221.22,\"Volume\":150975,\"Date\":\"2024-07-24 12:26:00 PM\"},{\"ScripCode\":46833,\"Open\":221.4,\"Close\":221.34,\"High\":221.4,\"Low\":221.3,\"Volume\":32025,\"Date\":\"2024-07-24 12:27:00 PM\"},{\"ScripCode\":46833,\"Open\":221.56,\"Close\":221.52,\"High\":221.56,\"Low\":221.52,\"Volume\":50325,\"Date\":\"2024-07-24 12:28:00 PM\"},{\"ScripCode\":46833,\"Open\":221.42,\"Close\":221.51,\"High\":221.51,\"Low\":221.42,\"Volume\":50325,\"Date\":\"2024-07-24 12:29:00 PM\"},{\"ScripCode\":46833,\"Open\":221.38,\"Close\":221.25,\"High\":221.38,\"Low\":221.19,\"Volume\":59475,\"Date\":\"2024-07-24 12:30:00 PM\"},{\"ScripCode\":46833,\"Open\":221.12,\"Close\":221.15,\"High\":221.19,\"Low\":221.12,\"Volume\":32025,\"Date\":\"2024-07-24 12:31:00 PM\"},{\"ScripCode\":46833,\"Open\":221.17,\"Close\":221.22,\"High\":221.24,\"Low\":221.14,\"Volume\":109800,\"Date\":\"2024-07-24 12:32:00 PM\"},{\"ScripCode\":46833,\"Open\":221.25,\"Close\":221.12,\"High\":221.25,\"Low\":221.12,\"Volume\":59475,\"Date\":\"2024-07-24 12:33:00 PM\"},{\"ScripCode\":46833,\"Open\":221.12,\"Close\":221.05,\"High\":221.12,\"Low\":221.03,\"Volume\":59475,\"Date\":\"2024-07-24 12:34:00 PM\"},{\"ScripCode\":46833,\"Open\":221.05,\"Close\":221.02,\"High\":221.05,\"Low\":221.02,\"Volume\":27450,\"Date\":\"2024-07-24 12:35:00 PM\"},{\"ScripCode\":46833,\"Open\":221.02,\"Close\":221.36,\"High\":221.36,\"Low\":221.02,\"Volume\":45750,\"Date\":\"2024-07-24 12:36:00 PM\"},{\"ScripCode\":46833,\"Open\":221.36,\"Close\":220.97,\"High\":221.36,\"Low\":220.97,\"Volume\":59475,\"Date\":\"2024-07-24 12:37:00 PM\"},{\"ScripCode\":46833,\"Open\":221.01,\"Close\":221.01,\"High\":221.01,\"Low\":221.01,\"Volume\":118950,\"Date\":\"2024-07-24 12:38:00 PM\"},{\"ScripCode\":46833,\"Open\":221.01,\"Close\":220.57,\"High\":221.01,\"Low\":220.57,\"Volume\":86925,\"Date\":\"2024-07-24 12:39:00 PM\"},{\"ScripCode\":46833,\"Open\":220.64,\"Close\":220.55,\"High\":220.64,\"Low\":220.51,\"Volume\":82350,\"Date\":\"2024-07-24 12:40:00 PM\"},{\"ScripCode\":46833,\"Open\":220.55,\"Close\":220.92,\"High\":220.92,\"Low\":220.55,\"Volume\":73200,\"Date\":\"2024-07-24 12:41:00 PM\"},{\"ScripCode\":46833,\"Open\":221.08,\"Close\":220.98,\"High\":221.08,\"Low\":220.96,\"Volume\":54900,\"Date\":\"2024-07-24 12:42:00 PM\"},{\"ScripCode\":46833,\"Open\":220.98,\"Close\":221.11,\"High\":221.11,\"Low\":220.8,\"Volume\":128100,\"Date\":\"2024-07-24 12:43:00 PM\"},{\"ScripCode\":46833,\"Open\":221.07,\"Close\":220.8,\"High\":221.07,\"Low\":220.8,\"Volume\":45750,\"Date\":\"2024-07-24 12:44:00 PM\"},{\"ScripCode\":46833,\"Open\":220.65,\"Close\":220.81,\"High\":220.91,\"Low\":220.58,\"Volume\":283650,\"Date\":\"2024-07-24 12:45:00 PM\"},{\"ScripCode\":46833,\"Open\":220.82,\"Close\":221.04,\"High\":221.08,\"Low\":220.82,\"Volume\":96075,\"Date\":\"2024-07-24 12:46:00 PM\"},{\"ScripCode\":46833,\"Open\":221,\"Close\":221,\"High\":221,\"Low\":221,\"Volume\":123525,\"Date\":\"2024-07-24 12:47:00 PM\"},{\"ScripCode\":46833,\"Open\":221,\"Close\":221.46,\"High\":221.46,\"Low\":221,\"Volume\":215025,\"Date\":\"2024-07-24 12:48:00 PM\"},{\"ScripCode\":46833,\"Open\":221.46,\"Close\":221.35,\"High\":221.46,\"Low\":221.24,\"Volume\":315675,\"Date\":\"2024-07-24 12:49:00 PM\"},{\"ScripCode\":46833,\"Open\":221.43,\"Close\":221.34,\"High\":221.43,\"Low\":221.31,\"Volume\":82350,\"Date\":\"2024-07-24 12:50:00 PM\"},{\"ScripCode\":46833,\"Open\":221.3,\"Close\":221.3,\"High\":221.3,\"Low\":221.3,\"Volume\":18300,\"Date\":\"2024-07-24 12:51:00 PM\"},{\"ScripCode\":46833,\"Open\":220.96,\"Close\":221.03,\"High\":221.03,\"Low\":220.82,\"Volume\":54900,\"Date\":\"2024-07-24 12:52:00 PM\"},{\"ScripCode\":46833,\"Open\":221.03,\"Close\":220.84,\"High\":221.09,\"Low\":220.84,\"Volume\":68625,\"Date\":\"2024-07-24 12:53:00 PM\"},{\"ScripCode\":46833,\"Open\":220.84,\"Close\":220.9,\"High\":220.9,\"Low\":220.84,\"Volume\":192150,\"Date\":\"2024-07-24 12:54:00 PM\"},{\"ScripCode\":46833,\"Open\":220.9,\"Close\":221.03,\"High\":221.03,\"Low\":220.9,\"Volume\":32025,\"Date\":\"2024-07-24 12:55:00 PM\"},{\"ScripCode\":46833,\"Open\":221.05,\"Close\":221.18,\"High\":221.18,\"Low\":221.05,\"Volume\":45750,\"Date\":\"2024-07-24 12:56:00 PM\"},{\"ScripCode\":46833,\"Open\":221.18,\"Close\":221.18,\"High\":221.18,\"Low\":221.15,\"Volume\":64050,\"Date\":\"2024-07-24 12:57:00 PM\"},{\"ScripCode\":46833,\"Open\":221.2,\"Close\":221.18,\"High\":221.2,\"Low\":221.18,\"Volume\":201300,\"Date\":\"2024-07-24 12:58:00 PM\"},{\"ScripCode\":46833,\"Open\":221.08,\"Close\":220.92,\"High\":221.08,\"Low\":220.92,\"Volume\":54900,\"Date\":\"2024-07-24 12:59:00 PM\"},{\"ScripCode\":46833,\"Open\":220.92,\"Close\":221,\"High\":221,\"Low\":220.9,\"Volume\":86925,\"Date\":\"2024-07-24 01:00:00 PM\"},{\"ScripCode\":46833,\"Open\":221,\"Close\":221.08,\"High\":221.08,\"Low\":221,\"Volume\":59475,\"Date\":\"2024-07-24 01:01:00 PM\"},{\"ScripCode\":46833,\"Open\":221.04,\"Close\":221.11,\"High\":221.11,\"Low\":221.04,\"Volume\":54900,\"Date\":\"2024-07-24 01:02:00 PM\"},{\"ScripCode\":46833,\"Open\":221.11,\"Close\":221.24,\"High\":221.24,\"Low\":221.11,\"Volume\":68625,\"Date\":\"2024-07-24 01:03:00 PM\"},{\"ScripCode\":46833,\"Open\":221.15,\"Close\":221.18,\"High\":221.18,\"Low\":221.15,\"Volume\":54900,\"Date\":\"2024-07-24 01:04:00 PM\"},{\"ScripCode\":46833,\"Open\":221.18,\"Close\":221.15,\"High\":221.18,\"Low\":221.15,\"Volume\":233325,\"Date\":\"2024-07-24 01:05:00 PM\"},{\"ScripCode\":46833,\"Open\":221.15,\"Close\":221.09,\"High\":221.15,\"Low\":221.09,\"Volume\":50325,\"Date\":\"2024-07-24 01:06:00 PM\"},{\"ScripCode\":46833,\"Open\":221.09,\"Close\":221.09,\"High\":221.09,\"Low\":221.09,\"Volume\":4575,\"Date\":\"2024-07-24 01:07:00 PM\"},{\"ScripCode\":46833,\"Open\":221.27,\"Close\":221.27,\"High\":221.27,\"Low\":221.27,\"Volume\":32025,\"Date\":\"2024-07-24 01:08:00 PM\"},{\"ScripCode\":46833,\"Open\":221.29,\"Close\":221.12,\"High\":221.29,\"Low\":221.12,\"Volume\":68625,\"Date\":\"2024-07-24 01:09:00 PM\"},{\"ScripCode\":46833,\"Open\":221.12,\"Close\":220.93,\"High\":221.12,\"Low\":220.93,\"Volume\":27450,\"Date\":\"2024-07-24 01:10:00 PM\"},{\"ScripCode\":46833,\"Open\":220.93,\"Close\":220.9,\"High\":220.93,\"Low\":220.9,\"Volume\":59475,\"Date\":\"2024-07-24 01:11:00 PM\"},{\"ScripCode\":46833,\"Open\":220.9,\"Close\":220.9,\"High\":220.9,\"Low\":220.9,\"Volume\":114375,\"Date\":\"2024-07-24 01:12:00 PM\"},{\"ScripCode\":46833,\"Open\":220.6,\"Close\":220.73,\"High\":220.73,\"Low\":220.6,\"Volume\":192150,\"Date\":\"2024-07-24 01:13:00 PM\"},{\"ScripCode\":46833,\"Open\":220.74,\"Close\":221.07,\"High\":221.07,\"Low\":220.74,\"Volume\":77775,\"Date\":\"2024-07-24 01:14:00 PM\"},{\"ScripCode\":46833,\"Open\":221,\"Close\":221,\"High\":221,\"Low\":221,\"Volume\":32025,\"Date\":\"2024-07-24 01:15:00 PM\"},{\"ScripCode\":46833,\"Open\":221,\"Close\":220.85,\"High\":221,\"Low\":220.81,\"Volume\":36600,\"Date\":\"2024-07-24 01:16:00 PM\"},{\"ScripCode\":46833,\"Open\":220.85,\"Close\":220.71,\"High\":220.85,\"Low\":220.71,\"Volume\":45750,\"Date\":\"2024-07-24 01:17:00 PM\"},{\"ScripCode\":46833,\"Open\":220.71,\"Close\":220.71,\"High\":220.71,\"Low\":220.71,\"Volume\":27450,\"Date\":\"2024-07-24 01:18:00 PM\"},{\"ScripCode\":46833,\"Open\":220.62,\"Close\":220.62,\"High\":220.62,\"Low\":220.62,\"Volume\":45750,\"Date\":\"2024-07-24 01:19:00 PM\"},{\"ScripCode\":46833,\"Open\":220.62,\"Close\":220.62,\"High\":220.62,\"Low\":220.62,\"Volume\":22875,\"Date\":\"2024-07-24 01:20:00 PM\"},{\"ScripCode\":46833,\"Open\":220.62,\"Close\":220.62,\"High\":220.62,\"Low\":220.62,\"Volume\":114375,\"Date\":\"2024-07-24 01:21:00 PM\"},{\"ScripCode\":46833,\"Open\":220.62,\"Close\":220.75,\"High\":220.75,\"Low\":220.62,\"Volume\":27450,\"Date\":\"2024-07-24 01:22:00 PM\"},{\"ScripCode\":46833,\"Open\":220.99,\"Close\":220.99,\"High\":220.99,\"Low\":220.99,\"Volume\":22875,\"Date\":\"2024-07-24 01:23:00 PM\"},{\"ScripCode\":46833,\"Open\":220.99,\"Close\":221.02,\"High\":221.02,\"Low\":220.97,\"Volume\":54900,\"Date\":\"2024-07-24 01:24:00 PM\"},{\"ScripCode\":46833,\"Open\":221.04,\"Close\":221.02,\"High\":221.04,\"Low\":221.02,\"Volume\":32025,\"Date\":\"2024-07-24 01:25:00 PM\"},{\"ScripCode\":46833,\"Open\":220.9,\"Close\":220.74,\"High\":220.9,\"Low\":220.74,\"Volume\":41175,\"Date\":\"2024-07-24 01:26:00 PM\"},{\"ScripCode\":46833,\"Open\":220.53,\"Close\":220.4,\"High\":220.53,\"Low\":220.3,\"Volume\":59475,\"Date\":\"2024-07-24 01:27:00 PM\"},{\"ScripCode\":46833,\"Open\":220.44,\"Close\":221.12,\"High\":221.12,\"Low\":220.44,\"Volume\":192150,\"Date\":\"2024-07-24 01:28:00 PM\"},{\"ScripCode\":46833,\"Open\":221.12,\"Close\":221.14,\"High\":221.23,\"Low\":221.12,\"Volume\":73200,\"Date\":\"2024-07-24 01:29:00 PM\"},{\"ScripCode\":46833,\"Open\":221.14,\"Close\":221.15,\"High\":221.15,\"Low\":220.91,\"Volume\":155550,\"Date\":\"2024-07-24 01:30:00 PM\"},{\"ScripCode\":46833,\"Open\":221.15,\"Close\":221.18,\"High\":221.18,\"Low\":221.15,\"Volume\":150975,\"Date\":\"2024-07-24 01:31:00 PM\"},{\"ScripCode\":46833,\"Open\":221.18,\"Close\":221.18,\"High\":221.19,\"Low\":221.18,\"Volume\":27450,\"Date\":\"2024-07-24 01:32:00 PM\"},{\"ScripCode\":46833,\"Open\":221.18,\"Close\":221.24,\"High\":221.24,\"Low\":221.18,\"Volume\":36600,\"Date\":\"2024-07-24 01:33:00 PM\"},{\"ScripCode\":46833,\"Open\":221.24,\"Close\":221.06,\"High\":221.24,\"Low\":221.06,\"Volume\":41175,\"Date\":\"2024-07-24 01:34:00 PM\"},{\"ScripCode\":46833,\"Open\":221.03,\"Close\":221.06,\"High\":221.06,\"Low\":221.03,\"Volume\":132675,\"Date\":\"2024-07-24 01:35:00 PM\"},{\"ScripCode\":46833,\"Open\":221.06,\"Close\":221.06,\"High\":221.06,\"Low\":221.06,\"Volume\":27450,\"Date\":\"2024-07-24 01:36:00 PM\"},{\"ScripCode\":46833,\"Open\":221.13,\"Close\":221.07,\"High\":221.13,\"Low\":221.07,\"Volume\":118950,\"Date\":\"2024-07-24 01:37:00 PM\"},{\"ScripCode\":46833,\"Open\":221.07,\"Close\":221.3,\"High\":221.3,\"Low\":221.07,\"Volume\":64050,\"Date\":\"2024-07-24 01:38:00 PM\"},{\"ScripCode\":46833,\"Open\":221.38,\"Close\":221.59,\"High\":221.59,\"Low\":221.38,\"Volume\":96075,\"Date\":\"2024-07-24 01:39:00 PM\"},{\"ScripCode\":46833,\"Open\":221.59,\"Close\":221.8,\"High\":221.8,\"Low\":221.59,\"Volume\":96075,\"Date\":\"2024-07-24 01:40:00 PM\"},{\"ScripCode\":46833,\"Open\":221.8,\"Close\":221.9,\"High\":221.9,\"Low\":221.72,\"Volume\":45750,\"Date\":\"2024-07-24 01:41:00 PM\"},{\"ScripCode\":46833,\"Open\":221.85,\"Close\":222.18,\"High\":222.18,\"Low\":221.84,\"Volume\":91500,\"Date\":\"2024-07-24 01:42:00 PM\"},{\"ScripCode\":46833,\"Open\":222.18,\"Close\":222.05,\"High\":222.18,\"Low\":222.05,\"Volume\":489525,\"Date\":\"2024-07-24 01:43:00 PM\"},{\"ScripCode\":46833,\"Open\":222.05,\"Close\":222.44,\"High\":222.44,\"Low\":222.05,\"Volume\":201300,\"Date\":\"2024-07-24 01:44:00 PM\"},{\"ScripCode\":46833,\"Open\":222.45,\"Close\":222.5,\"High\":222.5,\"Low\":222.38,\"Volume\":160125,\"Date\":\"2024-07-24 01:45:00 PM\"},{\"ScripCode\":46833,\"Open\":222.5,\"Close\":222.5,\"High\":222.5,\"Low\":222.41,\"Volume\":91500,\"Date\":\"2024-07-24 01:46:00 PM\"},{\"ScripCode\":46833,\"Open\":222.59,\"Close\":222.61,\"High\":222.7,\"Low\":222.59,\"Volume\":50325,\"Date\":\"2024-07-24 01:47:00 PM\"},{\"ScripCode\":46833,\"Open\":222.67,\"Close\":222.48,\"High\":222.7,\"Low\":222.48,\"Volume\":82350,\"Date\":\"2024-07-24 01:48:00 PM\"},{\"ScripCode\":46833,\"Open\":222.48,\"Close\":222.7,\"High\":222.73,\"Low\":222.48,\"Volume\":68625,\"Date\":\"2024-07-24 01:49:00 PM\"},{\"ScripCode\":46833,\"Open\":222.7,\"Close\":222.72,\"High\":222.72,\"Low\":222.7,\"Volume\":118950,\"Date\":\"2024-07-24 01:50:00 PM\"},{\"ScripCode\":46833,\"Open\":222.72,\"Close\":222.7,\"High\":222.74,\"Low\":222.7,\"Volume\":68625,\"Date\":\"2024-07-24 01:51:00 PM\"},{\"ScripCode\":46833,\"Open\":222.75,\"Close\":222.71,\"High\":222.75,\"Low\":222.71,\"Volume\":109800,\"Date\":\"2024-07-24 01:52:00 PM\"},{\"ScripCode\":46833,\"Open\":222.71,\"Close\":222.75,\"High\":222.8,\"Low\":222.7,\"Volume\":68625,\"Date\":\"2024-07-24 01:53:00 PM\"},{\"ScripCode\":46833,\"Open\":222.75,\"Close\":222.86,\"High\":222.86,\"Low\":222.75,\"Volume\":32025,\"Date\":\"2024-07-24 01:54:00 PM\"},{\"ScripCode\":46833,\"Open\":222.86,\"Close\":222.7,\"High\":222.89,\"Low\":222.7,\"Volume\":50325,\"Date\":\"2024-07-24 01:55:00 PM\"},{\"ScripCode\":46833,\"Open\":222.7,\"Close\":222.49,\"High\":222.7,\"Low\":222.49,\"Volume\":36600,\"Date\":\"2024-07-24 01:56:00 PM\"},{\"ScripCode\":46833,\"Open\":222.49,\"Close\":222.18,\"High\":222.49,\"Low\":222.18,\"Volume\":41175,\"Date\":\"2024-07-24 01:57:00 PM\"},{\"ScripCode\":46833,\"Open\":222.18,\"Close\":222.5,\"High\":222.5,\"Low\":222.18,\"Volume\":164700,\"Date\":\"2024-07-24 01:58:00 PM\"},{\"ScripCode\":46833,\"Open\":222.71,\"Close\":222.7,\"High\":222.8,\"Low\":222.7,\"Volume\":36600,\"Date\":\"2024-07-24 01:59:00 PM\"},{\"ScripCode\":46833,\"Open\":222.7,\"Close\":222.75,\"High\":222.75,\"Low\":222.7,\"Volume\":50325,\"Date\":\"2024-07-24 02:00:00 PM\"},{\"ScripCode\":46833,\"Open\":222.65,\"Close\":222.48,\"High\":222.68,\"Low\":222.48,\"Volume\":41175,\"Date\":\"2024-07-24 02:01:00 PM\"},{\"ScripCode\":46833,\"Open\":222.45,\"Close\":222.47,\"High\":222.53,\"Low\":222.45,\"Volume\":77775,\"Date\":\"2024-07-24 02:02:00 PM\"},{\"ScripCode\":46833,\"Open\":222.47,\"Close\":222.36,\"High\":222.47,\"Low\":222.36,\"Volume\":178425,\"Date\":\"2024-07-24 02:03:00 PM\"},{\"ScripCode\":46833,\"Open\":222.11,\"Close\":222.38,\"High\":222.38,\"Low\":222.11,\"Volume\":178425,\"Date\":\"2024-07-24 02:04:00 PM\"},{\"ScripCode\":46833,\"Open\":222.14,\"Close\":222.46,\"High\":222.46,\"Low\":222.14,\"Volume\":347700,\"Date\":\"2024-07-24 02:05:00 PM\"},{\"ScripCode\":46833,\"Open\":222.69,\"Close\":222.61,\"High\":222.69,\"Low\":222.61,\"Volume\":128100,\"Date\":\"2024-07-24 02:06:00 PM\"},{\"ScripCode\":46833,\"Open\":222.85,\"Close\":222.85,\"High\":222.87,\"Low\":222.76,\"Volume\":132675,\"Date\":\"2024-07-24 02:07:00 PM\"},{\"ScripCode\":46833,\"Open\":222.8,\"Close\":222.85,\"High\":222.89,\"Low\":222.74,\"Volume\":41175,\"Date\":\"2024-07-24 02:08:00 PM\"},{\"ScripCode\":46833,\"Open\":223,\"Close\":223.21,\"High\":223.49,\"Low\":223,\"Volume\":228750,\"Date\":\"2024-07-24 02:09:00 PM\"},{\"ScripCode\":46833,\"Open\":223.21,\"Close\":223.04,\"High\":223.21,\"Low\":223.04,\"Volume\":50325,\"Date\":\"2024-07-24 02:10:00 PM\"},{\"ScripCode\":46833,\"Open\":223.04,\"Close\":222.89,\"High\":223.21,\"Low\":222.89,\"Volume\":45750,\"Date\":\"2024-07-24 02:11:00 PM\"},{\"ScripCode\":46833,\"Open\":222.89,\"Close\":223.16,\"High\":223.16,\"Low\":222.89,\"Volume\":123525,\"Date\":\"2024-07-24 02:12:00 PM\"},{\"ScripCode\":46833,\"Open\":223.16,\"Close\":223.26,\"High\":223.39,\"Low\":223.16,\"Volume\":507825,\"Date\":\"2024-07-24 02:13:00 PM\"},{\"ScripCode\":46833,\"Open\":223.26,\"Close\":223.4,\"High\":223.4,\"Low\":223.26,\"Volume\":54900,\"Date\":\"2024-07-24 02:14:00 PM\"},{\"ScripCode\":46833,\"Open\":223.4,\"Close\":223.31,\"High\":223.5,\"Low\":223.31,\"Volume\":100650,\"Date\":\"2024-07-24 02:15:00 PM\"},{\"ScripCode\":46833,\"Open\":223.2,\"Close\":223.15,\"High\":223.21,\"Low\":222.97,\"Volume\":132675,\"Date\":\"2024-07-24 02:16:00 PM\"},{\"ScripCode\":46833,\"Open\":223.15,\"Close\":223.3,\"High\":223.3,\"Low\":223.15,\"Volume\":109800,\"Date\":\"2024-07-24 02:17:00 PM\"},{\"ScripCode\":46833,\"Open\":223.28,\"Close\":223.3,\"High\":223.3,\"Low\":223.28,\"Volume\":279075,\"Date\":\"2024-07-24 02:18:00 PM\"},{\"ScripCode\":46833,\"Open\":223.1,\"Close\":222.8,\"High\":223.1,\"Low\":222.8,\"Volume\":123525,\"Date\":\"2024-07-24 02:19:00 PM\"},{\"ScripCode\":46833,\"Open\":222.8,\"Close\":222.55,\"High\":222.8,\"Low\":222.55,\"Volume\":73200,\"Date\":\"2024-07-24 02:20:00 PM\"},{\"ScripCode\":46833,\"Open\":222.4,\"Close\":222.54,\"High\":222.54,\"Low\":222.4,\"Volume\":146400,\"Date\":\"2024-07-24 02:21:00 PM\"},{\"ScripCode\":46833,\"Open\":222.4,\"Close\":222.65,\"High\":222.65,\"Low\":222.4,\"Volume\":77775,\"Date\":\"2024-07-24 02:22:00 PM\"},{\"ScripCode\":46833,\"Open\":222.65,\"Close\":223.14,\"High\":223.15,\"Low\":222.65,\"Volume\":59475,\"Date\":\"2024-07-24 02:23:00 PM\"},{\"ScripCode\":46833,\"Open\":223.14,\"Close\":223,\"High\":223.14,\"Low\":222.98,\"Volume\":41175,\"Date\":\"2024-07-24 02:24:00 PM\"},{\"ScripCode\":46833,\"Open\":223,\"Close\":222.91,\"High\":223,\"Low\":222.91,\"Volume\":36600,\"Date\":\"2024-07-24 02:25:00 PM\"},{\"ScripCode\":46833,\"Open\":222.91,\"Close\":222.87,\"High\":222.91,\"Low\":222.87,\"Volume\":32025,\"Date\":\"2024-07-24 02:26:00 PM\"},{\"ScripCode\":46833,\"Open\":222.87,\"Close\":222.87,\"High\":222.87,\"Low\":222.87,\"Volume\":45750,\"Date\":\"2024-07-24 02:27:00 PM\"},{\"ScripCode\":46833,\"Open\":222.65,\"Close\":222.5,\"High\":222.65,\"Low\":222.23,\"Volume\":544425,\"Date\":\"2024-07-24 02:28:00 PM\"},{\"ScripCode\":46833,\"Open\":222.5,\"Close\":222.75,\"High\":222.95,\"Low\":222.5,\"Volume\":146400,\"Date\":\"2024-07-24 02:29:00 PM\"},{\"ScripCode\":46833,\"Open\":222.75,\"Close\":223.06,\"High\":223.06,\"Low\":222.75,\"Volume\":91500,\"Date\":\"2024-07-24 02:30:00 PM\"},{\"ScripCode\":46833,\"Open\":223.06,\"Close\":223.06,\"High\":223.06,\"Low\":223.06,\"Volume\":9150,\"Date\":\"2024-07-24 02:31:00 PM\"},{\"ScripCode\":46833,\"Open\":223.06,\"Close\":222.83,\"High\":223.06,\"Low\":222.83,\"Volume\":41175,\"Date\":\"2024-07-24 02:32:00 PM\"},{\"ScripCode\":46833,\"Open\":222.83,\"Close\":222.64,\"High\":222.83,\"Low\":222.64,\"Volume\":41175,\"Date\":\"2024-07-24 02:33:00 PM\"},{\"ScripCode\":46833,\"Open\":222.65,\"Close\":222.65,\"High\":222.65,\"Low\":222.65,\"Volume\":73200,\"Date\":\"2024-07-24 02:34:00 PM\"},{\"ScripCode\":46833,\"Open\":222.6,\"Close\":222.87,\"High\":222.87,\"Low\":222.6,\"Volume\":41175,\"Date\":\"2024-07-24 02:35:00 PM\"},{\"ScripCode\":46833,\"Open\":222.87,\"Close\":222.84,\"High\":222.87,\"Low\":222.84,\"Volume\":45750,\"Date\":\"2024-07-24 02:36:00 PM\"},{\"ScripCode\":46833,\"Open\":222.84,\"Close\":222.75,\"High\":222.84,\"Low\":222.75,\"Volume\":27450,\"Date\":\"2024-07-24 02:37:00 PM\"},{\"ScripCode\":46833,\"Open\":222.7,\"Close\":223,\"High\":223,\"Low\":222.7,\"Volume\":54900,\"Date\":\"2024-07-24 02:38:00 PM\"},{\"ScripCode\":46833,\"Open\":223,\"Close\":223.15,\"High\":223.15,\"Low\":222.96,\"Volume\":82350,\"Date\":\"2024-07-24 02:39:00 PM\"},{\"ScripCode\":46833,\"Open\":223.05,\"Close\":223.21,\"High\":223.21,\"Low\":223.05,\"Volume\":50325,\"Date\":\"2024-07-24 02:40:00 PM\"},{\"ScripCode\":46833,\"Open\":223.21,\"Close\":222.97,\"High\":223.21,\"Low\":222.97,\"Volume\":59475,\"Date\":\"2024-07-24 02:41:00 PM\"},{\"ScripCode\":46833,\"Open\":223.14,\"Close\":223.14,\"High\":223.14,\"Low\":223.14,\"Volume\":45750,\"Date\":\"2024-07-24 02:42:00 PM\"},{\"ScripCode\":46833,\"Open\":223.14,\"Close\":222.94,\"High\":223.14,\"Low\":222.94,\"Volume\":27450,\"Date\":\"2024-07-24 02:43:00 PM\"},{\"ScripCode\":46833,\"Open\":223,\"Close\":223,\"High\":223,\"Low\":223,\"Volume\":41175,\"Date\":\"2024-07-24 02:44:00 PM\"},{\"ScripCode\":46833,\"Open\":223,\"Close\":223.25,\"High\":223.25,\"Low\":223,\"Volume\":105225,\"Date\":\"2024-07-24 02:45:00 PM\"},{\"ScripCode\":46833,\"Open\":223.25,\"Close\":223.15,\"High\":223.25,\"Low\":223.14,\"Volume\":96075,\"Date\":\"2024-07-24 02:46:00 PM\"},{\"ScripCode\":46833,\"Open\":223.11,\"Close\":223.02,\"High\":223.11,\"Low\":223.02,\"Volume\":54900,\"Date\":\"2024-07-24 02:47:00 PM\"},{\"ScripCode\":46833,\"Open\":223.02,\"Close\":223.13,\"High\":223.2,\"Low\":223.02,\"Volume\":82350,\"Date\":\"2024-07-24 02:48:00 PM\"},{\"ScripCode\":46833,\"Open\":223.13,\"Close\":222.86,\"High\":223.13,\"Low\":222.86,\"Volume\":269925,\"Date\":\"2024-07-24 02:49:00 PM\"},{\"ScripCode\":46833,\"Open\":222.85,\"Close\":222.84,\"High\":222.94,\"Low\":222.78,\"Volume\":77775,\"Date\":\"2024-07-24 02:50:00 PM\"},{\"ScripCode\":46833,\"Open\":222.84,\"Close\":222.93,\"High\":222.94,\"Low\":222.84,\"Volume\":160125,\"Date\":\"2024-07-24 02:51:00 PM\"},{\"ScripCode\":46833,\"Open\":223.14,\"Close\":223.17,\"High\":223.17,\"Low\":223.14,\"Volume\":77775,\"Date\":\"2024-07-24 02:52:00 PM\"},{\"ScripCode\":46833,\"Open\":223.04,\"Close\":223.05,\"High\":223.16,\"Low\":222.9,\"Volume\":73200,\"Date\":\"2024-07-24 02:53:00 PM\"},{\"ScripCode\":46833,\"Open\":222.78,\"Close\":222.91,\"High\":222.91,\"Low\":222.78,\"Volume\":196725,\"Date\":\"2024-07-24 02:54:00 PM\"},{\"ScripCode\":46833,\"Open\":222.9,\"Close\":223.05,\"High\":223.24,\"Low\":222.9,\"Volume\":64050,\"Date\":\"2024-07-24 02:55:00 PM\"},{\"ScripCode\":46833,\"Open\":222.99,\"Close\":222.79,\"High\":222.99,\"Low\":222.79,\"Volume\":64050,\"Date\":\"2024-07-24 02:56:00 PM\"},{\"ScripCode\":46833,\"Open\":222.75,\"Close\":222.61,\"High\":222.79,\"Low\":222.6,\"Volume\":86925,\"Date\":\"2024-07-24 02:57:00 PM\"},{\"ScripCode\":46833,\"Open\":222.61,\"Close\":222.74,\"High\":222.74,\"Low\":222.61,\"Volume\":68625,\"Date\":\"2024-07-24 02:58:00 PM\"},{\"ScripCode\":46833,\"Open\":222.74,\"Close\":223.01,\"High\":223.01,\"Low\":222.74,\"Volume\":82350,\"Date\":\"2024-07-24 02:59:00 PM\"},{\"ScripCode\":46833,\"Open\":223,\"Close\":222.53,\"High\":223.04,\"Low\":222.53,\"Volume\":59475,\"Date\":\"2024-07-24 03:00:00 PM\"},{\"ScripCode\":46833,\"Open\":222.53,\"Close\":222.39,\"High\":222.53,\"Low\":222.39,\"Volume\":68625,\"Date\":\"2024-07-24 03:01:00 PM\"},{\"ScripCode\":46833,\"Open\":222.53,\"Close\":222.73,\"High\":222.73,\"Low\":222.53,\"Volume\":155550,\"Date\":\"2024-07-24 03:02:00 PM\"},{\"ScripCode\":46833,\"Open\":222.74,\"Close\":222.94,\"High\":222.94,\"Low\":222.74,\"Volume\":68625,\"Date\":\"2024-07-24 03:03:00 PM\"},{\"ScripCode\":46833,\"Open\":222.94,\"Close\":223.08,\"High\":223.18,\"Low\":222.94,\"Volume\":86925,\"Date\":\"2024-07-24 03:04:00 PM\"},{\"ScripCode\":46833,\"Open\":223.16,\"Close\":222.88,\"High\":223.16,\"Low\":222.88,\"Volume\":59475,\"Date\":\"2024-07-24 03:05:00 PM\"},{\"ScripCode\":46833,\"Open\":222.88,\"Close\":222.86,\"High\":222.94,\"Low\":222.82,\"Volume\":73200,\"Date\":\"2024-07-24 03:06:00 PM\"},{\"ScripCode\":46833,\"Open\":222.86,\"Close\":222.83,\"High\":222.94,\"Low\":222.83,\"Volume\":269925,\"Date\":\"2024-07-24 03:07:00 PM\"},{\"ScripCode\":46833,\"Open\":222.83,\"Close\":222.94,\"High\":222.94,\"Low\":222.75,\"Volume\":73200,\"Date\":\"2024-07-24 03:08:00 PM\"},{\"ScripCode\":46833,\"Open\":222.94,\"Close\":222.9,\"High\":222.95,\"Low\":222.9,\"Volume\":41175,\"Date\":\"2024-07-24 03:09:00 PM\"},{\"ScripCode\":46833,\"Open\":222.91,\"Close\":222.95,\"High\":223.04,\"Low\":222.91,\"Volume\":118950,\"Date\":\"2024-07-24 03:10:00 PM\"},{\"ScripCode\":46833,\"Open\":222.95,\"Close\":222.98,\"High\":222.98,\"Low\":222.9,\"Volume\":27450,\"Date\":\"2024-07-24 03:11:00 PM\"},{\"ScripCode\":46833,\"Open\":223.04,\"Close\":222.9,\"High\":223.04,\"Low\":222.9,\"Volume\":137250,\"Date\":\"2024-07-24 03:12:00 PM\"},{\"ScripCode\":46833,\"Open\":222.85,\"Close\":222.82,\"High\":222.85,\"Low\":222.82,\"Volume\":137250,\"Date\":\"2024-07-24 03:13:00 PM\"},{\"ScripCode\":46833,\"Open\":222.82,\"Close\":222.99,\"High\":222.99,\"Low\":222.82,\"Volume\":187575,\"Date\":\"2024-07-24 03:14:00 PM\"},{\"ScripCode\":46833,\"Open\":222.99,\"Close\":222.79,\"High\":222.99,\"Low\":222.79,\"Volume\":54900,\"Date\":\"2024-07-24 03:15:00 PM\"},{\"ScripCode\":46833,\"Open\":222.85,\"Close\":222.85,\"High\":222.85,\"Low\":222.85,\"Volume\":160125,\"Date\":\"2024-07-24 03:16:00 PM\"},{\"ScripCode\":46833,\"Open\":222.75,\"Close\":222.79,\"High\":222.79,\"Low\":222.75,\"Volume\":59475,\"Date\":\"2024-07-24 03:17:00 PM\"},{\"ScripCode\":46833,\"Open\":222.9,\"Close\":222.9,\"High\":222.9,\"Low\":222.86,\"Volume\":155550,\"Date\":\"2024-07-24 03:18:00 PM\"},{\"ScripCode\":46833,\"Open\":222.9,\"Close\":222.89,\"High\":222.9,\"Low\":222.89,\"Volume\":45750,\"Date\":\"2024-07-24 03:19:00 PM\"},{\"ScripCode\":46833,\"Open\":222.91,\"Close\":222.98,\"High\":222.98,\"Low\":222.91,\"Volume\":109800,\"Date\":\"2024-07-24 03:20:00 PM\"},{\"ScripCode\":46833,\"Open\":222.93,\"Close\":222.98,\"High\":222.98,\"Low\":222.93,\"Volume\":169275,\"Date\":\"2024-07-24 03:21:00 PM\"},{\"ScripCode\":46833,\"Open\":222.96,\"Close\":223,\"High\":223,\"Low\":222.96,\"Volume\":64050,\"Date\":\"2024-07-24 03:22:00 PM\"},{\"ScripCode\":46833,\"Open\":222.98,\"Close\":223.14,\"High\":223.14,\"Low\":222.98,\"Volume\":155550,\"Date\":\"2024-07-24 03:23:00 PM\"},{\"ScripCode\":46833,\"Open\":223.4,\"Close\":223.37,\"High\":223.4,\"Low\":223.37,\"Volume\":292800,\"Date\":\"2024-07-24 03:24:00 PM\"},{\"ScripCode\":46833,\"Open\":223.38,\"Close\":223.62,\"High\":223.64,\"Low\":223.38,\"Volume\":315675,\"Date\":\"2024-07-24 03:25:00 PM\"},{\"ScripCode\":46833,\"Open\":223.64,\"Close\":223.88,\"High\":223.88,\"Low\":223.64,\"Volume\":315675,\"Date\":\"2024-07-24 03:26:00 PM\"},{\"ScripCode\":46833,\"Open\":223.8,\"Close\":223.79,\"High\":223.89,\"Low\":223.79,\"Volume\":333975,\"Date\":\"2024-07-24 03:27:00 PM\"},{\"ScripCode\":46833,\"Open\":223.69,\"Close\":223.6,\"High\":223.73,\"Low\":223.45,\"Volume\":86925,\"Date\":\"2024-07-24 03:28:00 PM\"},{\"ScripCode\":46833,\"Open\":223.6,\"Close\":223.31,\"High\":223.68,\"Low\":223.31,\"Volume\":297375,\"Date\":\"2024-07-24 03:29:00 PM\"},{\"ScripCode\":46833,\"Open\":223.35,\"Close\":223.35,\"High\":223.35,\"Low\":223.35,\"Volume\":9150,\"Date\":\"2024-07-24 03:30:00 PM\"},{\"ScripCode\":46833,\"Open\":221.26,\"Close\":221.26,\"High\":221.26,\"Low\":219.98,\"Volume\":260775,\"Date\":\"2024-07-25 09:15:00 AM\"},{\"ScripCode\":46833,\"Open\":220.49,\"Close\":220.84,\"High\":220.84,\"Low\":220.49,\"Volume\":86925,\"Date\":\"2024-07-25 09:16:00 AM\"},{\"ScripCode\":46833,\"Open\":220.05,\"Close\":220.5,\"High\":220.5,\"Low\":220.05,\"Volume\":228750,\"Date\":\"2024-07-25 09:17:00 AM\"},{\"ScripCode\":46833,\"Open\":221.55,\"Close\":221.69,\"High\":221.78,\"Low\":221.37,\"Volume\":256200,\"Date\":\"2024-07-25 09:18:00 AM\"},{\"ScripCode\":46833,\"Open\":221.69,\"Close\":222.4,\"High\":222.5,\"Low\":221.69,\"Volume\":205875,\"Date\":\"2024-07-25 09:19:00 AM\"},{\"ScripCode\":46833,\"Open\":222.4,\"Close\":222.4,\"High\":222.4,\"Low\":221.73,\"Volume\":18300,\"Date\":\"2024-07-25 09:20:00 AM\"},{\"ScripCode\":46833,\"Open\":222,\"Close\":222.29,\"High\":222.33,\"Low\":222,\"Volume\":183000,\"Date\":\"2024-07-25 09:21:00 AM\"},{\"ScripCode\":46833,\"Open\":222.34,\"Close\":221.75,\"High\":222.5,\"Low\":221.75,\"Volume\":109800,\"Date\":\"2024-07-25 09:22:00 AM\"},{\"ScripCode\":46833,\"Open\":221.75,\"Close\":222.25,\"High\":222.25,\"Low\":221.61,\"Volume\":192150,\"Date\":\"2024-07-25 09:23:00 AM\"},{\"ScripCode\":46833,\"Open\":222.45,\"Close\":221.85,\"High\":222.59,\"Low\":221.85,\"Volume\":132675,\"Date\":\"2024-07-25 09:24:00 AM\"},{\"ScripCode\":46833,\"Open\":222.13,\"Close\":222.26,\"High\":222.26,\"Low\":221.92,\"Volume\":64050,\"Date\":\"2024-07-25 09:25:00 AM\"},{\"ScripCode\":46833,\"Open\":222.31,\"Close\":222.2,\"High\":222.31,\"Low\":222.2,\"Volume\":18300,\"Date\":\"2024-07-25 09:26:00 AM\"},{\"ScripCode\":46833,\"Open\":221.74,\"Close\":221.88,\"High\":221.9,\"Low\":221.74,\"Volume\":77775,\"Date\":\"2024-07-25 09:27:00 AM\"},{\"ScripCode\":46833,\"Open\":222,\"Close\":222.46,\"High\":222.46,\"Low\":222,\"Volume\":146400,\"Date\":\"2024-07-25 09:28:00 AM\"},{\"ScripCode\":46833,\"Open\":222.4,\"Close\":222.5,\"High\":222.5,\"Low\":222.4,\"Volume\":18300,\"Date\":\"2024-07-25 09:29:00 AM\"},{\"ScripCode\":46833,\"Open\":222.53,\"Close\":222.53,\"High\":222.83,\"Low\":222.47,\"Volume\":100650,\"Date\":\"2024-07-25 09:30:00 AM\"},{\"ScripCode\":46833,\"Open\":222.6,\"Close\":222.5,\"High\":222.6,\"Low\":222.5,\"Volume\":45750,\"Date\":\"2024-07-25 09:31:00 AM\"},{\"ScripCode\":46833,\"Open\":222.41,\"Close\":222.8,\"High\":222.8,\"Low\":222.41,\"Volume\":352275,\"Date\":\"2024-07-25 09:32:00 AM\"},{\"ScripCode\":46833,\"Open\":222.7,\"Close\":222.35,\"High\":222.77,\"Low\":222.26,\"Volume\":105225,\"Date\":\"2024-07-25 09:33:00 AM\"},{\"ScripCode\":46833,\"Open\":222.22,\"Close\":222.44,\"High\":222.44,\"Low\":222.22,\"Volume\":274500,\"Date\":\"2024-07-25 09:34:00 AM\"},{\"ScripCode\":46833,\"Open\":222.58,\"Close\":222.44,\"High\":222.58,\"Low\":222.15,\"Volume\":219600,\"Date\":\"2024-07-25 09:35:00 AM\"},{\"ScripCode\":46833,\"Open\":222.44,\"Close\":222.02,\"High\":222.44,\"Low\":222.01,\"Volume\":41175,\"Date\":\"2024-07-25 09:36:00 AM\"},{\"ScripCode\":46833,\"Open\":222.03,\"Close\":222,\"High\":222.17,\"Low\":222,\"Volume\":132675,\"Date\":\"2024-07-25 09:37:00 AM\"},{\"ScripCode\":46833,\"Open\":222.06,\"Close\":222.17,\"High\":222.33,\"Low\":222,\"Volume\":150975,\"Date\":\"2024-07-25 09:38:00 AM\"},{\"ScripCode\":46833,\"Open\":222.17,\"Close\":222.08,\"High\":222.17,\"Low\":222.02,\"Volume\":22875,\"Date\":\"2024-07-25 09:39:00 AM\"},{\"ScripCode\":46833,\"Open\":222.08,\"Close\":221.99,\"High\":222.12,\"Low\":221.99,\"Volume\":114375,\"Date\":\"2024-07-25 09:40:00 AM\"},{\"ScripCode\":46833,\"Open\":221.9,\"Close\":222.2,\"High\":222.2,\"Low\":221.9,\"Volume\":50325,\"Date\":\"2024-07-25 09:41:00 AM\"},{\"ScripCode\":46833,\"Open\":222.2,\"Close\":222.04,\"High\":222.2,\"Low\":222.04,\"Volume\":128100,\"Date\":\"2024-07-25 09:42:00 AM\"},{\"ScripCode\":46833,\"Open\":222.25,\"Close\":222.34,\"High\":222.44,\"Low\":222.25,\"Volume\":118950,\"Date\":\"2024-07-25 09:43:00 AM\"},{\"ScripCode\":46833,\"Open\":222.42,\"Close\":222.43,\"High\":222.43,\"Low\":222.42,\"Volume\":41175,\"Date\":\"2024-07-25 09:44:00 AM\"},{\"ScripCode\":46833,\"Open\":222.48,\"Close\":222.6,\"High\":222.6,\"Low\":222.48,\"Volume\":356850,\"Date\":\"2024-07-25 09:45:00 AM\"},{\"ScripCode\":46833,\"Open\":222.6,\"Close\":222.28,\"High\":222.6,\"Low\":222.28,\"Volume\":91500,\"Date\":\"2024-07-25 09:46:00 AM\"},{\"ScripCode\":46833,\"Open\":222.5,\"Close\":222.55,\"High\":222.55,\"Low\":222.5,\"Volume\":59475,\"Date\":\"2024-07-25 09:47:00 AM\"},{\"ScripCode\":46833,\"Open\":222.56,\"Close\":222.65,\"High\":222.65,\"Low\":222.56,\"Volume\":36600,\"Date\":\"2024-07-25 09:48:00 AM\"},{\"ScripCode\":46833,\"Open\":222.55,\"Close\":222.39,\"High\":222.55,\"Low\":222.39,\"Volume\":36600,\"Date\":\"2024-07-25 09:49:00 AM\"},{\"ScripCode\":46833,\"Open\":222.39,\"Close\":222.4,\"High\":222.4,\"Low\":222.37,\"Volume\":36600,\"Date\":\"2024-07-25 09:50:00 AM\"},{\"ScripCode\":46833,\"Open\":222.4,\"Close\":222.11,\"High\":222.4,\"Low\":222.04,\"Volume\":27450,\"Date\":\"2024-07-25 09:51:00 AM\"},{\"ScripCode\":46833,\"Open\":222.04,\"Close\":222.61,\"High\":222.73,\"Low\":222.04,\"Volume\":68625,\"Date\":\"2024-07-25 09:52:00 AM\"},{\"ScripCode\":46833,\"Open\":222.61,\"Close\":222.18,\"High\":222.65,\"Low\":222.16,\"Volume\":54900,\"Date\":\"2024-07-25 09:53:00 AM\"},{\"ScripCode\":46833,\"Open\":222.26,\"Close\":222.59,\"High\":222.59,\"Low\":222.26,\"Volume\":219600,\"Date\":\"2024-07-25 09:54:00 AM\"},{\"ScripCode\":46833,\"Open\":222.59,\"Close\":222.55,\"High\":222.74,\"Low\":222.55,\"Volume\":54900,\"Date\":\"2024-07-25 09:55:00 AM\"},{\"ScripCode\":46833,\"Open\":222.44,\"Close\":222.44,\"High\":222.44,\"Low\":222.44,\"Volume\":32025,\"Date\":\"2024-07-25 09:56:00 AM\"},{\"ScripCode\":46833,\"Open\":222.44,\"Close\":222.4,\"High\":222.45,\"Low\":222.4,\"Volume\":13725,\"Date\":\"2024-07-25 09:57:00 AM\"},{\"ScripCode\":46833,\"Open\":222.4,\"Close\":222.27,\"High\":222.4,\"Low\":222.27,\"Volume\":132675,\"Date\":\"2024-07-25 09:58:00 AM\"},{\"ScripCode\":46833,\"Open\":222.27,\"Close\":222.4,\"High\":222.44,\"Low\":222.27,\"Volume\":68625,\"Date\":\"2024-07-25 09:59:00 AM\"},{\"ScripCode\":46833,\"Open\":222.4,\"Close\":222.01,\"High\":222.4,\"Low\":222.01,\"Volume\":27450,\"Date\":\"2024-07-25 10:00:00 AM\"},{\"ScripCode\":46833,\"Open\":222.01,\"Close\":222.02,\"High\":222.02,\"Low\":222.01,\"Volume\":114375,\"Date\":\"2024-07-25 10:01:00 AM\"},{\"ScripCode\":46833,\"Open\":222.15,\"Close\":222.01,\"High\":222.18,\"Low\":222.01,\"Volume\":41175,\"Date\":\"2024-07-25 10:02:00 AM\"},{\"ScripCode\":46833,\"Open\":222,\"Close\":222.15,\"High\":222.15,\"Low\":222,\"Volume\":50325,\"Date\":\"2024-07-25 10:03:00 AM\"},{\"ScripCode\":46833,\"Open\":222.1,\"Close\":222.17,\"High\":222.2,\"Low\":222,\"Volume\":77775,\"Date\":\"2024-07-25 10:04:00 AM\"},{\"ScripCode\":46833,\"Open\":222.02,\"Close\":222.24,\"High\":222.24,\"Low\":222.01,\"Volume\":64050,\"Date\":\"2024-07-25 10:05:00 AM\"},{\"ScripCode\":46833,\"Open\":222.27,\"Close\":221.9,\"High\":222.27,\"Low\":221.9,\"Volume\":146400,\"Date\":\"2024-07-25 10:06:00 AM\"},{\"ScripCode\":46833,\"Open\":221.9,\"Close\":221.89,\"High\":221.9,\"Low\":221.47,\"Volume\":160125,\"Date\":\"2024-07-25 10:07:00 AM\"},{\"ScripCode\":46833,\"Open\":221.9,\"Close\":221.67,\"High\":222,\"Low\":221.59,\"Volume\":86925,\"Date\":\"2024-07-25 10:08:00 AM\"},{\"ScripCode\":46833,\"Open\":221.74,\"Close\":221.86,\"High\":221.86,\"Low\":221.68,\"Volume\":96075,\"Date\":\"2024-07-25 10:09:00 AM\"},{\"ScripCode\":46833,\"Open\":221.86,\"Close\":222.19,\"High\":222.26,\"Low\":221.86,\"Volume\":50325,\"Date\":\"2024-07-25 10:10:00 AM\"},{\"ScripCode\":46833,\"Open\":222.19,\"Close\":222.57,\"High\":222.66,\"Low\":222.19,\"Volume\":59475,\"Date\":\"2024-07-25 10:11:00 AM\"},{\"ScripCode\":46833,\"Open\":222.57,\"Close\":222.68,\"High\":222.95,\"Low\":222.55,\"Volume\":100650,\"Date\":\"2024-07-25 10:12:00 AM\"},{\"ScripCode\":46833,\"Open\":222.9,\"Close\":222.9,\"High\":223,\"Low\":222.9,\"Volume\":68625,\"Date\":\"2024-07-25 10:13:00 AM\"},{\"ScripCode\":46833,\"Open\":222.89,\"Close\":223.21,\"High\":223.3,\"Low\":222.89,\"Volume\":699975,\"Date\":\"2024-07-25 10:14:00 AM\"},{\"ScripCode\":46833,\"Open\":223.21,\"Close\":223,\"High\":223.21,\"Low\":223,\"Volume\":251625,\"Date\":\"2024-07-25 10:15:00 AM\"},{\"ScripCode\":46833,\"Open\":223,\"Close\":223.5,\"High\":223.5,\"Low\":223,\"Volume\":141825,\"Date\":\"2024-07-25 10:16:00 AM\"},{\"ScripCode\":46833,\"Open\":223.5,\"Close\":223.63,\"High\":223.63,\"Low\":223.5,\"Volume\":86925,\"Date\":\"2024-07-25 10:17:00 AM\"},{\"ScripCode\":46833,\"Open\":223.65,\"Close\":223.44,\"High\":223.65,\"Low\":223.44,\"Volume\":251625,\"Date\":\"2024-07-25 10:18:00 AM\"},{\"ScripCode\":46833,\"Open\":223.41,\"Close\":223.64,\"High\":223.64,\"Low\":223.41,\"Volume\":544425,\"Date\":\"2024-07-25 10:19:00 AM\"},{\"ScripCode\":46833,\"Open\":223.6,\"Close\":223.5,\"High\":223.7,\"Low\":223.5,\"Volume\":132675,\"Date\":\"2024-07-25 10:20:00 AM\"},{\"ScripCode\":46833,\"Open\":223.42,\"Close\":223.7,\"High\":223.7,\"Low\":223.42,\"Volume\":301950,\"Date\":\"2024-07-25 10:21:00 AM\"},{\"ScripCode\":46833,\"Open\":223.78,\"Close\":223.7,\"High\":223.78,\"Low\":223.55,\"Volume\":164700,\"Date\":\"2024-07-25 10:22:00 AM\"},{\"ScripCode\":46833,\"Open\":223.7,\"Close\":223.86,\"High\":223.98,\"Low\":223.67,\"Volume\":118950,\"Date\":\"2024-07-25 10:23:00 AM\"},{\"ScripCode\":46833,\"Open\":224,\"Close\":224.12,\"High\":224.12,\"Low\":224,\"Volume\":109800,\"Date\":\"2024-07-25 10:24:00 AM\"},{\"ScripCode\":46833,\"Open\":224.12,\"Close\":223.86,\"High\":224.12,\"Low\":223.82,\"Volume\":73200,\"Date\":\"2024-07-25 10:25:00 AM\"},{\"ScripCode\":46833,\"Open\":223.76,\"Close\":224.15,\"High\":224.15,\"Low\":223.76,\"Volume\":164700,\"Date\":\"2024-07-25 10:26:00 AM\"},{\"ScripCode\":46833,\"Open\":224.15,\"Close\":224.01,\"High\":224.15,\"Low\":223.74,\"Volume\":219600,\"Date\":\"2024-07-25 10:27:00 AM\"},{\"ScripCode\":46833,\"Open\":224.14,\"Close\":224.59,\"High\":224.6,\"Low\":224.1,\"Volume\":384300,\"Date\":\"2024-07-25 10:28:00 AM\"},{\"ScripCode\":46833,\"Open\":224.41,\"Close\":224.98,\"High\":224.98,\"Low\":224.24,\"Volume\":201300,\"Date\":\"2024-07-25 10:29:00 AM\"},{\"ScripCode\":46833,\"Open\":224.99,\"Close\":225.2,\"High\":225.26,\"Low\":224.99,\"Volume\":233325,\"Date\":\"2024-07-25 10:30:00 AM\"},{\"ScripCode\":46833,\"Open\":224.85,\"Close\":224.74,\"High\":224.86,\"Low\":224.74,\"Volume\":242475,\"Date\":\"2024-07-25 10:31:00 AM\"},{\"ScripCode\":46833,\"Open\":224.84,\"Close\":224.62,\"High\":224.85,\"Low\":224.62,\"Volume\":86925,\"Date\":\"2024-07-25 10:32:00 AM\"},{\"ScripCode\":46833,\"Open\":224.62,\"Close\":224.41,\"High\":224.62,\"Low\":224.41,\"Volume\":77775,\"Date\":\"2024-07-25 10:33:00 AM\"},{\"ScripCode\":46833,\"Open\":224.33,\"Close\":224.45,\"High\":224.55,\"Low\":224.33,\"Volume\":64050,\"Date\":\"2024-07-25 10:34:00 AM\"},{\"ScripCode\":46833,\"Open\":224.45,\"Close\":224.51,\"High\":224.59,\"Low\":224.45,\"Volume\":59475,\"Date\":\"2024-07-25 10:35:00 AM\"},{\"ScripCode\":46833,\"Open\":224.5,\"Close\":224.62,\"High\":224.73,\"Low\":224.5,\"Volume\":118950,\"Date\":\"2024-07-25 10:36:00 AM\"},{\"ScripCode\":46833,\"Open\":224.62,\"Close\":224.62,\"High\":224.62,\"Low\":224.62,\"Volume\":9150,\"Date\":\"2024-07-25 10:37:00 AM\"},{\"ScripCode\":46833,\"Open\":224.62,\"Close\":224.71,\"High\":224.72,\"Low\":224.55,\"Volume\":82350,\"Date\":\"2024-07-25 10:38:00 AM\"},{\"ScripCode\":46833,\"Open\":224.71,\"Close\":224.38,\"High\":224.71,\"Low\":224.38,\"Volume\":54900,\"Date\":\"2024-07-25 10:39:00 AM\"},{\"ScripCode\":46833,\"Open\":224.54,\"Close\":224.72,\"High\":224.72,\"Low\":224.54,\"Volume\":45750,\"Date\":\"2024-07-25 10:40:00 AM\"},{\"ScripCode\":46833,\"Open\":224.72,\"Close\":224.86,\"High\":224.86,\"Low\":224.72,\"Volume\":860100,\"Date\":\"2024-07-25 10:41:00 AM\"},{\"ScripCode\":46833,\"Open\":224.86,\"Close\":225.2,\"High\":225.2,\"Low\":224.86,\"Volume\":2287500,\"Date\":\"2024-07-25 10:42:00 AM\"},{\"ScripCode\":46833,\"Open\":225.2,\"Close\":225.7,\"High\":225.7,\"Low\":225.2,\"Volume\":462075,\"Date\":\"2024-07-25 10:43:00 AM\"},{\"ScripCode\":46833,\"Open\":225.7,\"Close\":225.69,\"High\":225.82,\"Low\":225.59,\"Volume\":576450,\"Date\":\"2024-07-25 10:44:00 AM\"},{\"ScripCode\":46833,\"Open\":225.69,\"Close\":225.6,\"High\":225.72,\"Low\":225.52,\"Volume\":301950,\"Date\":\"2024-07-25 10:45:00 AM\"},{\"ScripCode\":46833,\"Open\":225.6,\"Close\":225.54,\"High\":225.65,\"Low\":225.54,\"Volume\":54900,\"Date\":\"2024-07-25 10:46:00 AM\"},{\"ScripCode\":46833,\"Open\":225.21,\"Close\":225.4,\"High\":225.4,\"Low\":225.2,\"Volume\":54900,\"Date\":\"2024-07-25 10:47:00 AM\"},{\"ScripCode\":46833,\"Open\":225.4,\"Close\":225.5,\"High\":225.5,\"Low\":225.4,\"Volume\":86925,\"Date\":\"2024-07-25 10:48:00 AM\"},{\"ScripCode\":46833,\"Open\":225.8,\"Close\":225.84,\"High\":225.99,\"Low\":225.8,\"Volume\":402600,\"Date\":\"2024-07-25 10:49:00 AM\"},{\"ScripCode\":46833,\"Open\":225.75,\"Close\":225.8,\"High\":225.97,\"Low\":225.75,\"Volume\":160125,\"Date\":\"2024-07-25 10:50:00 AM\"},{\"ScripCode\":46833,\"Open\":225.8,\"Close\":225.97,\"High\":226.1,\"Low\":225.75,\"Volume\":150975,\"Date\":\"2024-07-25 10:51:00 AM\"},{\"ScripCode\":46833,\"Open\":225.92,\"Close\":226.06,\"High\":226.15,\"Low\":225.92,\"Volume\":68625,\"Date\":\"2024-07-25 10:52:00 AM\"},{\"ScripCode\":46833,\"Open\":226.06,\"Close\":226.29,\"High\":226.35,\"Low\":226.06,\"Volume\":178425,\"Date\":\"2024-07-25 10:53:00 AM\"},{\"ScripCode\":46833,\"Open\":226.29,\"Close\":227.25,\"High\":227.25,\"Low\":226.29,\"Volume\":1116300,\"Date\":\"2024-07-25 10:54:00 AM\"},{\"ScripCode\":46833,\"Open\":227.19,\"Close\":227.14,\"High\":227.44,\"Low\":227,\"Volume\":283650,\"Date\":\"2024-07-25 10:55:00 AM\"},{\"ScripCode\":46833,\"Open\":227.14,\"Close\":227,\"High\":227.14,\"Low\":227,\"Volume\":32025,\"Date\":\"2024-07-25 10:56:00 AM\"},{\"ScripCode\":46833,\"Open\":226.96,\"Close\":227.01,\"High\":227.01,\"Low\":226.95,\"Volume\":114375,\"Date\":\"2024-07-25 10:57:00 AM\"},{\"ScripCode\":46833,\"Open\":227.01,\"Close\":227.25,\"High\":227.25,\"Low\":226.94,\"Volume\":224175,\"Date\":\"2024-07-25 10:58:00 AM\"},{\"ScripCode\":46833,\"Open\":227.22,\"Close\":227.55,\"High\":227.77,\"Low\":227.22,\"Volume\":205875,\"Date\":\"2024-07-25 10:59:00 AM\"},{\"ScripCode\":46833,\"Open\":227.57,\"Close\":227.66,\"High\":227.84,\"Low\":227.57,\"Volume\":205875,\"Date\":\"2024-07-25 11:00:00 AM\"},{\"ScripCode\":46833,\"Open\":227.66,\"Close\":227.74,\"High\":227.8,\"Low\":227.66,\"Volume\":146400,\"Date\":\"2024-07-25 11:01:00 AM\"},{\"ScripCode\":46833,\"Open\":227.8,\"Close\":227.4,\"High\":227.9,\"Low\":227.4,\"Volume\":173850,\"Date\":\"2024-07-25 11:02:00 AM\"},{\"ScripCode\":46833,\"Open\":227.4,\"Close\":227.38,\"High\":227.42,\"Low\":227.32,\"Volume\":41175,\"Date\":\"2024-07-25 11:03:00 AM\"},{\"ScripCode\":46833,\"Open\":227.38,\"Close\":227.45,\"High\":227.45,\"Low\":227.21,\"Volume\":105225,\"Date\":\"2024-07-25 11:04:00 AM\"},{\"ScripCode\":46833,\"Open\":227.37,\"Close\":227.7,\"High\":227.7,\"Low\":227.37,\"Volume\":132675,\"Date\":\"2024-07-25 11:05:00 AM\"},{\"ScripCode\":46833,\"Open\":227.75,\"Close\":227.67,\"High\":227.75,\"Low\":227.67,\"Volume\":64050,\"Date\":\"2024-07-25 11:06:00 AM\"},{\"ScripCode\":46833,\"Open\":227.9,\"Close\":227.9,\"High\":227.9,\"Low\":227.9,\"Volume\":196725,\"Date\":\"2024-07-25 11:07:00 AM\"},{\"ScripCode\":46833,\"Open\":227.8,\"Close\":228,\"High\":228,\"Low\":227.8,\"Volume\":311100,\"Date\":\"2024-07-25 11:08:00 AM\"},{\"ScripCode\":46833,\"Open\":228,\"Close\":228.25,\"High\":228.25,\"Low\":228,\"Volume\":178425,\"Date\":\"2024-07-25 11:09:00 AM\"},{\"ScripCode\":46833,\"Open\":228.25,\"Close\":228.42,\"High\":228.42,\"Low\":228.22,\"Volume\":219600,\"Date\":\"2024-07-25 11:10:00 AM\"},{\"ScripCode\":46833,\"Open\":228.42,\"Close\":228.23,\"High\":228.54,\"Low\":228.21,\"Volume\":338550,\"Date\":\"2024-07-25 11:11:00 AM\"},{\"ScripCode\":46833,\"Open\":228.21,\"Close\":228.8,\"High\":228.8,\"Low\":228.03,\"Volume\":288225,\"Date\":\"2024-07-25 11:12:00 AM\"},{\"ScripCode\":46833,\"Open\":228.8,\"Close\":228.8,\"High\":228.9,\"Low\":228.61,\"Volume\":155550,\"Date\":\"2024-07-25 11:13:00 AM\"},{\"ScripCode\":46833,\"Open\":228.8,\"Close\":228.71,\"High\":228.8,\"Low\":228.58,\"Volume\":150975,\"Date\":\"2024-07-25 11:14:00 AM\"},{\"ScripCode\":46833,\"Open\":228.71,\"Close\":228.72,\"High\":228.78,\"Low\":228.67,\"Volume\":86925,\"Date\":\"2024-07-25 11:15:00 AM\"},{\"ScripCode\":46833,\"Open\":228.72,\"Close\":228.7,\"High\":228.72,\"Low\":228.7,\"Volume\":64050,\"Date\":\"2024-07-25 11:16:00 AM\"},{\"ScripCode\":46833,\"Open\":228.6,\"Close\":228.47,\"High\":228.6,\"Low\":228.47,\"Volume\":100650,\"Date\":\"2024-07-25 11:17:00 AM\"},{\"ScripCode\":46833,\"Open\":228.5,\"Close\":228.35,\"High\":228.59,\"Low\":228.35,\"Volume\":82350,\"Date\":\"2024-07-25 11:18:00 AM\"},{\"ScripCode\":46833,\"Open\":228.1,\"Close\":227.71,\"High\":228.1,\"Low\":227.7,\"Volume\":160125,\"Date\":\"2024-07-25 11:19:00 AM\"},{\"ScripCode\":46833,\"Open\":227.81,\"Close\":228.19,\"High\":228.19,\"Low\":227.72,\"Volume\":196725,\"Date\":\"2024-07-25 11:20:00 AM\"},{\"ScripCode\":46833,\"Open\":228.19,\"Close\":228.37,\"High\":228.45,\"Low\":228.19,\"Volume\":173850,\"Date\":\"2024-07-25 11:21:00 AM\"},{\"ScripCode\":46833,\"Open\":228.37,\"Close\":227.98,\"High\":228.37,\"Low\":227.98,\"Volume\":109800,\"Date\":\"2024-07-25 11:22:00 AM\"},{\"ScripCode\":46833,\"Open\":227.98,\"Close\":228,\"High\":228.09,\"Low\":227.97,\"Volume\":86925,\"Date\":\"2024-07-25 11:23:00 AM\"},{\"ScripCode\":46833,\"Open\":227.96,\"Close\":228.1,\"High\":228.15,\"Low\":227.96,\"Volume\":128100,\"Date\":\"2024-07-25 11:24:00 AM\"},{\"ScripCode\":46833,\"Open\":228.1,\"Close\":228.31,\"High\":228.31,\"Low\":228.1,\"Volume\":100650,\"Date\":\"2024-07-25 11:25:00 AM\"},{\"ScripCode\":46833,\"Open\":228.2,\"Close\":228.45,\"High\":228.45,\"Low\":228.2,\"Volume\":73200,\"Date\":\"2024-07-25 11:26:00 AM\"},{\"ScripCode\":46833,\"Open\":228.45,\"Close\":228.4,\"High\":228.45,\"Low\":228.29,\"Volume\":77775,\"Date\":\"2024-07-25 11:27:00 AM\"},{\"ScripCode\":46833,\"Open\":228.4,\"Close\":228.35,\"High\":228.4,\"Low\":228.33,\"Volume\":100650,\"Date\":\"2024-07-25 11:28:00 AM\"},{\"ScripCode\":46833,\"Open\":228.35,\"Close\":228.24,\"High\":228.35,\"Low\":228.24,\"Volume\":132675,\"Date\":\"2024-07-25 11:29:00 AM\"},{\"ScripCode\":46833,\"Open\":228.09,\"Close\":228.14,\"High\":228.26,\"Low\":228.09,\"Volume\":155550,\"Date\":\"2024-07-25 11:30:00 AM\"},{\"ScripCode\":46833,\"Open\":228.14,\"Close\":228.29,\"High\":228.29,\"Low\":228.14,\"Volume\":96075,\"Date\":\"2024-07-25 11:31:00 AM\"},{\"ScripCode\":46833,\"Open\":228.78,\"Close\":228.61,\"High\":228.85,\"Low\":228.61,\"Volume\":155550,\"Date\":\"2024-07-25 11:32:00 AM\"},{\"ScripCode\":46833,\"Open\":228.61,\"Close\":228.87,\"High\":228.87,\"Low\":228.61,\"Volume\":82350,\"Date\":\"2024-07-25 11:33:00 AM\"},{\"ScripCode\":46833,\"Open\":228.8,\"Close\":228.8,\"High\":228.88,\"Low\":228.8,\"Volume\":86925,\"Date\":\"2024-07-25 11:34:00 AM\"},{\"ScripCode\":46833,\"Open\":229.15,\"Close\":229.15,\"High\":229.15,\"Low\":228.96,\"Volume\":288225,\"Date\":\"2024-07-25 11:35:00 AM\"},{\"ScripCode\":46833,\"Open\":228.75,\"Close\":229.09,\"High\":229.15,\"Low\":228.75,\"Volume\":109800,\"Date\":\"2024-07-25 11:36:00 AM\"},{\"ScripCode\":46833,\"Open\":229.09,\"Close\":229.05,\"High\":229.09,\"Low\":229.05,\"Volume\":59475,\"Date\":\"2024-07-25 11:37:00 AM\"},{\"ScripCode\":46833,\"Open\":228.99,\"Close\":228.97,\"High\":228.99,\"Low\":228.97,\"Volume\":77775,\"Date\":\"2024-07-25 11:38:00 AM\"},{\"ScripCode\":46833,\"Open\":229.28,\"Close\":229.17,\"High\":229.28,\"Low\":229.09,\"Volume\":324825,\"Date\":\"2024-07-25 11:39:00 AM\"},{\"ScripCode\":46833,\"Open\":229.17,\"Close\":229.14,\"High\":229.17,\"Low\":229.14,\"Volume\":77775,\"Date\":\"2024-07-25 11:40:00 AM\"},{\"ScripCode\":46833,\"Open\":228.99,\"Close\":229.06,\"High\":229.1,\"Low\":228.99,\"Volume\":178425,\"Date\":\"2024-07-25 11:41:00 AM\"},{\"ScripCode\":46833,\"Open\":229.06,\"Close\":228.92,\"High\":229.06,\"Low\":228.92,\"Volume\":173850,\"Date\":\"2024-07-25 11:42:00 AM\"},{\"ScripCode\":46833,\"Open\":228.85,\"Close\":228.85,\"High\":228.85,\"Low\":228.83,\"Volume\":77775,\"Date\":\"2024-07-25 11:43:00 AM\"},{\"ScripCode\":46833,\"Open\":228.85,\"Close\":228.6,\"High\":228.85,\"Low\":228.6,\"Volume\":64050,\"Date\":\"2024-07-25 11:44:00 AM\"},{\"ScripCode\":46833,\"Open\":228.6,\"Close\":228.74,\"High\":229,\"Low\":228.6,\"Volume\":132675,\"Date\":\"2024-07-25 11:45:00 AM\"},{\"ScripCode\":46833,\"Open\":228.74,\"Close\":228.49,\"High\":228.74,\"Low\":228.49,\"Volume\":146400,\"Date\":\"2024-07-25 11:46:00 AM\"},{\"ScripCode\":46833,\"Open\":228.4,\"Close\":228.55,\"High\":228.55,\"Low\":228.4,\"Volume\":96075,\"Date\":\"2024-07-25 11:47:00 AM\"},{\"ScripCode\":46833,\"Open\":228.55,\"Close\":229.51,\"High\":229.51,\"Low\":228.45,\"Volume\":402600,\"Date\":\"2024-07-25 11:48:00 AM\"},{\"ScripCode\":46833,\"Open\":229.51,\"Close\":229.52,\"High\":229.54,\"Low\":229.5,\"Volume\":366000,\"Date\":\"2024-07-25 11:49:00 AM\"},{\"ScripCode\":46833,\"Open\":229.51,\"Close\":229.32,\"High\":229.52,\"Low\":229.32,\"Volume\":86925,\"Date\":\"2024-07-25 11:50:00 AM\"},{\"ScripCode\":46833,\"Open\":229.32,\"Close\":229.27,\"High\":229.35,\"Low\":229.27,\"Volume\":91500,\"Date\":\"2024-07-25 11:51:00 AM\"},{\"ScripCode\":46833,\"Open\":229.27,\"Close\":228.81,\"High\":229.27,\"Low\":228.81,\"Volume\":160125,\"Date\":\"2024-07-25 11:52:00 AM\"},{\"ScripCode\":46833,\"Open\":228.81,\"Close\":229,\"High\":229,\"Low\":228.81,\"Volume\":96075,\"Date\":\"2024-07-25 11:53:00 AM\"},{\"ScripCode\":46833,\"Open\":229,\"Close\":228.96,\"High\":229.02,\"Low\":228.92,\"Volume\":82350,\"Date\":\"2024-07-25 11:54:00 AM\"},{\"ScripCode\":46833,\"Open\":228.96,\"Close\":228.72,\"High\":228.96,\"Low\":228.72,\"Volume\":251625,\"Date\":\"2024-07-25 11:55:00 AM\"},{\"ScripCode\":46833,\"Open\":228.79,\"Close\":228.76,\"High\":228.79,\"Low\":228.71,\"Volume\":146400,\"Date\":\"2024-07-25 11:56:00 AM\"},{\"ScripCode\":46833,\"Open\":228.76,\"Close\":228.45,\"High\":228.76,\"Low\":228.45,\"Volume\":128100,\"Date\":\"2024-07-25 11:57:00 AM\"},{\"ScripCode\":46833,\"Open\":228.45,\"Close\":228.43,\"High\":228.7,\"Low\":228.43,\"Volume\":219600,\"Date\":\"2024-07-25 11:58:00 AM\"},{\"ScripCode\":46833,\"Open\":228.5,\"Close\":228.35,\"High\":228.5,\"Low\":228.35,\"Volume\":77775,\"Date\":\"2024-07-25 11:59:00 AM\"},{\"ScripCode\":46833,\"Open\":228.55,\"Close\":228.27,\"High\":228.55,\"Low\":228.27,\"Volume\":59475,\"Date\":\"2024-07-25 12:00:00 PM\"},{\"ScripCode\":46833,\"Open\":228.27,\"Close\":228.4,\"High\":228.4,\"Low\":228.05,\"Volume\":183000,\"Date\":\"2024-07-25 12:01:00 PM\"},{\"ScripCode\":46833,\"Open\":228.35,\"Close\":228.42,\"High\":228.6,\"Low\":228.35,\"Volume\":297375,\"Date\":\"2024-07-25 12:02:00 PM\"},{\"ScripCode\":46833,\"Open\":228.42,\"Close\":228.21,\"High\":228.42,\"Low\":228.21,\"Volume\":118950,\"Date\":\"2024-07-25 12:03:00 PM\"},{\"ScripCode\":46833,\"Open\":228.21,\"Close\":228.35,\"High\":228.35,\"Low\":228.05,\"Volume\":128100,\"Date\":\"2024-07-25 12:04:00 PM\"},{\"ScripCode\":46833,\"Open\":228.35,\"Close\":228.66,\"High\":228.73,\"Low\":228.35,\"Volume\":82350,\"Date\":\"2024-07-25 12:05:00 PM\"},{\"ScripCode\":46833,\"Open\":228.66,\"Close\":228.73,\"High\":228.73,\"Low\":228.61,\"Volume\":59475,\"Date\":\"2024-07-25 12:06:00 PM\"},{\"ScripCode\":46833,\"Open\":228.73,\"Close\":228.67,\"High\":228.73,\"Low\":228.6,\"Volume\":73200,\"Date\":\"2024-07-25 12:07:00 PM\"},{\"ScripCode\":46833,\"Open\":228.57,\"Close\":228.36,\"High\":228.57,\"Low\":228.36,\"Volume\":50325,\"Date\":\"2024-07-25 12:08:00 PM\"},{\"ScripCode\":46833,\"Open\":228.54,\"Close\":228.43,\"High\":228.54,\"Low\":228.43,\"Volume\":128100,\"Date\":\"2024-07-25 12:09:00 PM\"},{\"ScripCode\":46833,\"Open\":228.35,\"Close\":228.74,\"High\":228.86,\"Low\":228.26,\"Volume\":160125,\"Date\":\"2024-07-25 12:10:00 PM\"},{\"ScripCode\":46833,\"Open\":228.74,\"Close\":228.35,\"High\":228.74,\"Low\":228.35,\"Volume\":64050,\"Date\":\"2024-07-25 12:11:00 PM\"},{\"ScripCode\":46833,\"Open\":228.27,\"Close\":228.2,\"High\":228.27,\"Low\":228.16,\"Volume\":82350,\"Date\":\"2024-07-25 12:12:00 PM\"},{\"ScripCode\":46833,\"Open\":228,\"Close\":228.11,\"High\":228.21,\"Low\":227.9,\"Volume\":82350,\"Date\":\"2024-07-25 12:13:00 PM\"},{\"ScripCode\":46833,\"Open\":228.11,\"Close\":227.95,\"High\":228.13,\"Low\":227.87,\"Volume\":54900,\"Date\":\"2024-07-25 12:14:00 PM\"},{\"ScripCode\":46833,\"Open\":227.94,\"Close\":227.72,\"High\":227.94,\"Low\":227.72,\"Volume\":77775,\"Date\":\"2024-07-25 12:15:00 PM\"},{\"ScripCode\":46833,\"Open\":227.72,\"Close\":228.13,\"High\":228.13,\"Low\":227.72,\"Volume\":77775,\"Date\":\"2024-07-25 12:16:00 PM\"},{\"ScripCode\":46833,\"Open\":228.25,\"Close\":228.4,\"High\":228.4,\"Low\":228.25,\"Volume\":105225,\"Date\":\"2024-07-25 12:17:00 PM\"},{\"ScripCode\":46833,\"Open\":228.5,\"Close\":228.67,\"High\":228.67,\"Low\":228.5,\"Volume\":54900,\"Date\":\"2024-07-25 12:18:00 PM\"},{\"ScripCode\":46833,\"Open\":228.67,\"Close\":228.34,\"High\":228.67,\"Low\":228.34,\"Volume\":45750,\"Date\":\"2024-07-25 12:19:00 PM\"},{\"ScripCode\":46833,\"Open\":228.53,\"Close\":228.71,\"High\":228.75,\"Low\":228.5,\"Volume\":109800,\"Date\":\"2024-07-25 12:20:00 PM\"},{\"ScripCode\":46833,\"Open\":228.81,\"Close\":228.99,\"High\":228.99,\"Low\":228.81,\"Volume\":77775,\"Date\":\"2024-07-25 12:21:00 PM\"},{\"ScripCode\":46833,\"Open\":228.99,\"Close\":228.78,\"High\":228.99,\"Low\":228.78,\"Volume\":41175,\"Date\":\"2024-07-25 12:22:00 PM\"},{\"ScripCode\":46833,\"Open\":228.78,\"Close\":228.67,\"High\":228.78,\"Low\":228.67,\"Volume\":86925,\"Date\":\"2024-07-25 12:23:00 PM\"},{\"ScripCode\":46833,\"Open\":228.67,\"Close\":228.7,\"High\":228.8,\"Low\":228.67,\"Volume\":50325,\"Date\":\"2024-07-25 12:24:00 PM\"},{\"ScripCode\":46833,\"Open\":228.7,\"Close\":228.84,\"High\":228.94,\"Low\":228.7,\"Volume\":45750,\"Date\":\"2024-07-25 12:25:00 PM\"},{\"ScripCode\":46833,\"Open\":228.9,\"Close\":228.5,\"High\":228.9,\"Low\":228.5,\"Volume\":100650,\"Date\":\"2024-07-25 12:26:00 PM\"},{\"ScripCode\":46833,\"Open\":228.5,\"Close\":228.45,\"High\":228.62,\"Low\":228.45,\"Volume\":54900,\"Date\":\"2024-07-25 12:27:00 PM\"},{\"ScripCode\":46833,\"Open\":228.45,\"Close\":228.52,\"High\":228.59,\"Low\":228.45,\"Volume\":82350,\"Date\":\"2024-07-25 12:28:00 PM\"},{\"ScripCode\":46833,\"Open\":228.52,\"Close\":228.69,\"High\":228.72,\"Low\":228.36,\"Volume\":82350,\"Date\":\"2024-07-25 12:29:00 PM\"},{\"ScripCode\":46833,\"Open\":228.59,\"Close\":228.7,\"High\":228.8,\"Low\":228.56,\"Volume\":109800,\"Date\":\"2024-07-25 12:30:00 PM\"},{\"ScripCode\":46833,\"Open\":228.7,\"Close\":228.48,\"High\":228.7,\"Low\":228.43,\"Volume\":494100,\"Date\":\"2024-07-25 12:31:00 PM\"},{\"ScripCode\":46833,\"Open\":228.48,\"Close\":228.5,\"High\":228.5,\"Low\":228.48,\"Volume\":155550,\"Date\":\"2024-07-25 12:32:00 PM\"},{\"ScripCode\":46833,\"Open\":228.5,\"Close\":228.33,\"High\":228.5,\"Low\":228.25,\"Volume\":128100,\"Date\":\"2024-07-25 12:33:00 PM\"},{\"ScripCode\":46833,\"Open\":228.27,\"Close\":228.35,\"High\":228.38,\"Low\":228.27,\"Volume\":73200,\"Date\":\"2024-07-25 12:34:00 PM\"},{\"ScripCode\":46833,\"Open\":228.39,\"Close\":228.39,\"High\":228.39,\"Low\":228.39,\"Volume\":123525,\"Date\":\"2024-07-25 12:35:00 PM\"},{\"ScripCode\":46833,\"Open\":228.39,\"Close\":228.25,\"High\":228.39,\"Low\":228.25,\"Volume\":105225,\"Date\":\"2024-07-25 12:36:00 PM\"},{\"ScripCode\":46833,\"Open\":228.21,\"Close\":228.2,\"High\":228.35,\"Low\":228.17,\"Volume\":173850,\"Date\":\"2024-07-25 12:37:00 PM\"},{\"ScripCode\":46833,\"Open\":228.2,\"Close\":228.2,\"High\":228.3,\"Low\":228.05,\"Volume\":118950,\"Date\":\"2024-07-25 12:38:00 PM\"},{\"ScripCode\":46833,\"Open\":228.2,\"Close\":228.15,\"High\":228.2,\"Low\":228.09,\"Volume\":347700,\"Date\":\"2024-07-25 12:39:00 PM\"},{\"ScripCode\":46833,\"Open\":228.15,\"Close\":227.92,\"High\":228.15,\"Low\":227.92,\"Volume\":59475,\"Date\":\"2024-07-25 12:40:00 PM\"},{\"ScripCode\":46833,\"Open\":227.9,\"Close\":228.01,\"High\":228.04,\"Low\":227.9,\"Volume\":68625,\"Date\":\"2024-07-25 12:41:00 PM\"},{\"ScripCode\":46833,\"Open\":228.01,\"Close\":227.87,\"High\":228.01,\"Low\":227.87,\"Volume\":50325,\"Date\":\"2024-07-25 12:42:00 PM\"},{\"ScripCode\":46833,\"Open\":227.95,\"Close\":227.94,\"High\":227.96,\"Low\":227.85,\"Volume\":96075,\"Date\":\"2024-07-25 12:43:00 PM\"},{\"ScripCode\":46833,\"Open\":227.94,\"Close\":228,\"High\":228,\"Low\":227.83,\"Volume\":68625,\"Date\":\"2024-07-25 12:44:00 PM\"},{\"ScripCode\":46833,\"Open\":228.1,\"Close\":228.01,\"High\":228.1,\"Low\":228.01,\"Volume\":32025,\"Date\":\"2024-07-25 12:45:00 PM\"},{\"ScripCode\":46833,\"Open\":228.11,\"Close\":228.24,\"High\":228.24,\"Low\":228.11,\"Volume\":173850,\"Date\":\"2024-07-25 12:46:00 PM\"},{\"ScripCode\":46833,\"Open\":228.18,\"Close\":228.29,\"High\":228.29,\"Low\":228.18,\"Volume\":123525,\"Date\":\"2024-07-25 12:47:00 PM\"},{\"ScripCode\":46833,\"Open\":228.29,\"Close\":228.2,\"High\":228.29,\"Low\":228.2,\"Volume\":64050,\"Date\":\"2024-07-25 12:48:00 PM\"},{\"ScripCode\":46833,\"Open\":228.2,\"Close\":228.25,\"High\":228.25,\"Low\":228.2,\"Volume\":50325,\"Date\":\"2024-07-25 12:49:00 PM\"},{\"ScripCode\":46833,\"Open\":228.25,\"Close\":228.3,\"High\":228.3,\"Low\":228.25,\"Volume\":59475,\"Date\":\"2024-07-25 12:50:00 PM\"},{\"ScripCode\":46833,\"Open\":228.3,\"Close\":228.13,\"High\":228.3,\"Low\":228.13,\"Volume\":77775,\"Date\":\"2024-07-25 12:51:00 PM\"},{\"ScripCode\":46833,\"Open\":228.22,\"Close\":228.17,\"High\":228.22,\"Low\":228.17,\"Volume\":91500,\"Date\":\"2024-07-25 12:52:00 PM\"},{\"ScripCode\":46833,\"Open\":228.36,\"Close\":228.22,\"High\":228.36,\"Low\":228.22,\"Volume\":109800,\"Date\":\"2024-07-25 12:53:00 PM\"},{\"ScripCode\":46833,\"Open\":228.59,\"Close\":228.6,\"High\":228.64,\"Low\":228.59,\"Volume\":251625,\"Date\":\"2024-07-25 12:54:00 PM\"},{\"ScripCode\":46833,\"Open\":228.5,\"Close\":228.3,\"High\":228.5,\"Low\":228.3,\"Volume\":82350,\"Date\":\"2024-07-25 12:55:00 PM\"},{\"ScripCode\":46833,\"Open\":228.3,\"Close\":228.72,\"High\":228.72,\"Low\":228.3,\"Volume\":82350,\"Date\":\"2024-07-25 12:56:00 PM\"},{\"ScripCode\":46833,\"Open\":228.81,\"Close\":228.83,\"High\":228.85,\"Low\":228.77,\"Volume\":91500,\"Date\":\"2024-07-25 12:57:00 PM\"},{\"ScripCode\":46833,\"Open\":228.83,\"Close\":228.84,\"High\":228.84,\"Low\":228.68,\"Volume\":109800,\"Date\":\"2024-07-25 12:58:00 PM\"},{\"ScripCode\":46833,\"Open\":228.84,\"Close\":229.11,\"High\":229.11,\"Low\":228.74,\"Volume\":160125,\"Date\":\"2024-07-25 12:59:00 PM\"},{\"ScripCode\":46833,\"Open\":229.2,\"Close\":229.25,\"High\":229.25,\"Low\":229.2,\"Volume\":36600,\"Date\":\"2024-07-25 01:00:00 PM\"},{\"ScripCode\":46833,\"Open\":229.24,\"Close\":229.02,\"High\":229.24,\"Low\":228.96,\"Volume\":77775,\"Date\":\"2024-07-25 01:01:00 PM\"},{\"ScripCode\":46833,\"Open\":229.11,\"Close\":229.19,\"High\":229.19,\"Low\":229.11,\"Volume\":64050,\"Date\":\"2024-07-25 01:02:00 PM\"},{\"ScripCode\":46833,\"Open\":229.1,\"Close\":229.19,\"High\":229.19,\"Low\":229.1,\"Volume\":50325,\"Date\":\"2024-07-25 01:03:00 PM\"},{\"ScripCode\":46833,\"Open\":229.1,\"Close\":229.22,\"High\":229.22,\"Low\":229.1,\"Volume\":68625,\"Date\":\"2024-07-25 01:04:00 PM\"},{\"ScripCode\":46833,\"Open\":229.22,\"Close\":229.06,\"High\":229.22,\"Low\":228.92,\"Volume\":82350,\"Date\":\"2024-07-25 01:05:00 PM\"},{\"ScripCode\":46833,\"Open\":229,\"Close\":229.22,\"High\":229.25,\"Low\":229,\"Volume\":91500,\"Date\":\"2024-07-25 01:06:00 PM\"},{\"ScripCode\":46833,\"Open\":229.22,\"Close\":229.31,\"High\":229.44,\"Low\":229.22,\"Volume\":45750,\"Date\":\"2024-07-25 01:07:00 PM\"},{\"ScripCode\":46833,\"Open\":229.39,\"Close\":228.91,\"High\":229.39,\"Low\":228.82,\"Volume\":256200,\"Date\":\"2024-07-25 01:08:00 PM\"},{\"ScripCode\":46833,\"Open\":228.91,\"Close\":229.19,\"High\":229.29,\"Low\":228.91,\"Volume\":50325,\"Date\":\"2024-07-25 01:09:00 PM\"},{\"ScripCode\":46833,\"Open\":229.19,\"Close\":229.22,\"High\":229.22,\"Low\":229.19,\"Volume\":36600,\"Date\":\"2024-07-25 01:10:00 PM\"},{\"ScripCode\":46833,\"Open\":229.22,\"Close\":229,\"High\":229.22,\"Low\":229,\"Volume\":41175,\"Date\":\"2024-07-25 01:11:00 PM\"},{\"ScripCode\":46833,\"Open\":229,\"Close\":229,\"High\":229,\"Low\":229,\"Volume\":50325,\"Date\":\"2024-07-25 01:12:00 PM\"},{\"ScripCode\":46833,\"Open\":229.24,\"Close\":229.33,\"High\":229.34,\"Low\":229.24,\"Volume\":54900,\"Date\":\"2024-07-25 01:13:00 PM\"},{\"ScripCode\":46833,\"Open\":229.32,\"Close\":229.26,\"High\":229.32,\"Low\":229.26,\"Volume\":32025,\"Date\":\"2024-07-25 01:14:00 PM\"},{\"ScripCode\":46833,\"Open\":229,\"Close\":228.81,\"High\":229,\"Low\":228.81,\"Volume\":77775,\"Date\":\"2024-07-25 01:15:00 PM\"},{\"ScripCode\":46833,\"Open\":228.81,\"Close\":228.8,\"High\":228.88,\"Low\":228.8,\"Volume\":77775,\"Date\":\"2024-07-25 01:16:00 PM\"},{\"ScripCode\":46833,\"Open\":228.8,\"Close\":228.72,\"High\":228.8,\"Low\":228.72,\"Volume\":36600,\"Date\":\"2024-07-25 01:17:00 PM\"},{\"ScripCode\":46833,\"Open\":228.8,\"Close\":228.8,\"High\":228.8,\"Low\":228.8,\"Volume\":54900,\"Date\":\"2024-07-25 01:18:00 PM\"},{\"ScripCode\":46833,\"Open\":228.74,\"Close\":228.42,\"High\":228.74,\"Low\":228.42,\"Volume\":86925,\"Date\":\"2024-07-25 01:19:00 PM\"},{\"ScripCode\":46833,\"Open\":228.42,\"Close\":228.48,\"High\":228.8,\"Low\":228.42,\"Volume\":155550,\"Date\":\"2024-07-25 01:20:00 PM\"},{\"ScripCode\":46833,\"Open\":228.48,\"Close\":228.35,\"High\":228.48,\"Low\":228.35,\"Volume\":32025,\"Date\":\"2024-07-25 01:21:00 PM\"},{\"ScripCode\":46833,\"Open\":228.35,\"Close\":228.35,\"High\":228.35,\"Low\":228.35,\"Volume\":32025,\"Date\":\"2024-07-25 01:22:00 PM\"},{\"ScripCode\":46833,\"Open\":228.3,\"Close\":228.3,\"High\":228.3,\"Low\":228.3,\"Volume\":41175,\"Date\":\"2024-07-25 01:23:00 PM\"},{\"ScripCode\":46833,\"Open\":228.35,\"Close\":228.48,\"High\":228.48,\"Low\":228.35,\"Volume\":201300,\"Date\":\"2024-07-25 01:24:00 PM\"},{\"ScripCode\":46833,\"Open\":228.45,\"Close\":228.5,\"High\":228.5,\"Low\":228.45,\"Volume\":86925,\"Date\":\"2024-07-25 01:25:00 PM\"},{\"ScripCode\":46833,\"Open\":228.5,\"Close\":228.5,\"High\":228.5,\"Low\":228.5,\"Volume\":64050,\"Date\":\"2024-07-25 01:26:00 PM\"},{\"ScripCode\":46833,\"Open\":228.5,\"Close\":228.5,\"High\":228.5,\"Low\":228.49,\"Volume\":118950,\"Date\":\"2024-07-25 01:27:00 PM\"},{\"ScripCode\":46833,\"Open\":228.5,\"Close\":228.45,\"High\":228.5,\"Low\":228.45,\"Volume\":68625,\"Date\":\"2024-07-25 01:28:00 PM\"},{\"ScripCode\":46833,\"Open\":228.45,\"Close\":228.45,\"High\":228.45,\"Low\":228.45,\"Volume\":32025,\"Date\":\"2024-07-25 01:29:00 PM\"},{\"ScripCode\":46833,\"Open\":228.45,\"Close\":228.58,\"High\":228.58,\"Low\":228.45,\"Volume\":45750,\"Date\":\"2024-07-25 01:30:00 PM\"},{\"ScripCode\":46833,\"Open\":228.48,\"Close\":228.4,\"High\":228.48,\"Low\":228.4,\"Volume\":73200,\"Date\":\"2024-07-25 01:31:00 PM\"},{\"ScripCode\":46833,\"Open\":228.36,\"Close\":228.19,\"High\":228.36,\"Low\":228.19,\"Volume\":73200,\"Date\":\"2024-07-25 01:32:00 PM\"},{\"ScripCode\":46833,\"Open\":227.9,\"Close\":227.87,\"High\":227.97,\"Low\":227.49,\"Volume\":279075,\"Date\":\"2024-07-25 01:33:00 PM\"},{\"ScripCode\":46833,\"Open\":227.94,\"Close\":228.11,\"High\":228.15,\"Low\":227.94,\"Volume\":91500,\"Date\":\"2024-07-25 01:34:00 PM\"},{\"ScripCode\":46833,\"Open\":228.1,\"Close\":228.03,\"High\":228.1,\"Low\":228.03,\"Volume\":50325,\"Date\":\"2024-07-25 01:35:00 PM\"},{\"ScripCode\":46833,\"Open\":228.03,\"Close\":228.15,\"High\":228.15,\"Low\":228.03,\"Volume\":54900,\"Date\":\"2024-07-25 01:36:00 PM\"},{\"ScripCode\":46833,\"Open\":228.2,\"Close\":228.44,\"High\":228.44,\"Low\":228.18,\"Volume\":91500,\"Date\":\"2024-07-25 01:37:00 PM\"},{\"ScripCode\":46833,\"Open\":228.44,\"Close\":228.2,\"High\":228.44,\"Low\":228.2,\"Volume\":77775,\"Date\":\"2024-07-25 01:38:00 PM\"},{\"ScripCode\":46833,\"Open\":228.2,\"Close\":228.2,\"High\":228.2,\"Low\":228.2,\"Volume\":91500,\"Date\":\"2024-07-25 01:39:00 PM\"},{\"ScripCode\":46833,\"Open\":228.2,\"Close\":228.1,\"High\":228.2,\"Low\":228.1,\"Volume\":146400,\"Date\":\"2024-07-25 01:40:00 PM\"},{\"ScripCode\":46833,\"Open\":228.1,\"Close\":227.96,\"High\":228.1,\"Low\":227.89,\"Volume\":41175,\"Date\":\"2024-07-25 01:41:00 PM\"},{\"ScripCode\":46833,\"Open\":227.96,\"Close\":227.65,\"High\":227.96,\"Low\":227.65,\"Volume\":109800,\"Date\":\"2024-07-25 01:42:00 PM\"},{\"ScripCode\":46833,\"Open\":227.65,\"Close\":227.79,\"High\":227.79,\"Low\":227.63,\"Volume\":123525,\"Date\":\"2024-07-25 01:43:00 PM\"},{\"ScripCode\":46833,\"Open\":227.79,\"Close\":227.65,\"High\":227.79,\"Low\":227.44,\"Volume\":73200,\"Date\":\"2024-07-25 01:44:00 PM\"},{\"ScripCode\":46833,\"Open\":227.61,\"Close\":227.76,\"High\":227.76,\"Low\":227.61,\"Volume\":105225,\"Date\":\"2024-07-25 01:45:00 PM\"},{\"ScripCode\":46833,\"Open\":227.76,\"Close\":227.89,\"High\":227.89,\"Low\":227.65,\"Volume\":160125,\"Date\":\"2024-07-25 01:46:00 PM\"},{\"ScripCode\":46833,\"Open\":227.86,\"Close\":227.92,\"High\":227.94,\"Low\":227.85,\"Volume\":109800,\"Date\":\"2024-07-25 01:47:00 PM\"},{\"ScripCode\":46833,\"Open\":227.87,\"Close\":227.39,\"High\":227.87,\"Low\":227.39,\"Volume\":128100,\"Date\":\"2024-07-25 01:48:00 PM\"},{\"ScripCode\":46833,\"Open\":227.44,\"Close\":227.55,\"High\":227.55,\"Low\":227.36,\"Volume\":73200,\"Date\":\"2024-07-25 01:49:00 PM\"},{\"ScripCode\":46833,\"Open\":227.58,\"Close\":227.6,\"High\":227.6,\"Low\":227.55,\"Volume\":54900,\"Date\":\"2024-07-25 01:50:00 PM\"},{\"ScripCode\":46833,\"Open\":227.53,\"Close\":227.72,\"High\":227.72,\"Low\":227.53,\"Volume\":86925,\"Date\":\"2024-07-25 01:51:00 PM\"},{\"ScripCode\":46833,\"Open\":227.61,\"Close\":227.37,\"High\":227.61,\"Low\":227.37,\"Volume\":118950,\"Date\":\"2024-07-25 01:52:00 PM\"},{\"ScripCode\":46833,\"Open\":227.44,\"Close\":227.4,\"High\":227.46,\"Low\":227.36,\"Volume\":68625,\"Date\":\"2024-07-25 01:53:00 PM\"},{\"ScripCode\":46833,\"Open\":227.4,\"Close\":227.4,\"High\":227.4,\"Low\":227.4,\"Volume\":18300,\"Date\":\"2024-07-25 01:54:00 PM\"},{\"ScripCode\":46833,\"Open\":227.5,\"Close\":227.61,\"High\":227.61,\"Low\":227.5,\"Volume\":118950,\"Date\":\"2024-07-25 01:55:00 PM\"},{\"ScripCode\":46833,\"Open\":227.6,\"Close\":227.79,\"High\":227.79,\"Low\":227.6,\"Volume\":64050,\"Date\":\"2024-07-25 01:56:00 PM\"},{\"ScripCode\":46833,\"Open\":227.76,\"Close\":227.75,\"High\":227.76,\"Low\":227.75,\"Volume\":45750,\"Date\":\"2024-07-25 01:57:00 PM\"},{\"ScripCode\":46833,\"Open\":227.87,\"Close\":227.78,\"High\":227.87,\"Low\":227.78,\"Volume\":50325,\"Date\":\"2024-07-25 01:58:00 PM\"},{\"ScripCode\":46833,\"Open\":227.72,\"Close\":227.75,\"High\":227.75,\"Low\":227.72,\"Volume\":59475,\"Date\":\"2024-07-25 01:59:00 PM\"},{\"ScripCode\":46833,\"Open\":227.75,\"Close\":227.8,\"High\":227.8,\"Low\":227.75,\"Volume\":59475,\"Date\":\"2024-07-25 02:00:00 PM\"},{\"ScripCode\":46833,\"Open\":227.84,\"Close\":228.07,\"High\":228.07,\"Low\":227.84,\"Volume\":82350,\"Date\":\"2024-07-25 02:01:00 PM\"},{\"ScripCode\":46833,\"Open\":228.07,\"Close\":227.79,\"High\":228.07,\"Low\":227.79,\"Volume\":54900,\"Date\":\"2024-07-25 02:02:00 PM\"},{\"ScripCode\":46833,\"Open\":227.8,\"Close\":227.63,\"High\":227.8,\"Low\":227.63,\"Volume\":50325,\"Date\":\"2024-07-25 02:03:00 PM\"},{\"ScripCode\":46833,\"Open\":227.63,\"Close\":227.7,\"High\":227.7,\"Low\":227.63,\"Volume\":50325,\"Date\":\"2024-07-25 02:04:00 PM\"},{\"ScripCode\":46833,\"Open\":227.78,\"Close\":228,\"High\":228,\"Low\":227.78,\"Volume\":82350,\"Date\":\"2024-07-25 02:05:00 PM\"},{\"ScripCode\":46833,\"Open\":228,\"Close\":227.95,\"High\":228.01,\"Low\":227.95,\"Volume\":54900,\"Date\":\"2024-07-25 02:06:00 PM\"},{\"ScripCode\":46833,\"Open\":227.98,\"Close\":227.99,\"High\":227.99,\"Low\":227.98,\"Volume\":73200,\"Date\":\"2024-07-25 02:07:00 PM\"},{\"ScripCode\":46833,\"Open\":227.99,\"Close\":228.15,\"High\":228.15,\"Low\":227.99,\"Volume\":123525,\"Date\":\"2024-07-25 02:08:00 PM\"},{\"ScripCode\":46833,\"Open\":228.15,\"Close\":228.15,\"High\":228.2,\"Low\":228.15,\"Volume\":64050,\"Date\":\"2024-07-25 02:09:00 PM\"},{\"ScripCode\":46833,\"Open\":228.39,\"Close\":228.18,\"High\":228.43,\"Low\":228.18,\"Volume\":109800,\"Date\":\"2024-07-25 02:10:00 PM\"},{\"ScripCode\":46833,\"Open\":228.32,\"Close\":228.49,\"High\":228.49,\"Low\":228.3,\"Volume\":86925,\"Date\":\"2024-07-25 02:11:00 PM\"},{\"ScripCode\":46833,\"Open\":228.49,\"Close\":228.49,\"High\":228.49,\"Low\":228.36,\"Volume\":96075,\"Date\":\"2024-07-25 02:12:00 PM\"},{\"ScripCode\":46833,\"Open\":228.42,\"Close\":228.45,\"High\":228.45,\"Low\":228.42,\"Volume\":64050,\"Date\":\"2024-07-25 02:13:00 PM\"},{\"ScripCode\":46833,\"Open\":228.4,\"Close\":228.49,\"High\":228.49,\"Low\":228.4,\"Volume\":59475,\"Date\":\"2024-07-25 02:14:00 PM\"},{\"ScripCode\":46833,\"Open\":228.49,\"Close\":228.49,\"High\":228.49,\"Low\":228.49,\"Volume\":41175,\"Date\":\"2024-07-25 02:15:00 PM\"},{\"ScripCode\":46833,\"Open\":228.49,\"Close\":228.42,\"High\":228.49,\"Low\":228.42,\"Volume\":54900,\"Date\":\"2024-07-25 02:16:00 PM\"},{\"ScripCode\":46833,\"Open\":228.38,\"Close\":228.3,\"High\":228.38,\"Low\":228.3,\"Volume\":59475,\"Date\":\"2024-07-25 02:17:00 PM\"},{\"ScripCode\":46833,\"Open\":228.21,\"Close\":228.3,\"High\":228.3,\"Low\":228.21,\"Volume\":96075,\"Date\":\"2024-07-25 02:18:00 PM\"},{\"ScripCode\":46833,\"Open\":228.15,\"Close\":228.4,\"High\":228.4,\"Low\":228.11,\"Volume\":73200,\"Date\":\"2024-07-25 02:19:00 PM\"},{\"ScripCode\":46833,\"Open\":228.4,\"Close\":228.4,\"High\":228.4,\"Low\":228.35,\"Volume\":36600,\"Date\":\"2024-07-25 02:20:00 PM\"},{\"ScripCode\":46833,\"Open\":228.4,\"Close\":228.45,\"High\":228.45,\"Low\":228.4,\"Volume\":45750,\"Date\":\"2024-07-25 02:21:00 PM\"},{\"ScripCode\":46833,\"Open\":228.3,\"Close\":228.2,\"High\":228.3,\"Low\":228.2,\"Volume\":114375,\"Date\":\"2024-07-25 02:22:00 PM\"},{\"ScripCode\":46833,\"Open\":228.2,\"Close\":228.2,\"High\":228.2,\"Low\":228.2,\"Volume\":41175,\"Date\":\"2024-07-25 02:23:00 PM\"},{\"ScripCode\":46833,\"Open\":228.13,\"Close\":228.1,\"High\":228.13,\"Low\":228.1,\"Volume\":41175,\"Date\":\"2024-07-25 02:24:00 PM\"},{\"ScripCode\":46833,\"Open\":228.12,\"Close\":228,\"High\":228.12,\"Low\":228,\"Volume\":64050,\"Date\":\"2024-07-25 02:25:00 PM\"},{\"ScripCode\":46833,\"Open\":227.86,\"Close\":227.98,\"High\":227.98,\"Low\":227.86,\"Volume\":68625,\"Date\":\"2024-07-25 02:26:00 PM\"},{\"ScripCode\":46833,\"Open\":228.04,\"Close\":227.85,\"High\":228.04,\"Low\":227.85,\"Volume\":73200,\"Date\":\"2024-07-25 02:27:00 PM\"},{\"ScripCode\":46833,\"Open\":227.75,\"Close\":227.75,\"High\":227.77,\"Low\":227.75,\"Volume\":73200,\"Date\":\"2024-07-25 02:28:00 PM\"},{\"ScripCode\":46833,\"Open\":227.61,\"Close\":227.6,\"High\":227.61,\"Low\":227.6,\"Volume\":82350,\"Date\":\"2024-07-25 02:29:00 PM\"},{\"ScripCode\":46833,\"Open\":227.66,\"Close\":227.76,\"High\":227.76,\"Low\":227.66,\"Volume\":64050,\"Date\":\"2024-07-25 02:30:00 PM\"},{\"ScripCode\":46833,\"Open\":227.76,\"Close\":227.81,\"High\":227.81,\"Low\":227.76,\"Volume\":50325,\"Date\":\"2024-07-25 02:31:00 PM\"},{\"ScripCode\":46833,\"Open\":227.82,\"Close\":227.81,\"High\":227.82,\"Low\":227.81,\"Volume\":86925,\"Date\":\"2024-07-25 02:32:00 PM\"},{\"ScripCode\":46833,\"Open\":227.82,\"Close\":227.58,\"High\":227.82,\"Low\":227.58,\"Volume\":288225,\"Date\":\"2024-07-25 02:33:00 PM\"},{\"ScripCode\":46833,\"Open\":227.77,\"Close\":227.46,\"High\":227.77,\"Low\":227.46,\"Volume\":128100,\"Date\":\"2024-07-25 02:34:00 PM\"},{\"ScripCode\":46833,\"Open\":227.46,\"Close\":227.71,\"High\":227.73,\"Low\":227.46,\"Volume\":100650,\"Date\":\"2024-07-25 02:35:00 PM\"},{\"ScripCode\":46833,\"Open\":227.71,\"Close\":227.63,\"High\":227.71,\"Low\":227.63,\"Volume\":54900,\"Date\":\"2024-07-25 02:36:00 PM\"},{\"ScripCode\":46833,\"Open\":227.63,\"Close\":227.56,\"High\":227.67,\"Low\":227.56,\"Volume\":68625,\"Date\":\"2024-07-25 02:37:00 PM\"},{\"ScripCode\":46833,\"Open\":227.56,\"Close\":227.55,\"High\":227.61,\"Low\":227.41,\"Volume\":50325,\"Date\":\"2024-07-25 02:38:00 PM\"},{\"ScripCode\":46833,\"Open\":227.55,\"Close\":227.39,\"High\":227.55,\"Low\":227.39,\"Volume\":54900,\"Date\":\"2024-07-25 02:39:00 PM\"},{\"ScripCode\":46833,\"Open\":227.4,\"Close\":227.05,\"High\":227.4,\"Low\":227.05,\"Volume\":109800,\"Date\":\"2024-07-25 02:40:00 PM\"},{\"ScripCode\":46833,\"Open\":227.41,\"Close\":227.45,\"High\":227.45,\"Low\":227.41,\"Volume\":128100,\"Date\":\"2024-07-25 02:41:00 PM\"},{\"ScripCode\":46833,\"Open\":227.67,\"Close\":227.67,\"High\":227.67,\"Low\":227.67,\"Volume\":160125,\"Date\":\"2024-07-25 02:42:00 PM\"},{\"ScripCode\":46833,\"Open\":227.62,\"Close\":227.67,\"High\":227.67,\"Low\":227.53,\"Volume\":82350,\"Date\":\"2024-07-25 02:43:00 PM\"},{\"ScripCode\":46833,\"Open\":227.64,\"Close\":227.58,\"High\":227.64,\"Low\":227.5,\"Volume\":68625,\"Date\":\"2024-07-25 02:44:00 PM\"},{\"ScripCode\":46833,\"Open\":227.57,\"Close\":227.58,\"High\":227.58,\"Low\":227.57,\"Volume\":82350,\"Date\":\"2024-07-25 02:45:00 PM\"},{\"ScripCode\":46833,\"Open\":227.59,\"Close\":227.65,\"High\":227.65,\"Low\":227.59,\"Volume\":169275,\"Date\":\"2024-07-25 02:46:00 PM\"},{\"ScripCode\":46833,\"Open\":227.66,\"Close\":227.65,\"High\":227.67,\"Low\":227.65,\"Volume\":114375,\"Date\":\"2024-07-25 02:47:00 PM\"},{\"ScripCode\":46833,\"Open\":227.69,\"Close\":227.8,\"High\":227.8,\"Low\":227.65,\"Volume\":146400,\"Date\":\"2024-07-25 02:48:00 PM\"},{\"ScripCode\":46833,\"Open\":227.83,\"Close\":227.9,\"High\":227.9,\"Low\":227.83,\"Volume\":150975,\"Date\":\"2024-07-25 02:49:00 PM\"},{\"ScripCode\":46833,\"Open\":227.87,\"Close\":227.91,\"High\":227.91,\"Low\":227.87,\"Volume\":77775,\"Date\":\"2024-07-25 02:50:00 PM\"},{\"ScripCode\":46833,\"Open\":228.32,\"Close\":228.72,\"High\":228.72,\"Low\":228.32,\"Volume\":301950,\"Date\":\"2024-07-25 02:51:00 PM\"},{\"ScripCode\":46833,\"Open\":228.72,\"Close\":228.36,\"High\":228.72,\"Low\":228.36,\"Volume\":64050,\"Date\":\"2024-07-25 02:52:00 PM\"},{\"ScripCode\":46833,\"Open\":228.5,\"Close\":228.24,\"High\":228.5,\"Low\":228.24,\"Volume\":50325,\"Date\":\"2024-07-25 02:53:00 PM\"},{\"ScripCode\":46833,\"Open\":228.2,\"Close\":228.2,\"High\":228.2,\"Low\":228.2,\"Volume\":59475,\"Date\":\"2024-07-25 02:54:00 PM\"},{\"ScripCode\":46833,\"Open\":228.26,\"Close\":228.65,\"High\":228.65,\"Low\":228.26,\"Volume\":155550,\"Date\":\"2024-07-25 02:55:00 PM\"},{\"ScripCode\":46833,\"Open\":228.65,\"Close\":228.25,\"High\":228.65,\"Low\":228.17,\"Volume\":50325,\"Date\":\"2024-07-25 02:56:00 PM\"},{\"ScripCode\":46833,\"Open\":228.25,\"Close\":228.25,\"High\":228.25,\"Low\":228.25,\"Volume\":9150,\"Date\":\"2024-07-25 02:57:00 PM\"},{\"ScripCode\":46833,\"Open\":228.31,\"Close\":228.39,\"High\":228.48,\"Low\":228.31,\"Volume\":68625,\"Date\":\"2024-07-25 02:58:00 PM\"},{\"ScripCode\":46833,\"Open\":228.37,\"Close\":228.45,\"High\":228.45,\"Low\":228.35,\"Volume\":27450,\"Date\":\"2024-07-25 02:59:00 PM\"},{\"ScripCode\":46833,\"Open\":228.33,\"Close\":228.23,\"High\":228.43,\"Low\":228.23,\"Volume\":64050,\"Date\":\"2024-07-25 03:00:00 PM\"},{\"ScripCode\":46833,\"Open\":228.22,\"Close\":228,\"High\":228.24,\"Low\":227.97,\"Volume\":128100,\"Date\":\"2024-07-25 03:01:00 PM\"},{\"ScripCode\":46833,\"Open\":228.2,\"Close\":228.13,\"High\":228.2,\"Low\":228,\"Volume\":128100,\"Date\":\"2024-07-25 03:02:00 PM\"},{\"ScripCode\":46833,\"Open\":227.93,\"Close\":227.89,\"High\":228.08,\"Low\":227.89,\"Volume\":201300,\"Date\":\"2024-07-25 03:03:00 PM\"},{\"ScripCode\":46833,\"Open\":227.89,\"Close\":228.05,\"High\":228.05,\"Low\":227.89,\"Volume\":283650,\"Date\":\"2024-07-25 03:04:00 PM\"},{\"ScripCode\":46833,\"Open\":228.2,\"Close\":228.36,\"High\":228.36,\"Low\":228.1,\"Volume\":251625,\"Date\":\"2024-07-25 03:05:00 PM\"},{\"ScripCode\":46833,\"Open\":228.39,\"Close\":228.03,\"High\":228.44,\"Low\":228.03,\"Volume\":173850,\"Date\":\"2024-07-25 03:06:00 PM\"},{\"ScripCode\":46833,\"Open\":227.98,\"Close\":228.09,\"High\":228.09,\"Low\":227.78,\"Volume\":201300,\"Date\":\"2024-07-25 03:07:00 PM\"},{\"ScripCode\":46833,\"Open\":227.92,\"Close\":228.07,\"High\":228.17,\"Low\":227.92,\"Volume\":118950,\"Date\":\"2024-07-25 03:08:00 PM\"},{\"ScripCode\":46833,\"Open\":228.19,\"Close\":228.45,\"High\":228.45,\"Low\":228.13,\"Volume\":228750,\"Date\":\"2024-07-25 03:09:00 PM\"},{\"ScripCode\":46833,\"Open\":228.45,\"Close\":228.25,\"High\":228.45,\"Low\":228.25,\"Volume\":68625,\"Date\":\"2024-07-25 03:10:00 PM\"},{\"ScripCode\":46833,\"Open\":228.28,\"Close\":228.35,\"High\":228.39,\"Low\":228.21,\"Volume\":256200,\"Date\":\"2024-07-25 03:11:00 PM\"},{\"ScripCode\":46833,\"Open\":228.44,\"Close\":228.4,\"High\":228.5,\"Low\":228.36,\"Volume\":155550,\"Date\":\"2024-07-25 03:12:00 PM\"},{\"ScripCode\":46833,\"Open\":228.4,\"Close\":228.39,\"High\":228.49,\"Low\":228.31,\"Volume\":256200,\"Date\":\"2024-07-25 03:13:00 PM\"},{\"ScripCode\":46833,\"Open\":228.42,\"Close\":228.43,\"High\":228.5,\"Low\":228.41,\"Volume\":91500,\"Date\":\"2024-07-25 03:14:00 PM\"},{\"ScripCode\":46833,\"Open\":228.39,\"Close\":228.33,\"High\":228.52,\"Low\":228.27,\"Volume\":613050,\"Date\":\"2024-07-25 03:15:00 PM\"},{\"ScripCode\":46833,\"Open\":228.15,\"Close\":228.38,\"High\":228.48,\"Low\":227.91,\"Volume\":123525,\"Date\":\"2024-07-25 03:16:00 PM\"},{\"ScripCode\":46833,\"Open\":228.5,\"Close\":228.81,\"High\":228.85,\"Low\":228.48,\"Volume\":100650,\"Date\":\"2024-07-25 03:17:00 PM\"},{\"ScripCode\":46833,\"Open\":228.76,\"Close\":228.61,\"High\":228.9,\"Low\":228.61,\"Volume\":196725,\"Date\":\"2024-07-25 03:18:00 PM\"},{\"ScripCode\":46833,\"Open\":228.69,\"Close\":228.75,\"High\":228.85,\"Low\":228.69,\"Volume\":96075,\"Date\":\"2024-07-25 03:19:00 PM\"},{\"ScripCode\":46833,\"Open\":228.87,\"Close\":228.74,\"High\":228.93,\"Low\":228.31,\"Volume\":329400,\"Date\":\"2024-07-25 03:20:00 PM\"},{\"ScripCode\":46833,\"Open\":228.74,\"Close\":229,\"High\":229,\"Low\":228.72,\"Volume\":215025,\"Date\":\"2024-07-25 03:21:00 PM\"},{\"ScripCode\":46833,\"Open\":229.01,\"Close\":229.18,\"High\":229.34,\"Low\":228.9,\"Volume\":224175,\"Date\":\"2024-07-25 03:22:00 PM\"},{\"ScripCode\":46833,\"Open\":229.19,\"Close\":229.43,\"High\":229.43,\"Low\":229.01,\"Volume\":178425,\"Date\":\"2024-07-25 03:23:00 PM\"},{\"ScripCode\":46833,\"Open\":229.1,\"Close\":229.01,\"High\":229.1,\"Low\":229.01,\"Volume\":36600,\"Date\":\"2024-07-25 03:24:00 PM\"},{\"ScripCode\":46833,\"Open\":229.44,\"Close\":229.49,\"High\":229.49,\"Low\":229.2,\"Volume\":54900,\"Date\":\"2024-07-25 03:25:00 PM\"},{\"ScripCode\":46833,\"Open\":229.46,\"Close\":228.99,\"High\":229.46,\"Low\":228.99,\"Volume\":18300,\"Date\":\"2024-07-25 03:26:00 PM\"},{\"ScripCode\":46833,\"Open\":229.03,\"Close\":229.1,\"High\":229.2,\"Low\":228.78,\"Volume\":64050,\"Date\":\"2024-07-25 03:27:00 PM\"},{\"ScripCode\":46833,\"Open\":229.1,\"Close\":229.51,\"High\":229.51,\"Low\":229.1,\"Volume\":50325,\"Date\":\"2024-07-25 03:28:00 PM\"},{\"ScripCode\":46833,\"Open\":228.44,\"Close\":228.62,\"High\":228.62,\"Low\":228.44,\"Volume\":64050,\"Date\":\"2024-07-25 03:29:00 PM\"}],\"29-08-2024\":[{\"ScripCode\":46859,\"Open\":235.69,\"Close\":235.97,\"High\":236.89,\"Low\":235.69,\"Volume\":150975,\"Date\":\"2024-08-28 09:15:00 AM\"},{\"ScripCode\":46859,\"Open\":235.95,\"Close\":235.76,\"High\":235.95,\"Low\":235.61,\"Volume\":118950,\"Date\":\"2024-08-28 09:16:00 AM\"},{\"ScripCode\":46859,\"Open\":235.59,\"Close\":235.44,\"High\":235.73,\"Low\":235.44,\"Volume\":118950,\"Date\":\"2024-08-28 09:17:00 AM\"},{\"ScripCode\":46859,\"Open\":235.41,\"Close\":235.41,\"High\":235.61,\"Low\":235.32,\"Volume\":192150,\"Date\":\"2024-08-28 09:18:00 AM\"},{\"ScripCode\":46859,\"Open\":235.35,\"Close\":235.55,\"High\":235.55,\"Low\":235.2,\"Volume\":59475,\"Date\":\"2024-08-28 09:19:00 AM\"},{\"ScripCode\":46859,\"Open\":235.45,\"Close\":235.5,\"High\":235.74,\"Low\":235.3,\"Volume\":315675,\"Date\":\"2024-08-28 09:20:00 AM\"},{\"ScripCode\":46859,\"Open\":235.5,\"Close\":235.57,\"High\":235.57,\"Low\":235.45,\"Volume\":32025,\"Date\":\"2024-08-28 09:21:00 AM\"},{\"ScripCode\":46859,\"Open\":235.57,\"Close\":235.85,\"High\":235.86,\"Low\":235.57,\"Volume\":59475,\"Date\":\"2024-08-28 09:22:00 AM\"},{\"ScripCode\":46859,\"Open\":235.71,\"Close\":235.49,\"High\":235.71,\"Low\":235.49,\"Volume\":146400,\"Date\":\"2024-08-28 09:23:00 AM\"},{\"ScripCode\":46859,\"Open\":235.49,\"Close\":235.65,\"High\":235.65,\"Low\":235.49,\"Volume\":123525,\"Date\":\"2024-08-28 09:24:00 AM\"},{\"ScripCode\":46859,\"Open\":235.73,\"Close\":235.73,\"High\":235.73,\"Low\":235.65,\"Volume\":36600,\"Date\":\"2024-08-28 09:25:00 AM\"},{\"ScripCode\":46859,\"Open\":235.72,\"Close\":235.75,\"High\":235.89,\"Low\":235.67,\"Volume\":64050,\"Date\":\"2024-08-28 09:26:00 AM\"},{\"ScripCode\":46859,\"Open\":235.82,\"Close\":235.8,\"High\":235.82,\"Low\":235.8,\"Volume\":18300,\"Date\":\"2024-08-28 09:27:00 AM\"},{\"ScripCode\":46859,\"Open\":235.5,\"Close\":235.62,\"High\":235.62,\"Low\":235.5,\"Volume\":398025,\"Date\":\"2024-08-28 09:28:00 AM\"},{\"ScripCode\":46859,\"Open\":235.62,\"Close\":235.21,\"High\":235.62,\"Low\":235.21,\"Volume\":45750,\"Date\":\"2024-08-28 09:29:00 AM\"},{\"ScripCode\":46859,\"Open\":235.21,\"Close\":234.67,\"High\":235.21,\"Low\":234.67,\"Volume\":132675,\"Date\":\"2024-08-28 09:30:00 AM\"},{\"ScripCode\":46859,\"Open\":234.65,\"Close\":234.7,\"High\":234.72,\"Low\":234.45,\"Volume\":100650,\"Date\":\"2024-08-28 09:31:00 AM\"},{\"ScripCode\":46859,\"Open\":234.7,\"Close\":234.56,\"High\":234.78,\"Low\":234.56,\"Volume\":118950,\"Date\":\"2024-08-28 09:32:00 AM\"},{\"ScripCode\":46859,\"Open\":234.73,\"Close\":234.78,\"High\":235,\"Low\":234.7,\"Volume\":237900,\"Date\":\"2024-08-28 09:33:00 AM\"},{\"ScripCode\":46859,\"Open\":234.78,\"Close\":234.58,\"High\":234.82,\"Low\":234.55,\"Volume\":100650,\"Date\":\"2024-08-28 09:34:00 AM\"},{\"ScripCode\":46859,\"Open\":234.46,\"Close\":234.65,\"High\":234.65,\"Low\":234.46,\"Volume\":96075,\"Date\":\"2024-08-28 09:35:00 AM\"},{\"ScripCode\":46859,\"Open\":234.88,\"Close\":234.88,\"High\":234.88,\"Low\":234.88,\"Volume\":91500,\"Date\":\"2024-08-28 09:36:00 AM\"},{\"ScripCode\":46859,\"Open\":235,\"Close\":235.08,\"High\":235.08,\"Low\":235,\"Volume\":77775,\"Date\":\"2024-08-28 09:37:00 AM\"},{\"ScripCode\":46859,\"Open\":234.96,\"Close\":235,\"High\":235,\"Low\":234.96,\"Volume\":77775,\"Date\":\"2024-08-28 09:38:00 AM\"},{\"ScripCode\":46859,\"Open\":234.9,\"Close\":234.87,\"High\":234.9,\"Low\":234.75,\"Volume\":105225,\"Date\":\"2024-08-28 09:39:00 AM\"},{\"ScripCode\":46859,\"Open\":234.98,\"Close\":234.99,\"High\":234.99,\"Low\":234.98,\"Volume\":224175,\"Date\":\"2024-08-28 09:40:00 AM\"},{\"ScripCode\":46859,\"Open\":234.98,\"Close\":234.94,\"High\":234.98,\"Low\":234.94,\"Volume\":27450,\"Date\":\"2024-08-28 09:41:00 AM\"},{\"ScripCode\":46859,\"Open\":234.9,\"Close\":234.99,\"High\":234.99,\"Low\":234.9,\"Volume\":54900,\"Date\":\"2024-08-28 09:42:00 AM\"},{\"ScripCode\":46859,\"Open\":234.98,\"Close\":235,\"High\":235,\"Low\":234.98,\"Volume\":36600,\"Date\":\"2024-08-28 09:43:00 AM\"},{\"ScripCode\":46859,\"Open\":234.91,\"Close\":234.64,\"High\":234.91,\"Low\":234.64,\"Volume\":82350,\"Date\":\"2024-08-28 09:44:00 AM\"},{\"ScripCode\":46859,\"Open\":234.64,\"Close\":234.59,\"High\":234.64,\"Low\":234.5,\"Volume\":86925,\"Date\":\"2024-08-28 09:45:00 AM\"},{\"ScripCode\":46859,\"Open\":234.74,\"Close\":234.95,\"High\":234.95,\"Low\":234.74,\"Volume\":86925,\"Date\":\"2024-08-28 09:46:00 AM\"},{\"ScripCode\":46859,\"Open\":235.18,\"Close\":235.18,\"High\":235.18,\"Low\":235.18,\"Volume\":137250,\"Date\":\"2024-08-28 09:47:00 AM\"},{\"ScripCode\":46859,\"Open\":235.2,\"Close\":235.23,\"High\":235.23,\"Low\":235.2,\"Volume\":91500,\"Date\":\"2024-08-28 09:48:00 AM\"},{\"ScripCode\":46859,\"Open\":235.16,\"Close\":235.03,\"High\":235.16,\"Low\":235.03,\"Volume\":64050,\"Date\":\"2024-08-28 09:49:00 AM\"},{\"ScripCode\":46859,\"Open\":234.88,\"Close\":234.88,\"High\":234.88,\"Low\":234.88,\"Volume\":45750,\"Date\":\"2024-08-28 09:50:00 AM\"},{\"ScripCode\":46859,\"Open\":235.02,\"Close\":235.02,\"High\":235.02,\"Low\":235.02,\"Volume\":45750,\"Date\":\"2024-08-28 09:51:00 AM\"},{\"ScripCode\":46859,\"Open\":234.97,\"Close\":234.97,\"High\":234.97,\"Low\":234.97,\"Volume\":73200,\"Date\":\"2024-08-28 09:52:00 AM\"},{\"ScripCode\":46859,\"Open\":234.87,\"Close\":234.62,\"High\":234.87,\"Low\":234.62,\"Volume\":160125,\"Date\":\"2024-08-28 09:53:00 AM\"},{\"ScripCode\":46859,\"Open\":234.62,\"Close\":234.67,\"High\":234.74,\"Low\":234.62,\"Volume\":86925,\"Date\":\"2024-08-28 09:54:00 AM\"},{\"ScripCode\":46859,\"Open\":234.76,\"Close\":234.74,\"High\":234.95,\"Low\":234.74,\"Volume\":82350,\"Date\":\"2024-08-28 09:55:00 AM\"},{\"ScripCode\":46859,\"Open\":234.74,\"Close\":234.76,\"High\":234.76,\"Low\":234.66,\"Volume\":77775,\"Date\":\"2024-08-28 09:56:00 AM\"},{\"ScripCode\":46859,\"Open\":234.71,\"Close\":234.79,\"High\":234.81,\"Low\":234.71,\"Volume\":59475,\"Date\":\"2024-08-28 09:57:00 AM\"},{\"ScripCode\":46859,\"Open\":234.94,\"Close\":234.85,\"High\":235,\"Low\":234.85,\"Volume\":54900,\"Date\":\"2024-08-28 09:58:00 AM\"},{\"ScripCode\":46859,\"Open\":234.85,\"Close\":234.79,\"High\":234.85,\"Low\":234.79,\"Volume\":91500,\"Date\":\"2024-08-28 09:59:00 AM\"},{\"ScripCode\":46859,\"Open\":234.79,\"Close\":234.83,\"High\":234.83,\"Low\":234.79,\"Volume\":59475,\"Date\":\"2024-08-28 10:00:00 AM\"},{\"ScripCode\":46859,\"Open\":234.83,\"Close\":234.71,\"High\":234.83,\"Low\":234.71,\"Volume\":32025,\"Date\":\"2024-08-28 10:01:00 AM\"},{\"ScripCode\":46859,\"Open\":234.64,\"Close\":234.7,\"High\":234.7,\"Low\":234.64,\"Volume\":54900,\"Date\":\"2024-08-28 10:02:00 AM\"},{\"ScripCode\":46859,\"Open\":234.64,\"Close\":234.67,\"High\":234.67,\"Low\":234.64,\"Volume\":18300,\"Date\":\"2024-08-28 10:03:00 AM\"},{\"ScripCode\":46859,\"Open\":234.69,\"Close\":234.6,\"High\":234.69,\"Low\":234.6,\"Volume\":50325,\"Date\":\"2024-08-28 10:04:00 AM\"},{\"ScripCode\":46859,\"Open\":234.6,\"Close\":234.47,\"High\":234.65,\"Low\":234.3,\"Volume\":96075,\"Date\":\"2024-08-28 10:05:00 AM\"},{\"ScripCode\":46859,\"Open\":234.41,\"Close\":234.37,\"High\":234.41,\"Low\":234.25,\"Volume\":82350,\"Date\":\"2024-08-28 10:06:00 AM\"},{\"ScripCode\":46859,\"Open\":234.32,\"Close\":234.5,\"High\":234.5,\"Low\":234.32,\"Volume\":1175775,\"Date\":\"2024-08-28 10:07:00 AM\"},{\"ScripCode\":46859,\"Open\":234.5,\"Close\":234.5,\"High\":234.5,\"Low\":234.5,\"Volume\":626775,\"Date\":\"2024-08-28 10:08:00 AM\"},{\"ScripCode\":46859,\"Open\":234.5,\"Close\":234.58,\"High\":234.58,\"Low\":234.5,\"Volume\":54900,\"Date\":\"2024-08-28 10:09:00 AM\"},{\"ScripCode\":46859,\"Open\":234.58,\"Close\":234.48,\"High\":234.59,\"Low\":234.48,\"Volume\":54900,\"Date\":\"2024-08-28 10:10:00 AM\"},{\"ScripCode\":46859,\"Open\":234.56,\"Close\":234.8,\"High\":234.8,\"Low\":234.56,\"Volume\":41175,\"Date\":\"2024-08-28 10:11:00 AM\"},{\"ScripCode\":46859,\"Open\":234.81,\"Close\":234.84,\"High\":234.85,\"Low\":234.81,\"Volume\":45750,\"Date\":\"2024-08-28 10:12:00 AM\"},{\"ScripCode\":46859,\"Open\":234.82,\"Close\":234.74,\"High\":234.82,\"Low\":234.74,\"Volume\":45750,\"Date\":\"2024-08-28 10:13:00 AM\"},{\"ScripCode\":46859,\"Open\":234.9,\"Close\":234.9,\"High\":234.9,\"Low\":234.9,\"Volume\":50325,\"Date\":\"2024-08-28 10:14:00 AM\"},{\"ScripCode\":46859,\"Open\":234.81,\"Close\":234.8,\"High\":234.81,\"Low\":234.8,\"Volume\":41175,\"Date\":\"2024-08-28 10:15:00 AM\"},{\"ScripCode\":46859,\"Open\":234.74,\"Close\":234.77,\"High\":234.77,\"Low\":234.74,\"Volume\":45750,\"Date\":\"2024-08-28 10:16:00 AM\"},{\"ScripCode\":46859,\"Open\":234.76,\"Close\":234.67,\"High\":234.76,\"Low\":234.67,\"Volume\":41175,\"Date\":\"2024-08-28 10:17:00 AM\"},{\"ScripCode\":46859,\"Open\":234.67,\"Close\":234.74,\"High\":234.74,\"Low\":234.67,\"Volume\":36600,\"Date\":\"2024-08-28 10:18:00 AM\"},{\"ScripCode\":46859,\"Open\":234.89,\"Close\":234.9,\"High\":234.9,\"Low\":234.89,\"Volume\":36600,\"Date\":\"2024-08-28 10:19:00 AM\"},{\"ScripCode\":46859,\"Open\":234.77,\"Close\":234.81,\"High\":234.84,\"Low\":234.77,\"Volume\":68625,\"Date\":\"2024-08-28 10:20:00 AM\"},{\"ScripCode\":46859,\"Open\":234.81,\"Close\":234.9,\"High\":235,\"Low\":234.81,\"Volume\":215025,\"Date\":\"2024-08-28 10:21:00 AM\"},{\"ScripCode\":46859,\"Open\":235.02,\"Close\":235.14,\"High\":235.14,\"Low\":235.02,\"Volume\":109800,\"Date\":\"2024-08-28 10:22:00 AM\"},{\"ScripCode\":46859,\"Open\":235.03,\"Close\":235,\"High\":235.03,\"Low\":235,\"Volume\":36600,\"Date\":\"2024-08-28 10:23:00 AM\"},{\"ScripCode\":46859,\"Open\":234.97,\"Close\":234.93,\"High\":234.97,\"Low\":234.93,\"Volume\":45750,\"Date\":\"2024-08-28 10:24:00 AM\"},{\"ScripCode\":46859,\"Open\":235,\"Close\":235,\"High\":235,\"Low\":235,\"Volume\":73200,\"Date\":\"2024-08-28 10:25:00 AM\"},{\"ScripCode\":46859,\"Open\":235.03,\"Close\":235.14,\"High\":235.14,\"Low\":235.02,\"Volume\":169275,\"Date\":\"2024-08-28 10:26:00 AM\"},{\"ScripCode\":46859,\"Open\":235.21,\"Close\":235.12,\"High\":235.21,\"Low\":235.12,\"Volume\":45750,\"Date\":\"2024-08-28 10:27:00 AM\"},{\"ScripCode\":46859,\"Open\":235.14,\"Close\":235.2,\"High\":235.2,\"Low\":235.14,\"Volume\":256200,\"Date\":\"2024-08-28 10:28:00 AM\"},{\"ScripCode\":46859,\"Open\":235.2,\"Close\":235.13,\"High\":235.2,\"Low\":235.13,\"Volume\":242475,\"Date\":\"2024-08-28 10:29:00 AM\"},{\"ScripCode\":46859,\"Open\":235.13,\"Close\":235.21,\"High\":235.21,\"Low\":235.13,\"Volume\":91500,\"Date\":\"2024-08-28 10:30:00 AM\"},{\"ScripCode\":46859,\"Open\":235.12,\"Close\":235.12,\"High\":235.12,\"Low\":235.12,\"Volume\":32025,\"Date\":\"2024-08-28 10:31:00 AM\"},{\"ScripCode\":46859,\"Open\":235.3,\"Close\":235.21,\"High\":235.3,\"Low\":235.21,\"Volume\":141825,\"Date\":\"2024-08-28 10:32:00 AM\"},{\"ScripCode\":46859,\"Open\":235.14,\"Close\":235.08,\"High\":235.14,\"Low\":235.08,\"Volume\":54900,\"Date\":\"2024-08-28 10:33:00 AM\"},{\"ScripCode\":46859,\"Open\":235.2,\"Close\":235.15,\"High\":235.2,\"Low\":235.15,\"Volume\":50325,\"Date\":\"2024-08-28 10:34:00 AM\"},{\"ScripCode\":46859,\"Open\":235.15,\"Close\":235.15,\"High\":235.15,\"Low\":235.15,\"Volume\":114375,\"Date\":\"2024-08-28 10:35:00 AM\"},{\"ScripCode\":46859,\"Open\":235.17,\"Close\":235.08,\"High\":235.17,\"Low\":235.08,\"Volume\":45750,\"Date\":\"2024-08-28 10:36:00 AM\"},{\"ScripCode\":46859,\"Open\":235.06,\"Close\":235.02,\"High\":235.06,\"Low\":235.02,\"Volume\":64050,\"Date\":\"2024-08-28 10:37:00 AM\"},{\"ScripCode\":46859,\"Open\":235.04,\"Close\":235.1,\"High\":235.1,\"Low\":235.04,\"Volume\":36600,\"Date\":\"2024-08-28 10:38:00 AM\"},{\"ScripCode\":46859,\"Open\":235.2,\"Close\":235.24,\"High\":235.24,\"Low\":235.2,\"Volume\":132675,\"Date\":\"2024-08-28 10:39:00 AM\"},{\"ScripCode\":46859,\"Open\":235.27,\"Close\":235.2,\"High\":235.27,\"Low\":235.2,\"Volume\":50325,\"Date\":\"2024-08-28 10:40:00 AM\"},{\"ScripCode\":46859,\"Open\":235.1,\"Close\":235.05,\"High\":235.1,\"Low\":235.05,\"Volume\":45750,\"Date\":\"2024-08-28 10:41:00 AM\"},{\"ScripCode\":46859,\"Open\":235.03,\"Close\":234.94,\"High\":235.03,\"Low\":234.94,\"Volume\":141825,\"Date\":\"2024-08-28 10:42:00 AM\"},{\"ScripCode\":46859,\"Open\":234.9,\"Close\":235.07,\"High\":235.07,\"Low\":234.9,\"Volume\":50325,\"Date\":\"2024-08-28 10:43:00 AM\"},{\"ScripCode\":46859,\"Open\":235,\"Close\":235.1,\"High\":235.1,\"Low\":235,\"Volume\":45750,\"Date\":\"2024-08-28 10:44:00 AM\"},{\"ScripCode\":46859,\"Open\":235.08,\"Close\":235.01,\"High\":235.08,\"Low\":235.01,\"Volume\":50325,\"Date\":\"2024-08-28 10:45:00 AM\"},{\"ScripCode\":46859,\"Open\":235.01,\"Close\":235.1,\"High\":235.1,\"Low\":235.01,\"Volume\":118950,\"Date\":\"2024-08-28 10:46:00 AM\"},{\"ScripCode\":46859,\"Open\":235.15,\"Close\":235.24,\"High\":235.24,\"Low\":235.15,\"Volume\":68625,\"Date\":\"2024-08-28 10:47:00 AM\"},{\"ScripCode\":46859,\"Open\":235.24,\"Close\":235.3,\"High\":235.3,\"Low\":235.24,\"Volume\":32025,\"Date\":\"2024-08-28 10:48:00 AM\"},{\"ScripCode\":46859,\"Open\":235.17,\"Close\":235.17,\"High\":235.17,\"Low\":235.17,\"Volume\":41175,\"Date\":\"2024-08-28 10:49:00 AM\"},{\"ScripCode\":46859,\"Open\":235.17,\"Close\":235.17,\"High\":235.17,\"Low\":235.17,\"Volume\":9150,\"Date\":\"2024-08-28 10:50:00 AM\"},{\"ScripCode\":46859,\"Open\":235.23,\"Close\":235.19,\"High\":235.23,\"Low\":235.19,\"Volume\":178425,\"Date\":\"2024-08-28 10:51:00 AM\"},{\"ScripCode\":46859,\"Open\":235.2,\"Close\":235.28,\"High\":235.28,\"Low\":235.2,\"Volume\":118950,\"Date\":\"2024-08-28 10:52:00 AM\"},{\"ScripCode\":46859,\"Open\":235.16,\"Close\":235.24,\"High\":235.3,\"Low\":235.09,\"Volume\":123525,\"Date\":\"2024-08-28 10:53:00 AM\"},{\"ScripCode\":46859,\"Open\":235.24,\"Close\":235.21,\"High\":235.24,\"Low\":235.21,\"Volume\":86925,\"Date\":\"2024-08-28 10:54:00 AM\"},{\"ScripCode\":46859,\"Open\":235.27,\"Close\":235.27,\"High\":235.27,\"Low\":235.27,\"Volume\":18300,\"Date\":\"2024-08-28 10:55:00 AM\"},{\"ScripCode\":46859,\"Open\":235.25,\"Close\":235.21,\"High\":235.25,\"Low\":235.21,\"Volume\":36600,\"Date\":\"2024-08-28 10:56:00 AM\"},{\"ScripCode\":46859,\"Open\":235.18,\"Close\":235.01,\"High\":235.18,\"Low\":235.01,\"Volume\":183000,\"Date\":\"2024-08-28 10:57:00 AM\"},{\"ScripCode\":46859,\"Open\":235.1,\"Close\":235.19,\"High\":235.19,\"Low\":235.1,\"Volume\":141825,\"Date\":\"2024-08-28 10:58:00 AM\"},{\"ScripCode\":46859,\"Open\":235.16,\"Close\":235.25,\"High\":235.25,\"Low\":235.16,\"Volume\":178425,\"Date\":\"2024-08-28 10:59:00 AM\"},{\"ScripCode\":46859,\"Open\":235.48,\"Close\":235.38,\"High\":235.48,\"Low\":235.38,\"Volume\":118950,\"Date\":\"2024-08-28 11:00:00 AM\"},{\"ScripCode\":46859,\"Open\":235.43,\"Close\":235.5,\"High\":235.5,\"Low\":235.43,\"Volume\":64050,\"Date\":\"2024-08-28 11:01:00 AM\"},{\"ScripCode\":46859,\"Open\":235.42,\"Close\":235.42,\"High\":235.42,\"Low\":235.42,\"Volume\":68625,\"Date\":\"2024-08-28 11:02:00 AM\"},{\"ScripCode\":46859,\"Open\":235.42,\"Close\":235.42,\"High\":235.42,\"Low\":235.42,\"Volume\":59475,\"Date\":\"2024-08-28 11:03:00 AM\"},{\"ScripCode\":46859,\"Open\":235.31,\"Close\":235.31,\"High\":235.31,\"Low\":235.31,\"Volume\":1262700,\"Date\":\"2024-08-28 11:04:00 AM\"},{\"ScripCode\":46859,\"Open\":235.31,\"Close\":235.31,\"High\":235.31,\"Low\":235.31,\"Volume\":32025,\"Date\":\"2024-08-28 11:05:00 AM\"},{\"ScripCode\":46859,\"Open\":235.3,\"Close\":235.3,\"High\":235.3,\"Low\":235.3,\"Volume\":41175,\"Date\":\"2024-08-28 11:06:00 AM\"},{\"ScripCode\":46859,\"Open\":235.3,\"Close\":235.3,\"High\":235.3,\"Low\":235.3,\"Volume\":27450,\"Date\":\"2024-08-28 11:07:00 AM\"},{\"ScripCode\":46859,\"Open\":235.25,\"Close\":235.25,\"High\":235.25,\"Low\":235.25,\"Volume\":86925,\"Date\":\"2024-08-28 11:08:00 AM\"},{\"ScripCode\":46859,\"Open\":235.35,\"Close\":235.35,\"High\":235.35,\"Low\":235.35,\"Volume\":41175,\"Date\":\"2024-08-28 11:09:00 AM\"},{\"ScripCode\":46859,\"Open\":235.25,\"Close\":235.45,\"High\":235.45,\"Low\":235.25,\"Volume\":68625,\"Date\":\"2024-08-28 11:10:00 AM\"},{\"ScripCode\":46859,\"Open\":235.45,\"Close\":235.5,\"High\":235.5,\"Low\":235.45,\"Volume\":50325,\"Date\":\"2024-08-28 11:11:00 AM\"},{\"ScripCode\":46859,\"Open\":235.5,\"Close\":235.35,\"High\":235.5,\"Low\":235.35,\"Volume\":649650,\"Date\":\"2024-08-28 11:12:00 AM\"},{\"ScripCode\":46859,\"Open\":235.41,\"Close\":235.4,\"High\":235.41,\"Low\":235.4,\"Volume\":4707675,\"Date\":\"2024-08-28 11:13:00 AM\"},{\"ScripCode\":46859,\"Open\":235.45,\"Close\":235.45,\"High\":235.45,\"Low\":235.45,\"Volume\":27450,\"Date\":\"2024-08-28 11:14:00 AM\"},{\"ScripCode\":46859,\"Open\":235.46,\"Close\":235.45,\"High\":235.46,\"Low\":235.4,\"Volume\":32025,\"Date\":\"2024-08-28 11:15:00 AM\"},{\"ScripCode\":46859,\"Open\":235.45,\"Close\":235.42,\"High\":235.45,\"Low\":235.42,\"Volume\":27450,\"Date\":\"2024-08-28 11:16:00 AM\"},{\"ScripCode\":46859,\"Open\":235.42,\"Close\":235.5,\"High\":235.5,\"Low\":235.42,\"Volume\":45750,\"Date\":\"2024-08-28 11:17:00 AM\"},{\"ScripCode\":46859,\"Open\":235.5,\"Close\":235.5,\"High\":235.5,\"Low\":235.5,\"Volume\":45750,\"Date\":\"2024-08-28 11:18:00 AM\"},{\"ScripCode\":46859,\"Open\":235.5,\"Close\":235.5,\"High\":235.5,\"Low\":235.5,\"Volume\":82350,\"Date\":\"2024-08-28 11:19:00 AM\"},{\"ScripCode\":46859,\"Open\":235.51,\"Close\":235.72,\"High\":235.72,\"Low\":235.51,\"Volume\":73200,\"Date\":\"2024-08-28 11:20:00 AM\"},{\"ScripCode\":46859,\"Open\":235.71,\"Close\":235.54,\"High\":235.71,\"Low\":235.54,\"Volume\":22875,\"Date\":\"2024-08-28 11:21:00 AM\"},{\"ScripCode\":46859,\"Open\":235.46,\"Close\":235.6,\"High\":235.66,\"Low\":235.46,\"Volume\":32025,\"Date\":\"2024-08-28 11:22:00 AM\"},{\"ScripCode\":46859,\"Open\":235.6,\"Close\":235.6,\"High\":235.69,\"Low\":235.58,\"Volume\":105225,\"Date\":\"2024-08-28 11:23:00 AM\"},{\"ScripCode\":46859,\"Open\":235.6,\"Close\":235.6,\"High\":235.6,\"Low\":235.6,\"Volume\":13725,\"Date\":\"2024-08-28 11:24:00 AM\"},{\"ScripCode\":46859,\"Open\":235.6,\"Close\":235.6,\"High\":235.6,\"Low\":235.6,\"Volume\":22875,\"Date\":\"2024-08-28 11:25:00 AM\"},{\"ScripCode\":46859,\"Open\":235.4,\"Close\":235.42,\"High\":235.42,\"Low\":235.4,\"Volume\":73200,\"Date\":\"2024-08-28 11:26:00 AM\"},{\"ScripCode\":46859,\"Open\":235.42,\"Close\":235.38,\"High\":235.42,\"Low\":235.38,\"Volume\":36600,\"Date\":\"2024-08-28 11:27:00 AM\"},{\"ScripCode\":46859,\"Open\":235.38,\"Close\":235.29,\"High\":235.38,\"Low\":235.29,\"Volume\":553575,\"Date\":\"2024-08-28 11:28:00 AM\"},{\"ScripCode\":46859,\"Open\":235.31,\"Close\":235.42,\"High\":235.42,\"Low\":235.31,\"Volume\":50325,\"Date\":\"2024-08-28 11:29:00 AM\"},{\"ScripCode\":46859,\"Open\":235.35,\"Close\":235.42,\"High\":235.42,\"Low\":235.35,\"Volume\":41175,\"Date\":\"2024-08-28 11:30:00 AM\"},{\"ScripCode\":46859,\"Open\":235.55,\"Close\":235.41,\"High\":235.55,\"Low\":235.41,\"Volume\":306525,\"Date\":\"2024-08-28 11:31:00 AM\"},{\"ScripCode\":46859,\"Open\":235.39,\"Close\":235.46,\"High\":235.46,\"Low\":235.39,\"Volume\":338550,\"Date\":\"2024-08-28 11:32:00 AM\"},{\"ScripCode\":46859,\"Open\":235.56,\"Close\":235.63,\"High\":235.63,\"Low\":235.56,\"Volume\":41175,\"Date\":\"2024-08-28 11:33:00 AM\"},{\"ScripCode\":46859,\"Open\":235.61,\"Close\":235.56,\"High\":235.61,\"Low\":235.56,\"Volume\":68625,\"Date\":\"2024-08-28 11:34:00 AM\"},{\"ScripCode\":46859,\"Open\":235.61,\"Close\":235.7,\"High\":235.7,\"Low\":235.6,\"Volume\":41175,\"Date\":\"2024-08-28 11:35:00 AM\"},{\"ScripCode\":46859,\"Open\":235.62,\"Close\":235.72,\"High\":235.72,\"Low\":235.62,\"Volume\":32025,\"Date\":\"2024-08-28 11:36:00 AM\"},{\"ScripCode\":46859,\"Open\":235.75,\"Close\":235.71,\"High\":235.78,\"Low\":235.58,\"Volume\":96075,\"Date\":\"2024-08-28 11:37:00 AM\"},{\"ScripCode\":46859,\"Open\":235.71,\"Close\":235.8,\"High\":235.8,\"Low\":235.63,\"Volume\":54900,\"Date\":\"2024-08-28 11:38:00 AM\"},{\"ScripCode\":46859,\"Open\":235.8,\"Close\":235.82,\"High\":235.82,\"Low\":235.71,\"Volume\":59475,\"Date\":\"2024-08-28 11:39:00 AM\"},{\"ScripCode\":46859,\"Open\":235.82,\"Close\":235.82,\"High\":235.82,\"Low\":235.82,\"Volume\":18300,\"Date\":\"2024-08-28 11:40:00 AM\"},{\"ScripCode\":46859,\"Open\":235.73,\"Close\":235.73,\"High\":235.73,\"Low\":235.73,\"Volume\":18300,\"Date\":\"2024-08-28 11:41:00 AM\"},{\"ScripCode\":46859,\"Open\":236.16,\"Close\":235.8,\"High\":236.16,\"Low\":235.8,\"Volume\":581025,\"Date\":\"2024-08-28 11:42:00 AM\"},{\"ScripCode\":46859,\"Open\":235.74,\"Close\":235.89,\"High\":235.89,\"Low\":235.7,\"Volume\":68625,\"Date\":\"2024-08-28 11:43:00 AM\"},{\"ScripCode\":46859,\"Open\":235.89,\"Close\":235.91,\"High\":235.91,\"Low\":235.85,\"Volume\":32025,\"Date\":\"2024-08-28 11:44:00 AM\"},{\"ScripCode\":46859,\"Open\":235.8,\"Close\":235.93,\"High\":235.93,\"Low\":235.8,\"Volume\":73200,\"Date\":\"2024-08-28 11:45:00 AM\"},{\"ScripCode\":46859,\"Open\":235.94,\"Close\":235.97,\"High\":235.97,\"Low\":235.94,\"Volume\":137250,\"Date\":\"2024-08-28 11:46:00 AM\"},{\"ScripCode\":46859,\"Open\":236,\"Close\":235.99,\"High\":236,\"Low\":235.99,\"Volume\":132675,\"Date\":\"2024-08-28 11:47:00 AM\"},{\"ScripCode\":46859,\"Open\":235.99,\"Close\":236,\"High\":236,\"Low\":235.98,\"Volume\":41175,\"Date\":\"2024-08-28 11:48:00 AM\"},{\"ScripCode\":46859,\"Open\":235.95,\"Close\":236.09,\"High\":236.14,\"Low\":235.95,\"Volume\":59475,\"Date\":\"2024-08-28 11:49:00 AM\"},{\"ScripCode\":46859,\"Open\":236.09,\"Close\":236.09,\"High\":236.09,\"Low\":236.09,\"Volume\":18300,\"Date\":\"2024-08-28 11:50:00 AM\"},{\"ScripCode\":46859,\"Open\":235.95,\"Close\":236,\"High\":236,\"Low\":235.95,\"Volume\":118950,\"Date\":\"2024-08-28 11:51:00 AM\"},{\"ScripCode\":46859,\"Open\":235.87,\"Close\":235.88,\"High\":235.97,\"Low\":235.87,\"Volume\":41175,\"Date\":\"2024-08-28 11:52:00 AM\"},{\"ScripCode\":46859,\"Open\":236.03,\"Close\":236.05,\"High\":236.05,\"Low\":236.03,\"Volume\":73200,\"Date\":\"2024-08-28 11:53:00 AM\"},{\"ScripCode\":46859,\"Open\":236,\"Close\":236.1,\"High\":236.1,\"Low\":235.82,\"Volume\":68625,\"Date\":\"2024-08-28 11:54:00 AM\"},{\"ScripCode\":46859,\"Open\":236.1,\"Close\":236.02,\"High\":236.1,\"Low\":235.99,\"Volume\":45750,\"Date\":\"2024-08-28 11:55:00 AM\"},{\"ScripCode\":46859,\"Open\":236.13,\"Close\":236.11,\"High\":236.17,\"Low\":236.05,\"Volume\":36600,\"Date\":\"2024-08-28 11:56:00 AM\"},{\"ScripCode\":46859,\"Open\":236,\"Close\":236.05,\"High\":236.05,\"Low\":235.9,\"Volume\":123525,\"Date\":\"2024-08-28 11:57:00 AM\"},{\"ScripCode\":46859,\"Open\":235.94,\"Close\":235.93,\"High\":235.98,\"Low\":235.87,\"Volume\":77775,\"Date\":\"2024-08-28 11:58:00 AM\"},{\"ScripCode\":46859,\"Open\":236.05,\"Close\":236.07,\"High\":236.09,\"Low\":236,\"Volume\":36600,\"Date\":\"2024-08-28 11:59:00 AM\"},{\"ScripCode\":46859,\"Open\":235.9,\"Close\":235.86,\"High\":235.98,\"Low\":235.86,\"Volume\":64050,\"Date\":\"2024-08-28 12:00:00 PM\"},{\"ScripCode\":46859,\"Open\":235.86,\"Close\":236,\"High\":236,\"Low\":235.86,\"Volume\":32025,\"Date\":\"2024-08-28 12:01:00 PM\"},{\"ScripCode\":46859,\"Open\":236,\"Close\":235.97,\"High\":236,\"Low\":235.97,\"Volume\":13725,\"Date\":\"2024-08-28 12:02:00 PM\"},{\"ScripCode\":46859,\"Open\":235.97,\"Close\":235.96,\"High\":235.97,\"Low\":235.96,\"Volume\":36600,\"Date\":\"2024-08-28 12:03:00 PM\"},{\"ScripCode\":46859,\"Open\":235.97,\"Close\":235.9,\"High\":235.97,\"Low\":235.9,\"Volume\":54900,\"Date\":\"2024-08-28 12:04:00 PM\"},{\"ScripCode\":46859,\"Open\":235.84,\"Close\":235.84,\"High\":235.84,\"Low\":235.84,\"Volume\":100650,\"Date\":\"2024-08-28 12:05:00 PM\"},{\"ScripCode\":46859,\"Open\":235.81,\"Close\":235.8,\"High\":235.81,\"Low\":235.8,\"Volume\":32025,\"Date\":\"2024-08-28 12:06:00 PM\"},{\"ScripCode\":46859,\"Open\":235.8,\"Close\":235.75,\"High\":235.8,\"Low\":235.75,\"Volume\":64050,\"Date\":\"2024-08-28 12:07:00 PM\"},{\"ScripCode\":46859,\"Open\":235.9,\"Close\":235.9,\"High\":235.92,\"Low\":235.9,\"Volume\":59475,\"Date\":\"2024-08-28 12:08:00 PM\"},{\"ScripCode\":46859,\"Open\":235.9,\"Close\":235.94,\"High\":235.94,\"Low\":235.9,\"Volume\":27450,\"Date\":\"2024-08-28 12:09:00 PM\"},{\"ScripCode\":46859,\"Open\":235.81,\"Close\":235.81,\"High\":235.81,\"Low\":235.81,\"Volume\":45750,\"Date\":\"2024-08-28 12:10:00 PM\"},{\"ScripCode\":46859,\"Open\":235.83,\"Close\":235.9,\"High\":235.9,\"Low\":235.83,\"Volume\":36600,\"Date\":\"2024-08-28 12:11:00 PM\"},{\"ScripCode\":46859,\"Open\":235.87,\"Close\":235.97,\"High\":235.97,\"Low\":235.87,\"Volume\":27450,\"Date\":\"2024-08-28 12:12:00 PM\"},{\"ScripCode\":46859,\"Open\":235.85,\"Close\":235.99,\"High\":235.99,\"Low\":235.85,\"Volume\":45750,\"Date\":\"2024-08-28 12:13:00 PM\"},{\"ScripCode\":46859,\"Open\":235.99,\"Close\":236,\"High\":236,\"Low\":235.99,\"Volume\":27450,\"Date\":\"2024-08-28 12:14:00 PM\"},{\"ScripCode\":46859,\"Open\":236,\"Close\":236,\"High\":236,\"Low\":236,\"Volume\":27450,\"Date\":\"2024-08-28 12:15:00 PM\"},{\"ScripCode\":46859,\"Open\":236,\"Close\":236.03,\"High\":236.03,\"Low\":236,\"Volume\":50325,\"Date\":\"2024-08-28 12:16:00 PM\"},{\"ScripCode\":46859,\"Open\":235.94,\"Close\":236.1,\"High\":236.1,\"Low\":235.94,\"Volume\":32025,\"Date\":\"2024-08-28 12:17:00 PM\"},{\"ScripCode\":46859,\"Open\":236.2,\"Close\":236.39,\"High\":236.39,\"Low\":236.2,\"Volume\":45750,\"Date\":\"2024-08-28 12:18:00 PM\"},{\"ScripCode\":46859,\"Open\":236.33,\"Close\":236.43,\"High\":236.5,\"Low\":236.33,\"Volume\":96075,\"Date\":\"2024-08-28 12:19:00 PM\"},{\"ScripCode\":46859,\"Open\":236.4,\"Close\":236.4,\"High\":236.42,\"Low\":236.4,\"Volume\":41175,\"Date\":\"2024-08-28 12:20:00 PM\"},{\"ScripCode\":46859,\"Open\":236.4,\"Close\":236.38,\"High\":236.4,\"Low\":236.38,\"Volume\":22875,\"Date\":\"2024-08-28 12:21:00 PM\"},{\"ScripCode\":46859,\"Open\":236.36,\"Close\":236.5,\"High\":236.52,\"Low\":236.36,\"Volume\":64050,\"Date\":\"2024-08-28 12:22:00 PM\"},{\"ScripCode\":46859,\"Open\":236.5,\"Close\":236.5,\"High\":236.58,\"Low\":236.5,\"Volume\":91500,\"Date\":\"2024-08-28 12:23:00 PM\"},{\"ScripCode\":46859,\"Open\":236.45,\"Close\":236.45,\"High\":236.45,\"Low\":236.45,\"Volume\":32025,\"Date\":\"2024-08-28 12:24:00 PM\"},{\"ScripCode\":46859,\"Open\":236.45,\"Close\":236.58,\"High\":236.58,\"Low\":236.45,\"Volume\":18300,\"Date\":\"2024-08-28 12:25:00 PM\"},{\"ScripCode\":46859,\"Open\":236.58,\"Close\":236.7,\"High\":236.7,\"Low\":236.49,\"Volume\":82350,\"Date\":\"2024-08-28 12:26:00 PM\"},{\"ScripCode\":46859,\"Open\":236.7,\"Close\":236.59,\"High\":236.7,\"Low\":236.59,\"Volume\":36600,\"Date\":\"2024-08-28 12:27:00 PM\"},{\"ScripCode\":46859,\"Open\":236.59,\"Close\":236.7,\"High\":236.7,\"Low\":236.59,\"Volume\":73200,\"Date\":\"2024-08-28 12:28:00 PM\"},{\"ScripCode\":46859,\"Open\":236.58,\"Close\":236.64,\"High\":236.64,\"Low\":236.58,\"Volume\":45750,\"Date\":\"2024-08-28 12:29:00 PM\"},{\"ScripCode\":46859,\"Open\":236.65,\"Close\":236.64,\"High\":236.65,\"Low\":236.64,\"Volume\":73200,\"Date\":\"2024-08-28 12:30:00 PM\"},{\"ScripCode\":46859,\"Open\":236.54,\"Close\":236.37,\"High\":236.54,\"Low\":236.37,\"Volume\":100650,\"Date\":\"2024-08-28 12:31:00 PM\"},{\"ScripCode\":46859,\"Open\":236.37,\"Close\":236.25,\"High\":236.37,\"Low\":236.25,\"Volume\":77775,\"Date\":\"2024-08-28 12:32:00 PM\"},{\"ScripCode\":46859,\"Open\":236.25,\"Close\":236.25,\"High\":236.25,\"Low\":236.25,\"Volume\":82350,\"Date\":\"2024-08-28 12:33:00 PM\"},{\"ScripCode\":46859,\"Open\":236.24,\"Close\":236.24,\"High\":236.24,\"Low\":236.24,\"Volume\":41175,\"Date\":\"2024-08-28 12:34:00 PM\"},{\"ScripCode\":46859,\"Open\":236.1,\"Close\":235.99,\"High\":236.1,\"Low\":235.99,\"Volume\":96075,\"Date\":\"2024-08-28 12:35:00 PM\"},{\"ScripCode\":46859,\"Open\":235.99,\"Close\":235.89,\"High\":235.99,\"Low\":235.89,\"Volume\":82350,\"Date\":\"2024-08-28 12:36:00 PM\"},{\"ScripCode\":46859,\"Open\":235.89,\"Close\":235.8,\"High\":235.89,\"Low\":235.8,\"Volume\":82350,\"Date\":\"2024-08-28 12:37:00 PM\"},{\"ScripCode\":46859,\"Open\":236,\"Close\":235.99,\"High\":236,\"Low\":235.99,\"Volume\":54900,\"Date\":\"2024-08-28 12:38:00 PM\"},{\"ScripCode\":46859,\"Open\":235.99,\"Close\":236.06,\"High\":236.06,\"Low\":235.99,\"Volume\":54900,\"Date\":\"2024-08-28 12:39:00 PM\"},{\"ScripCode\":46859,\"Open\":236.06,\"Close\":236.06,\"High\":236.06,\"Low\":236.06,\"Volume\":68625,\"Date\":\"2024-08-28 12:40:00 PM\"},{\"ScripCode\":46859,\"Open\":236.06,\"Close\":236.17,\"High\":236.17,\"Low\":236.06,\"Volume\":160125,\"Date\":\"2024-08-28 12:41:00 PM\"},{\"ScripCode\":46859,\"Open\":236.06,\"Close\":236.13,\"High\":236.13,\"Low\":236.06,\"Volume\":73200,\"Date\":\"2024-08-28 12:42:00 PM\"},{\"ScripCode\":46859,\"Open\":236.13,\"Close\":235.96,\"High\":236.13,\"Low\":235.96,\"Volume\":105225,\"Date\":\"2024-08-28 12:43:00 PM\"},{\"ScripCode\":46859,\"Open\":236,\"Close\":235.93,\"High\":236,\"Low\":235.93,\"Volume\":251625,\"Date\":\"2024-08-28 12:44:00 PM\"},{\"ScripCode\":46859,\"Open\":235.85,\"Close\":235.85,\"High\":235.85,\"Low\":235.85,\"Volume\":132675,\"Date\":\"2024-08-28 12:45:00 PM\"},{\"ScripCode\":46859,\"Open\":235.74,\"Close\":235.9,\"High\":235.9,\"Low\":235.74,\"Volume\":260775,\"Date\":\"2024-08-28 12:46:00 PM\"},{\"ScripCode\":46859,\"Open\":235.86,\"Close\":235.86,\"High\":235.86,\"Low\":235.86,\"Volume\":173850,\"Date\":\"2024-08-28 12:47:00 PM\"},{\"ScripCode\":46859,\"Open\":235.87,\"Close\":235.83,\"High\":235.87,\"Low\":235.83,\"Volume\":105225,\"Date\":\"2024-08-28 12:48:00 PM\"},{\"ScripCode\":46859,\"Open\":235.83,\"Close\":235.85,\"High\":235.85,\"Low\":235.83,\"Volume\":18300,\"Date\":\"2024-08-28 12:49:00 PM\"},{\"ScripCode\":46859,\"Open\":235.9,\"Close\":235.9,\"High\":235.9,\"Low\":235.9,\"Volume\":22875,\"Date\":\"2024-08-28 12:50:00 PM\"},{\"ScripCode\":46859,\"Open\":235.9,\"Close\":235.91,\"High\":235.91,\"Low\":235.89,\"Volume\":50325,\"Date\":\"2024-08-28 12:51:00 PM\"},{\"ScripCode\":46859,\"Open\":235.8,\"Close\":235.71,\"High\":235.8,\"Low\":235.71,\"Volume\":68625,\"Date\":\"2024-08-28 12:52:00 PM\"},{\"ScripCode\":46859,\"Open\":235.8,\"Close\":235.81,\"High\":235.81,\"Low\":235.8,\"Volume\":27450,\"Date\":\"2024-08-28 12:53:00 PM\"},{\"ScripCode\":46859,\"Open\":235.81,\"Close\":235.81,\"High\":235.81,\"Low\":235.81,\"Volume\":27450,\"Date\":\"2024-08-28 12:54:00 PM\"},{\"ScripCode\":46859,\"Open\":235.64,\"Close\":235.65,\"High\":235.65,\"Low\":235.64,\"Volume\":36600,\"Date\":\"2024-08-28 12:55:00 PM\"},{\"ScripCode\":46859,\"Open\":235.75,\"Close\":235.65,\"High\":235.75,\"Low\":235.65,\"Volume\":489525,\"Date\":\"2024-08-28 12:56:00 PM\"},{\"ScripCode\":46859,\"Open\":235.64,\"Close\":235.66,\"High\":235.66,\"Low\":235.64,\"Volume\":86925,\"Date\":\"2024-08-28 12:57:00 PM\"},{\"ScripCode\":46859,\"Open\":235.63,\"Close\":235.78,\"High\":235.78,\"Low\":235.63,\"Volume\":96075,\"Date\":\"2024-08-28 12:58:00 PM\"},{\"ScripCode\":46859,\"Open\":235.73,\"Close\":235.75,\"High\":235.78,\"Low\":235.73,\"Volume\":114375,\"Date\":\"2024-08-28 12:59:00 PM\"},{\"ScripCode\":46859,\"Open\":235.75,\"Close\":235.8,\"High\":235.8,\"Low\":235.75,\"Volume\":59475,\"Date\":\"2024-08-28 01:00:00 PM\"},{\"ScripCode\":46859,\"Open\":235.91,\"Close\":235.92,\"High\":235.92,\"Low\":235.91,\"Volume\":64050,\"Date\":\"2024-08-28 01:01:00 PM\"},{\"ScripCode\":46859,\"Open\":235.86,\"Close\":235.78,\"High\":235.86,\"Low\":235.69,\"Volume\":68625,\"Date\":\"2024-08-28 01:02:00 PM\"},{\"ScripCode\":46859,\"Open\":235.82,\"Close\":235.82,\"High\":235.82,\"Low\":235.82,\"Volume\":32025,\"Date\":\"2024-08-28 01:03:00 PM\"},{\"ScripCode\":46859,\"Open\":235.79,\"Close\":235.79,\"High\":235.79,\"Low\":235.79,\"Volume\":228750,\"Date\":\"2024-08-28 01:04:00 PM\"},{\"ScripCode\":46859,\"Open\":235.72,\"Close\":235.72,\"High\":235.72,\"Low\":235.72,\"Volume\":22875,\"Date\":\"2024-08-28 01:05:00 PM\"},{\"ScripCode\":46859,\"Open\":235.8,\"Close\":235.84,\"High\":235.84,\"Low\":235.8,\"Volume\":22875,\"Date\":\"2024-08-28 01:06:00 PM\"},{\"ScripCode\":46859,\"Open\":235.84,\"Close\":235.91,\"High\":235.91,\"Low\":235.84,\"Volume\":18300,\"Date\":\"2024-08-28 01:07:00 PM\"},{\"ScripCode\":46859,\"Open\":235.97,\"Close\":235.97,\"High\":235.97,\"Low\":235.97,\"Volume\":22875,\"Date\":\"2024-08-28 01:08:00 PM\"},{\"ScripCode\":46859,\"Open\":236.1,\"Close\":236.06,\"High\":236.1,\"Low\":236.06,\"Volume\":22875,\"Date\":\"2024-08-28 01:09:00 PM\"},{\"ScripCode\":46859,\"Open\":236.08,\"Close\":236.04,\"High\":236.08,\"Low\":236.04,\"Volume\":13725,\"Date\":\"2024-08-28 01:10:00 PM\"},{\"ScripCode\":46859,\"Open\":236.04,\"Close\":236.03,\"High\":236.04,\"Low\":236.02,\"Volume\":41175,\"Date\":\"2024-08-28 01:11:00 PM\"},{\"ScripCode\":46859,\"Open\":236.04,\"Close\":235.89,\"High\":236.04,\"Low\":235.89,\"Volume\":36600,\"Date\":\"2024-08-28 01:12:00 PM\"},{\"ScripCode\":46859,\"Open\":235.84,\"Close\":235.84,\"High\":235.84,\"Low\":235.84,\"Volume\":22875,\"Date\":\"2024-08-28 01:13:00 PM\"},{\"ScripCode\":46859,\"Open\":235.82,\"Close\":235.86,\"High\":235.86,\"Low\":235.82,\"Volume\":41175,\"Date\":\"2024-08-28 01:14:00 PM\"},{\"ScripCode\":46859,\"Open\":235.86,\"Close\":235.67,\"High\":235.86,\"Low\":235.67,\"Volume\":59475,\"Date\":\"2024-08-28 01:15:00 PM\"},{\"ScripCode\":46859,\"Open\":235.67,\"Close\":235.67,\"High\":235.67,\"Low\":235.67,\"Volume\":4575,\"Date\":\"2024-08-28 01:16:00 PM\"},{\"ScripCode\":46859,\"Open\":235.67,\"Close\":235.67,\"High\":235.67,\"Low\":235.67,\"Volume\":18300,\"Date\":\"2024-08-28 01:17:00 PM\"},{\"ScripCode\":46859,\"Open\":235.67,\"Close\":235.64,\"High\":235.67,\"Low\":235.64,\"Volume\":109800,\"Date\":\"2024-08-28 01:18:00 PM\"},{\"ScripCode\":46859,\"Open\":235.69,\"Close\":235.66,\"High\":235.69,\"Low\":235.66,\"Volume\":59475,\"Date\":\"2024-08-28 01:19:00 PM\"},{\"ScripCode\":46859,\"Open\":235.66,\"Close\":235.58,\"High\":235.66,\"Low\":235.55,\"Volume\":45750,\"Date\":\"2024-08-28 01:20:00 PM\"},{\"ScripCode\":46859,\"Open\":235.78,\"Close\":235.78,\"High\":235.78,\"Low\":235.78,\"Volume\":178425,\"Date\":\"2024-08-28 01:21:00 PM\"},{\"ScripCode\":46859,\"Open\":235.7,\"Close\":235.77,\"High\":235.77,\"Low\":235.7,\"Volume\":73200,\"Date\":\"2024-08-28 01:22:00 PM\"},{\"ScripCode\":46859,\"Open\":235.77,\"Close\":235.71,\"High\":235.77,\"Low\":235.71,\"Volume\":18300,\"Date\":\"2024-08-28 01:23:00 PM\"},{\"ScripCode\":46859,\"Open\":235.8,\"Close\":235.8,\"High\":235.8,\"Low\":235.8,\"Volume\":91500,\"Date\":\"2024-08-28 01:24:00 PM\"},{\"ScripCode\":46859,\"Open\":235.59,\"Close\":235.59,\"High\":235.59,\"Low\":235.59,\"Volume\":13725,\"Date\":\"2024-08-28 01:25:00 PM\"},{\"ScripCode\":46859,\"Open\":235.65,\"Close\":235.6,\"High\":235.65,\"Low\":235.6,\"Volume\":27450,\"Date\":\"2024-08-28 01:26:00 PM\"},{\"ScripCode\":46859,\"Open\":235.6,\"Close\":235.59,\"High\":235.6,\"Low\":235.59,\"Volume\":68625,\"Date\":\"2024-08-28 01:27:00 PM\"},{\"ScripCode\":46859,\"Open\":235.56,\"Close\":235.56,\"High\":235.56,\"Low\":235.56,\"Volume\":18300,\"Date\":\"2024-08-28 01:28:00 PM\"},{\"ScripCode\":46859,\"Open\":235.49,\"Close\":235.76,\"High\":235.76,\"Low\":235.49,\"Volume\":100650,\"Date\":\"2024-08-28 01:29:00 PM\"},{\"ScripCode\":46859,\"Open\":235.76,\"Close\":235.36,\"High\":235.76,\"Low\":235.36,\"Volume\":45750,\"Date\":\"2024-08-28 01:30:00 PM\"},{\"ScripCode\":46859,\"Open\":235.36,\"Close\":235.3,\"High\":235.36,\"Low\":235.3,\"Volume\":18300,\"Date\":\"2024-08-28 01:31:00 PM\"},{\"ScripCode\":46859,\"Open\":235.48,\"Close\":235.48,\"High\":235.48,\"Low\":235.48,\"Volume\":22875,\"Date\":\"2024-08-28 01:32:00 PM\"},{\"ScripCode\":46859,\"Open\":235.48,\"Close\":235.4,\"High\":235.48,\"Low\":235.39,\"Volume\":626775,\"Date\":\"2024-08-28 01:33:00 PM\"},{\"ScripCode\":46859,\"Open\":235.4,\"Close\":235.28,\"High\":235.4,\"Low\":235.28,\"Volume\":27450,\"Date\":\"2024-08-28 01:34:00 PM\"},{\"ScripCode\":46859,\"Open\":235.28,\"Close\":235.28,\"High\":235.28,\"Low\":235.28,\"Volume\":59475,\"Date\":\"2024-08-28 01:35:00 PM\"},{\"ScripCode\":46859,\"Open\":235.28,\"Close\":235.28,\"High\":235.28,\"Low\":235.28,\"Volume\":36600,\"Date\":\"2024-08-28 01:36:00 PM\"},{\"ScripCode\":46859,\"Open\":235.28,\"Close\":235.28,\"High\":235.28,\"Low\":235.28,\"Volume\":77775,\"Date\":\"2024-08-28 01:37:00 PM\"},{\"ScripCode\":46859,\"Open\":235.27,\"Close\":235.27,\"High\":235.27,\"Low\":235.27,\"Volume\":36600,\"Date\":\"2024-08-28 01:38:00 PM\"},{\"ScripCode\":46859,\"Open\":235.3,\"Close\":235.3,\"High\":235.3,\"Low\":235.3,\"Volume\":22875,\"Date\":\"2024-08-28 01:39:00 PM\"},{\"ScripCode\":46859,\"Open\":235.36,\"Close\":235.46,\"High\":235.46,\"Low\":235.36,\"Volume\":27450,\"Date\":\"2024-08-28 01:40:00 PM\"},{\"ScripCode\":46859,\"Open\":235.46,\"Close\":235.46,\"High\":235.46,\"Low\":235.46,\"Volume\":18300,\"Date\":\"2024-08-28 01:41:00 PM\"},{\"ScripCode\":46859,\"Open\":235.34,\"Close\":235.25,\"High\":235.34,\"Low\":235.25,\"Volume\":18300,\"Date\":\"2024-08-28 01:42:00 PM\"},{\"ScripCode\":46859,\"Open\":235.25,\"Close\":235.25,\"High\":235.25,\"Low\":235.25,\"Volume\":13725,\"Date\":\"2024-08-28 01:43:00 PM\"},{\"ScripCode\":46859,\"Open\":235.25,\"Close\":235.25,\"High\":235.25,\"Low\":235.25,\"Volume\":13725,\"Date\":\"2024-08-28 01:44:00 PM\"},{\"ScripCode\":46859,\"Open\":235.25,\"Close\":235.29,\"High\":235.29,\"Low\":235.25,\"Volume\":27450,\"Date\":\"2024-08-28 01:45:00 PM\"},{\"ScripCode\":46859,\"Open\":235.29,\"Close\":235.29,\"High\":235.29,\"Low\":235.29,\"Volume\":4575,\"Date\":\"2024-08-28 01:46:00 PM\"},{\"ScripCode\":46859,\"Open\":235.29,\"Close\":235.26,\"High\":235.29,\"Low\":235.25,\"Volume\":22875,\"Date\":\"2024-08-28 01:47:00 PM\"},{\"ScripCode\":46859,\"Open\":235.26,\"Close\":235.26,\"High\":235.26,\"Low\":235.26,\"Volume\":4575,\"Date\":\"2024-08-28 01:48:00 PM\"},{\"ScripCode\":46859,\"Open\":235.26,\"Close\":235.26,\"High\":235.26,\"Low\":235.26,\"Volume\":13725,\"Date\":\"2024-08-28 01:49:00 PM\"},{\"ScripCode\":46859,\"Open\":235.28,\"Close\":235.28,\"High\":235.28,\"Low\":235.28,\"Volume\":13725,\"Date\":\"2024-08-28 01:50:00 PM\"},{\"ScripCode\":46859,\"Open\":235.15,\"Close\":235.16,\"High\":235.16,\"Low\":235.15,\"Volume\":27450,\"Date\":\"2024-08-28 01:51:00 PM\"},{\"ScripCode\":46859,\"Open\":235.19,\"Close\":235.33,\"High\":235.33,\"Low\":235.19,\"Volume\":73200,\"Date\":\"2024-08-28 01:52:00 PM\"},{\"ScripCode\":46859,\"Open\":235.38,\"Close\":235.34,\"High\":235.44,\"Low\":235.34,\"Volume\":45750,\"Date\":\"2024-08-28 01:53:00 PM\"},{\"ScripCode\":46859,\"Open\":235.33,\"Close\":235.28,\"High\":235.33,\"Low\":235.25,\"Volume\":45750,\"Date\":\"2024-08-28 01:54:00 PM\"},{\"ScripCode\":46859,\"Open\":235.28,\"Close\":235.28,\"High\":235.28,\"Low\":235.28,\"Volume\":9150,\"Date\":\"2024-08-28 01:55:00 PM\"},{\"ScripCode\":46859,\"Open\":235.19,\"Close\":235.19,\"High\":235.19,\"Low\":235.19,\"Volume\":4575,\"Date\":\"2024-08-28 01:56:00 PM\"},{\"ScripCode\":46859,\"Open\":235.19,\"Close\":235.23,\"High\":235.23,\"Low\":235.19,\"Volume\":13725,\"Date\":\"2024-08-28 01:57:00 PM\"},{\"ScripCode\":46859,\"Open\":235.2,\"Close\":235.42,\"High\":235.42,\"Low\":235.2,\"Volume\":123525,\"Date\":\"2024-08-28 01:58:00 PM\"},{\"ScripCode\":46859,\"Open\":235.24,\"Close\":235.24,\"High\":235.24,\"Low\":235.24,\"Volume\":32025,\"Date\":\"2024-08-28 01:59:00 PM\"},{\"ScripCode\":46859,\"Open\":235.27,\"Close\":235.3,\"High\":235.3,\"Low\":235.27,\"Volume\":13725,\"Date\":\"2024-08-28 02:00:00 PM\"},{\"ScripCode\":46859,\"Open\":235.28,\"Close\":235.28,\"High\":235.28,\"Low\":235.28,\"Volume\":178425,\"Date\":\"2024-08-28 02:01:00 PM\"},{\"ScripCode\":46859,\"Open\":235.31,\"Close\":235.28,\"High\":235.31,\"Low\":235.28,\"Volume\":32025,\"Date\":\"2024-08-28 02:02:00 PM\"},{\"ScripCode\":46859,\"Open\":235.28,\"Close\":235.28,\"High\":235.28,\"Low\":235.28,\"Volume\":13725,\"Date\":\"2024-08-28 02:03:00 PM\"},{\"ScripCode\":46859,\"Open\":235.28,\"Close\":235.17,\"High\":235.28,\"Low\":235.13,\"Volume\":22875,\"Date\":\"2024-08-28 02:04:00 PM\"},{\"ScripCode\":46859,\"Open\":235.17,\"Close\":235.16,\"High\":235.19,\"Low\":235.12,\"Volume\":64050,\"Date\":\"2024-08-28 02:05:00 PM\"},{\"ScripCode\":46859,\"Open\":235.18,\"Close\":235.28,\"High\":235.28,\"Low\":235.18,\"Volume\":59475,\"Date\":\"2024-08-28 02:06:00 PM\"},{\"ScripCode\":46859,\"Open\":235.29,\"Close\":235.29,\"High\":235.29,\"Low\":235.29,\"Volume\":18300,\"Date\":\"2024-08-28 02:07:00 PM\"},{\"ScripCode\":46859,\"Open\":235.29,\"Close\":235.29,\"High\":235.29,\"Low\":235.29,\"Volume\":18300,\"Date\":\"2024-08-28 02:08:00 PM\"},{\"ScripCode\":46859,\"Open\":235.29,\"Close\":235.31,\"High\":235.31,\"Low\":235.29,\"Volume\":9150,\"Date\":\"2024-08-28 02:09:00 PM\"},{\"ScripCode\":46859,\"Open\":235.19,\"Close\":235.27,\"High\":235.27,\"Low\":235.19,\"Volume\":32025,\"Date\":\"2024-08-28 02:10:00 PM\"},{\"ScripCode\":46859,\"Open\":235.17,\"Close\":235.32,\"High\":235.32,\"Low\":235.17,\"Volume\":32025,\"Date\":\"2024-08-28 02:11:00 PM\"},{\"ScripCode\":46859,\"Open\":235.3,\"Close\":235.3,\"High\":235.3,\"Low\":235.3,\"Volume\":9150,\"Date\":\"2024-08-28 02:12:00 PM\"},{\"ScripCode\":46859,\"Open\":235.25,\"Close\":235.3,\"High\":235.3,\"Low\":235.25,\"Volume\":32025,\"Date\":\"2024-08-28 02:13:00 PM\"},{\"ScripCode\":46859,\"Open\":235.29,\"Close\":235.24,\"High\":235.29,\"Low\":235.24,\"Volume\":73200,\"Date\":\"2024-08-28 02:14:00 PM\"},{\"ScripCode\":46859,\"Open\":235.3,\"Close\":235.25,\"High\":235.3,\"Low\":235.25,\"Volume\":32025,\"Date\":\"2024-08-28 02:15:00 PM\"},{\"ScripCode\":46859,\"Open\":235.36,\"Close\":235.36,\"High\":235.36,\"Low\":235.36,\"Volume\":9150,\"Date\":\"2024-08-28 02:16:00 PM\"},{\"ScripCode\":46859,\"Open\":235.36,\"Close\":235.38,\"High\":235.38,\"Low\":235.36,\"Volume\":27450,\"Date\":\"2024-08-28 02:17:00 PM\"},{\"ScripCode\":46859,\"Open\":235.34,\"Close\":235.37,\"High\":235.37,\"Low\":235.34,\"Volume\":82350,\"Date\":\"2024-08-28 02:18:00 PM\"},{\"ScripCode\":46859,\"Open\":235.37,\"Close\":235.3,\"High\":235.37,\"Low\":235.3,\"Volume\":18300,\"Date\":\"2024-08-28 02:19:00 PM\"},{\"ScripCode\":46859,\"Open\":235.19,\"Close\":235.4,\"High\":235.4,\"Low\":235.19,\"Volume\":41175,\"Date\":\"2024-08-28 02:20:00 PM\"},{\"ScripCode\":46859,\"Open\":235.42,\"Close\":235.44,\"High\":235.44,\"Low\":235.42,\"Volume\":36600,\"Date\":\"2024-08-28 02:21:00 PM\"},{\"ScripCode\":46859,\"Open\":235.43,\"Close\":235.34,\"High\":235.43,\"Low\":235.34,\"Volume\":41175,\"Date\":\"2024-08-28 02:22:00 PM\"},{\"ScripCode\":46859,\"Open\":235.34,\"Close\":235.33,\"High\":235.34,\"Low\":235.33,\"Volume\":18300,\"Date\":\"2024-08-28 02:23:00 PM\"},{\"ScripCode\":46859,\"Open\":235.45,\"Close\":235.4,\"High\":235.45,\"Low\":235.4,\"Volume\":36600,\"Date\":\"2024-08-28 02:24:00 PM\"},{\"ScripCode\":46859,\"Open\":235.49,\"Close\":235.42,\"High\":235.49,\"Low\":235.42,\"Volume\":27450,\"Date\":\"2024-08-28 02:25:00 PM\"},{\"ScripCode\":46859,\"Open\":235.32,\"Close\":235.35,\"High\":235.35,\"Low\":235.32,\"Volume\":32025,\"Date\":\"2024-08-28 02:26:00 PM\"},{\"ScripCode\":46859,\"Open\":235.42,\"Close\":235.3,\"High\":235.42,\"Low\":235.16,\"Volume\":82350,\"Date\":\"2024-08-28 02:27:00 PM\"},{\"ScripCode\":46859,\"Open\":235.26,\"Close\":235.2,\"High\":235.26,\"Low\":235.19,\"Volume\":13725,\"Date\":\"2024-08-28 02:28:00 PM\"},{\"ScripCode\":46859,\"Open\":235.3,\"Close\":235.2,\"High\":235.3,\"Low\":235.2,\"Volume\":36600,\"Date\":\"2024-08-28 02:29:00 PM\"},{\"ScripCode\":46859,\"Open\":235.07,\"Close\":234.95,\"High\":235.13,\"Low\":234.95,\"Volume\":96075,\"Date\":\"2024-08-28 02:30:00 PM\"},{\"ScripCode\":46859,\"Open\":234.93,\"Close\":234.95,\"High\":235,\"Low\":234.93,\"Volume\":13725,\"Date\":\"2024-08-28 02:31:00 PM\"},{\"ScripCode\":46859,\"Open\":235.02,\"Close\":235.02,\"High\":235.02,\"Low\":235,\"Volume\":32025,\"Date\":\"2024-08-28 02:32:00 PM\"},{\"ScripCode\":46859,\"Open\":235.03,\"Close\":234.9,\"High\":235.03,\"Low\":234.81,\"Volume\":54900,\"Date\":\"2024-08-28 02:33:00 PM\"},{\"ScripCode\":46859,\"Open\":234.85,\"Close\":234.66,\"High\":234.85,\"Low\":234.65,\"Volume\":59475,\"Date\":\"2024-08-28 02:34:00 PM\"},{\"ScripCode\":46859,\"Open\":234.71,\"Close\":234.65,\"High\":234.71,\"Low\":234.64,\"Volume\":77775,\"Date\":\"2024-08-28 02:35:00 PM\"},{\"ScripCode\":46859,\"Open\":234.65,\"Close\":234.52,\"High\":234.65,\"Low\":234.51,\"Volume\":164700,\"Date\":\"2024-08-28 02:36:00 PM\"},{\"ScripCode\":46859,\"Open\":234.52,\"Close\":234.58,\"High\":234.61,\"Low\":234.51,\"Volume\":105225,\"Date\":\"2024-08-28 02:37:00 PM\"},{\"ScripCode\":46859,\"Open\":234.53,\"Close\":234.53,\"High\":234.53,\"Low\":234.53,\"Volume\":9150,\"Date\":\"2024-08-28 02:38:00 PM\"},{\"ScripCode\":46859,\"Open\":234.45,\"Close\":234.5,\"High\":234.5,\"Low\":234.45,\"Volume\":41175,\"Date\":\"2024-08-28 02:39:00 PM\"},{\"ScripCode\":46859,\"Open\":234.53,\"Close\":234.53,\"High\":234.53,\"Low\":234.53,\"Volume\":13725,\"Date\":\"2024-08-28 02:40:00 PM\"},{\"ScripCode\":46859,\"Open\":234.47,\"Close\":234.47,\"High\":234.47,\"Low\":234.47,\"Volume\":18300,\"Date\":\"2024-08-28 02:41:00 PM\"},{\"ScripCode\":46859,\"Open\":234.35,\"Close\":234.54,\"High\":234.54,\"Low\":234.35,\"Volume\":105225,\"Date\":\"2024-08-28 02:42:00 PM\"},{\"ScripCode\":46859,\"Open\":234.69,\"Close\":234.9,\"High\":234.9,\"Low\":234.69,\"Volume\":91500,\"Date\":\"2024-08-28 02:43:00 PM\"},{\"ScripCode\":46859,\"Open\":234.9,\"Close\":234.61,\"High\":234.94,\"Low\":234.61,\"Volume\":64050,\"Date\":\"2024-08-28 02:44:00 PM\"},{\"ScripCode\":46859,\"Open\":234.5,\"Close\":234.69,\"High\":234.69,\"Low\":234.5,\"Volume\":27450,\"Date\":\"2024-08-28 02:45:00 PM\"},{\"ScripCode\":46859,\"Open\":234.63,\"Close\":234.63,\"High\":234.63,\"Low\":234.63,\"Volume\":68625,\"Date\":\"2024-08-28 02:46:00 PM\"},{\"ScripCode\":46859,\"Open\":234.63,\"Close\":234.75,\"High\":234.75,\"Low\":234.63,\"Volume\":100650,\"Date\":\"2024-08-28 02:47:00 PM\"},{\"ScripCode\":46859,\"Open\":234.75,\"Close\":234.8,\"High\":234.8,\"Low\":234.75,\"Volume\":22875,\"Date\":\"2024-08-28 02:48:00 PM\"},{\"ScripCode\":46859,\"Open\":234.82,\"Close\":234.77,\"High\":234.82,\"Low\":234.77,\"Volume\":36600,\"Date\":\"2024-08-28 02:49:00 PM\"},{\"ScripCode\":46859,\"Open\":234.85,\"Close\":234.8,\"High\":234.85,\"Low\":234.8,\"Volume\":100650,\"Date\":\"2024-08-28 02:50:00 PM\"},{\"ScripCode\":46859,\"Open\":234.8,\"Close\":234.81,\"High\":234.85,\"Low\":234.8,\"Volume\":45750,\"Date\":\"2024-08-28 02:51:00 PM\"},{\"ScripCode\":46859,\"Open\":234.8,\"Close\":234.8,\"High\":234.8,\"Low\":234.8,\"Volume\":13725,\"Date\":\"2024-08-28 02:52:00 PM\"},{\"ScripCode\":46859,\"Open\":234.8,\"Close\":234.65,\"High\":234.8,\"Low\":234.65,\"Volume\":27450,\"Date\":\"2024-08-28 02:53:00 PM\"},{\"ScripCode\":46859,\"Open\":234.69,\"Close\":234.7,\"High\":234.72,\"Low\":234.69,\"Volume\":54900,\"Date\":\"2024-08-28 02:54:00 PM\"},{\"ScripCode\":46859,\"Open\":234.7,\"Close\":234.62,\"High\":234.82,\"Low\":234.62,\"Volume\":45750,\"Date\":\"2024-08-28 02:55:00 PM\"},{\"ScripCode\":46859,\"Open\":234.69,\"Close\":234.56,\"High\":234.69,\"Low\":234.56,\"Volume\":22875,\"Date\":\"2024-08-28 02:56:00 PM\"},{\"ScripCode\":46859,\"Open\":234.58,\"Close\":234.76,\"High\":234.76,\"Low\":234.58,\"Volume\":77775,\"Date\":\"2024-08-28 02:57:00 PM\"},{\"ScripCode\":46859,\"Open\":234.76,\"Close\":234.87,\"High\":234.9,\"Low\":234.76,\"Volume\":45750,\"Date\":\"2024-08-28 02:58:00 PM\"},{\"ScripCode\":46859,\"Open\":234.96,\"Close\":234.99,\"High\":234.99,\"Low\":234.96,\"Volume\":13725,\"Date\":\"2024-08-28 02:59:00 PM\"},{\"ScripCode\":46859,\"Open\":235.08,\"Close\":235.05,\"High\":235.08,\"Low\":235.05,\"Volume\":73200,\"Date\":\"2024-08-28 03:00:00 PM\"},{\"ScripCode\":46859,\"Open\":235.12,\"Close\":234.99,\"High\":235.12,\"Low\":234.97,\"Volume\":54900,\"Date\":\"2024-08-28 03:01:00 PM\"},{\"ScripCode\":46859,\"Open\":234.99,\"Close\":234.95,\"High\":234.99,\"Low\":234.95,\"Volume\":45750,\"Date\":\"2024-08-28 03:02:00 PM\"},{\"ScripCode\":46859,\"Open\":234.95,\"Close\":234.95,\"High\":234.95,\"Low\":234.95,\"Volume\":9150,\"Date\":\"2024-08-28 03:03:00 PM\"},{\"ScripCode\":46859,\"Open\":235,\"Close\":234.93,\"High\":235,\"Low\":234.93,\"Volume\":18300,\"Date\":\"2024-08-28 03:04:00 PM\"},{\"ScripCode\":46859,\"Open\":234.97,\"Close\":234.98,\"High\":234.98,\"Low\":234.97,\"Volume\":54900,\"Date\":\"2024-08-28 03:05:00 PM\"},{\"ScripCode\":46859,\"Open\":234.81,\"Close\":234.95,\"High\":234.95,\"Low\":234.81,\"Volume\":73200,\"Date\":\"2024-08-28 03:06:00 PM\"},{\"ScripCode\":46859,\"Open\":234.84,\"Close\":234.93,\"High\":234.93,\"Low\":234.84,\"Volume\":45750,\"Date\":\"2024-08-28 03:07:00 PM\"},{\"ScripCode\":46859,\"Open\":234.91,\"Close\":234.98,\"High\":234.98,\"Low\":234.91,\"Volume\":68625,\"Date\":\"2024-08-28 03:08:00 PM\"},{\"ScripCode\":46859,\"Open\":235.03,\"Close\":235.04,\"High\":235.04,\"Low\":235.03,\"Volume\":269925,\"Date\":\"2024-08-28 03:09:00 PM\"},{\"ScripCode\":46859,\"Open\":235.24,\"Close\":235.4,\"High\":235.4,\"Low\":235.24,\"Volume\":247050,\"Date\":\"2024-08-28 03:10:00 PM\"},{\"ScripCode\":46859,\"Open\":235.28,\"Close\":235,\"High\":235.28,\"Low\":235,\"Volume\":183000,\"Date\":\"2024-08-28 03:11:00 PM\"},{\"ScripCode\":46859,\"Open\":235.04,\"Close\":234.93,\"High\":235.04,\"Low\":234.93,\"Volume\":100650,\"Date\":\"2024-08-28 03:12:00 PM\"},{\"ScripCode\":46859,\"Open\":234.92,\"Close\":235.02,\"High\":235.02,\"Low\":234.92,\"Volume\":32025,\"Date\":\"2024-08-28 03:13:00 PM\"},{\"ScripCode\":46859,\"Open\":235.05,\"Close\":234.95,\"High\":235.05,\"Low\":234.89,\"Volume\":54900,\"Date\":\"2024-08-28 03:14:00 PM\"},{\"ScripCode\":46859,\"Open\":234.9,\"Close\":234.79,\"High\":234.94,\"Low\":234.79,\"Volume\":50325,\"Date\":\"2024-08-28 03:15:00 PM\"},{\"ScripCode\":46859,\"Open\":234.8,\"Close\":234.8,\"High\":234.8,\"Low\":234.8,\"Volume\":114375,\"Date\":\"2024-08-28 03:16:00 PM\"},{\"ScripCode\":46859,\"Open\":234.84,\"Close\":234.99,\"High\":234.99,\"Low\":234.84,\"Volume\":109800,\"Date\":\"2024-08-28 03:17:00 PM\"},{\"ScripCode\":46859,\"Open\":234.99,\"Close\":234.98,\"High\":234.99,\"Low\":234.98,\"Volume\":73200,\"Date\":\"2024-08-28 03:18:00 PM\"},{\"ScripCode\":46859,\"Open\":234.99,\"Close\":235.05,\"High\":235.05,\"Low\":234.99,\"Volume\":27450,\"Date\":\"2024-08-28 03:19:00 PM\"},{\"ScripCode\":46859,\"Open\":234.88,\"Close\":235.01,\"High\":235.01,\"Low\":234.88,\"Volume\":32025,\"Date\":\"2024-08-28 03:20:00 PM\"},{\"ScripCode\":46859,\"Open\":235.09,\"Close\":235.09,\"High\":235.14,\"Low\":235,\"Volume\":100650,\"Date\":\"2024-08-28 03:21:00 PM\"},{\"ScripCode\":46859,\"Open\":235.05,\"Close\":235.05,\"High\":235.05,\"Low\":235.05,\"Volume\":18300,\"Date\":\"2024-08-28 03:22:00 PM\"},{\"ScripCode\":46859,\"Open\":234.99,\"Close\":234.81,\"High\":234.99,\"Low\":234.78,\"Volume\":141825,\"Date\":\"2024-08-28 03:23:00 PM\"},{\"ScripCode\":46859,\"Open\":234.81,\"Close\":234.85,\"High\":234.85,\"Low\":234.72,\"Volume\":109800,\"Date\":\"2024-08-28 03:24:00 PM\"},{\"ScripCode\":46859,\"Open\":234.75,\"Close\":234.79,\"High\":234.82,\"Low\":234.75,\"Volume\":82350,\"Date\":\"2024-08-28 03:25:00 PM\"},{\"ScripCode\":46859,\"Open\":234.66,\"Close\":234.72,\"High\":234.75,\"Low\":234.53,\"Volume\":100650,\"Date\":\"2024-08-28 03:26:00 PM\"},{\"ScripCode\":46859,\"Open\":234.8,\"Close\":234.8,\"High\":234.8,\"Low\":234.8,\"Volume\":4575,\"Date\":\"2024-08-28 03:27:00 PM\"},{\"ScripCode\":46859,\"Open\":234.56,\"Close\":234.75,\"High\":234.75,\"Low\":234.36,\"Volume\":178425,\"Date\":\"2024-08-28 03:28:00 PM\"},{\"ScripCode\":46859,\"Open\":234.61,\"Close\":234.74,\"High\":234.74,\"Low\":234.61,\"Volume\":27450,\"Date\":\"2024-08-28 03:29:00 PM\"},{\"ScripCode\":46859,\"Open\":234.75,\"Close\":234.75,\"High\":234.75,\"Low\":234.75,\"Volume\":86925,\"Date\":\"2024-08-28 03:30:00 PM\"},{\"ScripCode\":46859,\"Open\":233.72,\"Close\":233.72,\"High\":233.74,\"Low\":233.72,\"Volume\":64050,\"Date\":\"2024-08-29 09:15:00 AM\"},{\"ScripCode\":46859,\"Open\":233.86,\"Close\":233.85,\"High\":234,\"Low\":233.85,\"Volume\":45750,\"Date\":\"2024-08-29 09:16:00 AM\"},{\"ScripCode\":46859,\"Open\":234.08,\"Close\":234.03,\"High\":234.08,\"Low\":234.03,\"Volume\":18300,\"Date\":\"2024-08-29 09:17:00 AM\"},{\"ScripCode\":46859,\"Open\":234.2,\"Close\":234.6,\"High\":234.6,\"Low\":234.2,\"Volume\":41175,\"Date\":\"2024-08-29 09:18:00 AM\"},{\"ScripCode\":46859,\"Open\":234.21,\"Close\":234.3,\"High\":234.3,\"Low\":234.21,\"Volume\":265350,\"Date\":\"2024-08-29 09:20:00 AM\"},{\"ScripCode\":46859,\"Open\":234.68,\"Close\":234.66,\"High\":234.68,\"Low\":234.42,\"Volume\":123525,\"Date\":\"2024-08-29 09:21:00 AM\"},{\"ScripCode\":46859,\"Open\":234.81,\"Close\":234.44,\"High\":234.81,\"Low\":234.44,\"Volume\":105225,\"Date\":\"2024-08-29 09:22:00 AM\"},{\"ScripCode\":46859,\"Open\":234.6,\"Close\":234.66,\"High\":234.66,\"Low\":234.6,\"Volume\":36600,\"Date\":\"2024-08-29 09:23:00 AM\"},{\"ScripCode\":46859,\"Open\":234.66,\"Close\":234.52,\"High\":234.66,\"Low\":234.52,\"Volume\":27450,\"Date\":\"2024-08-29 09:24:00 AM\"},{\"ScripCode\":46859,\"Open\":234.66,\"Close\":234.53,\"High\":234.84,\"Low\":234.53,\"Volume\":91500,\"Date\":\"2024-08-29 09:25:00 AM\"},{\"ScripCode\":46859,\"Open\":234.61,\"Close\":234.27,\"High\":234.61,\"Low\":234.27,\"Volume\":73200,\"Date\":\"2024-08-29 09:26:00 AM\"},{\"ScripCode\":46859,\"Open\":234.44,\"Close\":234.1,\"High\":234.44,\"Low\":234.1,\"Volume\":45750,\"Date\":\"2024-08-29 09:27:00 AM\"},{\"ScripCode\":46859,\"Open\":234.27,\"Close\":234.06,\"High\":234.27,\"Low\":234.06,\"Volume\":9150,\"Date\":\"2024-08-29 09:28:00 AM\"},{\"ScripCode\":46859,\"Open\":234.15,\"Close\":234.29,\"High\":234.29,\"Low\":234.15,\"Volume\":82350,\"Date\":\"2024-08-29 09:29:00 AM\"},{\"ScripCode\":46859,\"Open\":234.09,\"Close\":233.94,\"High\":234.09,\"Low\":233.83,\"Volume\":45750,\"Date\":\"2024-08-29 09:30:00 AM\"},{\"ScripCode\":46859,\"Open\":233.94,\"Close\":234.04,\"High\":234.04,\"Low\":233.92,\"Volume\":59475,\"Date\":\"2024-08-29 09:31:00 AM\"},{\"ScripCode\":46859,\"Open\":233.97,\"Close\":233.83,\"High\":233.97,\"Low\":233.83,\"Volume\":22875,\"Date\":\"2024-08-29 09:32:00 AM\"},{\"ScripCode\":46859,\"Open\":233.83,\"Close\":233.47,\"High\":233.83,\"Low\":233.47,\"Volume\":77775,\"Date\":\"2024-08-29 09:33:00 AM\"},{\"ScripCode\":46859,\"Open\":233.42,\"Close\":233.35,\"High\":233.42,\"Low\":233.35,\"Volume\":109800,\"Date\":\"2024-08-29 09:34:00 AM\"},{\"ScripCode\":46859,\"Open\":233.36,\"Close\":233.59,\"High\":233.59,\"Low\":233.36,\"Volume\":22875,\"Date\":\"2024-08-29 09:35:00 AM\"},{\"ScripCode\":46859,\"Open\":233.59,\"Close\":233.65,\"High\":233.65,\"Low\":233.59,\"Volume\":50325,\"Date\":\"2024-08-29 09:36:00 AM\"},{\"ScripCode\":46859,\"Open\":233.59,\"Close\":233.5,\"High\":233.59,\"Low\":233.49,\"Volume\":59475,\"Date\":\"2024-08-29 09:37:00 AM\"},{\"ScripCode\":46859,\"Open\":233.61,\"Close\":233.42,\"High\":233.61,\"Low\":233.42,\"Volume\":64050,\"Date\":\"2024-08-29 09:38:00 AM\"},{\"ScripCode\":46859,\"Open\":233.45,\"Close\":233.28,\"High\":233.45,\"Low\":233.27,\"Volume\":91500,\"Date\":\"2024-08-29 09:39:00 AM\"},{\"ScripCode\":46859,\"Open\":233.18,\"Close\":233.49,\"High\":233.49,\"Low\":233.18,\"Volume\":169275,\"Date\":\"2024-08-29 09:40:00 AM\"},{\"ScripCode\":46859,\"Open\":233.6,\"Close\":233.6,\"High\":233.8,\"Low\":233.6,\"Volume\":114375,\"Date\":\"2024-08-29 09:41:00 AM\"},{\"ScripCode\":46859,\"Open\":233.69,\"Close\":233.76,\"High\":233.76,\"Low\":233.63,\"Volume\":36600,\"Date\":\"2024-08-29 09:42:00 AM\"},{\"ScripCode\":46859,\"Open\":233.7,\"Close\":233.75,\"High\":233.75,\"Low\":233.7,\"Volume\":64050,\"Date\":\"2024-08-29 09:43:00 AM\"},{\"ScripCode\":46859,\"Open\":233.79,\"Close\":233.89,\"High\":233.89,\"Low\":233.79,\"Volume\":137250,\"Date\":\"2024-08-29 09:44:00 AM\"},{\"ScripCode\":46859,\"Open\":233.97,\"Close\":233.99,\"High\":233.99,\"Low\":233.97,\"Volume\":36600,\"Date\":\"2024-08-29 09:45:00 AM\"},{\"ScripCode\":46859,\"Open\":233.97,\"Close\":234,\"High\":234,\"Low\":233.97,\"Volume\":50325,\"Date\":\"2024-08-29 09:46:00 AM\"},{\"ScripCode\":46859,\"Open\":233.99,\"Close\":234.11,\"High\":234.11,\"Low\":233.99,\"Volume\":86925,\"Date\":\"2024-08-29 09:47:00 AM\"},{\"ScripCode\":46859,\"Open\":234.19,\"Close\":234.2,\"High\":234.2,\"Low\":234.19,\"Volume\":27450,\"Date\":\"2024-08-29 09:48:00 AM\"},{\"ScripCode\":46859,\"Open\":234.31,\"Close\":234.38,\"High\":234.38,\"Low\":234.31,\"Volume\":64050,\"Date\":\"2024-08-29 09:49:00 AM\"},{\"ScripCode\":46859,\"Open\":234.49,\"Close\":234.43,\"High\":234.49,\"Low\":234.43,\"Volume\":73200,\"Date\":\"2024-08-29 09:50:00 AM\"},{\"ScripCode\":46859,\"Open\":234.15,\"Close\":234.15,\"High\":234.15,\"Low\":234.12,\"Volume\":201300,\"Date\":\"2024-08-29 09:51:00 AM\"},{\"ScripCode\":46859,\"Open\":234.15,\"Close\":234.5,\"High\":234.5,\"Low\":234.14,\"Volume\":146400,\"Date\":\"2024-08-29 09:52:00 AM\"},{\"ScripCode\":46859,\"Open\":234.5,\"Close\":234.54,\"High\":234.54,\"Low\":234.36,\"Volume\":73200,\"Date\":\"2024-08-29 09:53:00 AM\"},{\"ScripCode\":46859,\"Open\":234.54,\"Close\":234.43,\"High\":234.54,\"Low\":234.43,\"Volume\":45750,\"Date\":\"2024-08-29 09:54:00 AM\"},{\"ScripCode\":46859,\"Open\":234.38,\"Close\":234.4,\"High\":234.4,\"Low\":234.38,\"Volume\":73200,\"Date\":\"2024-08-29 09:55:00 AM\"},{\"ScripCode\":46859,\"Open\":234.4,\"Close\":234.56,\"High\":234.56,\"Low\":234.4,\"Volume\":434625,\"Date\":\"2024-08-29 09:56:00 AM\"},{\"ScripCode\":46859,\"Open\":234.56,\"Close\":234.53,\"High\":234.56,\"Low\":234.53,\"Volume\":32025,\"Date\":\"2024-08-29 09:57:00 AM\"},{\"ScripCode\":46859,\"Open\":234.55,\"Close\":234.38,\"High\":234.55,\"Low\":234.38,\"Volume\":36600,\"Date\":\"2024-08-29 09:58:00 AM\"},{\"ScripCode\":46859,\"Open\":234.46,\"Close\":234.34,\"High\":234.46,\"Low\":234.34,\"Volume\":50325,\"Date\":\"2024-08-29 09:59:00 AM\"},{\"ScripCode\":46859,\"Open\":234.38,\"Close\":234.22,\"High\":234.38,\"Low\":234.22,\"Volume\":123525,\"Date\":\"2024-08-29 10:00:00 AM\"},{\"ScripCode\":46859,\"Open\":234.35,\"Close\":234.41,\"High\":234.41,\"Low\":234.35,\"Volume\":128100,\"Date\":\"2024-08-29 10:01:00 AM\"},{\"ScripCode\":46859,\"Open\":234.41,\"Close\":234.33,\"High\":234.41,\"Low\":234.19,\"Volume\":91500,\"Date\":\"2024-08-29 10:02:00 AM\"},{\"ScripCode\":46859,\"Open\":234.33,\"Close\":234.27,\"High\":234.33,\"Low\":234.02,\"Volume\":123525,\"Date\":\"2024-08-29 10:03:00 AM\"},{\"ScripCode\":46859,\"Open\":234.27,\"Close\":234.17,\"High\":234.3,\"Low\":233.96,\"Volume\":105225,\"Date\":\"2024-08-29 10:04:00 AM\"},{\"ScripCode\":46859,\"Open\":234.14,\"Close\":234.2,\"High\":234.24,\"Low\":234.14,\"Volume\":503250,\"Date\":\"2024-08-29 10:05:00 AM\"},{\"ScripCode\":46859,\"Open\":234.27,\"Close\":234.25,\"High\":234.29,\"Low\":234.06,\"Volume\":77775,\"Date\":\"2024-08-29 10:06:00 AM\"},{\"ScripCode\":46859,\"Open\":234.27,\"Close\":234.21,\"High\":234.3,\"Low\":234.07,\"Volume\":137250,\"Date\":\"2024-08-29 10:07:00 AM\"},{\"ScripCode\":46859,\"Open\":234.25,\"Close\":234.24,\"High\":234.25,\"Low\":234.03,\"Volume\":86925,\"Date\":\"2024-08-29 10:08:00 AM\"},{\"ScripCode\":46859,\"Open\":234.24,\"Close\":234.17,\"High\":234.24,\"Low\":234.17,\"Volume\":164700,\"Date\":\"2024-08-29 10:09:00 AM\"},{\"ScripCode\":46859,\"Open\":234.17,\"Close\":233.85,\"High\":234.17,\"Low\":233.85,\"Volume\":100650,\"Date\":\"2024-08-29 10:10:00 AM\"},{\"ScripCode\":46859,\"Open\":233.82,\"Close\":233.82,\"High\":233.86,\"Low\":233.77,\"Volume\":91500,\"Date\":\"2024-08-29 10:11:00 AM\"},{\"ScripCode\":46859,\"Open\":233.82,\"Close\":233.62,\"High\":233.86,\"Low\":233.62,\"Volume\":128100,\"Date\":\"2024-08-29 10:12:00 AM\"},{\"ScripCode\":46859,\"Open\":233.75,\"Close\":233.46,\"High\":233.75,\"Low\":233.4,\"Volume\":146400,\"Date\":\"2024-08-29 10:13:00 AM\"},{\"ScripCode\":46859,\"Open\":233.46,\"Close\":233.38,\"High\":233.63,\"Low\":233.38,\"Volume\":91500,\"Date\":\"2024-08-29 10:14:00 AM\"},{\"ScripCode\":46859,\"Open\":233.31,\"Close\":233.23,\"High\":233.35,\"Low\":233.23,\"Volume\":96075,\"Date\":\"2024-08-29 10:15:00 AM\"},{\"ScripCode\":46859,\"Open\":233.23,\"Close\":233.19,\"High\":233.3,\"Low\":233.14,\"Volume\":132675,\"Date\":\"2024-08-29 10:16:00 AM\"},{\"ScripCode\":46859,\"Open\":233.19,\"Close\":233.23,\"High\":233.3,\"Low\":233.19,\"Volume\":54900,\"Date\":\"2024-08-29 10:17:00 AM\"},{\"ScripCode\":46859,\"Open\":233.23,\"Close\":233.19,\"High\":233.23,\"Low\":233.11,\"Volume\":41175,\"Date\":\"2024-08-29 10:18:00 AM\"},{\"ScripCode\":46859,\"Open\":233.19,\"Close\":233.07,\"High\":233.19,\"Low\":232.94,\"Volume\":201300,\"Date\":\"2024-08-29 10:19:00 AM\"},{\"ScripCode\":46859,\"Open\":233.07,\"Close\":233.08,\"High\":233.09,\"Low\":232.95,\"Volume\":68625,\"Date\":\"2024-08-29 10:20:00 AM\"},{\"ScripCode\":46859,\"Open\":233.08,\"Close\":232.94,\"High\":233.08,\"Low\":232.94,\"Volume\":41175,\"Date\":\"2024-08-29 10:21:00 AM\"},{\"ScripCode\":46859,\"Open\":232.9,\"Close\":232.82,\"High\":232.96,\"Low\":232.82,\"Volume\":96075,\"Date\":\"2024-08-29 10:22:00 AM\"},{\"ScripCode\":46859,\"Open\":232.82,\"Close\":232.85,\"High\":232.87,\"Low\":232.78,\"Volume\":192150,\"Date\":\"2024-08-29 10:23:00 AM\"},{\"ScripCode\":46859,\"Open\":232.85,\"Close\":232.75,\"High\":232.85,\"Low\":232.74,\"Volume\":50325,\"Date\":\"2024-08-29 10:24:00 AM\"},{\"ScripCode\":46859,\"Open\":232.75,\"Close\":232.8,\"High\":232.8,\"Low\":232.72,\"Volume\":50325,\"Date\":\"2024-08-29 10:25:00 AM\"},{\"ScripCode\":46859,\"Open\":232.8,\"Close\":232.89,\"High\":232.89,\"Low\":232.74,\"Volume\":100650,\"Date\":\"2024-08-29 10:26:00 AM\"},{\"ScripCode\":46859,\"Open\":232.89,\"Close\":232.6,\"High\":232.89,\"Low\":232.6,\"Volume\":141825,\"Date\":\"2024-08-29 10:27:00 AM\"},{\"ScripCode\":46859,\"Open\":232.6,\"Close\":232.46,\"High\":232.74,\"Low\":232.46,\"Volume\":100650,\"Date\":\"2024-08-29 10:28:00 AM\"},{\"ScripCode\":46859,\"Open\":232.46,\"Close\":232.21,\"High\":232.51,\"Low\":232.21,\"Volume\":64050,\"Date\":\"2024-08-29 10:29:00 AM\"},{\"ScripCode\":46859,\"Open\":232.28,\"Close\":232.2,\"High\":232.28,\"Low\":232.11,\"Volume\":105225,\"Date\":\"2024-08-29 10:30:00 AM\"},{\"ScripCode\":46859,\"Open\":232.2,\"Close\":232.2,\"High\":232.2,\"Low\":232.1,\"Volume\":160125,\"Date\":\"2024-08-29 10:31:00 AM\"},{\"ScripCode\":46859,\"Open\":232.2,\"Close\":232.2,\"High\":232.2,\"Low\":232.06,\"Volume\":68625,\"Date\":\"2024-08-29 10:32:00 AM\"},{\"ScripCode\":46859,\"Open\":232.24,\"Close\":232.36,\"High\":232.4,\"Low\":232.24,\"Volume\":169275,\"Date\":\"2024-08-29 10:33:00 AM\"},{\"ScripCode\":46859,\"Open\":232.36,\"Close\":232.44,\"High\":232.49,\"Low\":232.36,\"Volume\":77775,\"Date\":\"2024-08-29 10:34:00 AM\"},{\"ScripCode\":46859,\"Open\":232.4,\"Close\":232.23,\"High\":232.42,\"Low\":232.22,\"Volume\":91500,\"Date\":\"2024-08-29 10:35:00 AM\"},{\"ScripCode\":46859,\"Open\":232.23,\"Close\":232.26,\"High\":232.26,\"Low\":232.14,\"Volume\":68625,\"Date\":\"2024-08-29 10:36:00 AM\"},{\"ScripCode\":46859,\"Open\":232.3,\"Close\":232.25,\"High\":232.3,\"Low\":232.25,\"Volume\":27450,\"Date\":\"2024-08-29 10:37:00 AM\"},{\"ScripCode\":46859,\"Open\":232.25,\"Close\":232.19,\"High\":232.25,\"Low\":232.19,\"Volume\":18300,\"Date\":\"2024-08-29 10:38:00 AM\"},{\"ScripCode\":46859,\"Open\":231.75,\"Close\":231.77,\"High\":231.95,\"Low\":231.75,\"Volume\":219600,\"Date\":\"2024-08-29 10:39:00 AM\"},{\"ScripCode\":46859,\"Open\":231.77,\"Close\":231.71,\"High\":231.83,\"Low\":231.71,\"Volume\":128100,\"Date\":\"2024-08-29 10:40:00 AM\"},{\"ScripCode\":46859,\"Open\":231.75,\"Close\":231.72,\"High\":231.75,\"Low\":231.72,\"Volume\":164700,\"Date\":\"2024-08-29 10:41:00 AM\"},{\"ScripCode\":46859,\"Open\":231.86,\"Close\":231.75,\"High\":231.86,\"Low\":231.75,\"Volume\":86925,\"Date\":\"2024-08-29 10:42:00 AM\"},{\"ScripCode\":46859,\"Open\":231.8,\"Close\":232,\"High\":232,\"Low\":231.78,\"Volume\":118950,\"Date\":\"2024-08-29 10:43:00 AM\"},{\"ScripCode\":46859,\"Open\":232,\"Close\":232.04,\"High\":232.05,\"Low\":231.96,\"Volume\":59475,\"Date\":\"2024-08-29 10:44:00 AM\"},{\"ScripCode\":46859,\"Open\":232.04,\"Close\":232.04,\"High\":232.04,\"Low\":232.04,\"Volume\":41175,\"Date\":\"2024-08-29 10:45:00 AM\"},{\"ScripCode\":46859,\"Open\":232.04,\"Close\":232,\"High\":232.04,\"Low\":232,\"Volume\":18300,\"Date\":\"2024-08-29 10:46:00 AM\"},{\"ScripCode\":46859,\"Open\":232,\"Close\":232.14,\"High\":232.14,\"Low\":231.89,\"Volume\":118950,\"Date\":\"2024-08-29 10:47:00 AM\"},{\"ScripCode\":46859,\"Open\":232.14,\"Close\":231.8,\"High\":232.15,\"Low\":231.8,\"Volume\":86925,\"Date\":\"2024-08-29 10:48:00 AM\"},{\"ScripCode\":46859,\"Open\":231.8,\"Close\":231.8,\"High\":231.88,\"Low\":231.76,\"Volume\":50325,\"Date\":\"2024-08-29 10:49:00 AM\"},{\"ScripCode\":46859,\"Open\":231.8,\"Close\":232,\"High\":232,\"Low\":231.8,\"Volume\":59475,\"Date\":\"2024-08-29 10:50:00 AM\"},{\"ScripCode\":46859,\"Open\":231.8,\"Close\":231.76,\"High\":231.8,\"Low\":231.76,\"Volume\":41175,\"Date\":\"2024-08-29 10:51:00 AM\"},{\"ScripCode\":46859,\"Open\":231.65,\"Close\":231.76,\"High\":231.76,\"Low\":231.65,\"Volume\":77775,\"Date\":\"2024-08-29 10:52:00 AM\"},{\"ScripCode\":46859,\"Open\":231.86,\"Close\":231.4,\"High\":231.86,\"Low\":231.29,\"Volume\":1601250,\"Date\":\"2024-08-29 10:53:00 AM\"},{\"ScripCode\":46859,\"Open\":231.4,\"Close\":231.27,\"High\":231.44,\"Low\":231.27,\"Volume\":68625,\"Date\":\"2024-08-29 10:54:00 AM\"},{\"ScripCode\":46859,\"Open\":231.26,\"Close\":231.18,\"High\":231.44,\"Low\":231.18,\"Volume\":59475,\"Date\":\"2024-08-29 10:55:00 AM\"},{\"ScripCode\":46859,\"Open\":231.02,\"Close\":230.88,\"High\":231.02,\"Low\":230.85,\"Volume\":690825,\"Date\":\"2024-08-29 10:56:00 AM\"},{\"ScripCode\":46859,\"Open\":231.05,\"Close\":231.05,\"High\":231.06,\"Low\":231,\"Volume\":150975,\"Date\":\"2024-08-29 10:57:00 AM\"},{\"ScripCode\":46859,\"Open\":231.05,\"Close\":231,\"High\":231.05,\"Low\":231,\"Volume\":114375,\"Date\":\"2024-08-29 10:58:00 AM\"},{\"ScripCode\":46859,\"Open\":231,\"Close\":231.25,\"High\":231.25,\"Low\":231,\"Volume\":155550,\"Date\":\"2024-08-29 10:59:00 AM\"},{\"ScripCode\":46859,\"Open\":231.29,\"Close\":231.26,\"High\":231.36,\"Low\":231.23,\"Volume\":150975,\"Date\":\"2024-08-29 11:00:00 AM\"},{\"ScripCode\":46859,\"Open\":231.26,\"Close\":231.05,\"High\":231.26,\"Low\":231.05,\"Volume\":41175,\"Date\":\"2024-08-29 11:01:00 AM\"},{\"ScripCode\":46859,\"Open\":231.05,\"Close\":230.98,\"High\":231.05,\"Low\":230.98,\"Volume\":22875,\"Date\":\"2024-08-29 11:02:00 AM\"},{\"ScripCode\":46859,\"Open\":230.9,\"Close\":230.96,\"High\":230.96,\"Low\":230.86,\"Volume\":77775,\"Date\":\"2024-08-29 11:03:00 AM\"},{\"ScripCode\":46859,\"Open\":230.96,\"Close\":230.84,\"High\":230.97,\"Low\":230.84,\"Volume\":36600,\"Date\":\"2024-08-29 11:04:00 AM\"},{\"ScripCode\":46859,\"Open\":230.87,\"Close\":230.91,\"High\":230.91,\"Low\":230.87,\"Volume\":86925,\"Date\":\"2024-08-29 11:05:00 AM\"},{\"ScripCode\":46859,\"Open\":231,\"Close\":230.73,\"High\":231,\"Low\":230.73,\"Volume\":100650,\"Date\":\"2024-08-29 11:06:00 AM\"},{\"ScripCode\":46859,\"Open\":230.7,\"Close\":230.7,\"High\":230.7,\"Low\":230.66,\"Volume\":146400,\"Date\":\"2024-08-29 11:07:00 AM\"},{\"ScripCode\":46859,\"Open\":231.02,\"Close\":231.09,\"High\":231.09,\"Low\":230.91,\"Volume\":205875,\"Date\":\"2024-08-29 11:08:00 AM\"},{\"ScripCode\":46859,\"Open\":231.09,\"Close\":231.14,\"High\":231.15,\"Low\":231.09,\"Volume\":96075,\"Date\":\"2024-08-29 11:09:00 AM\"},{\"ScripCode\":46859,\"Open\":230.97,\"Close\":231.05,\"High\":231.05,\"Low\":230.97,\"Volume\":260775,\"Date\":\"2024-08-29 11:10:00 AM\"},{\"ScripCode\":46859,\"Open\":231.01,\"Close\":231.1,\"High\":231.1,\"Low\":231.01,\"Volume\":68625,\"Date\":\"2024-08-29 11:11:00 AM\"},{\"ScripCode\":46859,\"Open\":231.1,\"Close\":231.01,\"High\":231.1,\"Low\":231.01,\"Volume\":36600,\"Date\":\"2024-08-29 11:12:00 AM\"},{\"ScripCode\":46859,\"Open\":231.08,\"Close\":231.13,\"High\":231.13,\"Low\":231.08,\"Volume\":68625,\"Date\":\"2024-08-29 11:13:00 AM\"},{\"ScripCode\":46859,\"Open\":231.25,\"Close\":231.22,\"High\":231.25,\"Low\":231.22,\"Volume\":187575,\"Date\":\"2024-08-29 11:14:00 AM\"},{\"ScripCode\":46859,\"Open\":231.37,\"Close\":231.38,\"High\":231.38,\"Low\":231.37,\"Volume\":137250,\"Date\":\"2024-08-29 11:15:00 AM\"},{\"ScripCode\":46859,\"Open\":231.41,\"Close\":231.41,\"High\":231.41,\"Low\":231.41,\"Volume\":27450,\"Date\":\"2024-08-29 11:16:00 AM\"},{\"ScripCode\":46859,\"Open\":231.4,\"Close\":231.4,\"High\":231.4,\"Low\":231.4,\"Volume\":64050,\"Date\":\"2024-08-29 11:17:00 AM\"},{\"ScripCode\":46859,\"Open\":231.46,\"Close\":231.5,\"High\":231.5,\"Low\":231.46,\"Volume\":82350,\"Date\":\"2024-08-29 11:18:00 AM\"},{\"ScripCode\":46859,\"Open\":231.42,\"Close\":231.45,\"High\":231.45,\"Low\":231.42,\"Volume\":86925,\"Date\":\"2024-08-29 11:19:00 AM\"},{\"ScripCode\":46859,\"Open\":231.39,\"Close\":231.38,\"High\":231.39,\"Low\":231.38,\"Volume\":297375,\"Date\":\"2024-08-29 11:20:00 AM\"},{\"ScripCode\":46859,\"Open\":231.49,\"Close\":231.49,\"High\":231.49,\"Low\":231.49,\"Volume\":155550,\"Date\":\"2024-08-29 11:21:00 AM\"},{\"ScripCode\":46859,\"Open\":231.38,\"Close\":231.43,\"High\":231.43,\"Low\":231.38,\"Volume\":123525,\"Date\":\"2024-08-29 11:22:00 AM\"},{\"ScripCode\":46859,\"Open\":231.43,\"Close\":231.37,\"High\":231.43,\"Low\":231.37,\"Volume\":260775,\"Date\":\"2024-08-29 11:23:00 AM\"},{\"ScripCode\":46859,\"Open\":231.3,\"Close\":231.3,\"High\":231.3,\"Low\":231.3,\"Volume\":91500,\"Date\":\"2024-08-29 11:24:00 AM\"},{\"ScripCode\":46859,\"Open\":231.3,\"Close\":231.1,\"High\":231.3,\"Low\":231.1,\"Volume\":100650,\"Date\":\"2024-08-29 11:25:00 AM\"},{\"ScripCode\":46859,\"Open\":231.1,\"Close\":231.1,\"High\":231.1,\"Low\":231.1,\"Volume\":128100,\"Date\":\"2024-08-29 11:26:00 AM\"},{\"ScripCode\":46859,\"Open\":231.1,\"Close\":231.27,\"High\":231.27,\"Low\":231.1,\"Volume\":173850,\"Date\":\"2024-08-29 11:27:00 AM\"},{\"ScripCode\":46859,\"Open\":231.28,\"Close\":231.28,\"High\":231.28,\"Low\":231.28,\"Volume\":137250,\"Date\":\"2024-08-29 11:28:00 AM\"},{\"ScripCode\":46859,\"Open\":231.28,\"Close\":231.28,\"High\":231.28,\"Low\":231.28,\"Volume\":50325,\"Date\":\"2024-08-29 11:29:00 AM\"},{\"ScripCode\":46859,\"Open\":231.3,\"Close\":231.4,\"High\":231.4,\"Low\":231.3,\"Volume\":73200,\"Date\":\"2024-08-29 11:30:00 AM\"},{\"ScripCode\":46859,\"Open\":231.25,\"Close\":231.24,\"High\":231.25,\"Low\":231.24,\"Volume\":82350,\"Date\":\"2024-08-29 11:31:00 AM\"},{\"ScripCode\":46859,\"Open\":231.16,\"Close\":231.1,\"High\":231.16,\"Low\":231.1,\"Volume\":68625,\"Date\":\"2024-08-29 11:32:00 AM\"},{\"ScripCode\":46859,\"Open\":231.2,\"Close\":231.15,\"High\":231.2,\"Low\":231.15,\"Volume\":64050,\"Date\":\"2024-08-29 11:33:00 AM\"},{\"ScripCode\":46859,\"Open\":231.2,\"Close\":231.22,\"High\":231.31,\"Low\":231.2,\"Volume\":192150,\"Date\":\"2024-08-29 11:34:00 AM\"},{\"ScripCode\":46859,\"Open\":231.22,\"Close\":231.35,\"High\":231.35,\"Low\":231.22,\"Volume\":86925,\"Date\":\"2024-08-29 11:35:00 AM\"},{\"ScripCode\":46859,\"Open\":231.39,\"Close\":231.35,\"High\":231.39,\"Low\":231.35,\"Volume\":210450,\"Date\":\"2024-08-29 11:36:00 AM\"},{\"ScripCode\":46859,\"Open\":231.35,\"Close\":231.28,\"High\":231.36,\"Low\":231.25,\"Volume\":155550,\"Date\":\"2024-08-29 11:37:00 AM\"},{\"ScripCode\":46859,\"Open\":231.28,\"Close\":231.21,\"High\":231.29,\"Low\":231.21,\"Volume\":73200,\"Date\":\"2024-08-29 11:38:00 AM\"},{\"ScripCode\":46859,\"Open\":231.22,\"Close\":231.1,\"High\":231.22,\"Low\":230.95,\"Volume\":114375,\"Date\":\"2024-08-29 11:39:00 AM\"},{\"ScripCode\":46859,\"Open\":231.04,\"Close\":230.95,\"High\":231.1,\"Low\":230.95,\"Volume\":109800,\"Date\":\"2024-08-29 11:40:00 AM\"},{\"ScripCode\":46859,\"Open\":230.95,\"Close\":230.94,\"High\":230.95,\"Low\":230.94,\"Volume\":173850,\"Date\":\"2024-08-29 11:41:00 AM\"},{\"ScripCode\":46859,\"Open\":230.94,\"Close\":230.94,\"High\":230.94,\"Low\":230.94,\"Volume\":105225,\"Date\":\"2024-08-29 11:42:00 AM\"},{\"ScripCode\":46859,\"Open\":230.98,\"Close\":231.02,\"High\":231.05,\"Low\":230.98,\"Volume\":100650,\"Date\":\"2024-08-29 11:43:00 AM\"},{\"ScripCode\":46859,\"Open\":231.02,\"Close\":231.05,\"High\":231.16,\"Low\":231,\"Volume\":105225,\"Date\":\"2024-08-29 11:44:00 AM\"},{\"ScripCode\":46859,\"Open\":231.02,\"Close\":231.02,\"High\":231.02,\"Low\":231,\"Volume\":141825,\"Date\":\"2024-08-29 11:45:00 AM\"},{\"ScripCode\":46859,\"Open\":231.25,\"Close\":231.25,\"High\":231.25,\"Low\":231.25,\"Volume\":96075,\"Date\":\"2024-08-29 11:46:00 AM\"},{\"ScripCode\":46859,\"Open\":231.2,\"Close\":231.2,\"High\":231.2,\"Low\":231.2,\"Volume\":109800,\"Date\":\"2024-08-29 11:47:00 AM\"},{\"ScripCode\":46859,\"Open\":231.19,\"Close\":231.19,\"High\":231.19,\"Low\":231.19,\"Volume\":45750,\"Date\":\"2024-08-29 11:48:00 AM\"},{\"ScripCode\":46859,\"Open\":231.14,\"Close\":231.16,\"High\":231.16,\"Low\":231.14,\"Volume\":128100,\"Date\":\"2024-08-29 11:49:00 AM\"},{\"ScripCode\":46859,\"Open\":231.25,\"Close\":231.25,\"High\":231.25,\"Low\":231.25,\"Volume\":114375,\"Date\":\"2024-08-29 11:50:00 AM\"},{\"ScripCode\":46859,\"Open\":231.2,\"Close\":231.17,\"High\":231.2,\"Low\":231.1,\"Volume\":91500,\"Date\":\"2024-08-29 11:51:00 AM\"},{\"ScripCode\":46859,\"Open\":231.17,\"Close\":231.17,\"High\":231.17,\"Low\":231.17,\"Volume\":50325,\"Date\":\"2024-08-29 11:52:00 AM\"},{\"ScripCode\":46859,\"Open\":231.05,\"Close\":231,\"High\":231.05,\"Low\":231,\"Volume\":132675,\"Date\":\"2024-08-29 11:53:00 AM\"},{\"ScripCode\":46859,\"Open\":231.06,\"Close\":231,\"High\":231.06,\"Low\":231,\"Volume\":100650,\"Date\":\"2024-08-29 11:54:00 AM\"},{\"ScripCode\":46859,\"Open\":231,\"Close\":231.03,\"High\":231.05,\"Low\":231,\"Volume\":155550,\"Date\":\"2024-08-29 11:55:00 AM\"},{\"ScripCode\":46859,\"Open\":231.05,\"Close\":231.1,\"High\":231.1,\"Low\":231.05,\"Volume\":50325,\"Date\":\"2024-08-29 11:56:00 AM\"},{\"ScripCode\":46859,\"Open\":230.94,\"Close\":230.84,\"High\":230.94,\"Low\":230.84,\"Volume\":164700,\"Date\":\"2024-08-29 11:57:00 AM\"},{\"ScripCode\":46859,\"Open\":230.98,\"Close\":230.84,\"High\":230.98,\"Low\":230.84,\"Volume\":123525,\"Date\":\"2024-08-29 11:58:00 AM\"},{\"ScripCode\":46859,\"Open\":230.84,\"Close\":230.88,\"High\":230.92,\"Low\":230.84,\"Volume\":215025,\"Date\":\"2024-08-29 11:59:00 AM\"},{\"ScripCode\":46859,\"Open\":230.88,\"Close\":230.96,\"High\":230.96,\"Low\":230.88,\"Volume\":128100,\"Date\":\"2024-08-29 12:00:00 PM\"},{\"ScripCode\":46859,\"Open\":231,\"Close\":231.07,\"High\":231.07,\"Low\":230.98,\"Volume\":77775,\"Date\":\"2024-08-29 12:01:00 PM\"},{\"ScripCode\":46859,\"Open\":231.07,\"Close\":231.07,\"High\":231.07,\"Low\":231.07,\"Volume\":54900,\"Date\":\"2024-08-29 12:02:00 PM\"},{\"ScripCode\":46859,\"Open\":231.11,\"Close\":231.09,\"High\":231.15,\"Low\":231.08,\"Volume\":105225,\"Date\":\"2024-08-29 12:03:00 PM\"},{\"ScripCode\":46859,\"Open\":231.09,\"Close\":231.03,\"High\":231.09,\"Low\":231.03,\"Volume\":59475,\"Date\":\"2024-08-29 12:04:00 PM\"},{\"ScripCode\":46859,\"Open\":231.03,\"Close\":231.03,\"High\":231.03,\"Low\":231.03,\"Volume\":45750,\"Date\":\"2024-08-29 12:05:00 PM\"},{\"ScripCode\":46859,\"Open\":231.01,\"Close\":231,\"High\":231.01,\"Low\":231,\"Volume\":109800,\"Date\":\"2024-08-29 12:06:00 PM\"},{\"ScripCode\":46859,\"Open\":231.02,\"Close\":230.96,\"High\":231.02,\"Low\":230.96,\"Volume\":86925,\"Date\":\"2024-08-29 12:07:00 PM\"},{\"ScripCode\":46859,\"Open\":231.15,\"Close\":231.12,\"High\":231.15,\"Low\":231.12,\"Volume\":114375,\"Date\":\"2024-08-29 12:08:00 PM\"},{\"ScripCode\":46859,\"Open\":231.21,\"Close\":231.2,\"High\":231.21,\"Low\":231.2,\"Volume\":50325,\"Date\":\"2024-08-29 12:09:00 PM\"},{\"ScripCode\":46859,\"Open\":231.2,\"Close\":231.21,\"High\":231.21,\"Low\":231.2,\"Volume\":82350,\"Date\":\"2024-08-29 12:10:00 PM\"},{\"ScripCode\":46859,\"Open\":231.26,\"Close\":231.31,\"High\":231.31,\"Low\":231.26,\"Volume\":178425,\"Date\":\"2024-08-29 12:11:00 PM\"},{\"ScripCode\":46859,\"Open\":231.31,\"Close\":231.31,\"High\":231.31,\"Low\":231.31,\"Volume\":96075,\"Date\":\"2024-08-29 12:12:00 PM\"},{\"ScripCode\":46859,\"Open\":231.39,\"Close\":231.44,\"High\":231.44,\"Low\":231.39,\"Volume\":123525,\"Date\":\"2024-08-29 12:13:00 PM\"},{\"ScripCode\":46859,\"Open\":231.37,\"Close\":231.25,\"High\":231.37,\"Low\":231.25,\"Volume\":68625,\"Date\":\"2024-08-29 12:14:00 PM\"},{\"ScripCode\":46859,\"Open\":231.25,\"Close\":231.3,\"High\":231.3,\"Low\":231.25,\"Volume\":73200,\"Date\":\"2024-08-29 12:15:00 PM\"},{\"ScripCode\":46859,\"Open\":231.31,\"Close\":231.19,\"High\":231.31,\"Low\":231.19,\"Volume\":73200,\"Date\":\"2024-08-29 12:16:00 PM\"},{\"ScripCode\":46859,\"Open\":231.23,\"Close\":231.23,\"High\":231.23,\"Low\":231.16,\"Volume\":114375,\"Date\":\"2024-08-29 12:17:00 PM\"},{\"ScripCode\":46859,\"Open\":231.26,\"Close\":231.23,\"High\":231.26,\"Low\":231.23,\"Volume\":54900,\"Date\":\"2024-08-29 12:18:00 PM\"},{\"ScripCode\":46859,\"Open\":231.47,\"Close\":231.46,\"High\":231.47,\"Low\":231.4,\"Volume\":155550,\"Date\":\"2024-08-29 12:19:00 PM\"},{\"ScripCode\":46859,\"Open\":231.46,\"Close\":231.49,\"High\":231.49,\"Low\":231.46,\"Volume\":45750,\"Date\":\"2024-08-29 12:20:00 PM\"},{\"ScripCode\":46859,\"Open\":231.36,\"Close\":231.4,\"High\":231.4,\"Low\":231.36,\"Volume\":146400,\"Date\":\"2024-08-29 12:21:00 PM\"},{\"ScripCode\":46859,\"Open\":231.5,\"Close\":231.5,\"High\":231.5,\"Low\":231.5,\"Volume\":91500,\"Date\":\"2024-08-29 12:22:00 PM\"},{\"ScripCode\":46859,\"Open\":231.5,\"Close\":231.5,\"High\":231.5,\"Low\":231.5,\"Volume\":68625,\"Date\":\"2024-08-29 12:23:00 PM\"},{\"ScripCode\":46859,\"Open\":231.41,\"Close\":231.4,\"High\":231.43,\"Low\":231.4,\"Volume\":164700,\"Date\":\"2024-08-29 12:24:00 PM\"},{\"ScripCode\":46859,\"Open\":231.44,\"Close\":231.4,\"High\":231.44,\"Low\":231.4,\"Volume\":54900,\"Date\":\"2024-08-29 12:25:00 PM\"},{\"ScripCode\":46859,\"Open\":231.53,\"Close\":231.48,\"High\":231.53,\"Low\":231.48,\"Volume\":137250,\"Date\":\"2024-08-29 12:26:00 PM\"},{\"ScripCode\":46859,\"Open\":231.58,\"Close\":231.59,\"High\":231.59,\"Low\":231.58,\"Volume\":91500,\"Date\":\"2024-08-29 12:27:00 PM\"},{\"ScripCode\":46859,\"Open\":231.59,\"Close\":231.52,\"High\":231.59,\"Low\":231.52,\"Volume\":64050,\"Date\":\"2024-08-29 12:28:00 PM\"},{\"ScripCode\":46859,\"Open\":231.6,\"Close\":231.58,\"High\":231.6,\"Low\":231.58,\"Volume\":169275,\"Date\":\"2024-08-29 12:29:00 PM\"},{\"ScripCode\":46859,\"Open\":231.51,\"Close\":231.53,\"High\":231.53,\"Low\":231.51,\"Volume\":118950,\"Date\":\"2024-08-29 12:30:00 PM\"},{\"ScripCode\":46859,\"Open\":231.53,\"Close\":231.53,\"High\":231.53,\"Low\":231.53,\"Volume\":41175,\"Date\":\"2024-08-29 12:31:00 PM\"},{\"ScripCode\":46859,\"Open\":231.53,\"Close\":231.7,\"High\":231.7,\"Low\":231.53,\"Volume\":96075,\"Date\":\"2024-08-29 12:32:00 PM\"},{\"ScripCode\":46859,\"Open\":231.75,\"Close\":231.62,\"High\":231.75,\"Low\":231.62,\"Volume\":123525,\"Date\":\"2024-08-29 12:33:00 PM\"},{\"ScripCode\":46859,\"Open\":231.65,\"Close\":231.63,\"High\":231.65,\"Low\":231.63,\"Volume\":205875,\"Date\":\"2024-08-29 12:34:00 PM\"},{\"ScripCode\":46859,\"Open\":231.68,\"Close\":231.65,\"High\":231.68,\"Low\":231.65,\"Volume\":155550,\"Date\":\"2024-08-29 12:35:00 PM\"},{\"ScripCode\":46859,\"Open\":231.65,\"Close\":231.65,\"High\":231.65,\"Low\":231.65,\"Volume\":91500,\"Date\":\"2024-08-29 12:36:00 PM\"},{\"ScripCode\":46859,\"Open\":231.72,\"Close\":231.86,\"High\":231.86,\"Low\":231.72,\"Volume\":41175,\"Date\":\"2024-08-29 12:37:00 PM\"},{\"ScripCode\":46859,\"Open\":231.91,\"Close\":231.7,\"High\":231.91,\"Low\":231.7,\"Volume\":141825,\"Date\":\"2024-08-29 12:38:00 PM\"},{\"ScripCode\":46859,\"Open\":231.65,\"Close\":231.65,\"High\":231.65,\"Low\":231.65,\"Volume\":100650,\"Date\":\"2024-08-29 12:39:00 PM\"},{\"ScripCode\":46859,\"Open\":231.65,\"Close\":231.64,\"High\":231.65,\"Low\":231.64,\"Volume\":68625,\"Date\":\"2024-08-29 12:40:00 PM\"},{\"ScripCode\":46859,\"Open\":231.64,\"Close\":231.33,\"High\":231.64,\"Low\":231.33,\"Volume\":105225,\"Date\":\"2024-08-29 12:41:00 PM\"},{\"ScripCode\":46859,\"Open\":231.55,\"Close\":231.55,\"High\":231.55,\"Low\":231.55,\"Volume\":105225,\"Date\":\"2024-08-29 12:42:00 PM\"},{\"ScripCode\":46859,\"Open\":231.52,\"Close\":231.53,\"High\":231.53,\"Low\":231.52,\"Volume\":118950,\"Date\":\"2024-08-29 12:43:00 PM\"},{\"ScripCode\":46859,\"Open\":231.73,\"Close\":231.85,\"High\":231.85,\"Low\":231.73,\"Volume\":164700,\"Date\":\"2024-08-29 12:44:00 PM\"},{\"ScripCode\":46859,\"Open\":231.9,\"Close\":231.85,\"High\":231.9,\"Low\":231.85,\"Volume\":54900,\"Date\":\"2024-08-29 12:45:00 PM\"},{\"ScripCode\":46859,\"Open\":231.85,\"Close\":231.85,\"High\":231.85,\"Low\":231.85,\"Volume\":13725,\"Date\":\"2024-08-29 12:46:00 PM\"},{\"ScripCode\":46859,\"Open\":231.97,\"Close\":231.97,\"High\":231.97,\"Low\":231.97,\"Volume\":86925,\"Date\":\"2024-08-29 12:47:00 PM\"},{\"ScripCode\":46859,\"Open\":232,\"Close\":232.01,\"High\":232.01,\"Low\":232,\"Volume\":105225,\"Date\":\"2024-08-29 12:48:00 PM\"},{\"ScripCode\":46859,\"Open\":232.61,\"Close\":232.51,\"High\":232.61,\"Low\":232.51,\"Volume\":164700,\"Date\":\"2024-08-29 12:49:00 PM\"},{\"ScripCode\":46859,\"Open\":232.52,\"Close\":232.5,\"High\":232.52,\"Low\":232.4,\"Volume\":59475,\"Date\":\"2024-08-29 12:50:00 PM\"},{\"ScripCode\":46859,\"Open\":232.21,\"Close\":232.28,\"High\":232.39,\"Low\":232.03,\"Volume\":187575,\"Date\":\"2024-08-29 12:51:00 PM\"},{\"ScripCode\":46859,\"Open\":232.28,\"Close\":232.05,\"High\":232.29,\"Low\":231.76,\"Volume\":288225,\"Date\":\"2024-08-29 12:52:00 PM\"},{\"ScripCode\":46859,\"Open\":232.08,\"Close\":232.09,\"High\":232.09,\"Low\":231.96,\"Volume\":86925,\"Date\":\"2024-08-29 12:53:00 PM\"},{\"ScripCode\":46859,\"Open\":232.25,\"Close\":232.18,\"High\":232.25,\"Low\":232.18,\"Volume\":338550,\"Date\":\"2024-08-29 12:54:00 PM\"},{\"ScripCode\":46859,\"Open\":231.99,\"Close\":231.94,\"High\":231.99,\"Low\":231.94,\"Volume\":183000,\"Date\":\"2024-08-29 12:55:00 PM\"},{\"ScripCode\":46859,\"Open\":231.94,\"Close\":231.85,\"High\":231.94,\"Low\":231.85,\"Volume\":50325,\"Date\":\"2024-08-29 12:56:00 PM\"},{\"ScripCode\":46859,\"Open\":231.92,\"Close\":231.9,\"High\":231.92,\"Low\":231.9,\"Volume\":105225,\"Date\":\"2024-08-29 12:57:00 PM\"},{\"ScripCode\":46859,\"Open\":232,\"Close\":232.1,\"High\":232.1,\"Low\":232,\"Volume\":96075,\"Date\":\"2024-08-29 12:58:00 PM\"},{\"ScripCode\":46859,\"Open\":232.07,\"Close\":232.06,\"High\":232.11,\"Low\":232.06,\"Volume\":82350,\"Date\":\"2024-08-29 12:59:00 PM\"},{\"ScripCode\":46859,\"Open\":232.19,\"Close\":232.4,\"High\":232.4,\"Low\":232.19,\"Volume\":137250,\"Date\":\"2024-08-29 01:00:00 PM\"},{\"ScripCode\":46859,\"Open\":232.4,\"Close\":232.5,\"High\":232.5,\"Low\":232.4,\"Volume\":68625,\"Date\":\"2024-08-29 01:01:00 PM\"},{\"ScripCode\":46859,\"Open\":232.5,\"Close\":232.5,\"High\":232.5,\"Low\":232.5,\"Volume\":77775,\"Date\":\"2024-08-29 01:02:00 PM\"},{\"ScripCode\":46859,\"Open\":232.4,\"Close\":232.4,\"High\":232.4,\"Low\":232.4,\"Volume\":109800,\"Date\":\"2024-08-29 01:03:00 PM\"},{\"ScripCode\":46859,\"Open\":232.4,\"Close\":232.27,\"High\":232.4,\"Low\":232.19,\"Volume\":137250,\"Date\":\"2024-08-29 01:04:00 PM\"},{\"ScripCode\":46859,\"Open\":232.38,\"Close\":232.34,\"High\":232.38,\"Low\":232.34,\"Volume\":18300,\"Date\":\"2024-08-29 01:05:00 PM\"},{\"ScripCode\":46859,\"Open\":232.34,\"Close\":232.5,\"High\":232.5,\"Low\":232.34,\"Volume\":100650,\"Date\":\"2024-08-29 01:06:00 PM\"},{\"ScripCode\":46859,\"Open\":232.5,\"Close\":232.51,\"High\":232.54,\"Low\":232.5,\"Volume\":32025,\"Date\":\"2024-08-29 01:07:00 PM\"},{\"ScripCode\":46859,\"Open\":232.45,\"Close\":232.45,\"High\":232.45,\"Low\":232.45,\"Volume\":132675,\"Date\":\"2024-08-29 01:08:00 PM\"},{\"ScripCode\":46859,\"Open\":232.4,\"Close\":232.58,\"High\":232.58,\"Low\":232.4,\"Volume\":132675,\"Date\":\"2024-08-29 01:09:00 PM\"},{\"ScripCode\":46859,\"Open\":232.58,\"Close\":232.6,\"High\":232.6,\"Low\":232.55,\"Volume\":77775,\"Date\":\"2024-08-29 01:10:00 PM\"},{\"ScripCode\":46859,\"Open\":232.6,\"Close\":232.64,\"High\":232.64,\"Low\":232.54,\"Volume\":68625,\"Date\":\"2024-08-29 01:11:00 PM\"},{\"ScripCode\":46859,\"Open\":232.64,\"Close\":232.65,\"High\":232.65,\"Low\":232.64,\"Volume\":68625,\"Date\":\"2024-08-29 01:12:00 PM\"},{\"ScripCode\":46859,\"Open\":232.68,\"Close\":232.67,\"High\":232.68,\"Low\":232.67,\"Volume\":73200,\"Date\":\"2024-08-29 01:13:00 PM\"},{\"ScripCode\":46859,\"Open\":232.73,\"Close\":232.74,\"High\":232.74,\"Low\":232.73,\"Volume\":13725,\"Date\":\"2024-08-29 01:14:00 PM\"},{\"ScripCode\":46859,\"Open\":232.66,\"Close\":232.91,\"High\":232.91,\"Low\":232.66,\"Volume\":361425,\"Date\":\"2024-08-29 01:15:00 PM\"},{\"ScripCode\":46859,\"Open\":232.92,\"Close\":232.93,\"High\":232.93,\"Low\":232.92,\"Volume\":73200,\"Date\":\"2024-08-29 01:16:00 PM\"},{\"ScripCode\":46859,\"Open\":232.75,\"Close\":232.66,\"High\":232.75,\"Low\":232.45,\"Volume\":622200,\"Date\":\"2024-08-29 01:17:00 PM\"},{\"ScripCode\":46859,\"Open\":232.66,\"Close\":232.57,\"High\":232.75,\"Low\":232.55,\"Volume\":164700,\"Date\":\"2024-08-29 01:18:00 PM\"},{\"ScripCode\":46859,\"Open\":232.7,\"Close\":232.39,\"High\":232.75,\"Low\":232.39,\"Volume\":192150,\"Date\":\"2024-08-29 01:19:00 PM\"},{\"ScripCode\":46859,\"Open\":232.39,\"Close\":232.48,\"High\":232.51,\"Low\":232.39,\"Volume\":50325,\"Date\":\"2024-08-29 01:20:00 PM\"},{\"ScripCode\":46859,\"Open\":232.54,\"Close\":232.44,\"High\":232.62,\"Low\":232.44,\"Volume\":109800,\"Date\":\"2024-08-29 01:21:00 PM\"},{\"ScripCode\":46859,\"Open\":232.44,\"Close\":232.52,\"High\":232.52,\"Low\":232.44,\"Volume\":128100,\"Date\":\"2024-08-29 01:22:00 PM\"},{\"ScripCode\":46859,\"Open\":232.15,\"Close\":232.23,\"High\":232.35,\"Low\":232.15,\"Volume\":251625,\"Date\":\"2024-08-29 01:23:00 PM\"},{\"ScripCode\":46859,\"Open\":232.23,\"Close\":232.5,\"High\":232.5,\"Low\":232.23,\"Volume\":183000,\"Date\":\"2024-08-29 01:24:00 PM\"},{\"ScripCode\":46859,\"Open\":232.5,\"Close\":232.5,\"High\":232.5,\"Low\":232.5,\"Volume\":68625,\"Date\":\"2024-08-29 01:25:00 PM\"},{\"ScripCode\":46859,\"Open\":232.57,\"Close\":232.57,\"High\":232.63,\"Low\":232.5,\"Volume\":183000,\"Date\":\"2024-08-29 01:26:00 PM\"},{\"ScripCode\":46859,\"Open\":232.57,\"Close\":232.4,\"High\":232.58,\"Low\":232.4,\"Volume\":86925,\"Date\":\"2024-08-29 01:27:00 PM\"},{\"ScripCode\":46859,\"Open\":232.52,\"Close\":232.52,\"High\":232.52,\"Low\":232.52,\"Volume\":109800,\"Date\":\"2024-08-29 01:28:00 PM\"},{\"ScripCode\":46859,\"Open\":232.32,\"Close\":232.29,\"High\":232.32,\"Low\":232.29,\"Volume\":219600,\"Date\":\"2024-08-29 01:29:00 PM\"},{\"ScripCode\":46859,\"Open\":232.18,\"Close\":232.18,\"High\":232.18,\"Low\":232.18,\"Volume\":356850,\"Date\":\"2024-08-29 01:30:00 PM\"},{\"ScripCode\":46859,\"Open\":231.89,\"Close\":231.83,\"High\":231.89,\"Low\":231.83,\"Volume\":128100,\"Date\":\"2024-08-29 01:31:00 PM\"},{\"ScripCode\":46859,\"Open\":231.61,\"Close\":231.59,\"High\":231.61,\"Low\":231.59,\"Volume\":173850,\"Date\":\"2024-08-29 01:32:00 PM\"},{\"ScripCode\":46859,\"Open\":231.62,\"Close\":231.59,\"High\":231.62,\"Low\":231.59,\"Volume\":114375,\"Date\":\"2024-08-29 01:33:00 PM\"},{\"ScripCode\":46859,\"Open\":231.63,\"Close\":231.61,\"High\":231.63,\"Low\":231.56,\"Volume\":141825,\"Date\":\"2024-08-29 01:34:00 PM\"},{\"ScripCode\":46859,\"Open\":231.55,\"Close\":231.59,\"High\":231.59,\"Low\":231.55,\"Volume\":77775,\"Date\":\"2024-08-29 01:35:00 PM\"},{\"ScripCode\":46859,\"Open\":231.61,\"Close\":231.63,\"High\":231.63,\"Low\":231.61,\"Volume\":347700,\"Date\":\"2024-08-29 01:36:00 PM\"},{\"ScripCode\":46859,\"Open\":231.15,\"Close\":230.86,\"High\":231.15,\"Low\":230.86,\"Volume\":375150,\"Date\":\"2024-08-29 01:37:00 PM\"},{\"ScripCode\":46859,\"Open\":230.98,\"Close\":230.95,\"High\":230.99,\"Low\":230.78,\"Volume\":187575,\"Date\":\"2024-08-29 01:38:00 PM\"},{\"ScripCode\":46859,\"Open\":230.97,\"Close\":230.94,\"High\":231,\"Low\":230.94,\"Volume\":128100,\"Date\":\"2024-08-29 01:39:00 PM\"},{\"ScripCode\":46859,\"Open\":230.76,\"Close\":230.99,\"High\":230.99,\"Low\":230.76,\"Volume\":73200,\"Date\":\"2024-08-29 01:40:00 PM\"},{\"ScripCode\":46859,\"Open\":230.94,\"Close\":231.16,\"High\":231.16,\"Low\":230.94,\"Volume\":155550,\"Date\":\"2024-08-29 01:41:00 PM\"},{\"ScripCode\":46859,\"Open\":231.22,\"Close\":231.21,\"High\":231.25,\"Low\":231.21,\"Volume\":150975,\"Date\":\"2024-08-29 01:42:00 PM\"},{\"ScripCode\":46859,\"Open\":231.21,\"Close\":231.27,\"High\":231.27,\"Low\":231.21,\"Volume\":128100,\"Date\":\"2024-08-29 01:43:00 PM\"},{\"ScripCode\":46859,\"Open\":231.36,\"Close\":231.38,\"High\":231.38,\"Low\":231.36,\"Volume\":73200,\"Date\":\"2024-08-29 01:44:00 PM\"},{\"ScripCode\":46859,\"Open\":231.31,\"Close\":231.34,\"High\":231.34,\"Low\":231.31,\"Volume\":54900,\"Date\":\"2024-08-29 01:45:00 PM\"},{\"ScripCode\":46859,\"Open\":231.27,\"Close\":231.39,\"High\":231.39,\"Low\":231.27,\"Volume\":146400,\"Date\":\"2024-08-29 01:46:00 PM\"},{\"ScripCode\":46859,\"Open\":231.39,\"Close\":231.55,\"High\":231.55,\"Low\":231.39,\"Volume\":150975,\"Date\":\"2024-08-29 01:47:00 PM\"},{\"ScripCode\":46859,\"Open\":231.6,\"Close\":231.51,\"High\":231.6,\"Low\":231.51,\"Volume\":68625,\"Date\":\"2024-08-29 01:48:00 PM\"},{\"ScripCode\":46859,\"Open\":231.51,\"Close\":231.4,\"High\":231.51,\"Low\":231.4,\"Volume\":54900,\"Date\":\"2024-08-29 01:49:00 PM\"},{\"ScripCode\":46859,\"Open\":231.45,\"Close\":231.5,\"High\":231.5,\"Low\":231.45,\"Volume\":96075,\"Date\":\"2024-08-29 01:50:00 PM\"},{\"ScripCode\":46859,\"Open\":231.5,\"Close\":231.45,\"High\":231.5,\"Low\":231.45,\"Volume\":77775,\"Date\":\"2024-08-29 01:51:00 PM\"},{\"ScripCode\":46859,\"Open\":231.3,\"Close\":231.37,\"High\":231.37,\"Low\":231.27,\"Volume\":160125,\"Date\":\"2024-08-29 01:52:00 PM\"},{\"ScripCode\":46859,\"Open\":231.37,\"Close\":231.36,\"High\":231.37,\"Low\":231.36,\"Volume\":118950,\"Date\":\"2024-08-29 01:53:00 PM\"},{\"ScripCode\":46859,\"Open\":231.26,\"Close\":231.3,\"High\":231.3,\"Low\":231.26,\"Volume\":146400,\"Date\":\"2024-08-29 01:54:00 PM\"},{\"ScripCode\":46859,\"Open\":231.3,\"Close\":231.25,\"High\":231.3,\"Low\":231.25,\"Volume\":41175,\"Date\":\"2024-08-29 01:55:00 PM\"},{\"ScripCode\":46859,\"Open\":231.21,\"Close\":231.2,\"High\":231.21,\"Low\":231.2,\"Volume\":77775,\"Date\":\"2024-08-29 01:56:00 PM\"},{\"ScripCode\":46859,\"Open\":231.13,\"Close\":231.2,\"High\":231.23,\"Low\":231.13,\"Volume\":105225,\"Date\":\"2024-08-29 01:57:00 PM\"},{\"ScripCode\":46859,\"Open\":231.2,\"Close\":231.15,\"High\":231.2,\"Low\":231.15,\"Volume\":169275,\"Date\":\"2024-08-29 01:58:00 PM\"},{\"ScripCode\":46859,\"Open\":231.15,\"Close\":231.18,\"High\":231.18,\"Low\":231.15,\"Volume\":45750,\"Date\":\"2024-08-29 01:59:00 PM\"},{\"ScripCode\":46859,\"Open\":231.09,\"Close\":231.05,\"High\":231.09,\"Low\":231.05,\"Volume\":137250,\"Date\":\"2024-08-29 02:00:00 PM\"},{\"ScripCode\":46859,\"Open\":231.05,\"Close\":230.91,\"High\":231.05,\"Low\":230.91,\"Volume\":141825,\"Date\":\"2024-08-29 02:01:00 PM\"},{\"ScripCode\":46859,\"Open\":230.85,\"Close\":230.55,\"High\":230.85,\"Low\":230.55,\"Volume\":132675,\"Date\":\"2024-08-29 02:02:00 PM\"},{\"ScripCode\":46859,\"Open\":230.59,\"Close\":230.61,\"High\":230.61,\"Low\":230.59,\"Volume\":82350,\"Date\":\"2024-08-29 02:03:00 PM\"},{\"ScripCode\":46859,\"Open\":230.36,\"Close\":230.31,\"High\":230.36,\"Low\":230.31,\"Volume\":150975,\"Date\":\"2024-08-29 02:04:00 PM\"},{\"ScripCode\":46859,\"Open\":230.25,\"Close\":230.24,\"High\":230.43,\"Low\":230.24,\"Volume\":96075,\"Date\":\"2024-08-29 02:05:00 PM\"},{\"ScripCode\":46859,\"Open\":230.24,\"Close\":230.17,\"High\":230.24,\"Low\":230.17,\"Volume\":41175,\"Date\":\"2024-08-29 02:06:00 PM\"},{\"ScripCode\":46859,\"Open\":230.23,\"Close\":230.4,\"High\":230.4,\"Low\":230.23,\"Volume\":109800,\"Date\":\"2024-08-29 02:07:00 PM\"},{\"ScripCode\":46859,\"Open\":230.41,\"Close\":230.3,\"High\":230.41,\"Low\":230.3,\"Volume\":54900,\"Date\":\"2024-08-29 02:08:00 PM\"},{\"ScripCode\":46859,\"Open\":230.09,\"Close\":230.07,\"High\":230.15,\"Low\":230.07,\"Volume\":187575,\"Date\":\"2024-08-29 02:09:00 PM\"},{\"ScripCode\":46859,\"Open\":230.2,\"Close\":230.44,\"High\":230.49,\"Low\":230.2,\"Volume\":187575,\"Date\":\"2024-08-29 02:10:00 PM\"},{\"ScripCode\":46859,\"Open\":230.44,\"Close\":230.65,\"High\":230.65,\"Low\":230.44,\"Volume\":105225,\"Date\":\"2024-08-29 02:11:00 PM\"},{\"ScripCode\":46859,\"Open\":230.78,\"Close\":230.8,\"High\":230.8,\"Low\":230.78,\"Volume\":68625,\"Date\":\"2024-08-29 02:12:00 PM\"},{\"ScripCode\":46859,\"Open\":230.81,\"Close\":230.99,\"High\":230.99,\"Low\":230.81,\"Volume\":100650,\"Date\":\"2024-08-29 02:13:00 PM\"},{\"ScripCode\":46859,\"Open\":231.2,\"Close\":231.29,\"High\":231.29,\"Low\":231.2,\"Volume\":164700,\"Date\":\"2024-08-29 02:14:00 PM\"},{\"ScripCode\":46859,\"Open\":230.65,\"Close\":231.03,\"High\":231.03,\"Low\":230.58,\"Volume\":311100,\"Date\":\"2024-08-29 02:15:00 PM\"},{\"ScripCode\":46859,\"Open\":231,\"Close\":230.6,\"High\":231,\"Low\":230.56,\"Volume\":178425,\"Date\":\"2024-08-29 02:16:00 PM\"},{\"ScripCode\":46859,\"Open\":230.73,\"Close\":230.73,\"High\":230.82,\"Low\":230.65,\"Volume\":128100,\"Date\":\"2024-08-29 02:17:00 PM\"},{\"ScripCode\":46859,\"Open\":230.73,\"Close\":230.71,\"High\":230.82,\"Low\":230.5,\"Volume\":123525,\"Date\":\"2024-08-29 02:18:00 PM\"},{\"ScripCode\":46859,\"Open\":230.65,\"Close\":230.56,\"High\":230.81,\"Low\":230.52,\"Volume\":105225,\"Date\":\"2024-08-29 02:19:00 PM\"},{\"ScripCode\":46859,\"Open\":230.64,\"Close\":230.56,\"High\":230.64,\"Low\":230.48,\"Volume\":155550,\"Date\":\"2024-08-29 02:20:00 PM\"},{\"ScripCode\":46859,\"Open\":230.48,\"Close\":230.04,\"High\":230.48,\"Low\":230.02,\"Volume\":164700,\"Date\":\"2024-08-29 02:21:00 PM\"},{\"ScripCode\":46859,\"Open\":230.05,\"Close\":229.89,\"High\":230.25,\"Low\":229.81,\"Volume\":297375,\"Date\":\"2024-08-29 02:22:00 PM\"},{\"ScripCode\":46859,\"Open\":230.04,\"Close\":230.1,\"High\":230.1,\"Low\":229.82,\"Volume\":146400,\"Date\":\"2024-08-29 02:23:00 PM\"},{\"ScripCode\":46859,\"Open\":230.08,\"Close\":230.03,\"High\":230.13,\"Low\":229.97,\"Volume\":141825,\"Date\":\"2024-08-29 02:24:00 PM\"},{\"ScripCode\":46859,\"Open\":230.09,\"Close\":230.2,\"High\":230.29,\"Low\":230.08,\"Volume\":187575,\"Date\":\"2024-08-29 02:25:00 PM\"},{\"ScripCode\":46859,\"Open\":230.13,\"Close\":230.3,\"High\":230.3,\"Low\":230.06,\"Volume\":77775,\"Date\":\"2024-08-29 02:26:00 PM\"},{\"ScripCode\":46859,\"Open\":230.23,\"Close\":230.29,\"High\":230.29,\"Low\":230.12,\"Volume\":59475,\"Date\":\"2024-08-29 02:27:00 PM\"},{\"ScripCode\":46859,\"Open\":230.26,\"Close\":230.24,\"High\":230.26,\"Low\":230.15,\"Volume\":27450,\"Date\":\"2024-08-29 02:28:00 PM\"},{\"ScripCode\":46859,\"Open\":230.16,\"Close\":230.03,\"High\":230.16,\"Low\":230.03,\"Volume\":96075,\"Date\":\"2024-08-29 02:29:00 PM\"},{\"ScripCode\":46859,\"Open\":230.11,\"Close\":230.29,\"High\":230.29,\"Low\":230.11,\"Volume\":41175,\"Date\":\"2024-08-29 02:30:00 PM\"},{\"ScripCode\":46859,\"Open\":230.27,\"Close\":230.3,\"High\":230.3,\"Low\":230.27,\"Volume\":18300,\"Date\":\"2024-08-29 02:31:00 PM\"},{\"ScripCode\":46859,\"Open\":230.27,\"Close\":230.36,\"High\":230.36,\"Low\":230.27,\"Volume\":18300,\"Date\":\"2024-08-29 02:32:00 PM\"},{\"ScripCode\":46859,\"Open\":230.35,\"Close\":230.35,\"High\":230.35,\"Low\":230.35,\"Volume\":59475,\"Date\":\"2024-08-29 02:33:00 PM\"},{\"ScripCode\":46859,\"Open\":230.3,\"Close\":230.24,\"High\":230.3,\"Low\":230.24,\"Volume\":141825,\"Date\":\"2024-08-29 02:34:00 PM\"},{\"ScripCode\":46859,\"Open\":229.97,\"Close\":229.09,\"High\":229.97,\"Low\":229,\"Volume\":1102575,\"Date\":\"2024-08-29 02:35:00 PM\"},{\"ScripCode\":46859,\"Open\":229.01,\"Close\":229.62,\"High\":229.88,\"Low\":228.96,\"Volume\":68625,\"Date\":\"2024-08-29 02:36:00 PM\"},{\"ScripCode\":46859,\"Open\":229.81,\"Close\":230,\"High\":230,\"Low\":229.81,\"Volume\":86925,\"Date\":\"2024-08-29 02:37:00 PM\"},{\"ScripCode\":46859,\"Open\":229.91,\"Close\":229.85,\"High\":229.97,\"Low\":229.66,\"Volume\":137250,\"Date\":\"2024-08-29 02:38:00 PM\"},{\"ScripCode\":46859,\"Open\":229.5,\"Close\":229.64,\"High\":229.64,\"Low\":229.5,\"Volume\":50325,\"Date\":\"2024-08-29 02:39:00 PM\"},{\"ScripCode\":46859,\"Open\":229.55,\"Close\":229.38,\"High\":229.57,\"Low\":229.38,\"Volume\":82350,\"Date\":\"2024-08-29 02:40:00 PM\"},{\"ScripCode\":46859,\"Open\":229.38,\"Close\":229.43,\"High\":229.43,\"Low\":229.38,\"Volume\":45750,\"Date\":\"2024-08-29 02:41:00 PM\"},{\"ScripCode\":46859,\"Open\":229.35,\"Close\":229.6,\"High\":229.6,\"Low\":229.35,\"Volume\":50325,\"Date\":\"2024-08-29 02:42:00 PM\"},{\"ScripCode\":46859,\"Open\":229.6,\"Close\":229.4,\"High\":229.6,\"Low\":229.4,\"Volume\":41175,\"Date\":\"2024-08-29 02:43:00 PM\"},{\"ScripCode\":46859,\"Open\":229.4,\"Close\":229.56,\"High\":229.6,\"Low\":229.4,\"Volume\":105225,\"Date\":\"2024-08-29 02:44:00 PM\"},{\"ScripCode\":46859,\"Open\":229.65,\"Close\":229.51,\"High\":229.65,\"Low\":229.51,\"Volume\":22875,\"Date\":\"2024-08-29 02:45:00 PM\"},{\"ScripCode\":46859,\"Open\":229.56,\"Close\":229.64,\"High\":229.64,\"Low\":229.51,\"Volume\":123525,\"Date\":\"2024-08-29 02:46:00 PM\"},{\"ScripCode\":46859,\"Open\":229.65,\"Close\":229.37,\"High\":229.65,\"Low\":229.29,\"Volume\":201300,\"Date\":\"2024-08-29 02:47:00 PM\"},{\"ScripCode\":46859,\"Open\":229.35,\"Close\":229.39,\"High\":229.45,\"Low\":229.35,\"Volume\":59475,\"Date\":\"2024-08-29 02:48:00 PM\"},{\"ScripCode\":46859,\"Open\":229.38,\"Close\":229.35,\"High\":229.38,\"Low\":229.35,\"Volume\":32025,\"Date\":\"2024-08-29 02:49:00 PM\"},{\"ScripCode\":46859,\"Open\":229.2,\"Close\":229.3,\"High\":229.3,\"Low\":229.2,\"Volume\":169275,\"Date\":\"2024-08-29 02:50:00 PM\"},{\"ScripCode\":46859,\"Open\":229.3,\"Close\":229.3,\"High\":229.3,\"Low\":229.3,\"Volume\":141825,\"Date\":\"2024-08-29 02:51:00 PM\"},{\"ScripCode\":46859,\"Open\":229.35,\"Close\":229.47,\"High\":229.47,\"Low\":229.35,\"Volume\":109800,\"Date\":\"2024-08-29 02:52:00 PM\"},{\"ScripCode\":46859,\"Open\":229.5,\"Close\":229.7,\"High\":229.7,\"Low\":229.5,\"Volume\":224175,\"Date\":\"2024-08-29 02:53:00 PM\"},{\"ScripCode\":46859,\"Open\":229.69,\"Close\":229.69,\"High\":229.69,\"Low\":229.69,\"Volume\":86925,\"Date\":\"2024-08-29 02:54:00 PM\"},{\"ScripCode\":46859,\"Open\":229.7,\"Close\":229.5,\"High\":229.7,\"Low\":229.45,\"Volume\":388875,\"Date\":\"2024-08-29 02:55:00 PM\"},{\"ScripCode\":46859,\"Open\":229.46,\"Close\":229.46,\"High\":229.46,\"Low\":229.46,\"Volume\":36600,\"Date\":\"2024-08-29 02:56:00 PM\"},{\"ScripCode\":46859,\"Open\":229.81,\"Close\":229.89,\"High\":229.89,\"Low\":229.8,\"Volume\":109800,\"Date\":\"2024-08-29 02:57:00 PM\"},{\"ScripCode\":46859,\"Open\":229.87,\"Close\":229.97,\"High\":229.97,\"Low\":229.84,\"Volume\":96075,\"Date\":\"2024-08-29 02:58:00 PM\"},{\"ScripCode\":46859,\"Open\":230.09,\"Close\":230.69,\"High\":230.69,\"Low\":230.09,\"Volume\":388875,\"Date\":\"2024-08-29 02:59:00 PM\"},{\"ScripCode\":46859,\"Open\":230.63,\"Close\":230.71,\"High\":230.75,\"Low\":230.63,\"Volume\":86925,\"Date\":\"2024-08-29 03:00:00 PM\"},{\"ScripCode\":46859,\"Open\":230.74,\"Close\":231.05,\"High\":231.1,\"Low\":230.71,\"Volume\":82350,\"Date\":\"2024-08-29 03:01:00 PM\"},{\"ScripCode\":46859,\"Open\":231.18,\"Close\":231.14,\"High\":231.18,\"Low\":231.02,\"Volume\":54900,\"Date\":\"2024-08-29 03:02:00 PM\"},{\"ScripCode\":46859,\"Open\":231.2,\"Close\":231.42,\"High\":231.42,\"Low\":231.2,\"Volume\":251625,\"Date\":\"2024-08-29 03:03:00 PM\"},{\"ScripCode\":46859,\"Open\":231.42,\"Close\":231.59,\"High\":231.59,\"Low\":231.42,\"Volume\":210450,\"Date\":\"2024-08-29 03:04:00 PM\"},{\"ScripCode\":46859,\"Open\":231.73,\"Close\":231.92,\"High\":231.99,\"Low\":231.51,\"Volume\":132675,\"Date\":\"2024-08-29 03:05:00 PM\"},{\"ScripCode\":46859,\"Open\":231.86,\"Close\":231.58,\"High\":231.86,\"Low\":231.38,\"Volume\":132675,\"Date\":\"2024-08-29 03:06:00 PM\"},{\"ScripCode\":46859,\"Open\":231.58,\"Close\":231.52,\"High\":231.58,\"Low\":231.46,\"Volume\":59475,\"Date\":\"2024-08-29 03:07:00 PM\"},{\"ScripCode\":46859,\"Open\":231.49,\"Close\":231.57,\"High\":231.57,\"Low\":231.49,\"Volume\":73200,\"Date\":\"2024-08-29 03:08:00 PM\"},{\"ScripCode\":46859,\"Open\":231.44,\"Close\":231.7,\"High\":231.7,\"Low\":231.44,\"Volume\":54900,\"Date\":\"2024-08-29 03:09:00 PM\"},{\"ScripCode\":46859,\"Open\":231.56,\"Close\":231.64,\"High\":231.66,\"Low\":231.5,\"Volume\":146400,\"Date\":\"2024-08-29 03:10:00 PM\"},{\"ScripCode\":46859,\"Open\":231.48,\"Close\":231.7,\"High\":231.7,\"Low\":231.48,\"Volume\":123525,\"Date\":\"2024-08-29 03:11:00 PM\"},{\"ScripCode\":46859,\"Open\":231.59,\"Close\":231.94,\"High\":231.95,\"Low\":231.59,\"Volume\":274500,\"Date\":\"2024-08-29 03:12:00 PM\"},{\"ScripCode\":46859,\"Open\":231.89,\"Close\":231.91,\"High\":231.95,\"Low\":231.86,\"Volume\":50325,\"Date\":\"2024-08-29 03:13:00 PM\"},{\"ScripCode\":46859,\"Open\":231.9,\"Close\":232,\"High\":232,\"Low\":231.9,\"Volume\":91500,\"Date\":\"2024-08-29 03:14:00 PM\"},{\"ScripCode\":46859,\"Open\":231.94,\"Close\":231.95,\"High\":231.95,\"Low\":231.94,\"Volume\":82350,\"Date\":\"2024-08-29 03:15:00 PM\"},{\"ScripCode\":46859,\"Open\":231.97,\"Close\":232,\"High\":232,\"Low\":231.8,\"Volume\":201300,\"Date\":\"2024-08-29 03:16:00 PM\"},{\"ScripCode\":46859,\"Open\":231.96,\"Close\":232.1,\"High\":232.1,\"Low\":231.96,\"Volume\":77775,\"Date\":\"2024-08-29 03:17:00 PM\"},{\"ScripCode\":46859,\"Open\":232.03,\"Close\":232.02,\"High\":232.12,\"Low\":232.02,\"Volume\":27450,\"Date\":\"2024-08-29 03:18:00 PM\"},{\"ScripCode\":46859,\"Open\":232.09,\"Close\":232.44,\"High\":232.47,\"Low\":232.09,\"Volume\":109800,\"Date\":\"2024-08-29 03:19:00 PM\"},{\"ScripCode\":46859,\"Open\":232.44,\"Close\":232.34,\"High\":232.44,\"Low\":232.04,\"Volume\":36600,\"Date\":\"2024-08-29 03:20:00 PM\"},{\"ScripCode\":46859,\"Open\":232.05,\"Close\":232.3,\"High\":232.3,\"Low\":232.05,\"Volume\":86925,\"Date\":\"2024-08-29 03:21:00 PM\"},{\"ScripCode\":46859,\"Open\":232.3,\"Close\":232.4,\"High\":232.4,\"Low\":232.3,\"Volume\":45750,\"Date\":\"2024-08-29 03:22:00 PM\"},{\"ScripCode\":46859,\"Open\":232.5,\"Close\":232.39,\"High\":232.5,\"Low\":232.39,\"Volume\":45750,\"Date\":\"2024-08-29 03:23:00 PM\"},{\"ScripCode\":46859,\"Open\":232.39,\"Close\":232.3,\"High\":232.39,\"Low\":232.3,\"Volume\":54900,\"Date\":\"2024-08-29 03:24:00 PM\"},{\"ScripCode\":46859,\"Open\":232.3,\"Close\":232.25,\"High\":232.3,\"Low\":232.18,\"Volume\":315675,\"Date\":\"2024-08-29 03:25:00 PM\"},{\"ScripCode\":46859,\"Open\":232.25,\"Close\":232.25,\"High\":232.3,\"Low\":232.03,\"Volume\":215025,\"Date\":\"2024-08-29 03:26:00 PM\"},{\"ScripCode\":46859,\"Open\":232.12,\"Close\":232.05,\"High\":232.28,\"Low\":231.75,\"Volume\":311100,\"Date\":\"2024-08-29 03:27:00 PM\"},{\"ScripCode\":46859,\"Open\":232.19,\"Close\":231.99,\"High\":232.19,\"Low\":231.66,\"Volume\":901275,\"Date\":\"2024-08-29 03:28:00 PM\"},{\"ScripCode\":46859,\"Open\":231.81,\"Close\":233,\"High\":233,\"Low\":231.04,\"Volume\":613050,\"Date\":\"2024-08-29 03:29:00 PM\"}],\"26-09-2024\":[{\"ScripCode\":35523,\"Open\":221.48,\"Close\":222.55,\"High\":222.84,\"Low\":221.48,\"Volume\":228750,\"Date\":\"2024-09-25 09:15:00 AM\"},{\"ScripCode\":35523,\"Open\":222.64,\"Close\":222.64,\"High\":222.64,\"Low\":222.64,\"Volume\":45750,\"Date\":\"2024-09-25 09:16:00 AM\"},{\"ScripCode\":35523,\"Open\":223.04,\"Close\":223.29,\"High\":223.29,\"Low\":222.91,\"Volume\":690825,\"Date\":\"2024-09-25 09:17:00 AM\"},{\"ScripCode\":35523,\"Open\":223.4,\"Close\":223.07,\"High\":223.4,\"Low\":223.07,\"Volume\":82350,\"Date\":\"2024-09-25 09:18:00 AM\"},{\"ScripCode\":35523,\"Open\":223,\"Close\":222.64,\"High\":223,\"Low\":222.64,\"Volume\":82350,\"Date\":\"2024-09-25 09:19:00 AM\"},{\"ScripCode\":35523,\"Open\":222.67,\"Close\":222.75,\"High\":222.75,\"Low\":222.67,\"Volume\":64050,\"Date\":\"2024-09-25 09:20:00 AM\"},{\"ScripCode\":35523,\"Open\":222.94,\"Close\":222.84,\"High\":222.94,\"Low\":222.84,\"Volume\":22875,\"Date\":\"2024-09-25 09:21:00 AM\"},{\"ScripCode\":35523,\"Open\":222.97,\"Close\":223.02,\"High\":223.02,\"Low\":222.97,\"Volume\":118950,\"Date\":\"2024-09-25 09:22:00 AM\"},{\"ScripCode\":35523,\"Open\":223.12,\"Close\":222.86,\"High\":223.12,\"Low\":222.86,\"Volume\":86925,\"Date\":\"2024-09-25 09:23:00 AM\"},{\"ScripCode\":35523,\"Open\":222.86,\"Close\":223.09,\"High\":223.09,\"Low\":222.86,\"Volume\":118950,\"Date\":\"2024-09-25 09:24:00 AM\"},{\"ScripCode\":35523,\"Open\":223.29,\"Close\":223.29,\"High\":223.29,\"Low\":223.29,\"Volume\":73200,\"Date\":\"2024-09-25 09:25:00 AM\"},{\"ScripCode\":35523,\"Open\":223.19,\"Close\":222.86,\"High\":223.19,\"Low\":222.86,\"Volume\":50325,\"Date\":\"2024-09-25 09:26:00 AM\"},{\"ScripCode\":35523,\"Open\":222.89,\"Close\":222.99,\"High\":223,\"Low\":222.86,\"Volume\":45750,\"Date\":\"2024-09-25 09:27:00 AM\"},{\"ScripCode\":35523,\"Open\":223.08,\"Close\":223,\"High\":223.1,\"Low\":223,\"Volume\":86925,\"Date\":\"2024-09-25 09:28:00 AM\"},{\"ScripCode\":35523,\"Open\":222.92,\"Close\":222.9,\"High\":222.92,\"Low\":222.9,\"Volume\":54900,\"Date\":\"2024-09-25 09:29:00 AM\"},{\"ScripCode\":35523,\"Open\":223.2,\"Close\":222.96,\"High\":223.2,\"Low\":222.96,\"Volume\":173850,\"Date\":\"2024-09-25 09:30:00 AM\"},{\"ScripCode\":35523,\"Open\":222.98,\"Close\":222.75,\"High\":223,\"Low\":222.75,\"Volume\":105225,\"Date\":\"2024-09-25 09:31:00 AM\"},{\"ScripCode\":35523,\"Open\":222.71,\"Close\":222.57,\"High\":222.71,\"Low\":222.46,\"Volume\":118950,\"Date\":\"2024-09-25 09:32:00 AM\"},{\"ScripCode\":35523,\"Open\":222.39,\"Close\":222.42,\"High\":222.42,\"Low\":222.25,\"Volume\":109800,\"Date\":\"2024-09-25 09:33:00 AM\"},{\"ScripCode\":35523,\"Open\":222.29,\"Close\":222.17,\"High\":222.31,\"Low\":222.17,\"Volume\":64050,\"Date\":\"2024-09-25 09:34:00 AM\"},{\"ScripCode\":35523,\"Open\":222.17,\"Close\":221.84,\"High\":222.17,\"Low\":221.84,\"Volume\":210450,\"Date\":\"2024-09-25 09:35:00 AM\"},{\"ScripCode\":35523,\"Open\":221.8,\"Close\":222,\"High\":222,\"Low\":221.6,\"Volume\":141825,\"Date\":\"2024-09-25 09:36:00 AM\"},{\"ScripCode\":35523,\"Open\":222.08,\"Close\":222.07,\"High\":222.25,\"Low\":222.07,\"Volume\":64050,\"Date\":\"2024-09-25 09:37:00 AM\"},{\"ScripCode\":35523,\"Open\":222,\"Close\":221.95,\"High\":222,\"Low\":221.76,\"Volume\":59475,\"Date\":\"2024-09-25 09:38:00 AM\"},{\"ScripCode\":35523,\"Open\":221.95,\"Close\":221.91,\"High\":222,\"Low\":221.91,\"Volume\":68625,\"Date\":\"2024-09-25 09:39:00 AM\"},{\"ScripCode\":35523,\"Open\":221.91,\"Close\":221.89,\"High\":221.91,\"Low\":221.78,\"Volume\":32025,\"Date\":\"2024-09-25 09:40:00 AM\"},{\"ScripCode\":35523,\"Open\":222,\"Close\":222.24,\"High\":222.24,\"Low\":222,\"Volume\":137250,\"Date\":\"2024-09-25 09:41:00 AM\"},{\"ScripCode\":35523,\"Open\":222.76,\"Close\":222.7,\"High\":223.04,\"Low\":222.7,\"Volume\":183000,\"Date\":\"2024-09-25 09:42:00 AM\"},{\"ScripCode\":35523,\"Open\":222.97,\"Close\":223,\"High\":223,\"Low\":222.97,\"Volume\":45750,\"Date\":\"2024-09-25 09:43:00 AM\"},{\"ScripCode\":35523,\"Open\":223,\"Close\":223.06,\"High\":223.06,\"Low\":223,\"Volume\":36600,\"Date\":\"2024-09-25 09:44:00 AM\"},{\"ScripCode\":35523,\"Open\":223.06,\"Close\":223.09,\"High\":223.09,\"Low\":223.06,\"Volume\":36600,\"Date\":\"2024-09-25 09:45:00 AM\"},{\"ScripCode\":35523,\"Open\":223.12,\"Close\":223.18,\"High\":223.2,\"Low\":223.12,\"Volume\":118950,\"Date\":\"2024-09-25 09:46:00 AM\"},{\"ScripCode\":35523,\"Open\":223.14,\"Close\":223.3,\"High\":223.3,\"Low\":223.13,\"Volume\":91500,\"Date\":\"2024-09-25 09:47:00 AM\"},{\"ScripCode\":35523,\"Open\":223.3,\"Close\":223.39,\"High\":223.39,\"Low\":223.3,\"Volume\":77775,\"Date\":\"2024-09-25 09:48:00 AM\"},{\"ScripCode\":35523,\"Open\":223.5,\"Close\":223.6,\"High\":223.6,\"Low\":223.5,\"Volume\":329400,\"Date\":\"2024-09-25 09:49:00 AM\"},{\"ScripCode\":35523,\"Open\":223.65,\"Close\":223.67,\"High\":223.9,\"Low\":223.65,\"Volume\":146400,\"Date\":\"2024-09-25 09:50:00 AM\"},{\"ScripCode\":35523,\"Open\":223.79,\"Close\":223.79,\"High\":223.81,\"Low\":223.79,\"Volume\":68625,\"Date\":\"2024-09-25 09:51:00 AM\"},{\"ScripCode\":35523,\"Open\":223.9,\"Close\":223.76,\"High\":223.9,\"Low\":223.7,\"Volume\":315675,\"Date\":\"2024-09-25 09:52:00 AM\"},{\"ScripCode\":35523,\"Open\":223.79,\"Close\":223.64,\"High\":223.89,\"Low\":223.64,\"Volume\":86925,\"Date\":\"2024-09-25 09:53:00 AM\"},{\"ScripCode\":35523,\"Open\":223.74,\"Close\":223.56,\"High\":223.74,\"Low\":223.56,\"Volume\":73200,\"Date\":\"2024-09-25 09:54:00 AM\"},{\"ScripCode\":35523,\"Open\":223.56,\"Close\":224.15,\"High\":224.25,\"Low\":223.56,\"Volume\":521550,\"Date\":\"2024-09-25 09:55:00 AM\"},{\"ScripCode\":35523,\"Open\":224.12,\"Close\":224.4,\"High\":224.4,\"Low\":224.12,\"Volume\":150975,\"Date\":\"2024-09-25 09:56:00 AM\"},{\"ScripCode\":35523,\"Open\":224.36,\"Close\":224.46,\"High\":224.5,\"Low\":224.36,\"Volume\":64050,\"Date\":\"2024-09-25 09:57:00 AM\"},{\"ScripCode\":35523,\"Open\":224.5,\"Close\":224.53,\"High\":224.65,\"Low\":224.44,\"Volume\":164700,\"Date\":\"2024-09-25 09:58:00 AM\"},{\"ScripCode\":35523,\"Open\":224.54,\"Close\":224.37,\"High\":224.54,\"Low\":224.31,\"Volume\":137250,\"Date\":\"2024-09-25 09:59:00 AM\"},{\"ScripCode\":35523,\"Open\":224.37,\"Close\":224.2,\"High\":224.44,\"Low\":224.19,\"Volume\":100650,\"Date\":\"2024-09-25 10:00:00 AM\"},{\"ScripCode\":35523,\"Open\":224.1,\"Close\":224.43,\"High\":224.44,\"Low\":224.1,\"Volume\":164700,\"Date\":\"2024-09-25 10:01:00 AM\"},{\"ScripCode\":35523,\"Open\":224.39,\"Close\":224.37,\"High\":224.42,\"Low\":224.29,\"Volume\":59475,\"Date\":\"2024-09-25 10:02:00 AM\"},{\"ScripCode\":35523,\"Open\":224.4,\"Close\":224.56,\"High\":224.64,\"Low\":224.4,\"Volume\":155550,\"Date\":\"2024-09-25 10:03:00 AM\"},{\"ScripCode\":35523,\"Open\":224.56,\"Close\":224.6,\"High\":224.62,\"Low\":224.52,\"Volume\":73200,\"Date\":\"2024-09-25 10:04:00 AM\"},{\"ScripCode\":35523,\"Open\":224.51,\"Close\":224.48,\"High\":224.59,\"Low\":224.48,\"Volume\":45750,\"Date\":\"2024-09-25 10:05:00 AM\"},{\"ScripCode\":35523,\"Open\":224.31,\"Close\":223.93,\"High\":224.31,\"Low\":223.93,\"Volume\":237900,\"Date\":\"2024-09-25 10:06:00 AM\"},{\"ScripCode\":35523,\"Open\":223.83,\"Close\":223.63,\"High\":223.92,\"Low\":223.63,\"Volume\":114375,\"Date\":\"2024-09-25 10:07:00 AM\"},{\"ScripCode\":35523,\"Open\":223.63,\"Close\":223.85,\"High\":224,\"Low\":223.63,\"Volume\":86925,\"Date\":\"2024-09-25 10:08:00 AM\"},{\"ScripCode\":35523,\"Open\":223.87,\"Close\":223.5,\"High\":223.87,\"Low\":223.5,\"Volume\":86925,\"Date\":\"2024-09-25 10:09:00 AM\"},{\"ScripCode\":35523,\"Open\":223.4,\"Close\":223.47,\"High\":223.5,\"Low\":223.4,\"Volume\":82350,\"Date\":\"2024-09-25 10:10:00 AM\"},{\"ScripCode\":35523,\"Open\":223.35,\"Close\":223.19,\"High\":223.42,\"Low\":223.19,\"Volume\":178425,\"Date\":\"2024-09-25 10:11:00 AM\"},{\"ScripCode\":35523,\"Open\":223.19,\"Close\":223.1,\"High\":223.25,\"Low\":223.1,\"Volume\":64050,\"Date\":\"2024-09-25 10:12:00 AM\"},{\"ScripCode\":35523,\"Open\":223.1,\"Close\":223,\"High\":223.13,\"Low\":222.92,\"Volume\":73200,\"Date\":\"2024-09-25 10:13:00 AM\"},{\"ScripCode\":35523,\"Open\":223.07,\"Close\":222.84,\"High\":223.07,\"Low\":222.77,\"Volume\":146400,\"Date\":\"2024-09-25 10:14:00 AM\"},{\"ScripCode\":35523,\"Open\":222.89,\"Close\":222.62,\"High\":222.94,\"Low\":222.62,\"Volume\":118950,\"Date\":\"2024-09-25 10:15:00 AM\"},{\"ScripCode\":35523,\"Open\":222.7,\"Close\":222.65,\"High\":222.7,\"Low\":222.54,\"Volume\":77775,\"Date\":\"2024-09-25 10:16:00 AM\"},{\"ScripCode\":35523,\"Open\":222.65,\"Close\":223.2,\"High\":223.2,\"Low\":222.65,\"Volume\":114375,\"Date\":\"2024-09-25 10:17:00 AM\"},{\"ScripCode\":35523,\"Open\":223.2,\"Close\":223.41,\"High\":223.46,\"Low\":223.2,\"Volume\":45750,\"Date\":\"2024-09-25 10:18:00 AM\"},{\"ScripCode\":35523,\"Open\":223.43,\"Close\":223.84,\"High\":223.94,\"Low\":223.38,\"Volume\":118950,\"Date\":\"2024-09-25 10:19:00 AM\"},{\"ScripCode\":35523,\"Open\":223.86,\"Close\":223.7,\"High\":223.86,\"Low\":223.59,\"Volume\":59475,\"Date\":\"2024-09-25 10:20:00 AM\"},{\"ScripCode\":35523,\"Open\":223.68,\"Close\":223.81,\"High\":223.81,\"Low\":223.65,\"Volume\":123525,\"Date\":\"2024-09-25 10:21:00 AM\"},{\"ScripCode\":35523,\"Open\":223.85,\"Close\":223.94,\"High\":223.94,\"Low\":223.81,\"Volume\":54900,\"Date\":\"2024-09-25 10:22:00 AM\"},{\"ScripCode\":35523,\"Open\":223.94,\"Close\":224.18,\"High\":224.24,\"Low\":223.94,\"Volume\":82350,\"Date\":\"2024-09-25 10:23:00 AM\"},{\"ScripCode\":35523,\"Open\":224.19,\"Close\":223.86,\"High\":224.3,\"Low\":223.86,\"Volume\":91500,\"Date\":\"2024-09-25 10:24:00 AM\"},{\"ScripCode\":35523,\"Open\":224,\"Close\":224.11,\"High\":224.11,\"Low\":223.96,\"Volume\":50325,\"Date\":\"2024-09-25 10:25:00 AM\"},{\"ScripCode\":35523,\"Open\":224.11,\"Close\":224.11,\"High\":224.21,\"Low\":224.11,\"Volume\":41175,\"Date\":\"2024-09-25 10:26:00 AM\"},{\"ScripCode\":35523,\"Open\":224.22,\"Close\":224,\"High\":224.22,\"Low\":223.96,\"Volume\":77775,\"Date\":\"2024-09-25 10:27:00 AM\"},{\"ScripCode\":35523,\"Open\":224,\"Close\":224,\"High\":224.05,\"Low\":224,\"Volume\":141825,\"Date\":\"2024-09-25 10:28:00 AM\"},{\"ScripCode\":35523,\"Open\":224.02,\"Close\":223.85,\"High\":224.02,\"Low\":223.85,\"Volume\":77775,\"Date\":\"2024-09-25 10:29:00 AM\"},{\"ScripCode\":35523,\"Open\":223.9,\"Close\":224.05,\"High\":224.09,\"Low\":223.9,\"Volume\":45750,\"Date\":\"2024-09-25 10:30:00 AM\"},{\"ScripCode\":35523,\"Open\":224.37,\"Close\":224.58,\"High\":224.65,\"Low\":224.31,\"Volume\":361425,\"Date\":\"2024-09-25 10:31:00 AM\"},{\"ScripCode\":35523,\"Open\":224.58,\"Close\":224.6,\"High\":224.66,\"Low\":224.43,\"Volume\":123525,\"Date\":\"2024-09-25 10:32:00 AM\"},{\"ScripCode\":35523,\"Open\":224.51,\"Close\":224.73,\"High\":224.8,\"Low\":224.48,\"Volume\":434625,\"Date\":\"2024-09-25 10:33:00 AM\"},{\"ScripCode\":35523,\"Open\":224.8,\"Close\":224.97,\"High\":225.04,\"Low\":224.79,\"Volume\":764025,\"Date\":\"2024-09-25 10:34:00 AM\"},{\"ScripCode\":35523,\"Open\":224.95,\"Close\":224.78,\"High\":224.95,\"Low\":224.75,\"Volume\":169275,\"Date\":\"2024-09-25 10:35:00 AM\"},{\"ScripCode\":35523,\"Open\":224.87,\"Close\":224.65,\"High\":224.87,\"Low\":224.65,\"Volume\":146400,\"Date\":\"2024-09-25 10:36:00 AM\"},{\"ScripCode\":35523,\"Open\":224.63,\"Close\":224.6,\"High\":224.66,\"Low\":224.44,\"Volume\":100650,\"Date\":\"2024-09-25 10:37:00 AM\"},{\"ScripCode\":35523,\"Open\":224.65,\"Close\":224.77,\"High\":224.85,\"Low\":224.63,\"Volume\":137250,\"Date\":\"2024-09-25 10:38:00 AM\"},{\"ScripCode\":35523,\"Open\":224.67,\"Close\":224.53,\"High\":224.74,\"Low\":224.53,\"Volume\":77775,\"Date\":\"2024-09-25 10:39:00 AM\"},{\"ScripCode\":35523,\"Open\":224.68,\"Close\":224.4,\"High\":224.68,\"Low\":224.4,\"Volume\":82350,\"Date\":\"2024-09-25 10:40:00 AM\"},{\"ScripCode\":35523,\"Open\":224.46,\"Close\":224.28,\"High\":224.46,\"Low\":224.28,\"Volume\":333975,\"Date\":\"2024-09-25 10:41:00 AM\"},{\"ScripCode\":35523,\"Open\":224.27,\"Close\":224.23,\"High\":224.3,\"Low\":224.22,\"Volume\":77775,\"Date\":\"2024-09-25 10:42:00 AM\"},{\"ScripCode\":35523,\"Open\":224.3,\"Close\":224.2,\"High\":224.3,\"Low\":224.16,\"Volume\":36600,\"Date\":\"2024-09-25 10:43:00 AM\"},{\"ScripCode\":35523,\"Open\":224.2,\"Close\":224.35,\"High\":224.45,\"Low\":224.2,\"Volume\":96075,\"Date\":\"2024-09-25 10:44:00 AM\"},{\"ScripCode\":35523,\"Open\":224.35,\"Close\":224.47,\"High\":224.47,\"Low\":224.35,\"Volume\":54900,\"Date\":\"2024-09-25 10:45:00 AM\"},{\"ScripCode\":35523,\"Open\":224.55,\"Close\":224.53,\"High\":224.56,\"Low\":224.53,\"Volume\":64050,\"Date\":\"2024-09-25 10:46:00 AM\"},{\"ScripCode\":35523,\"Open\":224.54,\"Close\":224.49,\"High\":224.6,\"Low\":224.49,\"Volume\":36600,\"Date\":\"2024-09-25 10:47:00 AM\"},{\"ScripCode\":35523,\"Open\":224.49,\"Close\":224.29,\"High\":224.5,\"Low\":224.29,\"Volume\":73200,\"Date\":\"2024-09-25 10:48:00 AM\"},{\"ScripCode\":35523,\"Open\":224.39,\"Close\":224.46,\"High\":224.46,\"Low\":224.34,\"Volume\":59475,\"Date\":\"2024-09-25 10:49:00 AM\"},{\"ScripCode\":35523,\"Open\":224.48,\"Close\":224.44,\"High\":224.5,\"Low\":224.41,\"Volume\":50325,\"Date\":\"2024-09-25 10:50:00 AM\"},{\"ScripCode\":35523,\"Open\":224.37,\"Close\":224.17,\"High\":224.37,\"Low\":224.15,\"Volume\":64050,\"Date\":\"2024-09-25 10:51:00 AM\"},{\"ScripCode\":35523,\"Open\":224.17,\"Close\":224.15,\"High\":224.28,\"Low\":224.15,\"Volume\":54900,\"Date\":\"2024-09-25 10:52:00 AM\"},{\"ScripCode\":35523,\"Open\":224.11,\"Close\":224.12,\"High\":224.12,\"Low\":224.04,\"Volume\":50325,\"Date\":\"2024-09-25 10:53:00 AM\"},{\"ScripCode\":35523,\"Open\":224.07,\"Close\":223.96,\"High\":224.07,\"Low\":223.96,\"Volume\":36600,\"Date\":\"2024-09-25 10:54:00 AM\"},{\"ScripCode\":35523,\"Open\":223.94,\"Close\":223.84,\"High\":223.99,\"Low\":223.84,\"Volume\":54900,\"Date\":\"2024-09-25 10:55:00 AM\"},{\"ScripCode\":35523,\"Open\":223.84,\"Close\":223.91,\"High\":223.91,\"Low\":223.84,\"Volume\":137250,\"Date\":\"2024-09-25 10:56:00 AM\"},{\"ScripCode\":35523,\"Open\":223.91,\"Close\":223.99,\"High\":223.99,\"Low\":223.89,\"Volume\":54900,\"Date\":\"2024-09-25 10:57:00 AM\"},{\"ScripCode\":35523,\"Open\":223.94,\"Close\":223.92,\"High\":224,\"Low\":223.92,\"Volume\":54900,\"Date\":\"2024-09-25 10:58:00 AM\"},{\"ScripCode\":35523,\"Open\":223.92,\"Close\":223.98,\"High\":224.08,\"Low\":223.88,\"Volume\":59475,\"Date\":\"2024-09-25 10:59:00 AM\"},{\"ScripCode\":35523,\"Open\":223.98,\"Close\":223.96,\"High\":223.98,\"Low\":223.96,\"Volume\":384300,\"Date\":\"2024-09-25 11:00:00 AM\"},{\"ScripCode\":35523,\"Open\":223.97,\"Close\":223.85,\"High\":223.97,\"Low\":223.85,\"Volume\":393450,\"Date\":\"2024-09-25 11:01:00 AM\"},{\"ScripCode\":35523,\"Open\":223.82,\"Close\":223.86,\"High\":223.86,\"Low\":223.82,\"Volume\":123525,\"Date\":\"2024-09-25 11:02:00 AM\"},{\"ScripCode\":35523,\"Open\":223.86,\"Close\":223.93,\"High\":223.93,\"Low\":223.86,\"Volume\":36600,\"Date\":\"2024-09-25 11:03:00 AM\"},{\"ScripCode\":35523,\"Open\":223.93,\"Close\":223.89,\"High\":223.93,\"Low\":223.89,\"Volume\":45750,\"Date\":\"2024-09-25 11:04:00 AM\"},{\"ScripCode\":35523,\"Open\":223.94,\"Close\":223.95,\"High\":223.95,\"Low\":223.93,\"Volume\":27450,\"Date\":\"2024-09-25 11:05:00 AM\"},{\"ScripCode\":35523,\"Open\":223.95,\"Close\":223.95,\"High\":223.95,\"Low\":223.95,\"Volume\":9150,\"Date\":\"2024-09-25 11:06:00 AM\"},{\"ScripCode\":35523,\"Open\":223.95,\"Close\":224.2,\"High\":224.2,\"Low\":223.9,\"Volume\":100650,\"Date\":\"2024-09-25 11:07:00 AM\"},{\"ScripCode\":35523,\"Open\":224.32,\"Close\":224.32,\"High\":224.32,\"Low\":224.32,\"Volume\":32025,\"Date\":\"2024-09-25 11:08:00 AM\"},{\"ScripCode\":35523,\"Open\":224.08,\"Close\":224.12,\"High\":224.12,\"Low\":224.08,\"Volume\":91500,\"Date\":\"2024-09-25 11:09:00 AM\"},{\"ScripCode\":35523,\"Open\":224.1,\"Close\":224.1,\"High\":224.1,\"Low\":224.1,\"Volume\":18300,\"Date\":\"2024-09-25 11:10:00 AM\"},{\"ScripCode\":35523,\"Open\":224.1,\"Close\":224.19,\"High\":224.19,\"Low\":224.1,\"Volume\":41175,\"Date\":\"2024-09-25 11:11:00 AM\"},{\"ScripCode\":35523,\"Open\":224.25,\"Close\":224.5,\"High\":224.6,\"Low\":224.25,\"Volume\":118950,\"Date\":\"2024-09-25 11:12:00 AM\"},{\"ScripCode\":35523,\"Open\":224.52,\"Close\":224.6,\"High\":224.6,\"Low\":224.52,\"Volume\":41175,\"Date\":\"2024-09-25 11:13:00 AM\"},{\"ScripCode\":35523,\"Open\":224.69,\"Close\":224.64,\"High\":224.69,\"Low\":224.51,\"Volume\":114375,\"Date\":\"2024-09-25 11:14:00 AM\"},{\"ScripCode\":35523,\"Open\":224.68,\"Close\":224.66,\"High\":224.68,\"Low\":224.52,\"Volume\":36600,\"Date\":\"2024-09-25 11:15:00 AM\"},{\"ScripCode\":35523,\"Open\":224.66,\"Close\":224.67,\"High\":224.67,\"Low\":224.65,\"Volume\":105225,\"Date\":\"2024-09-25 11:16:00 AM\"},{\"ScripCode\":35523,\"Open\":224.7,\"Close\":224.68,\"High\":224.79,\"Low\":224.6,\"Volume\":64050,\"Date\":\"2024-09-25 11:17:00 AM\"},{\"ScripCode\":35523,\"Open\":224.77,\"Close\":224.82,\"High\":224.82,\"Low\":224.77,\"Volume\":50325,\"Date\":\"2024-09-25 11:18:00 AM\"},{\"ScripCode\":35523,\"Open\":224.85,\"Close\":224.88,\"High\":224.88,\"Low\":224.85,\"Volume\":22875,\"Date\":\"2024-09-25 11:19:00 AM\"},{\"ScripCode\":35523,\"Open\":224.89,\"Close\":224.9,\"High\":224.9,\"Low\":224.89,\"Volume\":77775,\"Date\":\"2024-09-25 11:20:00 AM\"},{\"ScripCode\":35523,\"Open\":224.9,\"Close\":224.63,\"High\":224.9,\"Low\":224.63,\"Volume\":22875,\"Date\":\"2024-09-25 11:21:00 AM\"},{\"ScripCode\":35523,\"Open\":224.63,\"Close\":224.63,\"High\":224.63,\"Low\":224.63,\"Volume\":32025,\"Date\":\"2024-09-25 11:22:00 AM\"},{\"ScripCode\":35523,\"Open\":224.5,\"Close\":224.47,\"High\":224.5,\"Low\":224.47,\"Volume\":36600,\"Date\":\"2024-09-25 11:23:00 AM\"},{\"ScripCode\":35523,\"Open\":224.33,\"Close\":224.27,\"High\":224.33,\"Low\":224.24,\"Volume\":379725,\"Date\":\"2024-09-25 11:24:00 AM\"},{\"ScripCode\":35523,\"Open\":224.27,\"Close\":224.27,\"High\":224.27,\"Low\":224.27,\"Volume\":64050,\"Date\":\"2024-09-25 11:25:00 AM\"},{\"ScripCode\":35523,\"Open\":224.27,\"Close\":224.5,\"High\":224.5,\"Low\":224.27,\"Volume\":96075,\"Date\":\"2024-09-25 11:26:00 AM\"},{\"ScripCode\":35523,\"Open\":224.5,\"Close\":224.74,\"High\":224.74,\"Low\":224.38,\"Volume\":77775,\"Date\":\"2024-09-25 11:27:00 AM\"},{\"ScripCode\":35523,\"Open\":224.74,\"Close\":224.75,\"High\":224.75,\"Low\":224.74,\"Volume\":18300,\"Date\":\"2024-09-25 11:28:00 AM\"},{\"ScripCode\":35523,\"Open\":224.75,\"Close\":224.84,\"High\":224.91,\"Low\":224.75,\"Volume\":54900,\"Date\":\"2024-09-25 11:29:00 AM\"},{\"ScripCode\":35523,\"Open\":224.87,\"Close\":224.78,\"High\":224.87,\"Low\":224.78,\"Volume\":41175,\"Date\":\"2024-09-25 11:30:00 AM\"},{\"ScripCode\":35523,\"Open\":224.78,\"Close\":224.79,\"High\":224.79,\"Low\":224.78,\"Volume\":13725,\"Date\":\"2024-09-25 11:31:00 AM\"},{\"ScripCode\":35523,\"Open\":224.79,\"Close\":224.81,\"High\":224.81,\"Low\":224.79,\"Volume\":18300,\"Date\":\"2024-09-25 11:32:00 AM\"},{\"ScripCode\":35523,\"Open\":224.81,\"Close\":224.7,\"High\":224.81,\"Low\":224.7,\"Volume\":36600,\"Date\":\"2024-09-25 11:33:00 AM\"},{\"ScripCode\":35523,\"Open\":224.7,\"Close\":224.73,\"High\":224.73,\"Low\":224.7,\"Volume\":82350,\"Date\":\"2024-09-25 11:34:00 AM\"},{\"ScripCode\":35523,\"Open\":224.73,\"Close\":224.73,\"High\":224.73,\"Low\":224.73,\"Volume\":41175,\"Date\":\"2024-09-25 11:35:00 AM\"},{\"ScripCode\":35523,\"Open\":224.73,\"Close\":224.7,\"High\":224.73,\"Low\":224.7,\"Volume\":36600,\"Date\":\"2024-09-25 11:36:00 AM\"},{\"ScripCode\":35523,\"Open\":224.7,\"Close\":224.7,\"High\":224.78,\"Low\":224.7,\"Volume\":50325,\"Date\":\"2024-09-25 11:37:00 AM\"},{\"ScripCode\":35523,\"Open\":224.75,\"Close\":224.89,\"High\":224.89,\"Low\":224.75,\"Volume\":667950,\"Date\":\"2024-09-25 11:38:00 AM\"},{\"ScripCode\":35523,\"Open\":224.89,\"Close\":224.97,\"High\":224.97,\"Low\":224.89,\"Volume\":329400,\"Date\":\"2024-09-25 11:39:00 AM\"},{\"ScripCode\":35523,\"Open\":224.97,\"Close\":224.73,\"High\":224.97,\"Low\":224.73,\"Volume\":27450,\"Date\":\"2024-09-25 11:40:00 AM\"},{\"ScripCode\":35523,\"Open\":224.71,\"Close\":224.89,\"High\":224.89,\"Low\":224.71,\"Volume\":27450,\"Date\":\"2024-09-25 11:41:00 AM\"},{\"ScripCode\":35523,\"Open\":224.89,\"Close\":224.87,\"High\":224.89,\"Low\":224.87,\"Volume\":18300,\"Date\":\"2024-09-25 11:42:00 AM\"},{\"ScripCode\":35523,\"Open\":224.88,\"Close\":224.89,\"High\":224.89,\"Low\":224.88,\"Volume\":18300,\"Date\":\"2024-09-25 11:43:00 AM\"},{\"ScripCode\":35523,\"Open\":224.89,\"Close\":224.72,\"High\":224.89,\"Low\":224.71,\"Volume\":54900,\"Date\":\"2024-09-25 11:44:00 AM\"},{\"ScripCode\":35523,\"Open\":224.72,\"Close\":224.8,\"High\":224.8,\"Low\":224.68,\"Volume\":59475,\"Date\":\"2024-09-25 11:45:00 AM\"},{\"ScripCode\":35523,\"Open\":224.76,\"Close\":224.78,\"High\":224.78,\"Low\":224.68,\"Volume\":219600,\"Date\":\"2024-09-25 11:46:00 AM\"},{\"ScripCode\":35523,\"Open\":224.88,\"Close\":225,\"High\":225,\"Low\":224.88,\"Volume\":141825,\"Date\":\"2024-09-25 11:47:00 AM\"},{\"ScripCode\":35523,\"Open\":225,\"Close\":225,\"High\":225,\"Low\":224.9,\"Volume\":77775,\"Date\":\"2024-09-25 11:48:00 AM\"},{\"ScripCode\":35523,\"Open\":225,\"Close\":225.09,\"High\":225.09,\"Low\":225,\"Volume\":41175,\"Date\":\"2024-09-25 11:49:00 AM\"},{\"ScripCode\":35523,\"Open\":225.09,\"Close\":225.1,\"High\":225.1,\"Low\":225.09,\"Volume\":64050,\"Date\":\"2024-09-25 11:50:00 AM\"},{\"ScripCode\":35523,\"Open\":225.1,\"Close\":224.96,\"High\":225.1,\"Low\":224.88,\"Volume\":45750,\"Date\":\"2024-09-25 11:51:00 AM\"},{\"ScripCode\":35523,\"Open\":224.72,\"Close\":224.9,\"High\":224.9,\"Low\":224.72,\"Volume\":91500,\"Date\":\"2024-09-25 11:52:00 AM\"},{\"ScripCode\":35523,\"Open\":224.85,\"Close\":224.75,\"High\":224.85,\"Low\":224.75,\"Volume\":54900,\"Date\":\"2024-09-25 11:53:00 AM\"},{\"ScripCode\":35523,\"Open\":224.78,\"Close\":224.69,\"High\":224.78,\"Low\":224.6,\"Volume\":242475,\"Date\":\"2024-09-25 11:54:00 AM\"},{\"ScripCode\":35523,\"Open\":224.81,\"Close\":224.78,\"High\":224.91,\"Low\":224.64,\"Volume\":164700,\"Date\":\"2024-09-25 11:55:00 AM\"},{\"ScripCode\":35523,\"Open\":224.76,\"Close\":224.62,\"High\":224.76,\"Low\":224.62,\"Volume\":41175,\"Date\":\"2024-09-25 11:56:00 AM\"},{\"ScripCode\":35523,\"Open\":224.73,\"Close\":224.74,\"High\":224.75,\"Low\":224.6,\"Volume\":45750,\"Date\":\"2024-09-25 11:57:00 AM\"},{\"ScripCode\":35523,\"Open\":224.63,\"Close\":224.6,\"High\":224.72,\"Low\":224.57,\"Volume\":45750,\"Date\":\"2024-09-25 11:58:00 AM\"},{\"ScripCode\":35523,\"Open\":224.6,\"Close\":224.73,\"High\":224.73,\"Low\":224.51,\"Volume\":59475,\"Date\":\"2024-09-25 11:59:00 AM\"},{\"ScripCode\":35523,\"Open\":224.59,\"Close\":224.69,\"High\":224.69,\"Low\":224.59,\"Volume\":128100,\"Date\":\"2024-09-25 12:00:00 PM\"},{\"ScripCode\":35523,\"Open\":224.68,\"Close\":224.37,\"High\":224.68,\"Low\":224.31,\"Volume\":54900,\"Date\":\"2024-09-25 12:01:00 PM\"},{\"ScripCode\":35523,\"Open\":224.37,\"Close\":224.51,\"High\":224.51,\"Low\":224.37,\"Volume\":45750,\"Date\":\"2024-09-25 12:02:00 PM\"},{\"ScripCode\":35523,\"Open\":224.4,\"Close\":224.25,\"High\":224.4,\"Low\":224.25,\"Volume\":41175,\"Date\":\"2024-09-25 12:03:00 PM\"},{\"ScripCode\":35523,\"Open\":224.25,\"Close\":224.2,\"High\":224.25,\"Low\":224.17,\"Volume\":118950,\"Date\":\"2024-09-25 12:04:00 PM\"},{\"ScripCode\":35523,\"Open\":224.3,\"Close\":224.33,\"High\":224.35,\"Low\":224.3,\"Volume\":91500,\"Date\":\"2024-09-25 12:05:00 PM\"},{\"ScripCode\":35523,\"Open\":224.33,\"Close\":224.4,\"High\":224.4,\"Low\":224.33,\"Volume\":41175,\"Date\":\"2024-09-25 12:06:00 PM\"},{\"ScripCode\":35523,\"Open\":224.32,\"Close\":224.35,\"High\":224.35,\"Low\":224.32,\"Volume\":32025,\"Date\":\"2024-09-25 12:07:00 PM\"},{\"ScripCode\":35523,\"Open\":224.35,\"Close\":224.35,\"High\":224.35,\"Low\":224.35,\"Volume\":13725,\"Date\":\"2024-09-25 12:08:00 PM\"},{\"ScripCode\":35523,\"Open\":224.2,\"Close\":224.17,\"High\":224.24,\"Low\":224.17,\"Volume\":22875,\"Date\":\"2024-09-25 12:09:00 PM\"},{\"ScripCode\":35523,\"Open\":224.24,\"Close\":224.2,\"High\":224.26,\"Low\":224.2,\"Volume\":36600,\"Date\":\"2024-09-25 12:10:00 PM\"},{\"ScripCode\":35523,\"Open\":224,\"Close\":224,\"High\":224,\"Low\":223.99,\"Volume\":36600,\"Date\":\"2024-09-25 12:11:00 PM\"},{\"ScripCode\":35523,\"Open\":224,\"Close\":224.05,\"High\":224.05,\"Low\":224,\"Volume\":18300,\"Date\":\"2024-09-25 12:12:00 PM\"},{\"ScripCode\":35523,\"Open\":224.05,\"Close\":224.15,\"High\":224.15,\"Low\":224.05,\"Volume\":9150,\"Date\":\"2024-09-25 12:13:00 PM\"},{\"ScripCode\":35523,\"Open\":224.15,\"Close\":224,\"High\":224.15,\"Low\":224,\"Volume\":32025,\"Date\":\"2024-09-25 12:14:00 PM\"},{\"ScripCode\":35523,\"Open\":224,\"Close\":224.01,\"High\":224.09,\"Low\":223.99,\"Volume\":54900,\"Date\":\"2024-09-25 12:15:00 PM\"},{\"ScripCode\":35523,\"Open\":224.1,\"Close\":224.1,\"High\":224.1,\"Low\":224.09,\"Volume\":100650,\"Date\":\"2024-09-25 12:16:00 PM\"},{\"ScripCode\":35523,\"Open\":224.1,\"Close\":224.1,\"High\":224.1,\"Low\":224.1,\"Volume\":50325,\"Date\":\"2024-09-25 12:17:00 PM\"},{\"ScripCode\":35523,\"Open\":224.1,\"Close\":224.08,\"High\":224.19,\"Low\":224.08,\"Volume\":54900,\"Date\":\"2024-09-25 12:18:00 PM\"},{\"ScripCode\":35523,\"Open\":224.08,\"Close\":223.77,\"High\":224.08,\"Low\":223.77,\"Volume\":50325,\"Date\":\"2024-09-25 12:19:00 PM\"},{\"ScripCode\":35523,\"Open\":223.77,\"Close\":223.85,\"High\":223.85,\"Low\":223.71,\"Volume\":114375,\"Date\":\"2024-09-25 12:20:00 PM\"},{\"ScripCode\":35523,\"Open\":223.86,\"Close\":223.81,\"High\":224,\"Low\":223.81,\"Volume\":100650,\"Date\":\"2024-09-25 12:21:00 PM\"},{\"ScripCode\":35523,\"Open\":223.72,\"Close\":223.75,\"High\":223.75,\"Low\":223.72,\"Volume\":96075,\"Date\":\"2024-09-25 12:22:00 PM\"},{\"ScripCode\":35523,\"Open\":223.75,\"Close\":223.51,\"High\":223.75,\"Low\":223.47,\"Volume\":77775,\"Date\":\"2024-09-25 12:23:00 PM\"},{\"ScripCode\":35523,\"Open\":223.37,\"Close\":223.41,\"High\":223.41,\"Low\":223.31,\"Volume\":59475,\"Date\":\"2024-09-25 12:24:00 PM\"},{\"ScripCode\":35523,\"Open\":223.49,\"Close\":223.35,\"High\":223.49,\"Low\":223.32,\"Volume\":64050,\"Date\":\"2024-09-25 12:25:00 PM\"},{\"ScripCode\":35523,\"Open\":223.35,\"Close\":223.36,\"High\":223.4,\"Low\":223.35,\"Volume\":45750,\"Date\":\"2024-09-25 12:26:00 PM\"},{\"ScripCode\":35523,\"Open\":223.36,\"Close\":223.33,\"High\":223.36,\"Low\":223.32,\"Volume\":36600,\"Date\":\"2024-09-25 12:27:00 PM\"},{\"ScripCode\":35523,\"Open\":223.35,\"Close\":223.31,\"High\":223.35,\"Low\":223.31,\"Volume\":27450,\"Date\":\"2024-09-25 12:28:00 PM\"},{\"ScripCode\":35523,\"Open\":223.32,\"Close\":223.34,\"High\":223.36,\"Low\":223.32,\"Volume\":41175,\"Date\":\"2024-09-25 12:29:00 PM\"},{\"ScripCode\":35523,\"Open\":223.31,\"Close\":223.47,\"High\":223.47,\"Low\":223.29,\"Volume\":105225,\"Date\":\"2024-09-25 12:30:00 PM\"},{\"ScripCode\":35523,\"Open\":223.5,\"Close\":223.85,\"High\":223.85,\"Low\":223.5,\"Volume\":54900,\"Date\":\"2024-09-25 12:31:00 PM\"},{\"ScripCode\":35523,\"Open\":223.85,\"Close\":223.79,\"High\":223.86,\"Low\":223.79,\"Volume\":86925,\"Date\":\"2024-09-25 12:32:00 PM\"},{\"ScripCode\":35523,\"Open\":223.79,\"Close\":223.8,\"High\":223.8,\"Low\":223.75,\"Volume\":41175,\"Date\":\"2024-09-25 12:33:00 PM\"},{\"ScripCode\":35523,\"Open\":223.8,\"Close\":223.86,\"High\":223.9,\"Low\":223.8,\"Volume\":77775,\"Date\":\"2024-09-25 12:34:00 PM\"},{\"ScripCode\":35523,\"Open\":223.86,\"Close\":223.9,\"High\":223.96,\"Low\":223.86,\"Volume\":169275,\"Date\":\"2024-09-25 12:35:00 PM\"},{\"ScripCode\":35523,\"Open\":223.9,\"Close\":223.81,\"High\":223.9,\"Low\":223.81,\"Volume\":64050,\"Date\":\"2024-09-25 12:36:00 PM\"},{\"ScripCode\":35523,\"Open\":223.81,\"Close\":223.81,\"High\":223.81,\"Low\":223.81,\"Volume\":22875,\"Date\":\"2024-09-25 12:37:00 PM\"},{\"ScripCode\":35523,\"Open\":223.81,\"Close\":223.81,\"High\":223.81,\"Low\":223.81,\"Volume\":13725,\"Date\":\"2024-09-25 12:38:00 PM\"},{\"ScripCode\":35523,\"Open\":224,\"Close\":224.06,\"High\":224.06,\"Low\":224,\"Volume\":68625,\"Date\":\"2024-09-25 12:39:00 PM\"},{\"ScripCode\":35523,\"Open\":224.12,\"Close\":224.12,\"High\":224.12,\"Low\":224.12,\"Volume\":13725,\"Date\":\"2024-09-25 12:40:00 PM\"},{\"ScripCode\":35523,\"Open\":223.9,\"Close\":223.85,\"High\":223.95,\"Low\":223.85,\"Volume\":36600,\"Date\":\"2024-09-25 12:41:00 PM\"},{\"ScripCode\":35523,\"Open\":223.85,\"Close\":224,\"High\":224.01,\"Low\":223.85,\"Volume\":54900,\"Date\":\"2024-09-25 12:42:00 PM\"},{\"ScripCode\":35523,\"Open\":224,\"Close\":224.06,\"High\":224.06,\"Low\":224,\"Volume\":59475,\"Date\":\"2024-09-25 12:43:00 PM\"},{\"ScripCode\":35523,\"Open\":224.15,\"Close\":224.15,\"High\":224.15,\"Low\":224.15,\"Volume\":32025,\"Date\":\"2024-09-25 12:44:00 PM\"},{\"ScripCode\":35523,\"Open\":224.1,\"Close\":224.1,\"High\":224.1,\"Low\":224.1,\"Volume\":32025,\"Date\":\"2024-09-25 12:45:00 PM\"},{\"ScripCode\":35523,\"Open\":224.1,\"Close\":224.12,\"High\":224.12,\"Low\":224.1,\"Volume\":27450,\"Date\":\"2024-09-25 12:46:00 PM\"},{\"ScripCode\":35523,\"Open\":224.12,\"Close\":224.1,\"High\":224.12,\"Low\":224.06,\"Volume\":32025,\"Date\":\"2024-09-25 12:47:00 PM\"},{\"ScripCode\":35523,\"Open\":224.12,\"Close\":224.15,\"High\":224.15,\"Low\":224.12,\"Volume\":22875,\"Date\":\"2024-09-25 12:48:00 PM\"},{\"ScripCode\":35523,\"Open\":224.15,\"Close\":224.1,\"High\":224.2,\"Low\":224.1,\"Volume\":54900,\"Date\":\"2024-09-25 12:49:00 PM\"},{\"ScripCode\":35523,\"Open\":224.26,\"Close\":224.3,\"High\":224.3,\"Low\":224.2,\"Volume\":73200,\"Date\":\"2024-09-25 12:50:00 PM\"},{\"ScripCode\":35523,\"Open\":224.34,\"Close\":224.34,\"High\":224.34,\"Low\":224.34,\"Volume\":86925,\"Date\":\"2024-09-25 12:51:00 PM\"},{\"ScripCode\":35523,\"Open\":224.4,\"Close\":224.4,\"High\":224.4,\"Low\":224.4,\"Volume\":18300,\"Date\":\"2024-09-25 12:52:00 PM\"},{\"ScripCode\":35523,\"Open\":224.39,\"Close\":224.39,\"High\":224.39,\"Low\":224.39,\"Volume\":45750,\"Date\":\"2024-09-25 12:53:00 PM\"},{\"ScripCode\":35523,\"Open\":224.39,\"Close\":224.44,\"High\":224.44,\"Low\":224.39,\"Volume\":64050,\"Date\":\"2024-09-25 12:54:00 PM\"},{\"ScripCode\":35523,\"Open\":224.49,\"Close\":224.47,\"High\":224.5,\"Low\":224.43,\"Volume\":32025,\"Date\":\"2024-09-25 12:55:00 PM\"},{\"ScripCode\":35523,\"Open\":224.47,\"Close\":224.47,\"High\":224.47,\"Low\":224.47,\"Volume\":9150,\"Date\":\"2024-09-25 12:56:00 PM\"},{\"ScripCode\":35523,\"Open\":224.47,\"Close\":224.6,\"High\":224.61,\"Low\":224.47,\"Volume\":64050,\"Date\":\"2024-09-25 12:57:00 PM\"},{\"ScripCode\":35523,\"Open\":224.6,\"Close\":224.55,\"High\":224.63,\"Low\":224.49,\"Volume\":105225,\"Date\":\"2024-09-25 12:58:00 PM\"},{\"ScripCode\":35523,\"Open\":224.52,\"Close\":224.65,\"High\":224.65,\"Low\":224.52,\"Volume\":50325,\"Date\":\"2024-09-25 12:59:00 PM\"},{\"ScripCode\":35523,\"Open\":224.65,\"Close\":224.69,\"High\":224.7,\"Low\":224.65,\"Volume\":64050,\"Date\":\"2024-09-25 01:00:00 PM\"},{\"ScripCode\":35523,\"Open\":224.66,\"Close\":224.73,\"High\":224.73,\"Low\":224.66,\"Volume\":91500,\"Date\":\"2024-09-25 01:01:00 PM\"},{\"ScripCode\":35523,\"Open\":224.74,\"Close\":224.7,\"High\":224.77,\"Low\":224.66,\"Volume\":64050,\"Date\":\"2024-09-25 01:02:00 PM\"},{\"ScripCode\":35523,\"Open\":224.64,\"Close\":224.43,\"High\":224.7,\"Low\":224.43,\"Volume\":146400,\"Date\":\"2024-09-25 01:03:00 PM\"},{\"ScripCode\":35523,\"Open\":224.43,\"Close\":224.48,\"High\":224.58,\"Low\":224.43,\"Volume\":45750,\"Date\":\"2024-09-25 01:04:00 PM\"},{\"ScripCode\":35523,\"Open\":224.48,\"Close\":224.67,\"High\":224.67,\"Low\":224.48,\"Volume\":82350,\"Date\":\"2024-09-25 01:05:00 PM\"},{\"ScripCode\":35523,\"Open\":224.67,\"Close\":224.67,\"High\":224.67,\"Low\":224.67,\"Volume\":32025,\"Date\":\"2024-09-25 01:06:00 PM\"},{\"ScripCode\":35523,\"Open\":224.65,\"Close\":224.62,\"High\":224.65,\"Low\":224.58,\"Volume\":50325,\"Date\":\"2024-09-25 01:07:00 PM\"},{\"ScripCode\":35523,\"Open\":224.62,\"Close\":224.5,\"High\":224.62,\"Low\":224.5,\"Volume\":32025,\"Date\":\"2024-09-25 01:08:00 PM\"},{\"ScripCode\":35523,\"Open\":224.5,\"Close\":224.51,\"High\":224.51,\"Low\":224.5,\"Volume\":41175,\"Date\":\"2024-09-25 01:09:00 PM\"},{\"ScripCode\":35523,\"Open\":224.51,\"Close\":224.52,\"High\":224.52,\"Low\":224.51,\"Volume\":22875,\"Date\":\"2024-09-25 01:10:00 PM\"},{\"ScripCode\":35523,\"Open\":224.52,\"Close\":224.48,\"High\":224.62,\"Low\":224.48,\"Volume\":32025,\"Date\":\"2024-09-25 01:11:00 PM\"},{\"ScripCode\":35523,\"Open\":224.48,\"Close\":224.5,\"High\":224.51,\"Low\":224.48,\"Volume\":18300,\"Date\":\"2024-09-25 01:12:00 PM\"},{\"ScripCode\":35523,\"Open\":224.42,\"Close\":224.43,\"High\":224.48,\"Low\":224.42,\"Volume\":91500,\"Date\":\"2024-09-25 01:13:00 PM\"},{\"ScripCode\":35523,\"Open\":224.44,\"Close\":224.48,\"High\":224.48,\"Low\":224.44,\"Volume\":41175,\"Date\":\"2024-09-25 01:14:00 PM\"},{\"ScripCode\":35523,\"Open\":224.48,\"Close\":224.43,\"High\":224.48,\"Low\":224.43,\"Volume\":32025,\"Date\":\"2024-09-25 01:15:00 PM\"},{\"ScripCode\":35523,\"Open\":224.5,\"Close\":224.7,\"High\":224.7,\"Low\":224.5,\"Volume\":64050,\"Date\":\"2024-09-25 01:16:00 PM\"},{\"ScripCode\":35523,\"Open\":224.61,\"Close\":224.61,\"High\":224.61,\"Low\":224.61,\"Volume\":4575,\"Date\":\"2024-09-25 01:17:00 PM\"},{\"ScripCode\":35523,\"Open\":224.61,\"Close\":224.74,\"High\":224.75,\"Low\":224.61,\"Volume\":50325,\"Date\":\"2024-09-25 01:18:00 PM\"},{\"ScripCode\":35523,\"Open\":224.74,\"Close\":224.76,\"High\":224.8,\"Low\":224.7,\"Volume\":91500,\"Date\":\"2024-09-25 01:19:00 PM\"},{\"ScripCode\":35523,\"Open\":224.76,\"Close\":224.73,\"High\":224.76,\"Low\":224.73,\"Volume\":41175,\"Date\":\"2024-09-25 01:20:00 PM\"},{\"ScripCode\":35523,\"Open\":224.78,\"Close\":224.71,\"High\":224.78,\"Low\":224.71,\"Volume\":22875,\"Date\":\"2024-09-25 01:21:00 PM\"},{\"ScripCode\":35523,\"Open\":224.71,\"Close\":224.77,\"High\":224.77,\"Low\":224.71,\"Volume\":36600,\"Date\":\"2024-09-25 01:22:00 PM\"},{\"ScripCode\":35523,\"Open\":224.77,\"Close\":224.72,\"High\":224.77,\"Low\":224.72,\"Volume\":18300,\"Date\":\"2024-09-25 01:23:00 PM\"},{\"ScripCode\":35523,\"Open\":224.73,\"Close\":224.8,\"High\":224.85,\"Low\":224.73,\"Volume\":86925,\"Date\":\"2024-09-25 01:24:00 PM\"},{\"ScripCode\":35523,\"Open\":224.8,\"Close\":224.89,\"High\":224.89,\"Low\":224.8,\"Volume\":73200,\"Date\":\"2024-09-25 01:25:00 PM\"},{\"ScripCode\":35523,\"Open\":224.89,\"Close\":224.8,\"High\":224.89,\"Low\":224.8,\"Volume\":105225,\"Date\":\"2024-09-25 01:26:00 PM\"},{\"ScripCode\":35523,\"Open\":224.8,\"Close\":224.83,\"High\":224.94,\"Low\":224.8,\"Volume\":54900,\"Date\":\"2024-09-25 01:27:00 PM\"},{\"ScripCode\":35523,\"Open\":224.83,\"Close\":224.83,\"High\":224.93,\"Low\":224.83,\"Volume\":32025,\"Date\":\"2024-09-25 01:28:00 PM\"},{\"ScripCode\":35523,\"Open\":224.9,\"Close\":224.93,\"High\":224.94,\"Low\":224.9,\"Volume\":18300,\"Date\":\"2024-09-25 01:29:00 PM\"},{\"ScripCode\":35523,\"Open\":224.93,\"Close\":224.95,\"High\":224.95,\"Low\":224.9,\"Volume\":73200,\"Date\":\"2024-09-25 01:30:00 PM\"},{\"ScripCode\":35523,\"Open\":224.92,\"Close\":224.9,\"High\":224.92,\"Low\":224.77,\"Volume\":50325,\"Date\":\"2024-09-25 01:31:00 PM\"},{\"ScripCode\":35523,\"Open\":224.9,\"Close\":224.83,\"High\":224.9,\"Low\":224.83,\"Volume\":13725,\"Date\":\"2024-09-25 01:32:00 PM\"},{\"ScripCode\":35523,\"Open\":224.81,\"Close\":224.75,\"High\":224.85,\"Low\":224.73,\"Volume\":54900,\"Date\":\"2024-09-25 01:33:00 PM\"},{\"ScripCode\":35523,\"Open\":224.75,\"Close\":224.76,\"High\":224.76,\"Low\":224.75,\"Volume\":18300,\"Date\":\"2024-09-25 01:34:00 PM\"},{\"ScripCode\":35523,\"Open\":224.76,\"Close\":224.77,\"High\":224.8,\"Low\":224.69,\"Volume\":82350,\"Date\":\"2024-09-25 01:35:00 PM\"},{\"ScripCode\":35523,\"Open\":224.77,\"Close\":224.8,\"High\":224.8,\"Low\":224.76,\"Volume\":45750,\"Date\":\"2024-09-25 01:36:00 PM\"},{\"ScripCode\":35523,\"Open\":224.85,\"Close\":224.85,\"High\":224.85,\"Low\":224.85,\"Volume\":13725,\"Date\":\"2024-09-25 01:37:00 PM\"},{\"ScripCode\":35523,\"Open\":224.85,\"Close\":224.75,\"High\":224.85,\"Low\":224.75,\"Volume\":109800,\"Date\":\"2024-09-25 01:38:00 PM\"},{\"ScripCode\":35523,\"Open\":224.8,\"Close\":224.9,\"High\":224.9,\"Low\":224.8,\"Volume\":118950,\"Date\":\"2024-09-25 01:39:00 PM\"},{\"ScripCode\":35523,\"Open\":224.9,\"Close\":224.89,\"High\":224.9,\"Low\":224.89,\"Volume\":27450,\"Date\":\"2024-09-25 01:40:00 PM\"},{\"ScripCode\":35523,\"Open\":224.89,\"Close\":224.76,\"High\":224.89,\"Low\":224.76,\"Volume\":77775,\"Date\":\"2024-09-25 01:41:00 PM\"},{\"ScripCode\":35523,\"Open\":224.91,\"Close\":224.91,\"High\":224.91,\"Low\":224.91,\"Volume\":36600,\"Date\":\"2024-09-25 01:42:00 PM\"},{\"ScripCode\":35523,\"Open\":224.91,\"Close\":224.9,\"High\":224.91,\"Low\":224.9,\"Volume\":36600,\"Date\":\"2024-09-25 01:43:00 PM\"},{\"ScripCode\":35523,\"Open\":224.84,\"Close\":224.83,\"High\":224.84,\"Low\":224.83,\"Volume\":18300,\"Date\":\"2024-09-25 01:44:00 PM\"},{\"ScripCode\":35523,\"Open\":224.8,\"Close\":224.8,\"High\":224.8,\"Low\":224.8,\"Volume\":9150,\"Date\":\"2024-09-25 01:45:00 PM\"},{\"ScripCode\":35523,\"Open\":224.8,\"Close\":224.8,\"High\":224.8,\"Low\":224.75,\"Volume\":45750,\"Date\":\"2024-09-25 01:46:00 PM\"},{\"ScripCode\":35523,\"Open\":224.85,\"Close\":224.82,\"High\":224.86,\"Low\":224.8,\"Volume\":64050,\"Date\":\"2024-09-25 01:47:00 PM\"},{\"ScripCode\":35523,\"Open\":224.79,\"Close\":224.94,\"High\":224.94,\"Low\":224.79,\"Volume\":100650,\"Date\":\"2024-09-25 01:48:00 PM\"},{\"ScripCode\":35523,\"Open\":224.82,\"Close\":224.94,\"High\":224.94,\"Low\":224.82,\"Volume\":86925,\"Date\":\"2024-09-25 01:49:00 PM\"},{\"ScripCode\":35523,\"Open\":224.82,\"Close\":224.86,\"High\":224.86,\"Low\":224.82,\"Volume\":22875,\"Date\":\"2024-09-25 01:50:00 PM\"},{\"ScripCode\":35523,\"Open\":224.99,\"Close\":225,\"High\":225,\"Low\":224.99,\"Volume\":77775,\"Date\":\"2024-09-25 01:51:00 PM\"},{\"ScripCode\":35523,\"Open\":224.99,\"Close\":225.05,\"High\":225.05,\"Low\":224.99,\"Volume\":36600,\"Date\":\"2024-09-25 01:52:00 PM\"},{\"ScripCode\":35523,\"Open\":224.9,\"Close\":225,\"High\":225.03,\"Low\":224.9,\"Volume\":68625,\"Date\":\"2024-09-25 01:53:00 PM\"},{\"ScripCode\":35523,\"Open\":224.91,\"Close\":224.89,\"High\":224.91,\"Low\":224.89,\"Volume\":32025,\"Date\":\"2024-09-25 01:54:00 PM\"},{\"ScripCode\":35523,\"Open\":224.89,\"Close\":225,\"High\":225,\"Low\":224.89,\"Volume\":18300,\"Date\":\"2024-09-25 01:55:00 PM\"},{\"ScripCode\":35523,\"Open\":225,\"Close\":224.95,\"High\":225.05,\"Low\":224.9,\"Volume\":36600,\"Date\":\"2024-09-25 01:56:00 PM\"},{\"ScripCode\":35523,\"Open\":224.95,\"Close\":225.04,\"High\":225.04,\"Low\":224.95,\"Volume\":32025,\"Date\":\"2024-09-25 01:57:00 PM\"},{\"ScripCode\":35523,\"Open\":225.03,\"Close\":225.04,\"High\":225.04,\"Low\":225.03,\"Volume\":32025,\"Date\":\"2024-09-25 01:58:00 PM\"},{\"ScripCode\":35523,\"Open\":225,\"Close\":225.02,\"High\":225.03,\"Low\":224.9,\"Volume\":68625,\"Date\":\"2024-09-25 01:59:00 PM\"},{\"ScripCode\":35523,\"Open\":224.96,\"Close\":224.9,\"High\":224.99,\"Low\":224.9,\"Volume\":36600,\"Date\":\"2024-09-25 02:00:00 PM\"},{\"ScripCode\":35523,\"Open\":224.9,\"Close\":224.85,\"High\":224.9,\"Low\":224.85,\"Volume\":18300,\"Date\":\"2024-09-25 02:01:00 PM\"},{\"ScripCode\":35523,\"Open\":224.78,\"Close\":224.95,\"High\":224.95,\"Low\":224.78,\"Volume\":36600,\"Date\":\"2024-09-25 02:02:00 PM\"},{\"ScripCode\":35523,\"Open\":224.95,\"Close\":224.94,\"High\":224.99,\"Low\":224.94,\"Volume\":91500,\"Date\":\"2024-09-25 02:03:00 PM\"},{\"ScripCode\":35523,\"Open\":225,\"Close\":225,\"High\":225,\"Low\":224.95,\"Volume\":59475,\"Date\":\"2024-09-25 02:04:00 PM\"},{\"ScripCode\":35523,\"Open\":225,\"Close\":225.05,\"High\":225.05,\"Low\":225,\"Volume\":59475,\"Date\":\"2024-09-25 02:05:00 PM\"},{\"ScripCode\":35523,\"Open\":225,\"Close\":225.1,\"High\":225.1,\"Low\":225,\"Volume\":54900,\"Date\":\"2024-09-25 02:06:00 PM\"},{\"ScripCode\":35523,\"Open\":225.09,\"Close\":225.14,\"High\":225.14,\"Low\":225.01,\"Volume\":137250,\"Date\":\"2024-09-25 02:07:00 PM\"},{\"ScripCode\":35523,\"Open\":225.08,\"Close\":225.15,\"High\":225.15,\"Low\":225.08,\"Volume\":54900,\"Date\":\"2024-09-25 02:08:00 PM\"},{\"ScripCode\":35523,\"Open\":225.04,\"Close\":225.15,\"High\":225.15,\"Low\":225.04,\"Volume\":27450,\"Date\":\"2024-09-25 02:09:00 PM\"},{\"ScripCode\":35523,\"Open\":225.15,\"Close\":225,\"High\":225.19,\"Low\":224.92,\"Volume\":41175,\"Date\":\"2024-09-25 02:10:00 PM\"},{\"ScripCode\":35523,\"Open\":225,\"Close\":224.99,\"High\":225,\"Low\":224.99,\"Volume\":27450,\"Date\":\"2024-09-25 02:11:00 PM\"},{\"ScripCode\":35523,\"Open\":225,\"Close\":225,\"High\":225.05,\"Low\":225,\"Volume\":36600,\"Date\":\"2024-09-25 02:12:00 PM\"},{\"ScripCode\":35523,\"Open\":225,\"Close\":224.95,\"High\":225,\"Low\":224.86,\"Volume\":50325,\"Date\":\"2024-09-25 02:13:00 PM\"},{\"ScripCode\":35523,\"Open\":224.95,\"Close\":224.95,\"High\":224.99,\"Low\":224.83,\"Volume\":32025,\"Date\":\"2024-09-25 02:14:00 PM\"},{\"ScripCode\":35523,\"Open\":225,\"Close\":225,\"High\":225,\"Low\":225,\"Volume\":27450,\"Date\":\"2024-09-25 02:15:00 PM\"},{\"ScripCode\":35523,\"Open\":225.01,\"Close\":225,\"High\":225.01,\"Low\":225,\"Volume\":91500,\"Date\":\"2024-09-25 02:16:00 PM\"},{\"ScripCode\":35523,\"Open\":225.01,\"Close\":225.01,\"High\":225.02,\"Low\":224.91,\"Volume\":54900,\"Date\":\"2024-09-25 02:17:00 PM\"},{\"ScripCode\":35523,\"Open\":225.07,\"Close\":225.05,\"High\":225.07,\"Low\":225,\"Volume\":41175,\"Date\":\"2024-09-25 02:18:00 PM\"},{\"ScripCode\":35523,\"Open\":225.05,\"Close\":225.05,\"High\":225.05,\"Low\":224.94,\"Volume\":64050,\"Date\":\"2024-09-25 02:19:00 PM\"},{\"ScripCode\":35523,\"Open\":224.93,\"Close\":224.84,\"High\":224.93,\"Low\":224.84,\"Volume\":146400,\"Date\":\"2024-09-25 02:20:00 PM\"},{\"ScripCode\":35523,\"Open\":224.9,\"Close\":224.95,\"High\":224.95,\"Low\":224.78,\"Volume\":54900,\"Date\":\"2024-09-25 02:21:00 PM\"},{\"ScripCode\":35523,\"Open\":224.95,\"Close\":224.85,\"High\":224.95,\"Low\":224.81,\"Volume\":45750,\"Date\":\"2024-09-25 02:22:00 PM\"},{\"ScripCode\":35523,\"Open\":224.85,\"Close\":225,\"High\":225,\"Low\":224.85,\"Volume\":22875,\"Date\":\"2024-09-25 02:23:00 PM\"},{\"ScripCode\":35523,\"Open\":225,\"Close\":224.9,\"High\":225,\"Low\":224.86,\"Volume\":54900,\"Date\":\"2024-09-25 02:24:00 PM\"},{\"ScripCode\":35523,\"Open\":225.01,\"Close\":224.95,\"High\":225.08,\"Low\":224.95,\"Volume\":54900,\"Date\":\"2024-09-25 02:25:00 PM\"},{\"ScripCode\":35523,\"Open\":225.02,\"Close\":225.1,\"High\":225.1,\"Low\":225.02,\"Volume\":146400,\"Date\":\"2024-09-25 02:26:00 PM\"},{\"ScripCode\":35523,\"Open\":225,\"Close\":225,\"High\":225,\"Low\":225,\"Volume\":251625,\"Date\":\"2024-09-25 02:27:00 PM\"},{\"ScripCode\":35523,\"Open\":225,\"Close\":224.9,\"High\":225,\"Low\":224.9,\"Volume\":36600,\"Date\":\"2024-09-25 02:28:00 PM\"},{\"ScripCode\":35523,\"Open\":224.9,\"Close\":224.85,\"High\":225,\"Low\":224.85,\"Volume\":45750,\"Date\":\"2024-09-25 02:29:00 PM\"},{\"ScripCode\":35523,\"Open\":224.85,\"Close\":224.52,\"High\":224.85,\"Low\":224.52,\"Volume\":41175,\"Date\":\"2024-09-25 02:30:00 PM\"},{\"ScripCode\":35523,\"Open\":224.52,\"Close\":224.66,\"High\":224.66,\"Low\":224.52,\"Volume\":22875,\"Date\":\"2024-09-25 02:31:00 PM\"},{\"ScripCode\":35523,\"Open\":224.7,\"Close\":224.61,\"High\":224.76,\"Low\":224.54,\"Volume\":36600,\"Date\":\"2024-09-25 02:32:00 PM\"},{\"ScripCode\":35523,\"Open\":224.61,\"Close\":224.76,\"High\":224.78,\"Low\":224.6,\"Volume\":54900,\"Date\":\"2024-09-25 02:33:00 PM\"},{\"ScripCode\":35523,\"Open\":224.75,\"Close\":224.7,\"High\":224.75,\"Low\":224.7,\"Volume\":9150,\"Date\":\"2024-09-25 02:34:00 PM\"},{\"ScripCode\":35523,\"Open\":224.7,\"Close\":224.7,\"High\":224.7,\"Low\":224.7,\"Volume\":9150,\"Date\":\"2024-09-25 02:35:00 PM\"},{\"ScripCode\":35523,\"Open\":224.7,\"Close\":224.75,\"High\":224.76,\"Low\":224.7,\"Volume\":41175,\"Date\":\"2024-09-25 02:36:00 PM\"},{\"ScripCode\":35523,\"Open\":224.8,\"Close\":224.73,\"High\":224.8,\"Low\":224.73,\"Volume\":27450,\"Date\":\"2024-09-25 02:37:00 PM\"},{\"ScripCode\":35523,\"Open\":224.73,\"Close\":224.8,\"High\":224.8,\"Low\":224.73,\"Volume\":13725,\"Date\":\"2024-09-25 02:38:00 PM\"},{\"ScripCode\":35523,\"Open\":224.8,\"Close\":224.77,\"High\":224.8,\"Low\":224.77,\"Volume\":18300,\"Date\":\"2024-09-25 02:39:00 PM\"},{\"ScripCode\":35523,\"Open\":224.8,\"Close\":224.9,\"High\":224.9,\"Low\":224.8,\"Volume\":100650,\"Date\":\"2024-09-25 02:40:00 PM\"},{\"ScripCode\":35523,\"Open\":224.9,\"Close\":224.82,\"High\":224.95,\"Low\":224.82,\"Volume\":36600,\"Date\":\"2024-09-25 02:41:00 PM\"},{\"ScripCode\":35523,\"Open\":224.79,\"Close\":224.79,\"High\":224.79,\"Low\":224.79,\"Volume\":301950,\"Date\":\"2024-09-25 02:42:00 PM\"},{\"ScripCode\":35523,\"Open\":224.76,\"Close\":224.83,\"High\":224.84,\"Low\":224.76,\"Volume\":32025,\"Date\":\"2024-09-25 02:43:00 PM\"},{\"ScripCode\":35523,\"Open\":224.77,\"Close\":224.98,\"High\":224.98,\"Low\":224.7,\"Volume\":82350,\"Date\":\"2024-09-25 02:44:00 PM\"},{\"ScripCode\":35523,\"Open\":225.05,\"Close\":225.02,\"High\":225.09,\"Low\":225.02,\"Volume\":59475,\"Date\":\"2024-09-25 02:45:00 PM\"},{\"ScripCode\":35523,\"Open\":225.02,\"Close\":225,\"High\":225.05,\"Low\":224.94,\"Volume\":59475,\"Date\":\"2024-09-25 02:46:00 PM\"},{\"ScripCode\":35523,\"Open\":224.97,\"Close\":224.75,\"High\":224.99,\"Low\":224.75,\"Volume\":68625,\"Date\":\"2024-09-25 02:47:00 PM\"},{\"ScripCode\":35523,\"Open\":224.75,\"Close\":224.54,\"High\":224.8,\"Low\":224.54,\"Volume\":59475,\"Date\":\"2024-09-25 02:48:00 PM\"},{\"ScripCode\":35523,\"Open\":224.54,\"Close\":224.69,\"High\":224.7,\"Low\":224.54,\"Volume\":68625,\"Date\":\"2024-09-25 02:49:00 PM\"},{\"ScripCode\":35523,\"Open\":224.7,\"Close\":224.6,\"High\":224.79,\"Low\":224.6,\"Volume\":36600,\"Date\":\"2024-09-25 02:50:00 PM\"},{\"ScripCode\":35523,\"Open\":224.6,\"Close\":224.7,\"High\":224.7,\"Low\":224.6,\"Volume\":27450,\"Date\":\"2024-09-25 02:51:00 PM\"},{\"ScripCode\":35523,\"Open\":224.7,\"Close\":224.5,\"High\":224.7,\"Low\":224.5,\"Volume\":50325,\"Date\":\"2024-09-25 02:52:00 PM\"},{\"ScripCode\":35523,\"Open\":224.53,\"Close\":224.55,\"High\":224.65,\"Low\":224.53,\"Volume\":22875,\"Date\":\"2024-09-25 02:53:00 PM\"},{\"ScripCode\":35523,\"Open\":224.53,\"Close\":224.55,\"High\":224.55,\"Low\":224.42,\"Volume\":59475,\"Date\":\"2024-09-25 02:54:00 PM\"},{\"ScripCode\":35523,\"Open\":224.34,\"Close\":224.49,\"High\":224.49,\"Low\":224.34,\"Volume\":50325,\"Date\":\"2024-09-25 02:55:00 PM\"},{\"ScripCode\":35523,\"Open\":224.39,\"Close\":224.23,\"High\":224.39,\"Low\":224.21,\"Volume\":105225,\"Date\":\"2024-09-25 02:56:00 PM\"},{\"ScripCode\":35523,\"Open\":224.23,\"Close\":224.28,\"High\":224.28,\"Low\":224.14,\"Volume\":18300,\"Date\":\"2024-09-25 02:57:00 PM\"},{\"ScripCode\":35523,\"Open\":224.28,\"Close\":224.28,\"High\":224.28,\"Low\":224.28,\"Volume\":215025,\"Date\":\"2024-09-25 02:58:00 PM\"},{\"ScripCode\":35523,\"Open\":224.15,\"Close\":224.4,\"High\":224.4,\"Low\":224.15,\"Volume\":416325,\"Date\":\"2024-09-25 02:59:00 PM\"},{\"ScripCode\":35523,\"Open\":224.6,\"Close\":224.93,\"High\":224.93,\"Low\":224.6,\"Volume\":251625,\"Date\":\"2024-09-25 03:00:00 PM\"},{\"ScripCode\":35523,\"Open\":224.9,\"Close\":224.99,\"High\":224.99,\"Low\":224.9,\"Volume\":155550,\"Date\":\"2024-09-25 03:01:00 PM\"},{\"ScripCode\":35523,\"Open\":225,\"Close\":225.1,\"High\":225.1,\"Low\":225,\"Volume\":100650,\"Date\":\"2024-09-25 03:02:00 PM\"},{\"ScripCode\":35523,\"Open\":225.18,\"Close\":225.2,\"High\":225.2,\"Low\":225.18,\"Volume\":100650,\"Date\":\"2024-09-25 03:03:00 PM\"},{\"ScripCode\":35523,\"Open\":225.25,\"Close\":225.3,\"High\":225.3,\"Low\":225.15,\"Volume\":251625,\"Date\":\"2024-09-25 03:04:00 PM\"},{\"ScripCode\":35523,\"Open\":225.3,\"Close\":225.3,\"High\":225.3,\"Low\":225.3,\"Volume\":187575,\"Date\":\"2024-09-25 03:05:00 PM\"},{\"ScripCode\":35523,\"Open\":225.54,\"Close\":225.6,\"High\":225.6,\"Low\":225.54,\"Volume\":384300,\"Date\":\"2024-09-25 03:06:00 PM\"},{\"ScripCode\":35523,\"Open\":225.69,\"Close\":225.7,\"High\":225.7,\"Low\":225.6,\"Volume\":247050,\"Date\":\"2024-09-25 03:07:00 PM\"},{\"ScripCode\":35523,\"Open\":225.74,\"Close\":225.54,\"High\":225.74,\"Low\":225.54,\"Volume\":192150,\"Date\":\"2024-09-25 03:08:00 PM\"},{\"ScripCode\":35523,\"Open\":225.67,\"Close\":225.58,\"High\":225.67,\"Low\":225.58,\"Volume\":219600,\"Date\":\"2024-09-25 03:09:00 PM\"},{\"ScripCode\":35523,\"Open\":225.7,\"Close\":225.7,\"High\":225.7,\"Low\":225.7,\"Volume\":59475,\"Date\":\"2024-09-25 03:10:00 PM\"},{\"ScripCode\":35523,\"Open\":225.75,\"Close\":225.8,\"High\":225.8,\"Low\":225.75,\"Volume\":96075,\"Date\":\"2024-09-25 03:11:00 PM\"},{\"ScripCode\":35523,\"Open\":225.82,\"Close\":225.86,\"High\":225.86,\"Low\":225.8,\"Volume\":183000,\"Date\":\"2024-09-25 03:12:00 PM\"},{\"ScripCode\":35523,\"Open\":225.73,\"Close\":225.75,\"High\":225.75,\"Low\":225.73,\"Volume\":64050,\"Date\":\"2024-09-25 03:13:00 PM\"},{\"ScripCode\":35523,\"Open\":225.74,\"Close\":225.65,\"High\":225.74,\"Low\":225.65,\"Volume\":59475,\"Date\":\"2024-09-25 03:14:00 PM\"},{\"ScripCode\":35523,\"Open\":225.64,\"Close\":225.64,\"High\":225.64,\"Low\":225.64,\"Volume\":96075,\"Date\":\"2024-09-25 03:15:00 PM\"},{\"ScripCode\":35523,\"Open\":225.7,\"Close\":225.58,\"High\":225.7,\"Low\":225.58,\"Volume\":123525,\"Date\":\"2024-09-25 03:16:00 PM\"},{\"ScripCode\":35523,\"Open\":225.74,\"Close\":225.67,\"High\":225.74,\"Low\":225.67,\"Volume\":64050,\"Date\":\"2024-09-25 03:17:00 PM\"},{\"ScripCode\":35523,\"Open\":225.66,\"Close\":225.54,\"High\":225.66,\"Low\":225.54,\"Volume\":100650,\"Date\":\"2024-09-25 03:18:00 PM\"},{\"ScripCode\":35523,\"Open\":225.66,\"Close\":225.55,\"High\":225.66,\"Low\":225.55,\"Volume\":283650,\"Date\":\"2024-09-25 03:19:00 PM\"},{\"ScripCode\":35523,\"Open\":225.4,\"Close\":225.47,\"High\":225.47,\"Low\":225.4,\"Volume\":352275,\"Date\":\"2024-09-25 03:20:00 PM\"},{\"ScripCode\":35523,\"Open\":225.16,\"Close\":225.33,\"High\":225.33,\"Low\":225.16,\"Volume\":333975,\"Date\":\"2024-09-25 03:21:00 PM\"},{\"ScripCode\":35523,\"Open\":225.33,\"Close\":225.4,\"High\":225.4,\"Low\":225.29,\"Volume\":64050,\"Date\":\"2024-09-25 03:22:00 PM\"},{\"ScripCode\":35523,\"Open\":225.31,\"Close\":225.31,\"High\":225.31,\"Low\":225.31,\"Volume\":32025,\"Date\":\"2024-09-25 03:23:00 PM\"},{\"ScripCode\":35523,\"Open\":225.29,\"Close\":225.21,\"High\":225.29,\"Low\":225.21,\"Volume\":210450,\"Date\":\"2024-09-25 03:24:00 PM\"},{\"ScripCode\":35523,\"Open\":225.44,\"Close\":225.47,\"High\":225.47,\"Low\":225.44,\"Volume\":301950,\"Date\":\"2024-09-25 03:25:00 PM\"},{\"ScripCode\":35523,\"Open\":225.39,\"Close\":225.4,\"High\":225.4,\"Low\":225.39,\"Volume\":269925,\"Date\":\"2024-09-25 03:26:00 PM\"},{\"ScripCode\":35523,\"Open\":225.16,\"Close\":225.13,\"High\":225.25,\"Low\":225.13,\"Volume\":306525,\"Date\":\"2024-09-25 03:27:00 PM\"},{\"ScripCode\":35523,\"Open\":225.06,\"Close\":225.25,\"High\":225.25,\"Low\":225.06,\"Volume\":146400,\"Date\":\"2024-09-25 03:28:00 PM\"},{\"ScripCode\":35523,\"Open\":225.19,\"Close\":225,\"High\":225.25,\"Low\":224.68,\"Volume\":764025,\"Date\":\"2024-09-25 03:29:00 PM\"},{\"ScripCode\":35523,\"Open\":226.45,\"Close\":226.45,\"High\":227.5,\"Low\":226.45,\"Volume\":1084275,\"Date\":\"2024-09-26 09:15:00 AM\"},{\"ScripCode\":35523,\"Open\":227.23,\"Close\":226.83,\"High\":227.23,\"Low\":226.83,\"Volume\":462075,\"Date\":\"2024-09-26 09:16:00 AM\"},{\"ScripCode\":35523,\"Open\":226.7,\"Close\":226.56,\"High\":226.7,\"Low\":226.56,\"Volume\":128100,\"Date\":\"2024-09-26 09:17:00 AM\"},{\"ScripCode\":35523,\"Open\":226.45,\"Close\":226.34,\"High\":226.45,\"Low\":226.04,\"Volume\":205875,\"Date\":\"2024-09-26 09:18:00 AM\"},{\"ScripCode\":35523,\"Open\":226.29,\"Close\":226.21,\"High\":226.3,\"Low\":225.97,\"Volume\":105225,\"Date\":\"2024-09-26 09:19:00 AM\"},{\"ScripCode\":35523,\"Open\":226.09,\"Close\":226.5,\"High\":226.5,\"Low\":225.93,\"Volume\":297375,\"Date\":\"2024-09-26 09:20:00 AM\"},{\"ScripCode\":35523,\"Open\":226.5,\"Close\":226.81,\"High\":226.81,\"Low\":226.5,\"Volume\":192150,\"Date\":\"2024-09-26 09:21:00 AM\"},{\"ScripCode\":35523,\"Open\":226.94,\"Close\":226.78,\"High\":226.94,\"Low\":226.71,\"Volume\":100650,\"Date\":\"2024-09-26 09:22:00 AM\"},{\"ScripCode\":35523,\"Open\":226.78,\"Close\":226.73,\"High\":226.78,\"Low\":226.61,\"Volume\":68625,\"Date\":\"2024-09-26 09:23:00 AM\"},{\"ScripCode\":35523,\"Open\":226.73,\"Close\":226.62,\"High\":226.73,\"Low\":226.5,\"Volume\":27450,\"Date\":\"2024-09-26 09:24:00 AM\"},{\"ScripCode\":35523,\"Open\":226.3,\"Close\":226.14,\"High\":226.32,\"Low\":226.14,\"Volume\":96075,\"Date\":\"2024-09-26 09:25:00 AM\"},{\"ScripCode\":35523,\"Open\":226.43,\"Close\":226.25,\"High\":226.51,\"Low\":226.25,\"Volume\":82350,\"Date\":\"2024-09-26 09:26:00 AM\"},{\"ScripCode\":35523,\"Open\":226.3,\"Close\":226.43,\"High\":226.64,\"Low\":226.23,\"Volume\":150975,\"Date\":\"2024-09-26 09:27:00 AM\"},{\"ScripCode\":35523,\"Open\":226.43,\"Close\":226.3,\"High\":226.58,\"Low\":226.2,\"Volume\":123525,\"Date\":\"2024-09-26 09:28:00 AM\"},{\"ScripCode\":35523,\"Open\":226.3,\"Close\":226,\"High\":226.35,\"Low\":225.9,\"Volume\":379725,\"Date\":\"2024-09-26 09:29:00 AM\"},{\"ScripCode\":35523,\"Open\":226.08,\"Close\":226.2,\"High\":226.26,\"Low\":225.98,\"Volume\":141825,\"Date\":\"2024-09-26 09:30:00 AM\"},{\"ScripCode\":35523,\"Open\":226.2,\"Close\":225.96,\"High\":226.21,\"Low\":225.96,\"Volume\":59475,\"Date\":\"2024-09-26 09:31:00 AM\"},{\"ScripCode\":35523,\"Open\":225.99,\"Close\":225.89,\"High\":226.1,\"Low\":225.85,\"Volume\":64050,\"Date\":\"2024-09-26 09:32:00 AM\"},{\"ScripCode\":35523,\"Open\":225.86,\"Close\":225.95,\"High\":226.07,\"Low\":225.8,\"Volume\":105225,\"Date\":\"2024-09-26 09:33:00 AM\"},{\"ScripCode\":35523,\"Open\":225.95,\"Close\":226,\"High\":226,\"Low\":225.89,\"Volume\":105225,\"Date\":\"2024-09-26 09:34:00 AM\"},{\"ScripCode\":35523,\"Open\":226,\"Close\":225.88,\"High\":226.01,\"Low\":225.88,\"Volume\":77775,\"Date\":\"2024-09-26 09:35:00 AM\"},{\"ScripCode\":35523,\"Open\":225.88,\"Close\":225.96,\"High\":225.97,\"Low\":225.88,\"Volume\":41175,\"Date\":\"2024-09-26 09:36:00 AM\"},{\"ScripCode\":35523,\"Open\":225.9,\"Close\":225.97,\"High\":225.97,\"Low\":225.9,\"Volume\":100650,\"Date\":\"2024-09-26 09:37:00 AM\"},{\"ScripCode\":35523,\"Open\":225.94,\"Close\":225.68,\"High\":225.94,\"Low\":225.68,\"Volume\":82350,\"Date\":\"2024-09-26 09:38:00 AM\"},{\"ScripCode\":35523,\"Open\":225.75,\"Close\":225.59,\"High\":225.78,\"Low\":225.45,\"Volume\":324825,\"Date\":\"2024-09-26 09:39:00 AM\"},{\"ScripCode\":35523,\"Open\":225.69,\"Close\":225.61,\"High\":225.69,\"Low\":225.54,\"Volume\":68625,\"Date\":\"2024-09-26 09:40:00 AM\"},{\"ScripCode\":35523,\"Open\":225.51,\"Close\":225.35,\"High\":225.51,\"Low\":225.11,\"Volume\":183000,\"Date\":\"2024-09-26 09:41:00 AM\"},{\"ScripCode\":35523,\"Open\":225.25,\"Close\":225.3,\"High\":225.34,\"Low\":225.25,\"Volume\":41175,\"Date\":\"2024-09-26 09:42:00 AM\"},{\"ScripCode\":35523,\"Open\":225.35,\"Close\":225.18,\"High\":225.35,\"Low\":225.18,\"Volume\":36600,\"Date\":\"2024-09-26 09:43:00 AM\"},{\"ScripCode\":35523,\"Open\":225.22,\"Close\":225.18,\"High\":225.24,\"Low\":225.11,\"Volume\":96075,\"Date\":\"2024-09-26 09:44:00 AM\"},{\"ScripCode\":35523,\"Open\":225.08,\"Close\":225,\"High\":225.16,\"Low\":224.93,\"Volume\":123525,\"Date\":\"2024-09-26 09:45:00 AM\"},{\"ScripCode\":35523,\"Open\":224.88,\"Close\":225.3,\"High\":225.3,\"Low\":224.88,\"Volume\":379725,\"Date\":\"2024-09-26 09:46:00 AM\"},{\"ScripCode\":35523,\"Open\":225.3,\"Close\":225.3,\"High\":225.4,\"Low\":225.17,\"Volume\":178425,\"Date\":\"2024-09-26 09:47:00 AM\"},{\"ScripCode\":35523,\"Open\":225.3,\"Close\":225.3,\"High\":225.3,\"Low\":225.3,\"Volume\":22875,\"Date\":\"2024-09-26 09:48:00 AM\"},{\"ScripCode\":35523,\"Open\":225.3,\"Close\":225.35,\"High\":225.35,\"Low\":225.3,\"Volume\":77775,\"Date\":\"2024-09-26 09:49:00 AM\"},{\"ScripCode\":35523,\"Open\":225.14,\"Close\":225.17,\"High\":225.17,\"Low\":225.14,\"Volume\":333975,\"Date\":\"2024-09-26 09:50:00 AM\"},{\"ScripCode\":35523,\"Open\":225.17,\"Close\":225.15,\"High\":225.27,\"Low\":225.12,\"Volume\":370575,\"Date\":\"2024-09-26 09:51:00 AM\"},{\"ScripCode\":35523,\"Open\":225.14,\"Close\":225.12,\"High\":225.18,\"Low\":225.12,\"Volume\":141825,\"Date\":\"2024-09-26 09:52:00 AM\"},{\"ScripCode\":35523,\"Open\":225.12,\"Close\":225.12,\"High\":225.13,\"Low\":225.11,\"Volume\":54900,\"Date\":\"2024-09-26 09:53:00 AM\"},{\"ScripCode\":35523,\"Open\":225.2,\"Close\":225.1,\"High\":225.2,\"Low\":225.06,\"Volume\":50325,\"Date\":\"2024-09-26 09:54:00 AM\"},{\"ScripCode\":35523,\"Open\":225.17,\"Close\":225.1,\"High\":225.17,\"Low\":225.1,\"Volume\":32025,\"Date\":\"2024-09-26 09:55:00 AM\"},{\"ScripCode\":35523,\"Open\":225.1,\"Close\":225.2,\"High\":225.2,\"Low\":225.1,\"Volume\":36600,\"Date\":\"2024-09-26 09:56:00 AM\"},{\"ScripCode\":35523,\"Open\":225.11,\"Close\":225.1,\"High\":225.11,\"Low\":225.1,\"Volume\":82350,\"Date\":\"2024-09-26 09:57:00 AM\"},{\"ScripCode\":35523,\"Open\":225,\"Close\":224.97,\"High\":225,\"Low\":224.97,\"Volume\":128100,\"Date\":\"2024-09-26 09:58:00 AM\"},{\"ScripCode\":35523,\"Open\":224.86,\"Close\":225.14,\"High\":225.14,\"Low\":224.86,\"Volume\":137250,\"Date\":\"2024-09-26 09:59:00 AM\"},{\"ScripCode\":35523,\"Open\":225.12,\"Close\":224.95,\"High\":225.12,\"Low\":224.95,\"Volume\":68625,\"Date\":\"2024-09-26 10:00:00 AM\"},{\"ScripCode\":35523,\"Open\":224.9,\"Close\":225,\"High\":225,\"Low\":224.9,\"Volume\":18300,\"Date\":\"2024-09-26 10:01:00 AM\"},{\"ScripCode\":35523,\"Open\":225.06,\"Close\":225.06,\"High\":225.06,\"Low\":225.06,\"Volume\":132675,\"Date\":\"2024-09-26 10:02:00 AM\"},{\"ScripCode\":35523,\"Open\":225.13,\"Close\":225.06,\"High\":225.13,\"Low\":225.06,\"Volume\":146400,\"Date\":\"2024-09-26 10:03:00 AM\"},{\"ScripCode\":35523,\"Open\":225.1,\"Close\":225.1,\"High\":225.1,\"Low\":225.1,\"Volume\":45750,\"Date\":\"2024-09-26 10:04:00 AM\"},{\"ScripCode\":35523,\"Open\":225.17,\"Close\":225.21,\"High\":225.21,\"Low\":225.17,\"Volume\":489525,\"Date\":\"2024-09-26 10:05:00 AM\"},{\"ScripCode\":35523,\"Open\":225.25,\"Close\":225.29,\"High\":225.36,\"Low\":225.22,\"Volume\":132675,\"Date\":\"2024-09-26 10:06:00 AM\"},{\"ScripCode\":35523,\"Open\":225.29,\"Close\":225.25,\"High\":225.29,\"Low\":225.25,\"Volume\":45750,\"Date\":\"2024-09-26 10:07:00 AM\"},{\"ScripCode\":35523,\"Open\":225.3,\"Close\":225.3,\"High\":225.3,\"Low\":225.3,\"Volume\":36600,\"Date\":\"2024-09-26 10:08:00 AM\"},{\"ScripCode\":35523,\"Open\":225.22,\"Close\":225.21,\"High\":225.22,\"Low\":225.21,\"Volume\":118950,\"Date\":\"2024-09-26 10:09:00 AM\"},{\"ScripCode\":35523,\"Open\":225.1,\"Close\":224.94,\"High\":225.1,\"Low\":224.94,\"Volume\":41175,\"Date\":\"2024-09-26 10:10:00 AM\"},{\"ScripCode\":35523,\"Open\":224.95,\"Close\":224.98,\"High\":224.98,\"Low\":224.95,\"Volume\":50325,\"Date\":\"2024-09-26 10:11:00 AM\"},{\"ScripCode\":35523,\"Open\":224.88,\"Close\":224.9,\"High\":224.9,\"Low\":224.88,\"Volume\":32025,\"Date\":\"2024-09-26 10:12:00 AM\"},{\"ScripCode\":35523,\"Open\":224.8,\"Close\":224.84,\"High\":224.99,\"Low\":224.79,\"Volume\":100650,\"Date\":\"2024-09-26 10:13:00 AM\"},{\"ScripCode\":35523,\"Open\":224.82,\"Close\":224.86,\"High\":224.86,\"Low\":224.82,\"Volume\":27450,\"Date\":\"2024-09-26 10:14:00 AM\"},{\"ScripCode\":35523,\"Open\":224.56,\"Close\":224.6,\"High\":224.62,\"Low\":224.56,\"Volume\":128100,\"Date\":\"2024-09-26 10:15:00 AM\"},{\"ScripCode\":35523,\"Open\":224.6,\"Close\":224.56,\"High\":224.6,\"Low\":224.56,\"Volume\":59475,\"Date\":\"2024-09-26 10:16:00 AM\"},{\"ScripCode\":35523,\"Open\":224.6,\"Close\":224.61,\"High\":224.61,\"Low\":224.6,\"Volume\":22875,\"Date\":\"2024-09-26 10:17:00 AM\"},{\"ScripCode\":35523,\"Open\":224.61,\"Close\":224.61,\"High\":224.61,\"Low\":224.61,\"Volume\":32025,\"Date\":\"2024-09-26 10:18:00 AM\"},{\"ScripCode\":35523,\"Open\":224.69,\"Close\":224.69,\"High\":224.7,\"Low\":224.62,\"Volume\":50325,\"Date\":\"2024-09-26 10:19:00 AM\"},{\"ScripCode\":35523,\"Open\":224.69,\"Close\":224.61,\"High\":224.69,\"Low\":224.61,\"Volume\":22875,\"Date\":\"2024-09-26 10:20:00 AM\"},{\"ScripCode\":35523,\"Open\":224.72,\"Close\":224.71,\"High\":224.72,\"Low\":224.71,\"Volume\":41175,\"Date\":\"2024-09-26 10:21:00 AM\"},{\"ScripCode\":35523,\"Open\":224.74,\"Close\":224.8,\"High\":224.8,\"Low\":224.74,\"Volume\":68625,\"Date\":\"2024-09-26 10:22:00 AM\"},{\"ScripCode\":35523,\"Open\":224.71,\"Close\":224.87,\"High\":224.9,\"Low\":224.71,\"Volume\":59475,\"Date\":\"2024-09-26 10:23:00 AM\"},{\"ScripCode\":35523,\"Open\":224.9,\"Close\":224.94,\"High\":224.98,\"Low\":224.9,\"Volume\":45750,\"Date\":\"2024-09-26 10:24:00 AM\"},{\"ScripCode\":35523,\"Open\":224.93,\"Close\":224.92,\"High\":224.95,\"Low\":224.92,\"Volume\":22875,\"Date\":\"2024-09-26 10:25:00 AM\"},{\"ScripCode\":35523,\"Open\":224.92,\"Close\":224.87,\"High\":224.92,\"Low\":224.87,\"Volume\":41175,\"Date\":\"2024-09-26 10:26:00 AM\"},{\"ScripCode\":35523,\"Open\":224.85,\"Close\":224.93,\"High\":224.93,\"Low\":224.85,\"Volume\":27450,\"Date\":\"2024-09-26 10:27:00 AM\"},{\"ScripCode\":35523,\"Open\":224.96,\"Close\":224.98,\"High\":224.98,\"Low\":224.96,\"Volume\":41175,\"Date\":\"2024-09-26 10:28:00 AM\"},{\"ScripCode\":35523,\"Open\":224.95,\"Close\":224.97,\"High\":224.97,\"Low\":224.95,\"Volume\":64050,\"Date\":\"2024-09-26 10:29:00 AM\"},{\"ScripCode\":35523,\"Open\":225,\"Close\":225,\"High\":225,\"Low\":225,\"Volume\":123525,\"Date\":\"2024-09-26 10:30:00 AM\"},{\"ScripCode\":35523,\"Open\":225,\"Close\":225.05,\"High\":225.05,\"Low\":225,\"Volume\":109800,\"Date\":\"2024-09-26 10:31:00 AM\"},{\"ScripCode\":35523,\"Open\":225.11,\"Close\":225.16,\"High\":225.16,\"Low\":225.11,\"Volume\":91500,\"Date\":\"2024-09-26 10:32:00 AM\"},{\"ScripCode\":35523,\"Open\":225.2,\"Close\":225.28,\"High\":225.28,\"Low\":225.2,\"Volume\":100650,\"Date\":\"2024-09-26 10:33:00 AM\"},{\"ScripCode\":35523,\"Open\":225.26,\"Close\":225.26,\"High\":225.26,\"Low\":225.26,\"Volume\":155550,\"Date\":\"2024-09-26 10:34:00 AM\"},{\"ScripCode\":35523,\"Open\":225.33,\"Close\":226.12,\"High\":226.12,\"Low\":225.33,\"Volume\":1331325,\"Date\":\"2024-09-26 10:35:00 AM\"},{\"ScripCode\":35523,\"Open\":226.6,\"Close\":226.4,\"High\":226.6,\"Low\":226.4,\"Volume\":855525,\"Date\":\"2024-09-26 10:36:00 AM\"},{\"ScripCode\":35523,\"Open\":226.31,\"Close\":226.39,\"High\":226.39,\"Low\":226.31,\"Volume\":50325,\"Date\":\"2024-09-26 10:37:00 AM\"},{\"ScripCode\":35523,\"Open\":226.39,\"Close\":226.4,\"High\":226.5,\"Low\":226.39,\"Volume\":64050,\"Date\":\"2024-09-26 10:38:00 AM\"},{\"ScripCode\":35523,\"Open\":226.39,\"Close\":226.4,\"High\":226.4,\"Low\":226.39,\"Volume\":50325,\"Date\":\"2024-09-26 10:39:00 AM\"},{\"ScripCode\":35523,\"Open\":226.37,\"Close\":226.56,\"High\":226.61,\"Low\":226.34,\"Volume\":114375,\"Date\":\"2024-09-26 10:40:00 AM\"},{\"ScripCode\":35523,\"Open\":226.62,\"Close\":226.56,\"High\":226.62,\"Low\":226.43,\"Volume\":64050,\"Date\":\"2024-09-26 10:41:00 AM\"},{\"ScripCode\":35523,\"Open\":226.54,\"Close\":226.46,\"High\":226.6,\"Low\":226.36,\"Volume\":50325,\"Date\":\"2024-09-26 10:42:00 AM\"},{\"ScripCode\":35523,\"Open\":226.46,\"Close\":226.34,\"High\":226.46,\"Low\":226.34,\"Volume\":32025,\"Date\":\"2024-09-26 10:43:00 AM\"},{\"ScripCode\":35523,\"Open\":226.53,\"Close\":226.52,\"High\":226.67,\"Low\":226.52,\"Volume\":68625,\"Date\":\"2024-09-26 10:44:00 AM\"},{\"ScripCode\":35523,\"Open\":226.52,\"Close\":226.52,\"High\":226.54,\"Low\":226.48,\"Volume\":41175,\"Date\":\"2024-09-26 10:45:00 AM\"},{\"ScripCode\":35523,\"Open\":226.47,\"Close\":226.44,\"High\":226.54,\"Low\":226.44,\"Volume\":59475,\"Date\":\"2024-09-26 10:46:00 AM\"},{\"ScripCode\":35523,\"Open\":226.61,\"Close\":226.56,\"High\":226.61,\"Low\":226.51,\"Volume\":32025,\"Date\":\"2024-09-26 10:47:00 AM\"},{\"ScripCode\":35523,\"Open\":226.54,\"Close\":226.58,\"High\":226.58,\"Low\":226.54,\"Volume\":109800,\"Date\":\"2024-09-26 10:48:00 AM\"},{\"ScripCode\":35523,\"Open\":226.6,\"Close\":226.51,\"High\":226.61,\"Low\":226.51,\"Volume\":41175,\"Date\":\"2024-09-26 10:49:00 AM\"},{\"ScripCode\":35523,\"Open\":226.51,\"Close\":226.43,\"High\":226.52,\"Low\":226.43,\"Volume\":64050,\"Date\":\"2024-09-26 10:50:00 AM\"},{\"ScripCode\":35523,\"Open\":226.45,\"Close\":226.51,\"High\":226.55,\"Low\":226.41,\"Volume\":45750,\"Date\":\"2024-09-26 10:51:00 AM\"},{\"ScripCode\":35523,\"Open\":226.59,\"Close\":226.62,\"High\":226.62,\"Low\":226.59,\"Volume\":45750,\"Date\":\"2024-09-26 10:52:00 AM\"},{\"ScripCode\":35523,\"Open\":226.7,\"Close\":226.7,\"High\":226.7,\"Low\":226.7,\"Volume\":187575,\"Date\":\"2024-09-26 10:53:00 AM\"},{\"ScripCode\":35523,\"Open\":226.67,\"Close\":226.62,\"High\":226.67,\"Low\":226.62,\"Volume\":86925,\"Date\":\"2024-09-26 10:54:00 AM\"},{\"ScripCode\":35523,\"Open\":226.67,\"Close\":226.74,\"High\":226.74,\"Low\":226.67,\"Volume\":91500,\"Date\":\"2024-09-26 10:55:00 AM\"},{\"ScripCode\":35523,\"Open\":226.58,\"Close\":226.56,\"High\":226.58,\"Low\":226.56,\"Volume\":105225,\"Date\":\"2024-09-26 10:56:00 AM\"},{\"ScripCode\":35523,\"Open\":226.66,\"Close\":226.67,\"High\":226.67,\"Low\":226.66,\"Volume\":59475,\"Date\":\"2024-09-26 10:57:00 AM\"},{\"ScripCode\":35523,\"Open\":226.7,\"Close\":226.75,\"High\":226.75,\"Low\":226.7,\"Volume\":64050,\"Date\":\"2024-09-26 10:58:00 AM\"},{\"ScripCode\":35523,\"Open\":226.66,\"Close\":226.7,\"High\":226.7,\"Low\":226.66,\"Volume\":32025,\"Date\":\"2024-09-26 10:59:00 AM\"},{\"ScripCode\":35523,\"Open\":226.7,\"Close\":226.7,\"High\":226.7,\"Low\":226.7,\"Volume\":32025,\"Date\":\"2024-09-26 11:00:00 AM\"},{\"ScripCode\":35523,\"Open\":226.62,\"Close\":226.64,\"High\":226.64,\"Low\":226.62,\"Volume\":36600,\"Date\":\"2024-09-26 11:01:00 AM\"},{\"ScripCode\":35523,\"Open\":226.78,\"Close\":226.7,\"High\":226.78,\"Low\":226.7,\"Volume\":22875,\"Date\":\"2024-09-26 11:02:00 AM\"},{\"ScripCode\":35523,\"Open\":226.7,\"Close\":226.64,\"High\":226.7,\"Low\":226.64,\"Volume\":27450,\"Date\":\"2024-09-26 11:03:00 AM\"},{\"ScripCode\":35523,\"Open\":226.62,\"Close\":226.53,\"High\":226.62,\"Low\":226.53,\"Volume\":77775,\"Date\":\"2024-09-26 11:04:00 AM\"},{\"ScripCode\":35523,\"Open\":226.77,\"Close\":226.58,\"High\":226.77,\"Low\":226.58,\"Volume\":68625,\"Date\":\"2024-09-26 11:05:00 AM\"},{\"ScripCode\":35523,\"Open\":226.59,\"Close\":226.5,\"High\":226.59,\"Low\":226.5,\"Volume\":32025,\"Date\":\"2024-09-26 11:06:00 AM\"},{\"ScripCode\":35523,\"Open\":226.61,\"Close\":226.61,\"High\":226.61,\"Low\":226.61,\"Volume\":86925,\"Date\":\"2024-09-26 11:07:00 AM\"},{\"ScripCode\":35523,\"Open\":226.59,\"Close\":226.68,\"High\":226.68,\"Low\":226.59,\"Volume\":18300,\"Date\":\"2024-09-26 11:08:00 AM\"},{\"ScripCode\":35523,\"Open\":226.69,\"Close\":226.7,\"High\":226.7,\"Low\":226.63,\"Volume\":64050,\"Date\":\"2024-09-26 11:09:00 AM\"},{\"ScripCode\":35523,\"Open\":226.85,\"Close\":226.88,\"High\":226.88,\"Low\":226.85,\"Volume\":187575,\"Date\":\"2024-09-26 11:10:00 AM\"},{\"ScripCode\":35523,\"Open\":226.95,\"Close\":226.91,\"High\":226.95,\"Low\":226.91,\"Volume\":169275,\"Date\":\"2024-09-26 11:11:00 AM\"},{\"ScripCode\":35523,\"Open\":226.94,\"Close\":226.99,\"High\":226.99,\"Low\":226.94,\"Volume\":109800,\"Date\":\"2024-09-26 11:12:00 AM\"},{\"ScripCode\":35523,\"Open\":227,\"Close\":227.18,\"High\":227.18,\"Low\":227,\"Volume\":613050,\"Date\":\"2024-09-26 11:13:00 AM\"},{\"ScripCode\":35523,\"Open\":227.18,\"Close\":227.18,\"High\":227.3,\"Low\":227.18,\"Volume\":187575,\"Date\":\"2024-09-26 11:14:00 AM\"},{\"ScripCode\":35523,\"Open\":227.3,\"Close\":227.28,\"High\":227.3,\"Low\":227.28,\"Volume\":77775,\"Date\":\"2024-09-26 11:15:00 AM\"},{\"ScripCode\":35523,\"Open\":227.43,\"Close\":227.65,\"High\":227.65,\"Low\":227.4,\"Volume\":411750,\"Date\":\"2024-09-26 11:16:00 AM\"},{\"ScripCode\":35523,\"Open\":227.75,\"Close\":227.36,\"High\":227.75,\"Low\":227.36,\"Volume\":183000,\"Date\":\"2024-09-26 11:17:00 AM\"},{\"ScripCode\":35523,\"Open\":227.36,\"Close\":227.6,\"High\":227.61,\"Low\":227.19,\"Volume\":269925,\"Date\":\"2024-09-26 11:18:00 AM\"},{\"ScripCode\":35523,\"Open\":227.61,\"Close\":227.57,\"High\":227.63,\"Low\":227.57,\"Volume\":82350,\"Date\":\"2024-09-26 11:19:00 AM\"},{\"ScripCode\":35523,\"Open\":227.6,\"Close\":227.6,\"High\":227.6,\"Low\":227.37,\"Volume\":164700,\"Date\":\"2024-09-26 11:20:00 AM\"},{\"ScripCode\":35523,\"Open\":227.55,\"Close\":227.55,\"High\":227.6,\"Low\":227.55,\"Volume\":118950,\"Date\":\"2024-09-26 11:21:00 AM\"},{\"ScripCode\":35523,\"Open\":227.55,\"Close\":227.54,\"High\":227.58,\"Low\":227.54,\"Volume\":137250,\"Date\":\"2024-09-26 11:22:00 AM\"},{\"ScripCode\":35523,\"Open\":227.56,\"Close\":227.44,\"High\":227.56,\"Low\":227.44,\"Volume\":96075,\"Date\":\"2024-09-26 11:23:00 AM\"},{\"ScripCode\":35523,\"Open\":227.5,\"Close\":227.58,\"High\":227.58,\"Low\":227.5,\"Volume\":201300,\"Date\":\"2024-09-26 11:24:00 AM\"},{\"ScripCode\":35523,\"Open\":227.5,\"Close\":227.5,\"High\":227.5,\"Low\":227.35,\"Volume\":260775,\"Date\":\"2024-09-26 11:25:00 AM\"},{\"ScripCode\":35523,\"Open\":227.5,\"Close\":227.33,\"High\":227.5,\"Low\":227.33,\"Volume\":73200,\"Date\":\"2024-09-26 11:26:00 AM\"},{\"ScripCode\":35523,\"Open\":227.36,\"Close\":227.36,\"High\":227.36,\"Low\":227.36,\"Volume\":36600,\"Date\":\"2024-09-26 11:27:00 AM\"},{\"ScripCode\":35523,\"Open\":227.41,\"Close\":227.45,\"High\":227.45,\"Low\":227.41,\"Volume\":137250,\"Date\":\"2024-09-26 11:28:00 AM\"},{\"ScripCode\":35523,\"Open\":227.46,\"Close\":227.49,\"High\":227.49,\"Low\":227.46,\"Volume\":50325,\"Date\":\"2024-09-26 11:29:00 AM\"},{\"ScripCode\":35523,\"Open\":227.42,\"Close\":227.6,\"High\":227.62,\"Low\":227.42,\"Volume\":215025,\"Date\":\"2024-09-26 11:30:00 AM\"},{\"ScripCode\":35523,\"Open\":227.54,\"Close\":227.57,\"High\":227.57,\"Low\":227.54,\"Volume\":68625,\"Date\":\"2024-09-26 11:31:00 AM\"},{\"ScripCode\":35523,\"Open\":227.57,\"Close\":227.68,\"High\":227.68,\"Low\":227.57,\"Volume\":77775,\"Date\":\"2024-09-26 11:32:00 AM\"},{\"ScripCode\":35523,\"Open\":227.69,\"Close\":227.7,\"High\":227.7,\"Low\":227.69,\"Volume\":50325,\"Date\":\"2024-09-26 11:33:00 AM\"},{\"ScripCode\":35523,\"Open\":227.65,\"Close\":227.55,\"High\":227.65,\"Low\":227.55,\"Volume\":118950,\"Date\":\"2024-09-26 11:34:00 AM\"},{\"ScripCode\":35523,\"Open\":227.53,\"Close\":227.62,\"High\":227.62,\"Low\":227.53,\"Volume\":77775,\"Date\":\"2024-09-26 11:35:00 AM\"},{\"ScripCode\":35523,\"Open\":227.56,\"Close\":228,\"High\":228,\"Low\":227.56,\"Volume\":471225,\"Date\":\"2024-09-26 11:36:00 AM\"},{\"ScripCode\":35523,\"Open\":227.92,\"Close\":228.08,\"High\":228.08,\"Low\":227.92,\"Volume\":164700,\"Date\":\"2024-09-26 11:37:00 AM\"},{\"ScripCode\":35523,\"Open\":228.2,\"Close\":228.25,\"High\":228.25,\"Low\":228.2,\"Volume\":247050,\"Date\":\"2024-09-26 11:38:00 AM\"},{\"ScripCode\":35523,\"Open\":228.15,\"Close\":228.5,\"High\":228.5,\"Low\":228.15,\"Volume\":507825,\"Date\":\"2024-09-26 11:39:00 AM\"},{\"ScripCode\":35523,\"Open\":228.48,\"Close\":228.53,\"High\":228.6,\"Low\":228.48,\"Volume\":160125,\"Date\":\"2024-09-26 11:40:00 AM\"},{\"ScripCode\":35523,\"Open\":228.53,\"Close\":227.97,\"High\":228.53,\"Low\":227.95,\"Volume\":224175,\"Date\":\"2024-09-26 11:41:00 AM\"},{\"ScripCode\":35523,\"Open\":227.95,\"Close\":227.92,\"High\":227.95,\"Low\":227.85,\"Volume\":73200,\"Date\":\"2024-09-26 11:42:00 AM\"},{\"ScripCode\":35523,\"Open\":227.92,\"Close\":227.69,\"High\":227.92,\"Low\":227.69,\"Volume\":50325,\"Date\":\"2024-09-26 11:43:00 AM\"},{\"ScripCode\":35523,\"Open\":227.46,\"Close\":227.42,\"High\":227.46,\"Low\":227.39,\"Volume\":279075,\"Date\":\"2024-09-26 11:44:00 AM\"},{\"ScripCode\":35523,\"Open\":227.42,\"Close\":227.45,\"High\":227.45,\"Low\":227.35,\"Volume\":128100,\"Date\":\"2024-09-26 11:45:00 AM\"},{\"ScripCode\":35523,\"Open\":227.5,\"Close\":227.49,\"High\":227.51,\"Low\":227.4,\"Volume\":96075,\"Date\":\"2024-09-26 11:46:00 AM\"},{\"ScripCode\":35523,\"Open\":227.49,\"Close\":227.5,\"High\":227.5,\"Low\":227.44,\"Volume\":32025,\"Date\":\"2024-09-26 11:47:00 AM\"},{\"ScripCode\":35523,\"Open\":227.47,\"Close\":227.54,\"High\":227.54,\"Low\":227.47,\"Volume\":73200,\"Date\":\"2024-09-26 11:48:00 AM\"},{\"ScripCode\":35523,\"Open\":227.54,\"Close\":227.6,\"High\":227.72,\"Low\":227.54,\"Volume\":205875,\"Date\":\"2024-09-26 11:49:00 AM\"},{\"ScripCode\":35523,\"Open\":227.6,\"Close\":227.57,\"High\":227.6,\"Low\":227.57,\"Volume\":36600,\"Date\":\"2024-09-26 11:50:00 AM\"},{\"ScripCode\":35523,\"Open\":227.57,\"Close\":227.43,\"High\":227.57,\"Low\":227.43,\"Volume\":73200,\"Date\":\"2024-09-26 11:51:00 AM\"},{\"ScripCode\":35523,\"Open\":227.43,\"Close\":227.4,\"High\":227.43,\"Low\":227.4,\"Volume\":68625,\"Date\":\"2024-09-26 11:52:00 AM\"},{\"ScripCode\":35523,\"Open\":227.47,\"Close\":227.45,\"High\":227.47,\"Low\":227.35,\"Volume\":86925,\"Date\":\"2024-09-26 11:53:00 AM\"},{\"ScripCode\":35523,\"Open\":227.47,\"Close\":227.47,\"High\":227.47,\"Low\":227.47,\"Volume\":59475,\"Date\":\"2024-09-26 11:54:00 AM\"},{\"ScripCode\":35523,\"Open\":227.5,\"Close\":227.47,\"High\":227.5,\"Low\":227.47,\"Volume\":64050,\"Date\":\"2024-09-26 11:55:00 AM\"},{\"ScripCode\":35523,\"Open\":227.47,\"Close\":227.48,\"High\":227.48,\"Low\":227.47,\"Volume\":36600,\"Date\":\"2024-09-26 11:56:00 AM\"},{\"ScripCode\":35523,\"Open\":227.61,\"Close\":227.59,\"High\":227.71,\"Low\":227.59,\"Volume\":178425,\"Date\":\"2024-09-26 11:57:00 AM\"},{\"ScripCode\":35523,\"Open\":227.59,\"Close\":227.83,\"High\":227.83,\"Low\":227.59,\"Volume\":96075,\"Date\":\"2024-09-26 11:58:00 AM\"},{\"ScripCode\":35523,\"Open\":227.83,\"Close\":227.71,\"High\":227.87,\"Low\":227.71,\"Volume\":137250,\"Date\":\"2024-09-26 11:59:00 AM\"},{\"ScripCode\":35523,\"Open\":227.82,\"Close\":227.97,\"High\":228,\"Low\":227.73,\"Volume\":114375,\"Date\":\"2024-09-26 12:00:00 PM\"},{\"ScripCode\":35523,\"Open\":227.97,\"Close\":228.06,\"High\":228.06,\"Low\":227.93,\"Volume\":68625,\"Date\":\"2024-09-26 12:01:00 PM\"},{\"ScripCode\":35523,\"Open\":228.05,\"Close\":227.96,\"High\":228.05,\"Low\":227.96,\"Volume\":73200,\"Date\":\"2024-09-26 12:02:00 PM\"},{\"ScripCode\":35523,\"Open\":227.9,\"Close\":228.05,\"High\":228.05,\"Low\":227.9,\"Volume\":155550,\"Date\":\"2024-09-26 12:03:00 PM\"},{\"ScripCode\":35523,\"Open\":228,\"Close\":228.15,\"High\":228.15,\"Low\":228,\"Volume\":219600,\"Date\":\"2024-09-26 12:04:00 PM\"},{\"ScripCode\":35523,\"Open\":228.15,\"Close\":228.2,\"High\":228.2,\"Low\":228.15,\"Volume\":77775,\"Date\":\"2024-09-26 12:05:00 PM\"},{\"ScripCode\":35523,\"Open\":228.15,\"Close\":228.18,\"High\":228.18,\"Low\":228.15,\"Volume\":68625,\"Date\":\"2024-09-26 12:06:00 PM\"},{\"ScripCode\":35523,\"Open\":228.19,\"Close\":228.19,\"High\":228.19,\"Low\":228.19,\"Volume\":64050,\"Date\":\"2024-09-26 12:07:00 PM\"},{\"ScripCode\":35523,\"Open\":228.07,\"Close\":228.16,\"High\":228.16,\"Low\":228.07,\"Volume\":164700,\"Date\":\"2024-09-26 12:08:00 PM\"},{\"ScripCode\":35523,\"Open\":228.18,\"Close\":228.21,\"High\":228.21,\"Low\":228.18,\"Volume\":86925,\"Date\":\"2024-09-26 12:09:00 PM\"},{\"ScripCode\":35523,\"Open\":228.25,\"Close\":228.3,\"High\":228.3,\"Low\":228.25,\"Volume\":64050,\"Date\":\"2024-09-26 12:10:00 PM\"},{\"ScripCode\":35523,\"Open\":228.24,\"Close\":228.18,\"High\":228.26,\"Low\":228.18,\"Volume\":86925,\"Date\":\"2024-09-26 12:11:00 PM\"},{\"ScripCode\":35523,\"Open\":228.18,\"Close\":228.21,\"High\":228.21,\"Low\":228.18,\"Volume\":59475,\"Date\":\"2024-09-26 12:12:00 PM\"},{\"ScripCode\":35523,\"Open\":228.21,\"Close\":227.98,\"High\":228.21,\"Low\":227.98,\"Volume\":68625,\"Date\":\"2024-09-26 12:13:00 PM\"},{\"ScripCode\":35523,\"Open\":228.04,\"Close\":228.14,\"High\":228.14,\"Low\":228.04,\"Volume\":366000,\"Date\":\"2024-09-26 12:14:00 PM\"},{\"ScripCode\":35523,\"Open\":228.14,\"Close\":228.34,\"High\":228.34,\"Low\":228.13,\"Volume\":164700,\"Date\":\"2024-09-26 12:15:00 PM\"},{\"ScripCode\":35523,\"Open\":228.34,\"Close\":228.36,\"High\":228.37,\"Low\":228.27,\"Volume\":64050,\"Date\":\"2024-09-26 12:16:00 PM\"},{\"ScripCode\":35523,\"Open\":228.36,\"Close\":228.29,\"High\":228.36,\"Low\":228.29,\"Volume\":36600,\"Date\":\"2024-09-26 12:17:00 PM\"},{\"ScripCode\":35523,\"Open\":228.26,\"Close\":228.35,\"High\":228.35,\"Low\":228.26,\"Volume\":100650,\"Date\":\"2024-09-26 12:18:00 PM\"},{\"ScripCode\":35523,\"Open\":228.35,\"Close\":228.35,\"High\":228.35,\"Low\":228.35,\"Volume\":54900,\"Date\":\"2024-09-26 12:19:00 PM\"},{\"ScripCode\":35523,\"Open\":228.38,\"Close\":228.24,\"High\":228.38,\"Low\":228.24,\"Volume\":118950,\"Date\":\"2024-09-26 12:20:00 PM\"},{\"ScripCode\":35523,\"Open\":228.24,\"Close\":228.19,\"High\":228.24,\"Low\":228.19,\"Volume\":41175,\"Date\":\"2024-09-26 12:21:00 PM\"},{\"ScripCode\":35523,\"Open\":228.1,\"Close\":228.02,\"High\":228.1,\"Low\":228.02,\"Volume\":73200,\"Date\":\"2024-09-26 12:22:00 PM\"},{\"ScripCode\":35523,\"Open\":228.04,\"Close\":228.19,\"High\":228.28,\"Low\":228.04,\"Volume\":100650,\"Date\":\"2024-09-26 12:23:00 PM\"},{\"ScripCode\":35523,\"Open\":228.19,\"Close\":228.36,\"High\":228.36,\"Low\":228.19,\"Volume\":59475,\"Date\":\"2024-09-26 12:24:00 PM\"},{\"ScripCode\":35523,\"Open\":228.36,\"Close\":228.46,\"High\":228.46,\"Low\":228.29,\"Volume\":77775,\"Date\":\"2024-09-26 12:25:00 PM\"},{\"ScripCode\":35523,\"Open\":228.46,\"Close\":228.73,\"High\":228.8,\"Low\":228.36,\"Volume\":398025,\"Date\":\"2024-09-26 12:26:00 PM\"},{\"ScripCode\":35523,\"Open\":228.73,\"Close\":228.81,\"High\":228.88,\"Low\":228.71,\"Volume\":173850,\"Date\":\"2024-09-26 12:27:00 PM\"},{\"ScripCode\":35523,\"Open\":228.9,\"Close\":229.5,\"High\":229.5,\"Low\":228.9,\"Volume\":384300,\"Date\":\"2024-09-26 12:28:00 PM\"},{\"ScripCode\":35523,\"Open\":229.5,\"Close\":229.9,\"High\":229.9,\"Low\":229.5,\"Volume\":407175,\"Date\":\"2024-09-26 12:29:00 PM\"},{\"ScripCode\":35523,\"Open\":229.8,\"Close\":229.5,\"High\":229.8,\"Low\":229.48,\"Volume\":77775,\"Date\":\"2024-09-26 12:30:00 PM\"},{\"ScripCode\":35523,\"Open\":229.6,\"Close\":229.56,\"High\":229.71,\"Low\":229.56,\"Volume\":146400,\"Date\":\"2024-09-26 12:31:00 PM\"},{\"ScripCode\":35523,\"Open\":229.56,\"Close\":228.89,\"High\":229.56,\"Low\":228.85,\"Volume\":86925,\"Date\":\"2024-09-26 12:32:00 PM\"},{\"ScripCode\":35523,\"Open\":228.91,\"Close\":228.81,\"High\":228.91,\"Low\":228.72,\"Volume\":82350,\"Date\":\"2024-09-26 12:33:00 PM\"},{\"ScripCode\":35523,\"Open\":228.81,\"Close\":228.75,\"High\":228.81,\"Low\":228.75,\"Volume\":50325,\"Date\":\"2024-09-26 12:34:00 PM\"},{\"ScripCode\":35523,\"Open\":228.75,\"Close\":228.82,\"High\":228.82,\"Low\":228.71,\"Volume\":73200,\"Date\":\"2024-09-26 12:35:00 PM\"},{\"ScripCode\":35523,\"Open\":228.82,\"Close\":228.63,\"High\":228.82,\"Low\":228.6,\"Volume\":82350,\"Date\":\"2024-09-26 12:36:00 PM\"},{\"ScripCode\":35523,\"Open\":228.65,\"Close\":228.79,\"High\":228.79,\"Low\":228.65,\"Volume\":68625,\"Date\":\"2024-09-26 12:37:00 PM\"},{\"ScripCode\":35523,\"Open\":228.82,\"Close\":228.72,\"High\":228.94,\"Low\":228.72,\"Volume\":128100,\"Date\":\"2024-09-26 12:38:00 PM\"},{\"ScripCode\":35523,\"Open\":228.7,\"Close\":228.74,\"High\":228.74,\"Low\":228.69,\"Volume\":86925,\"Date\":\"2024-09-26 12:39:00 PM\"},{\"ScripCode\":35523,\"Open\":228.74,\"Close\":228.88,\"High\":229.25,\"Low\":228.74,\"Volume\":219600,\"Date\":\"2024-09-26 12:40:00 PM\"},{\"ScripCode\":35523,\"Open\":229,\"Close\":229.12,\"High\":229.12,\"Low\":229,\"Volume\":91500,\"Date\":\"2024-09-26 12:41:00 PM\"},{\"ScripCode\":35523,\"Open\":229.12,\"Close\":229.12,\"High\":229.12,\"Low\":229.12,\"Volume\":32025,\"Date\":\"2024-09-26 12:42:00 PM\"},{\"ScripCode\":35523,\"Open\":229.15,\"Close\":229.15,\"High\":229.15,\"Low\":229.15,\"Volume\":64050,\"Date\":\"2024-09-26 12:43:00 PM\"},{\"ScripCode\":35523,\"Open\":229.07,\"Close\":229.1,\"High\":229.1,\"Low\":229.07,\"Volume\":54900,\"Date\":\"2024-09-26 12:44:00 PM\"},{\"ScripCode\":35523,\"Open\":229.05,\"Close\":229.05,\"High\":229.1,\"Low\":229.05,\"Volume\":100650,\"Date\":\"2024-09-26 12:45:00 PM\"},{\"ScripCode\":35523,\"Open\":229.15,\"Close\":229.09,\"High\":229.15,\"Low\":229.09,\"Volume\":54900,\"Date\":\"2024-09-26 12:46:00 PM\"},{\"ScripCode\":35523,\"Open\":229.09,\"Close\":229.28,\"High\":229.28,\"Low\":229.09,\"Volume\":123525,\"Date\":\"2024-09-26 12:47:00 PM\"},{\"ScripCode\":35523,\"Open\":229.28,\"Close\":229.61,\"High\":229.61,\"Low\":229.2,\"Volume\":173850,\"Date\":\"2024-09-26 12:48:00 PM\"},{\"ScripCode\":35523,\"Open\":229.61,\"Close\":229.73,\"High\":229.74,\"Low\":229.61,\"Volume\":50325,\"Date\":\"2024-09-26 12:49:00 PM\"},{\"ScripCode\":35523,\"Open\":229.73,\"Close\":229.6,\"High\":229.73,\"Low\":229.49,\"Volume\":77775,\"Date\":\"2024-09-26 12:50:00 PM\"},{\"ScripCode\":35523,\"Open\":229.6,\"Close\":229.4,\"High\":229.6,\"Low\":229.4,\"Volume\":91500,\"Date\":\"2024-09-26 12:51:00 PM\"},{\"ScripCode\":35523,\"Open\":229.57,\"Close\":229.6,\"High\":229.6,\"Low\":229.57,\"Volume\":59475,\"Date\":\"2024-09-26 12:52:00 PM\"},{\"ScripCode\":35523,\"Open\":229.48,\"Close\":229.65,\"High\":229.65,\"Low\":229.48,\"Volume\":86925,\"Date\":\"2024-09-26 12:53:00 PM\"},{\"ScripCode\":35523,\"Open\":229.67,\"Close\":229.67,\"High\":229.67,\"Low\":229.67,\"Volume\":50325,\"Date\":\"2024-09-26 12:54:00 PM\"},{\"ScripCode\":35523,\"Open\":229.66,\"Close\":229.8,\"High\":229.8,\"Low\":229.66,\"Volume\":109800,\"Date\":\"2024-09-26 12:55:00 PM\"},{\"ScripCode\":35523,\"Open\":229.84,\"Close\":229.76,\"High\":229.84,\"Low\":229.76,\"Volume\":45750,\"Date\":\"2024-09-26 12:56:00 PM\"},{\"ScripCode\":35523,\"Open\":229.62,\"Close\":229.62,\"High\":229.62,\"Low\":229.62,\"Volume\":45750,\"Date\":\"2024-09-26 12:57:00 PM\"},{\"ScripCode\":35523,\"Open\":229.5,\"Close\":229.56,\"High\":229.56,\"Low\":229.5,\"Volume\":77775,\"Date\":\"2024-09-26 12:58:00 PM\"},{\"ScripCode\":35523,\"Open\":229.56,\"Close\":229.53,\"High\":229.56,\"Low\":229.53,\"Volume\":118950,\"Date\":\"2024-09-26 12:59:00 PM\"},{\"ScripCode\":35523,\"Open\":229.45,\"Close\":229.45,\"High\":229.45,\"Low\":229.35,\"Volume\":100650,\"Date\":\"2024-09-26 01:00:00 PM\"},{\"ScripCode\":35523,\"Open\":229.45,\"Close\":229.46,\"High\":229.46,\"Low\":229.45,\"Volume\":45750,\"Date\":\"2024-09-26 01:01:00 PM\"},{\"ScripCode\":35523,\"Open\":229.51,\"Close\":229.51,\"High\":229.51,\"Low\":229.51,\"Volume\":59475,\"Date\":\"2024-09-26 01:02:00 PM\"},{\"ScripCode\":35523,\"Open\":229.51,\"Close\":229.67,\"High\":229.67,\"Low\":229.51,\"Volume\":68625,\"Date\":\"2024-09-26 01:03:00 PM\"},{\"ScripCode\":35523,\"Open\":229.79,\"Close\":229.77,\"High\":229.79,\"Low\":229.77,\"Volume\":50325,\"Date\":\"2024-09-26 01:04:00 PM\"},{\"ScripCode\":35523,\"Open\":229.7,\"Close\":229.6,\"High\":229.7,\"Low\":229.6,\"Volume\":59475,\"Date\":\"2024-09-26 01:05:00 PM\"},{\"ScripCode\":35523,\"Open\":229.6,\"Close\":229.6,\"High\":229.6,\"Low\":229.6,\"Volume\":32025,\"Date\":\"2024-09-26 01:06:00 PM\"},{\"ScripCode\":35523,\"Open\":229.6,\"Close\":229.6,\"High\":229.6,\"Low\":229.6,\"Volume\":260775,\"Date\":\"2024-09-26 01:07:00 PM\"},{\"ScripCode\":35523,\"Open\":229.7,\"Close\":229.65,\"High\":229.7,\"Low\":229.65,\"Volume\":59475,\"Date\":\"2024-09-26 01:08:00 PM\"},{\"ScripCode\":35523,\"Open\":229.69,\"Close\":229.54,\"High\":229.69,\"Low\":229.54,\"Volume\":105225,\"Date\":\"2024-09-26 01:09:00 PM\"},{\"ScripCode\":35523,\"Open\":229.54,\"Close\":229.6,\"High\":229.6,\"Low\":229.54,\"Volume\":22875,\"Date\":\"2024-09-26 01:10:00 PM\"},{\"ScripCode\":35523,\"Open\":229.58,\"Close\":229.58,\"High\":229.58,\"Low\":229.58,\"Volume\":64050,\"Date\":\"2024-09-26 01:11:00 PM\"},{\"ScripCode\":35523,\"Open\":229.44,\"Close\":229.8,\"High\":229.8,\"Low\":229.44,\"Volume\":77775,\"Date\":\"2024-09-26 01:12:00 PM\"},{\"ScripCode\":35523,\"Open\":229.8,\"Close\":229.8,\"High\":229.8,\"Low\":229.8,\"Volume\":77775,\"Date\":\"2024-09-26 01:13:00 PM\"},{\"ScripCode\":35523,\"Open\":229.8,\"Close\":229.8,\"High\":229.8,\"Low\":229.8,\"Volume\":18300,\"Date\":\"2024-09-26 01:14:00 PM\"},{\"ScripCode\":35523,\"Open\":229.78,\"Close\":229.79,\"High\":229.79,\"Low\":229.78,\"Volume\":64050,\"Date\":\"2024-09-26 01:15:00 PM\"},{\"ScripCode\":35523,\"Open\":229.75,\"Close\":229.75,\"High\":229.75,\"Low\":229.75,\"Volume\":41175,\"Date\":\"2024-09-26 01:16:00 PM\"},{\"ScripCode\":35523,\"Open\":229.8,\"Close\":229.84,\"High\":229.84,\"Low\":229.8,\"Volume\":73200,\"Date\":\"2024-09-26 01:17:00 PM\"},{\"ScripCode\":35523,\"Open\":229.81,\"Close\":229.85,\"High\":229.85,\"Low\":229.81,\"Volume\":105225,\"Date\":\"2024-09-26 01:18:00 PM\"},{\"ScripCode\":35523,\"Open\":229.85,\"Close\":229.9,\"High\":229.9,\"Low\":229.85,\"Volume\":173850,\"Date\":\"2024-09-26 01:19:00 PM\"},{\"ScripCode\":35523,\"Open\":229.88,\"Close\":229.86,\"High\":229.88,\"Low\":229.86,\"Volume\":64050,\"Date\":\"2024-09-26 01:20:00 PM\"},{\"ScripCode\":35523,\"Open\":229.85,\"Close\":229.89,\"High\":229.89,\"Low\":229.85,\"Volume\":100650,\"Date\":\"2024-09-26 01:21:00 PM\"},{\"ScripCode\":35523,\"Open\":229.89,\"Close\":229.86,\"High\":229.89,\"Low\":229.86,\"Volume\":27450,\"Date\":\"2024-09-26 01:22:00 PM\"},{\"ScripCode\":35523,\"Open\":229.8,\"Close\":229.9,\"High\":229.9,\"Low\":229.8,\"Volume\":86925,\"Date\":\"2024-09-26 01:23:00 PM\"},{\"ScripCode\":35523,\"Open\":229.85,\"Close\":229.99,\"High\":229.99,\"Low\":229.85,\"Volume\":114375,\"Date\":\"2024-09-26 01:24:00 PM\"},{\"ScripCode\":35523,\"Open\":229.99,\"Close\":229.96,\"High\":229.99,\"Low\":229.96,\"Volume\":169275,\"Date\":\"2024-09-26 01:25:00 PM\"},{\"ScripCode\":35523,\"Open\":229.95,\"Close\":230,\"High\":230,\"Low\":229.95,\"Volume\":96075,\"Date\":\"2024-09-26 01:26:00 PM\"},{\"ScripCode\":35523,\"Open\":229.95,\"Close\":229.98,\"High\":229.98,\"Low\":229.95,\"Volume\":59475,\"Date\":\"2024-09-26 01:27:00 PM\"},{\"ScripCode\":35523,\"Open\":230,\"Close\":230,\"High\":230,\"Low\":229.88,\"Volume\":114375,\"Date\":\"2024-09-26 01:28:00 PM\"},{\"ScripCode\":35523,\"Open\":230,\"Close\":230.15,\"High\":230.15,\"Low\":229.97,\"Volume\":512400,\"Date\":\"2024-09-26 01:29:00 PM\"},{\"ScripCode\":35523,\"Open\":229.94,\"Close\":230.07,\"High\":230.07,\"Low\":229.94,\"Volume\":205875,\"Date\":\"2024-09-26 01:30:00 PM\"},{\"ScripCode\":35523,\"Open\":230.07,\"Close\":230,\"High\":230.07,\"Low\":229.88,\"Volume\":96075,\"Date\":\"2024-09-26 01:31:00 PM\"},{\"ScripCode\":35523,\"Open\":229.87,\"Close\":229.9,\"High\":229.9,\"Low\":229.8,\"Volume\":118950,\"Date\":\"2024-09-26 01:32:00 PM\"},{\"ScripCode\":35523,\"Open\":229.9,\"Close\":230,\"High\":230.04,\"Low\":229.9,\"Volume\":109800,\"Date\":\"2024-09-26 01:33:00 PM\"},{\"ScripCode\":35523,\"Open\":230,\"Close\":229.94,\"High\":230,\"Low\":229.94,\"Volume\":54900,\"Date\":\"2024-09-26 01:34:00 PM\"},{\"ScripCode\":35523,\"Open\":229.95,\"Close\":230,\"High\":230,\"Low\":229.95,\"Volume\":54900,\"Date\":\"2024-09-26 01:35:00 PM\"},{\"ScripCode\":35523,\"Open\":230,\"Close\":230.04,\"High\":230.04,\"Low\":230,\"Volume\":164700,\"Date\":\"2024-09-26 01:36:00 PM\"},{\"ScripCode\":35523,\"Open\":230.02,\"Close\":230.01,\"High\":230.02,\"Low\":230.01,\"Volume\":68625,\"Date\":\"2024-09-26 01:37:00 PM\"},{\"ScripCode\":35523,\"Open\":230.01,\"Close\":230.05,\"High\":230.09,\"Low\":230.01,\"Volume\":114375,\"Date\":\"2024-09-26 01:38:00 PM\"},{\"ScripCode\":35523,\"Open\":230.03,\"Close\":230.05,\"High\":230.05,\"Low\":230.03,\"Volume\":96075,\"Date\":\"2024-09-26 01:39:00 PM\"},{\"ScripCode\":35523,\"Open\":230.05,\"Close\":230.07,\"High\":230.21,\"Low\":230.05,\"Volume\":205875,\"Date\":\"2024-09-26 01:40:00 PM\"},{\"ScripCode\":35523,\"Open\":230.07,\"Close\":230.06,\"High\":230.07,\"Low\":230.06,\"Volume\":36600,\"Date\":\"2024-09-26 01:41:00 PM\"},{\"ScripCode\":35523,\"Open\":230.06,\"Close\":230.3,\"High\":230.3,\"Low\":230.06,\"Volume\":288225,\"Date\":\"2024-09-26 01:42:00 PM\"},{\"ScripCode\":35523,\"Open\":230.23,\"Close\":230.03,\"High\":230.23,\"Low\":230.03,\"Volume\":50325,\"Date\":\"2024-09-26 01:43:00 PM\"},{\"ScripCode\":35523,\"Open\":230.08,\"Close\":230.08,\"High\":230.08,\"Low\":230.08,\"Volume\":32025,\"Date\":\"2024-09-26 01:44:00 PM\"},{\"ScripCode\":35523,\"Open\":230.08,\"Close\":230.08,\"High\":230.08,\"Low\":230.08,\"Volume\":32025,\"Date\":\"2024-09-26 01:45:00 PM\"},{\"ScripCode\":35523,\"Open\":230.08,\"Close\":230,\"High\":230.08,\"Low\":230,\"Volume\":50325,\"Date\":\"2024-09-26 01:46:00 PM\"},{\"ScripCode\":35523,\"Open\":229.94,\"Close\":229.99,\"High\":229.99,\"Low\":229.94,\"Volume\":64050,\"Date\":\"2024-09-26 01:47:00 PM\"},{\"ScripCode\":35523,\"Open\":230,\"Close\":230,\"High\":230,\"Low\":230,\"Volume\":41175,\"Date\":\"2024-09-26 01:48:00 PM\"},{\"ScripCode\":35523,\"Open\":230.07,\"Close\":230.03,\"High\":230.07,\"Low\":230.03,\"Volume\":50325,\"Date\":\"2024-09-26 01:49:00 PM\"},{\"ScripCode\":35523,\"Open\":230.03,\"Close\":230.18,\"High\":230.18,\"Low\":230.03,\"Volume\":123525,\"Date\":\"2024-09-26 01:50:00 PM\"},{\"ScripCode\":35523,\"Open\":230.05,\"Close\":229.85,\"High\":230.05,\"Low\":229.85,\"Volume\":114375,\"Date\":\"2024-09-26 01:51:00 PM\"},{\"ScripCode\":35523,\"Open\":229.95,\"Close\":229.94,\"High\":230.08,\"Low\":229.88,\"Volume\":192150,\"Date\":\"2024-09-26 01:52:00 PM\"},{\"ScripCode\":35523,\"Open\":229.92,\"Close\":229.88,\"High\":230,\"Low\":229.88,\"Volume\":247050,\"Date\":\"2024-09-26 01:53:00 PM\"},{\"ScripCode\":35523,\"Open\":229.99,\"Close\":229.91,\"High\":230,\"Low\":229.85,\"Volume\":219600,\"Date\":\"2024-09-26 01:54:00 PM\"},{\"ScripCode\":35523,\"Open\":229.83,\"Close\":229.68,\"High\":229.85,\"Low\":229.65,\"Volume\":352275,\"Date\":\"2024-09-26 01:55:00 PM\"},{\"ScripCode\":35523,\"Open\":229.68,\"Close\":229.81,\"High\":229.81,\"Low\":229.63,\"Volume\":187575,\"Date\":\"2024-09-26 01:56:00 PM\"},{\"ScripCode\":35523,\"Open\":229.81,\"Close\":229.8,\"High\":229.81,\"Low\":229.8,\"Volume\":59475,\"Date\":\"2024-09-26 01:57:00 PM\"},{\"ScripCode\":35523,\"Open\":229.8,\"Close\":229.84,\"High\":229.84,\"Low\":229.75,\"Volume\":73200,\"Date\":\"2024-09-26 01:58:00 PM\"},{\"ScripCode\":35523,\"Open\":229.8,\"Close\":229.8,\"High\":229.8,\"Low\":229.8,\"Volume\":91500,\"Date\":\"2024-09-26 01:59:00 PM\"},{\"ScripCode\":35523,\"Open\":229.58,\"Close\":229.53,\"High\":229.67,\"Low\":229.5,\"Volume\":215025,\"Date\":\"2024-09-26 02:00:00 PM\"},{\"ScripCode\":35523,\"Open\":229.53,\"Close\":229.56,\"High\":229.56,\"Low\":229.53,\"Volume\":45750,\"Date\":\"2024-09-26 02:01:00 PM\"},{\"ScripCode\":35523,\"Open\":229.58,\"Close\":229.52,\"High\":229.58,\"Low\":229.51,\"Volume\":96075,\"Date\":\"2024-09-26 02:02:00 PM\"},{\"ScripCode\":35523,\"Open\":229.52,\"Close\":229.51,\"High\":229.52,\"Low\":229.51,\"Volume\":32025,\"Date\":\"2024-09-26 02:03:00 PM\"},{\"ScripCode\":35523,\"Open\":229.42,\"Close\":229.21,\"High\":229.42,\"Low\":229.21,\"Volume\":164700,\"Date\":\"2024-09-26 02:04:00 PM\"},{\"ScripCode\":35523,\"Open\":229.3,\"Close\":229.44,\"High\":229.52,\"Low\":229.3,\"Volume\":169275,\"Date\":\"2024-09-26 02:05:00 PM\"},{\"ScripCode\":35523,\"Open\":229.52,\"Close\":229.52,\"High\":229.52,\"Low\":229.52,\"Volume\":18300,\"Date\":\"2024-09-26 02:06:00 PM\"},{\"ScripCode\":35523,\"Open\":229.39,\"Close\":229.24,\"High\":229.39,\"Low\":229.24,\"Volume\":132675,\"Date\":\"2024-09-26 02:07:00 PM\"},{\"ScripCode\":35523,\"Open\":229.24,\"Close\":229.24,\"High\":229.24,\"Low\":229.24,\"Volume\":27450,\"Date\":\"2024-09-26 02:08:00 PM\"},{\"ScripCode\":35523,\"Open\":229.16,\"Close\":229.22,\"High\":229.22,\"Low\":229.16,\"Volume\":96075,\"Date\":\"2024-09-26 02:09:00 PM\"},{\"ScripCode\":35523,\"Open\":229.02,\"Close\":229.03,\"High\":229.03,\"Low\":229.02,\"Volume\":68625,\"Date\":\"2024-09-26 02:10:00 PM\"},{\"ScripCode\":35523,\"Open\":229.15,\"Close\":229.2,\"High\":229.26,\"Low\":229.15,\"Volume\":105225,\"Date\":\"2024-09-26 02:11:00 PM\"},{\"ScripCode\":35523,\"Open\":229.3,\"Close\":229.31,\"High\":229.31,\"Low\":229.3,\"Volume\":45750,\"Date\":\"2024-09-26 02:12:00 PM\"},{\"ScripCode\":35523,\"Open\":229.44,\"Close\":229.4,\"High\":229.44,\"Low\":229.4,\"Volume\":77775,\"Date\":\"2024-09-26 02:13:00 PM\"},{\"ScripCode\":35523,\"Open\":229.4,\"Close\":229.35,\"High\":229.5,\"Low\":229.35,\"Volume\":59475,\"Date\":\"2024-09-26 02:14:00 PM\"},{\"ScripCode\":35523,\"Open\":229.4,\"Close\":229.4,\"High\":229.4,\"Low\":229.4,\"Volume\":36600,\"Date\":\"2024-09-26 02:15:00 PM\"},{\"ScripCode\":35523,\"Open\":229.4,\"Close\":229.41,\"High\":229.41,\"Low\":229.4,\"Volume\":141825,\"Date\":\"2024-09-26 02:16:00 PM\"},{\"ScripCode\":35523,\"Open\":229.39,\"Close\":229.34,\"High\":229.4,\"Low\":229.34,\"Volume\":265350,\"Date\":\"2024-09-26 02:17:00 PM\"},{\"ScripCode\":35523,\"Open\":229.5,\"Close\":229.49,\"High\":229.5,\"Low\":229.49,\"Volume\":68625,\"Date\":\"2024-09-26 02:18:00 PM\"},{\"ScripCode\":35523,\"Open\":229.5,\"Close\":229.43,\"High\":229.5,\"Low\":229.43,\"Volume\":59475,\"Date\":\"2024-09-26 02:19:00 PM\"},{\"ScripCode\":35523,\"Open\":229.43,\"Close\":229.7,\"High\":229.7,\"Low\":229.43,\"Volume\":146400,\"Date\":\"2024-09-26 02:20:00 PM\"},{\"ScripCode\":35523,\"Open\":229.78,\"Close\":229.79,\"High\":229.79,\"Low\":229.78,\"Volume\":50325,\"Date\":\"2024-09-26 02:21:00 PM\"},{\"ScripCode\":35523,\"Open\":229.79,\"Close\":229.85,\"High\":229.85,\"Low\":229.72,\"Volume\":132675,\"Date\":\"2024-09-26 02:22:00 PM\"},{\"ScripCode\":35523,\"Open\":229.85,\"Close\":229.8,\"High\":229.85,\"Low\":229.8,\"Volume\":64050,\"Date\":\"2024-09-26 02:23:00 PM\"},{\"ScripCode\":35523,\"Open\":229.69,\"Close\":229.69,\"High\":229.69,\"Low\":229.69,\"Volume\":100650,\"Date\":\"2024-09-26 02:24:00 PM\"},{\"ScripCode\":35523,\"Open\":229.67,\"Close\":229.66,\"High\":229.69,\"Low\":229.66,\"Volume\":50325,\"Date\":\"2024-09-26 02:25:00 PM\"},{\"ScripCode\":35523,\"Open\":229.63,\"Close\":229.63,\"High\":229.63,\"Low\":229.63,\"Volume\":45750,\"Date\":\"2024-09-26 02:26:00 PM\"},{\"ScripCode\":35523,\"Open\":229.57,\"Close\":229.6,\"High\":229.6,\"Low\":229.57,\"Volume\":73200,\"Date\":\"2024-09-26 02:27:00 PM\"},{\"ScripCode\":35523,\"Open\":229.73,\"Close\":229.77,\"High\":229.77,\"Low\":229.73,\"Volume\":91500,\"Date\":\"2024-09-26 02:28:00 PM\"},{\"ScripCode\":35523,\"Open\":229.69,\"Close\":229.75,\"High\":229.75,\"Low\":229.61,\"Volume\":91500,\"Date\":\"2024-09-26 02:29:00 PM\"},{\"ScripCode\":35523,\"Open\":229.63,\"Close\":229.73,\"High\":229.73,\"Low\":229.63,\"Volume\":41175,\"Date\":\"2024-09-26 02:30:00 PM\"},{\"ScripCode\":35523,\"Open\":229.74,\"Close\":229.73,\"High\":229.74,\"Low\":229.73,\"Volume\":27450,\"Date\":\"2024-09-26 02:31:00 PM\"},{\"ScripCode\":35523,\"Open\":229.68,\"Close\":229.68,\"High\":229.68,\"Low\":229.68,\"Volume\":54900,\"Date\":\"2024-09-26 02:32:00 PM\"},{\"ScripCode\":35523,\"Open\":229.74,\"Close\":229.65,\"High\":229.74,\"Low\":229.65,\"Volume\":109800,\"Date\":\"2024-09-26 02:33:00 PM\"},{\"ScripCode\":35523,\"Open\":229.63,\"Close\":229.6,\"High\":229.63,\"Low\":229.6,\"Volume\":96075,\"Date\":\"2024-09-26 02:34:00 PM\"},{\"ScripCode\":35523,\"Open\":229.6,\"Close\":229.6,\"High\":229.6,\"Low\":229.59,\"Volume\":187575,\"Date\":\"2024-09-26 02:35:00 PM\"},{\"ScripCode\":35523,\"Open\":229.65,\"Close\":229.91,\"High\":229.91,\"Low\":229.65,\"Volume\":315675,\"Date\":\"2024-09-26 02:36:00 PM\"},{\"ScripCode\":35523,\"Open\":230,\"Close\":230,\"High\":230,\"Low\":230,\"Volume\":265350,\"Date\":\"2024-09-26 02:37:00 PM\"},{\"ScripCode\":35523,\"Open\":230,\"Close\":229.5,\"High\":230,\"Low\":229.5,\"Volume\":539850,\"Date\":\"2024-09-26 02:38:00 PM\"},{\"ScripCode\":35523,\"Open\":229.36,\"Close\":229.6,\"High\":229.6,\"Low\":229.36,\"Volume\":343125,\"Date\":\"2024-09-26 02:39:00 PM\"},{\"ScripCode\":35523,\"Open\":229.59,\"Close\":229.5,\"High\":229.59,\"Low\":229.5,\"Volume\":50325,\"Date\":\"2024-09-26 02:40:00 PM\"},{\"ScripCode\":35523,\"Open\":229.53,\"Close\":229.69,\"High\":229.69,\"Low\":229.45,\"Volume\":105225,\"Date\":\"2024-09-26 02:41:00 PM\"},{\"ScripCode\":35523,\"Open\":229.63,\"Close\":229.79,\"High\":229.79,\"Low\":229.63,\"Volume\":82350,\"Date\":\"2024-09-26 02:42:00 PM\"},{\"ScripCode\":35523,\"Open\":229.89,\"Close\":230.05,\"High\":230.05,\"Low\":229.78,\"Volume\":146400,\"Date\":\"2024-09-26 02:43:00 PM\"},{\"ScripCode\":35523,\"Open\":230.05,\"Close\":230.13,\"High\":230.13,\"Low\":230.03,\"Volume\":100650,\"Date\":\"2024-09-26 02:44:00 PM\"},{\"ScripCode\":35523,\"Open\":230.13,\"Close\":230.1,\"High\":230.13,\"Low\":230.1,\"Volume\":54900,\"Date\":\"2024-09-26 02:45:00 PM\"},{\"ScripCode\":35523,\"Open\":230.1,\"Close\":230.17,\"High\":230.17,\"Low\":230.09,\"Volume\":137250,\"Date\":\"2024-09-26 02:46:00 PM\"},{\"ScripCode\":35523,\"Open\":230.17,\"Close\":230.04,\"High\":230.17,\"Low\":230.04,\"Volume\":27450,\"Date\":\"2024-09-26 02:47:00 PM\"},{\"ScripCode\":35523,\"Open\":230.04,\"Close\":229.93,\"High\":230.04,\"Low\":229.93,\"Volume\":59475,\"Date\":\"2024-09-26 02:48:00 PM\"},{\"ScripCode\":35523,\"Open\":229.93,\"Close\":230.1,\"High\":230.1,\"Low\":229.93,\"Volume\":41175,\"Date\":\"2024-09-26 02:49:00 PM\"},{\"ScripCode\":35523,\"Open\":230.12,\"Close\":230.2,\"High\":230.2,\"Low\":230.12,\"Volume\":96075,\"Date\":\"2024-09-26 02:50:00 PM\"},{\"ScripCode\":35523,\"Open\":230.23,\"Close\":230.23,\"High\":230.23,\"Low\":230.23,\"Volume\":64050,\"Date\":\"2024-09-26 02:51:00 PM\"},{\"ScripCode\":35523,\"Open\":230.24,\"Close\":230.24,\"High\":230.24,\"Low\":230.24,\"Volume\":45750,\"Date\":\"2024-09-26 02:52:00 PM\"},{\"ScripCode\":35523,\"Open\":230.24,\"Close\":230.21,\"High\":230.24,\"Low\":230.15,\"Volume\":82350,\"Date\":\"2024-09-26 02:53:00 PM\"},{\"ScripCode\":35523,\"Open\":230.25,\"Close\":230.25,\"High\":230.25,\"Low\":230.25,\"Volume\":36600,\"Date\":\"2024-09-26 02:54:00 PM\"},{\"ScripCode\":35523,\"Open\":230.25,\"Close\":230.03,\"High\":230.25,\"Low\":230.03,\"Volume\":105225,\"Date\":\"2024-09-26 02:55:00 PM\"},{\"ScripCode\":35523,\"Open\":230,\"Close\":229.98,\"High\":230.12,\"Low\":229.95,\"Volume\":192150,\"Date\":\"2024-09-26 02:56:00 PM\"},{\"ScripCode\":35523,\"Open\":229.99,\"Close\":230,\"High\":230,\"Low\":229.99,\"Volume\":123525,\"Date\":\"2024-09-26 02:57:00 PM\"},{\"ScripCode\":35523,\"Open\":229.9,\"Close\":230.03,\"High\":230.03,\"Low\":229.9,\"Volume\":297375,\"Date\":\"2024-09-26 02:58:00 PM\"},{\"ScripCode\":35523,\"Open\":230.06,\"Close\":229.94,\"High\":230.06,\"Low\":229.94,\"Volume\":242475,\"Date\":\"2024-09-26 02:59:00 PM\"},{\"ScripCode\":35523,\"Open\":230,\"Close\":229.91,\"High\":230.05,\"Low\":229.91,\"Volume\":242475,\"Date\":\"2024-09-26 03:00:00 PM\"},{\"ScripCode\":35523,\"Open\":229.88,\"Close\":229.76,\"High\":229.96,\"Low\":229.76,\"Volume\":452925,\"Date\":\"2024-09-26 03:01:00 PM\"},{\"ScripCode\":35523,\"Open\":229.94,\"Close\":229.99,\"High\":230,\"Low\":229.88,\"Volume\":82350,\"Date\":\"2024-09-26 03:02:00 PM\"},{\"ScripCode\":35523,\"Open\":229.94,\"Close\":229.99,\"High\":229.99,\"Low\":229.94,\"Volume\":114375,\"Date\":\"2024-09-26 03:03:00 PM\"},{\"ScripCode\":35523,\"Open\":229.99,\"Close\":229.9,\"High\":229.99,\"Low\":229.9,\"Volume\":114375,\"Date\":\"2024-09-26 03:04:00 PM\"},{\"ScripCode\":35523,\"Open\":229.74,\"Close\":229.51,\"High\":229.74,\"Low\":229.51,\"Volume\":311100,\"Date\":\"2024-09-26 03:05:00 PM\"},{\"ScripCode\":35523,\"Open\":229.5,\"Close\":229.5,\"High\":229.54,\"Low\":229.3,\"Volume\":201300,\"Date\":\"2024-09-26 03:06:00 PM\"},{\"ScripCode\":35523,\"Open\":229.41,\"Close\":229.21,\"High\":229.41,\"Low\":229.21,\"Volume\":96075,\"Date\":\"2024-09-26 03:07:00 PM\"},{\"ScripCode\":35523,\"Open\":229.48,\"Close\":229.5,\"High\":229.5,\"Low\":229.4,\"Volume\":105225,\"Date\":\"2024-09-26 03:08:00 PM\"},{\"ScripCode\":35523,\"Open\":229.5,\"Close\":229.47,\"High\":229.5,\"Low\":229.4,\"Volume\":54900,\"Date\":\"2024-09-26 03:09:00 PM\"},{\"ScripCode\":35523,\"Open\":229.51,\"Close\":229.6,\"High\":229.6,\"Low\":229.51,\"Volume\":201300,\"Date\":\"2024-09-26 03:10:00 PM\"},{\"ScripCode\":35523,\"Open\":229.68,\"Close\":229.58,\"High\":229.68,\"Low\":229.58,\"Volume\":27450,\"Date\":\"2024-09-26 03:11:00 PM\"},{\"ScripCode\":35523,\"Open\":229.48,\"Close\":229.44,\"High\":229.5,\"Low\":229.44,\"Volume\":105225,\"Date\":\"2024-09-26 03:12:00 PM\"},{\"ScripCode\":35523,\"Open\":229.48,\"Close\":229.57,\"High\":229.57,\"Low\":229.48,\"Volume\":77775,\"Date\":\"2024-09-26 03:13:00 PM\"},{\"ScripCode\":35523,\"Open\":229.62,\"Close\":229.9,\"High\":229.99,\"Low\":229.58,\"Volume\":333975,\"Date\":\"2024-09-26 03:14:00 PM\"},{\"ScripCode\":35523,\"Open\":230,\"Close\":229.96,\"High\":230.03,\"Low\":229.95,\"Volume\":215025,\"Date\":\"2024-09-26 03:15:00 PM\"},{\"ScripCode\":35523,\"Open\":230.1,\"Close\":230.2,\"High\":230.2,\"Low\":229.93,\"Volume\":224175,\"Date\":\"2024-09-26 03:16:00 PM\"},{\"ScripCode\":35523,\"Open\":230.13,\"Close\":230.57,\"High\":230.57,\"Low\":230.13,\"Volume\":366000,\"Date\":\"2024-09-26 03:17:00 PM\"},{\"ScripCode\":35523,\"Open\":230.57,\"Close\":230.57,\"High\":230.8,\"Low\":230.56,\"Volume\":265350,\"Date\":\"2024-09-26 03:18:00 PM\"},{\"ScripCode\":35523,\"Open\":230.51,\"Close\":230.46,\"High\":230.64,\"Low\":230.45,\"Volume\":164700,\"Date\":\"2024-09-26 03:19:00 PM\"},{\"ScripCode\":35523,\"Open\":230.44,\"Close\":230.49,\"High\":230.49,\"Low\":230.42,\"Volume\":105225,\"Date\":\"2024-09-26 03:20:00 PM\"},{\"ScripCode\":35523,\"Open\":230.39,\"Close\":230.34,\"High\":230.39,\"Low\":230.34,\"Volume\":164700,\"Date\":\"2024-09-26 03:21:00 PM\"},{\"ScripCode\":35523,\"Open\":230.44,\"Close\":230.45,\"High\":230.45,\"Low\":230.41,\"Volume\":196725,\"Date\":\"2024-09-26 03:22:00 PM\"},{\"ScripCode\":35523,\"Open\":230.36,\"Close\":230.36,\"High\":230.36,\"Low\":230.36,\"Volume\":45750,\"Date\":\"2024-09-26 03:23:00 PM\"},{\"ScripCode\":35523,\"Open\":230.39,\"Close\":230.34,\"High\":230.39,\"Low\":230.34,\"Volume\":114375,\"Date\":\"2024-09-26 03:24:00 PM\"},{\"ScripCode\":35523,\"Open\":230.38,\"Close\":230.4,\"High\":230.4,\"Low\":230.38,\"Volume\":155550,\"Date\":\"2024-09-26 03:25:00 PM\"},{\"ScripCode\":35523,\"Open\":230.02,\"Close\":230.05,\"High\":230.05,\"Low\":229.71,\"Volume\":320250,\"Date\":\"2024-09-26 03:26:00 PM\"},{\"ScripCode\":35523,\"Open\":229.85,\"Close\":230.03,\"High\":230.1,\"Low\":229.78,\"Volume\":356850,\"Date\":\"2024-09-26 03:27:00 PM\"},{\"ScripCode\":35523,\"Open\":230.04,\"Close\":229.92,\"High\":230.04,\"Low\":229.6,\"Volume\":265350,\"Date\":\"2024-09-26 03:28:00 PM\"},{\"ScripCode\":35523,\"Open\":230.25,\"Close\":230.32,\"High\":230.36,\"Low\":230.02,\"Volume\":215025,\"Date\":\"2024-09-26 03:29:00 PM\"},{\"ScripCode\":35523,\"Open\":239.35,\"Close\":239.4,\"High\":239.4,\"Low\":239.35,\"Volume\":240,\"Date\":\"2025-02-27 12:12:00 PM\"},{\"ScripCode\":35523,\"Open\":271.7,\"Close\":279.6,\"High\":279.6,\"Low\":271.35,\"Volume\":1680,\"Date\":\"2025-02-27 12:43:00 PM\"},{\"ScripCode\":35523,\"Open\":272,\"Close\":273.9,\"High\":273.9,\"Low\":272,\"Volume\":480,\"Date\":\"2025-02-27 12:44:00 PM\"},{\"ScripCode\":35523,\"Open\":276.6,\"Close\":269.25,\"High\":276.6,\"Low\":269.25,\"Volume\":360,\"Date\":\"2025-02-27 12:45:00 PM\"},{\"ScripCode\":35523,\"Open\":270.2,\"Close\":270.2,\"High\":270.2,\"Low\":270.2,\"Volume\":240,\"Date\":\"2025-02-27 12:46:00 PM\"},{\"ScripCode\":35523,\"Open\":270.2,\"Close\":270.2,\"High\":270.2,\"Low\":270.2,\"Volume\":120,\"Date\":\"2025-02-27 12:47:00 PM\"},{\"ScripCode\":35523,\"Open\":270.2,\"Close\":270.2,\"High\":270.2,\"Low\":270.2,\"Volume\":120,\"Date\":\"2025-02-27 01:17:00 PM\"},{\"ScripCode\":35523,\"Open\":271,\"Close\":271,\"High\":271,\"Low\":271,\"Volume\":120,\"Date\":\"2025-02-27 01:20:00 PM\"},{\"ScripCode\":35523,\"Open\":221.35,\"Close\":221.35,\"High\":221.35,\"Low\":221.35,\"Volume\":120,\"Date\":\"2025-02-27 01:39:00 PM\"},{\"ScripCode\":35523,\"Open\":259,\"Close\":259,\"High\":259,\"Low\":259,\"Volume\":120,\"Date\":\"2025-02-27 02:02:00 PM\"},{\"ScripCode\":35523,\"Open\":267,\"Close\":267,\"High\":267,\"Low\":267,\"Volume\":240,\"Date\":\"2025-02-27 02:55:00 PM\"},{\"ScripCode\":35523,\"Open\":254.1,\"Close\":252.6,\"High\":254.1,\"Low\":252.6,\"Volume\":360,\"Date\":\"2025-02-27 03:05:00 PM\"},{\"ScripCode\":35523,\"Open\":252.2,\"Close\":251.05,\"High\":252.2,\"Low\":251.05,\"Volume\":240,\"Date\":\"2025-02-27 03:06:00 PM\"},{\"ScripCode\":35523,\"Open\":253.8,\"Close\":253.8,\"High\":253.8,\"Low\":253.8,\"Volume\":240,\"Date\":\"2025-02-27 03:07:00 PM\"},{\"ScripCode\":35523,\"Open\":255.7,\"Close\":255.5,\"High\":255.7,\"Low\":255.35,\"Volume\":360,\"Date\":\"2025-02-27 03:08:00 PM\"},{\"ScripCode\":35523,\"Open\":255,\"Close\":255,\"High\":255,\"Low\":255,\"Volume\":120,\"Date\":\"2025-02-27 03:09:00 PM\"},{\"ScripCode\":35523,\"Open\":252.35,\"Close\":252.35,\"High\":252.35,\"Low\":252.35,\"Volume\":120,\"Date\":\"2025-02-27 03:10:00 PM\"},{\"ScripCode\":35523,\"Open\":253.45,\"Close\":253.5,\"High\":253.5,\"Low\":253.45,\"Volume\":240,\"Date\":\"2025-02-27 03:11:00 PM\"},{\"ScripCode\":35523,\"Open\":259.8,\"Close\":259.8,\"High\":259.8,\"Low\":259.8,\"Volume\":120,\"Date\":\"2025-02-27 03:19:00 PM\"},{\"ScripCode\":35523,\"Open\":260,\"Close\":260,\"High\":260,\"Low\":260,\"Volume\":120,\"Date\":\"2025-02-27 03:20:00 PM\"},{\"ScripCode\":35523,\"Open\":262.05,\"Close\":262.05,\"High\":262.05,\"Low\":262.05,\"Volume\":120,\"Date\":\"2025-02-27 03:21:00 PM\"},{\"ScripCode\":35523,\"Open\":268.45,\"Close\":268,\"High\":268.45,\"Low\":268,\"Volume\":240,\"Date\":\"2025-02-27 03:25:00 PM\"},{\"ScripCode\":35523,\"Open\":268,\"Close\":268,\"High\":268,\"Low\":268,\"Volume\":120,\"Date\":\"2025-02-27 03:26:00 PM\"},{\"ScripCode\":35523,\"Open\":272.2,\"Close\":274.4,\"High\":274.4,\"Low\":272.2,\"Volume\":240,\"Date\":\"2025-02-27 03:27:00 PM\"},{\"ScripCode\":35523,\"Open\":276,\"Close\":278.45,\"High\":278.45,\"Low\":276,\"Volume\":240,\"Date\":\"2025-02-27 03:29:00 PM\"}],\"31-10-2024\":[{\"ScripCode\":40118,\"Open\":205.04,\"Close\":205.04,\"High\":206.14,\"Low\":204.38,\"Volume\":247050,\"Date\":\"2024-10-30 09:15:00 AM\"},{\"ScripCode\":40118,\"Open\":203.95,\"Close\":203.2,\"High\":203.95,\"Low\":203.2,\"Volume\":100650,\"Date\":\"2024-10-30 09:16:00 AM\"},{\"ScripCode\":40118,\"Open\":203,\"Close\":202.98,\"High\":203,\"Low\":202.85,\"Volume\":155550,\"Date\":\"2024-10-30 09:17:00 AM\"},{\"ScripCode\":40118,\"Open\":202.78,\"Close\":203.32,\"High\":203.32,\"Low\":202.78,\"Volume\":82350,\"Date\":\"2024-10-30 09:18:00 AM\"},{\"ScripCode\":40118,\"Open\":203.15,\"Close\":203.13,\"High\":203.57,\"Low\":203.1,\"Volume\":105225,\"Date\":\"2024-10-30 09:19:00 AM\"},{\"ScripCode\":40118,\"Open\":203.2,\"Close\":203.62,\"High\":203.68,\"Low\":203.2,\"Volume\":45750,\"Date\":\"2024-10-30 09:20:00 AM\"},{\"ScripCode\":40118,\"Open\":203.58,\"Close\":203.73,\"High\":203.99,\"Low\":203.58,\"Volume\":59475,\"Date\":\"2024-10-30 09:21:00 AM\"},{\"ScripCode\":40118,\"Open\":203.98,\"Close\":204.17,\"High\":204.17,\"Low\":203.87,\"Volume\":45750,\"Date\":\"2024-10-30 09:22:00 AM\"},{\"ScripCode\":40118,\"Open\":204.27,\"Close\":204.54,\"High\":204.54,\"Low\":204.27,\"Volume\":54900,\"Date\":\"2024-10-30 09:23:00 AM\"},{\"ScripCode\":40118,\"Open\":204.54,\"Close\":204.45,\"High\":204.7,\"Low\":204.45,\"Volume\":54900,\"Date\":\"2024-10-30 09:24:00 AM\"},{\"ScripCode\":40118,\"Open\":204.41,\"Close\":204.45,\"High\":204.45,\"Low\":204.23,\"Volume\":36600,\"Date\":\"2024-10-30 09:25:00 AM\"},{\"ScripCode\":40118,\"Open\":204.35,\"Close\":203.98,\"High\":204.38,\"Low\":203.98,\"Volume\":201300,\"Date\":\"2024-10-30 09:26:00 AM\"},{\"ScripCode\":40118,\"Open\":203.98,\"Close\":204.1,\"High\":204.1,\"Low\":203.98,\"Volume\":54900,\"Date\":\"2024-10-30 09:27:00 AM\"},{\"ScripCode\":40118,\"Open\":204.1,\"Close\":204.34,\"High\":204.34,\"Low\":204.08,\"Volume\":320250,\"Date\":\"2024-10-30 09:28:00 AM\"},{\"ScripCode\":40118,\"Open\":204.34,\"Close\":204.34,\"High\":204.34,\"Low\":204.34,\"Volume\":73200,\"Date\":\"2024-10-30 09:29:00 AM\"},{\"ScripCode\":40118,\"Open\":204.34,\"Close\":204.19,\"High\":204.37,\"Low\":204.19,\"Volume\":54900,\"Date\":\"2024-10-30 09:30:00 AM\"},{\"ScripCode\":40118,\"Open\":204.24,\"Close\":204,\"High\":204.24,\"Low\":203.95,\"Volume\":41175,\"Date\":\"2024-10-30 09:31:00 AM\"},{\"ScripCode\":40118,\"Open\":204,\"Close\":204.08,\"High\":204.26,\"Low\":204,\"Volume\":45750,\"Date\":\"2024-10-30 09:32:00 AM\"},{\"ScripCode\":40118,\"Open\":204.08,\"Close\":204.08,\"High\":204.08,\"Low\":204.08,\"Volume\":13725,\"Date\":\"2024-10-30 09:33:00 AM\"},{\"ScripCode\":40118,\"Open\":204.08,\"Close\":204.08,\"High\":204.08,\"Low\":203.74,\"Volume\":269925,\"Date\":\"2024-10-30 09:34:00 AM\"},{\"ScripCode\":40118,\"Open\":204.08,\"Close\":203.76,\"High\":204.08,\"Low\":203.76,\"Volume\":27450,\"Date\":\"2024-10-30 09:35:00 AM\"},{\"ScripCode\":40118,\"Open\":203.81,\"Close\":203.85,\"High\":203.85,\"Low\":203.81,\"Volume\":27450,\"Date\":\"2024-10-30 09:36:00 AM\"},{\"ScripCode\":40118,\"Open\":203.85,\"Close\":204.6,\"High\":204.6,\"Low\":203.85,\"Volume\":91500,\"Date\":\"2024-10-30 09:37:00 AM\"},{\"ScripCode\":40118,\"Open\":204.54,\"Close\":204.89,\"High\":205,\"Low\":204.54,\"Volume\":82350,\"Date\":\"2024-10-30 09:38:00 AM\"},{\"ScripCode\":40118,\"Open\":204.9,\"Close\":204.56,\"High\":204.9,\"Low\":204.56,\"Volume\":77775,\"Date\":\"2024-10-30 09:39:00 AM\"},{\"ScripCode\":40118,\"Open\":204.56,\"Close\":204.96,\"High\":204.96,\"Low\":204.56,\"Volume\":100650,\"Date\":\"2024-10-30 09:40:00 AM\"},{\"ScripCode\":40118,\"Open\":204.96,\"Close\":204.84,\"High\":204.96,\"Low\":204.84,\"Volume\":45750,\"Date\":\"2024-10-30 09:41:00 AM\"},{\"ScripCode\":40118,\"Open\":204.84,\"Close\":205.45,\"High\":205.45,\"Low\":204.84,\"Volume\":100650,\"Date\":\"2024-10-30 09:42:00 AM\"},{\"ScripCode\":40118,\"Open\":205.48,\"Close\":205.17,\"High\":205.48,\"Low\":205.17,\"Volume\":50325,\"Date\":\"2024-10-30 09:43:00 AM\"},{\"ScripCode\":40118,\"Open\":205.11,\"Close\":205.44,\"High\":205.44,\"Low\":205.11,\"Volume\":96075,\"Date\":\"2024-10-30 09:44:00 AM\"},{\"ScripCode\":40118,\"Open\":205.44,\"Close\":205.1,\"High\":205.44,\"Low\":205.1,\"Volume\":155550,\"Date\":\"2024-10-30 09:45:00 AM\"},{\"ScripCode\":40118,\"Open\":205.1,\"Close\":204.84,\"High\":205.1,\"Low\":204.84,\"Volume\":68625,\"Date\":\"2024-10-30 09:46:00 AM\"},{\"ScripCode\":40118,\"Open\":204.83,\"Close\":204.83,\"High\":204.83,\"Low\":204.83,\"Volume\":22875,\"Date\":\"2024-10-30 09:47:00 AM\"},{\"ScripCode\":40118,\"Open\":204.71,\"Close\":204.85,\"High\":204.85,\"Low\":204.71,\"Volume\":215025,\"Date\":\"2024-10-30 09:48:00 AM\"},{\"ScripCode\":40118,\"Open\":204.85,\"Close\":204.85,\"High\":204.85,\"Low\":204.85,\"Volume\":590175,\"Date\":\"2024-10-30 09:49:00 AM\"},{\"ScripCode\":40118,\"Open\":204.83,\"Close\":204.83,\"High\":204.83,\"Low\":204.83,\"Volume\":41175,\"Date\":\"2024-10-30 09:50:00 AM\"},{\"ScripCode\":40118,\"Open\":204.94,\"Close\":205,\"High\":205.1,\"Low\":204.94,\"Volume\":50325,\"Date\":\"2024-10-30 09:51:00 AM\"},{\"ScripCode\":40118,\"Open\":205.25,\"Close\":205.36,\"High\":205.36,\"Low\":205.1,\"Volume\":105225,\"Date\":\"2024-10-30 09:52:00 AM\"},{\"ScripCode\":40118,\"Open\":205.36,\"Close\":205.45,\"High\":205.45,\"Low\":205.36,\"Volume\":36600,\"Date\":\"2024-10-30 09:53:00 AM\"},{\"ScripCode\":40118,\"Open\":205.46,\"Close\":205.7,\"High\":205.7,\"Low\":205.46,\"Volume\":54900,\"Date\":\"2024-10-30 09:54:00 AM\"},{\"ScripCode\":40118,\"Open\":205.7,\"Close\":205.7,\"High\":205.7,\"Low\":205.7,\"Volume\":196725,\"Date\":\"2024-10-30 09:55:00 AM\"},{\"ScripCode\":40118,\"Open\":205.67,\"Close\":205.61,\"High\":205.67,\"Low\":205.61,\"Volume\":64050,\"Date\":\"2024-10-30 09:57:00 AM\"},{\"ScripCode\":40118,\"Open\":205.85,\"Close\":205.85,\"High\":205.85,\"Low\":205.85,\"Volume\":141825,\"Date\":\"2024-10-30 09:58:00 AM\"},{\"ScripCode\":40118,\"Open\":205.85,\"Close\":205.63,\"High\":205.85,\"Low\":205.63,\"Volume\":205875,\"Date\":\"2024-10-30 09:59:00 AM\"},{\"ScripCode\":40118,\"Open\":205.67,\"Close\":205.53,\"High\":205.67,\"Low\":205.53,\"Volume\":22875,\"Date\":\"2024-10-30 10:00:00 AM\"},{\"ScripCode\":40118,\"Open\":205.25,\"Close\":204.96,\"High\":205.25,\"Low\":204.91,\"Volume\":141825,\"Date\":\"2024-10-30 10:01:00 AM\"},{\"ScripCode\":40118,\"Open\":204.65,\"Close\":204.65,\"High\":204.65,\"Low\":204.65,\"Volume\":32025,\"Date\":\"2024-10-30 10:02:00 AM\"},{\"ScripCode\":40118,\"Open\":204.75,\"Close\":204.75,\"High\":204.75,\"Low\":204.75,\"Volume\":18300,\"Date\":\"2024-10-30 10:03:00 AM\"},{\"ScripCode\":40118,\"Open\":204.75,\"Close\":204.77,\"High\":204.8,\"Low\":204.75,\"Volume\":86925,\"Date\":\"2024-10-30 10:04:00 AM\"},{\"ScripCode\":40118,\"Open\":204.8,\"Close\":204.75,\"High\":204.8,\"Low\":204.75,\"Volume\":100650,\"Date\":\"2024-10-30 10:05:00 AM\"},{\"ScripCode\":40118,\"Open\":204.74,\"Close\":204.67,\"High\":204.77,\"Low\":204.65,\"Volume\":123525,\"Date\":\"2024-10-30 10:06:00 AM\"},{\"ScripCode\":40118,\"Open\":204.46,\"Close\":204.7,\"High\":204.7,\"Low\":204.28,\"Volume\":105225,\"Date\":\"2024-10-30 10:07:00 AM\"},{\"ScripCode\":40118,\"Open\":204.72,\"Close\":204.95,\"High\":204.95,\"Low\":204.72,\"Volume\":68625,\"Date\":\"2024-10-30 10:08:00 AM\"},{\"ScripCode\":40118,\"Open\":204.95,\"Close\":204.78,\"High\":204.95,\"Low\":204.78,\"Volume\":45750,\"Date\":\"2024-10-30 10:09:00 AM\"},{\"ScripCode\":40118,\"Open\":204.78,\"Close\":204.88,\"High\":204.88,\"Low\":204.78,\"Volume\":32025,\"Date\":\"2024-10-30 10:10:00 AM\"},{\"ScripCode\":40118,\"Open\":204.88,\"Close\":205,\"High\":205,\"Low\":204.88,\"Volume\":420900,\"Date\":\"2024-10-30 10:11:00 AM\"},{\"ScripCode\":40118,\"Open\":204.91,\"Close\":205.01,\"High\":205.01,\"Low\":204.91,\"Volume\":22875,\"Date\":\"2024-10-30 10:12:00 AM\"},{\"ScripCode\":40118,\"Open\":205.01,\"Close\":205.11,\"High\":205.14,\"Low\":205.01,\"Volume\":77775,\"Date\":\"2024-10-30 10:13:00 AM\"},{\"ScripCode\":40118,\"Open\":205.35,\"Close\":205.4,\"High\":205.4,\"Low\":205.35,\"Volume\":27450,\"Date\":\"2024-10-30 10:14:00 AM\"},{\"ScripCode\":40118,\"Open\":205.51,\"Close\":205.54,\"High\":205.54,\"Low\":205.44,\"Volume\":68625,\"Date\":\"2024-10-30 10:15:00 AM\"},{\"ScripCode\":40118,\"Open\":205.54,\"Close\":205.63,\"High\":205.63,\"Low\":205.54,\"Volume\":146400,\"Date\":\"2024-10-30 10:16:00 AM\"},{\"ScripCode\":40118,\"Open\":205.63,\"Close\":205.6,\"High\":205.66,\"Low\":205.6,\"Volume\":64050,\"Date\":\"2024-10-30 10:17:00 AM\"},{\"ScripCode\":40118,\"Open\":205.6,\"Close\":205.75,\"High\":205.75,\"Low\":205.6,\"Volume\":36600,\"Date\":\"2024-10-30 10:18:00 AM\"},{\"ScripCode\":40118,\"Open\":205.75,\"Close\":205.8,\"High\":205.8,\"Low\":205.75,\"Volume\":64050,\"Date\":\"2024-10-30 10:19:00 AM\"},{\"ScripCode\":40118,\"Open\":205.8,\"Close\":205.65,\"High\":205.8,\"Low\":205.65,\"Volume\":41175,\"Date\":\"2024-10-30 10:20:00 AM\"},{\"ScripCode\":40118,\"Open\":205.61,\"Close\":205.61,\"High\":205.61,\"Low\":205.61,\"Volume\":45750,\"Date\":\"2024-10-30 10:21:00 AM\"},{\"ScripCode\":40118,\"Open\":205.61,\"Close\":205.36,\"High\":205.61,\"Low\":205.36,\"Volume\":32025,\"Date\":\"2024-10-30 10:22:00 AM\"},{\"ScripCode\":40118,\"Open\":205.36,\"Close\":205.36,\"High\":205.36,\"Low\":205.36,\"Volume\":27450,\"Date\":\"2024-10-30 10:23:00 AM\"},{\"ScripCode\":40118,\"Open\":205.36,\"Close\":205.37,\"High\":205.37,\"Low\":205.36,\"Volume\":77775,\"Date\":\"2024-10-30 10:24:00 AM\"},{\"ScripCode\":40118,\"Open\":205.37,\"Close\":205.26,\"High\":205.37,\"Low\":205.26,\"Volume\":36600,\"Date\":\"2024-10-30 10:25:00 AM\"},{\"ScripCode\":40118,\"Open\":205.18,\"Close\":205.13,\"High\":205.18,\"Low\":205.13,\"Volume\":91500,\"Date\":\"2024-10-30 10:26:00 AM\"},{\"ScripCode\":40118,\"Open\":205.3,\"Close\":205.25,\"High\":205.32,\"Low\":205.25,\"Volume\":91500,\"Date\":\"2024-10-30 10:27:00 AM\"},{\"ScripCode\":40118,\"Open\":205.25,\"Close\":205.35,\"High\":205.35,\"Low\":205.25,\"Volume\":50325,\"Date\":\"2024-10-30 10:28:00 AM\"},{\"ScripCode\":40118,\"Open\":205.42,\"Close\":205.07,\"High\":205.42,\"Low\":205.07,\"Volume\":36600,\"Date\":\"2024-10-30 10:29:00 AM\"},{\"ScripCode\":40118,\"Open\":205.3,\"Close\":205.31,\"High\":205.39,\"Low\":205.22,\"Volume\":100650,\"Date\":\"2024-10-30 10:30:00 AM\"},{\"ScripCode\":40118,\"Open\":205.31,\"Close\":205.25,\"High\":205.31,\"Low\":205.25,\"Volume\":36600,\"Date\":\"2024-10-30 10:31:00 AM\"},{\"ScripCode\":40118,\"Open\":205.1,\"Close\":205.08,\"High\":205.1,\"Low\":205.08,\"Volume\":68625,\"Date\":\"2024-10-30 10:32:00 AM\"},{\"ScripCode\":40118,\"Open\":204.94,\"Close\":204.98,\"High\":204.98,\"Low\":204.94,\"Volume\":82350,\"Date\":\"2024-10-30 10:33:00 AM\"},{\"ScripCode\":40118,\"Open\":204.98,\"Close\":205.19,\"High\":205.19,\"Low\":204.9,\"Volume\":32025,\"Date\":\"2024-10-30 10:34:00 AM\"},{\"ScripCode\":40118,\"Open\":204.98,\"Close\":204.99,\"High\":205,\"Low\":204.98,\"Volume\":59475,\"Date\":\"2024-10-30 10:35:00 AM\"},{\"ScripCode\":40118,\"Open\":205,\"Close\":205.2,\"High\":205.2,\"Low\":205,\"Volume\":32025,\"Date\":\"2024-10-30 10:36:00 AM\"},{\"ScripCode\":40118,\"Open\":205.3,\"Close\":205.12,\"High\":205.3,\"Low\":205.12,\"Volume\":82350,\"Date\":\"2024-10-30 10:37:00 AM\"},{\"ScripCode\":40118,\"Open\":205.12,\"Close\":205.14,\"High\":205.28,\"Low\":205.12,\"Volume\":45750,\"Date\":\"2024-10-30 10:38:00 AM\"},{\"ScripCode\":40118,\"Open\":205.14,\"Close\":205.26,\"High\":205.26,\"Low\":205.1,\"Volume\":54900,\"Date\":\"2024-10-30 10:39:00 AM\"},{\"ScripCode\":40118,\"Open\":205.27,\"Close\":205.29,\"High\":205.29,\"Low\":205.14,\"Volume\":50325,\"Date\":\"2024-10-30 10:40:00 AM\"},{\"ScripCode\":40118,\"Open\":205.29,\"Close\":205.92,\"High\":206.15,\"Low\":205.29,\"Volume\":402600,\"Date\":\"2024-10-30 10:41:00 AM\"},{\"ScripCode\":40118,\"Open\":205.92,\"Close\":205.75,\"High\":205.92,\"Low\":205.75,\"Volume\":41175,\"Date\":\"2024-10-30 10:42:00 AM\"},{\"ScripCode\":40118,\"Open\":205.75,\"Close\":205.62,\"High\":205.75,\"Low\":205.57,\"Volume\":45750,\"Date\":\"2024-10-30 10:43:00 AM\"},{\"ScripCode\":40118,\"Open\":205.68,\"Close\":205.58,\"High\":205.68,\"Low\":205.52,\"Volume\":68625,\"Date\":\"2024-10-30 10:44:00 AM\"},{\"ScripCode\":40118,\"Open\":205.68,\"Close\":205.59,\"High\":205.68,\"Low\":205.59,\"Volume\":27450,\"Date\":\"2024-10-30 10:45:00 AM\"},{\"ScripCode\":40118,\"Open\":205.7,\"Close\":205.5,\"High\":205.7,\"Low\":205.5,\"Volume\":109800,\"Date\":\"2024-10-30 10:46:00 AM\"},{\"ScripCode\":40118,\"Open\":205.5,\"Close\":205.57,\"High\":205.6,\"Low\":205.5,\"Volume\":73200,\"Date\":\"2024-10-30 10:47:00 AM\"},{\"ScripCode\":40118,\"Open\":205.57,\"Close\":205.55,\"High\":205.57,\"Low\":205.55,\"Volume\":41175,\"Date\":\"2024-10-30 10:48:00 AM\"},{\"ScripCode\":40118,\"Open\":205.55,\"Close\":205.7,\"High\":205.7,\"Low\":205.55,\"Volume\":27450,\"Date\":\"2024-10-30 10:49:00 AM\"},{\"ScripCode\":40118,\"Open\":205.64,\"Close\":205.75,\"High\":205.75,\"Low\":205.64,\"Volume\":59475,\"Date\":\"2024-10-30 10:50:00 AM\"},{\"ScripCode\":40118,\"Open\":205.75,\"Close\":205.69,\"High\":205.89,\"Low\":205.69,\"Volume\":73200,\"Date\":\"2024-10-30 10:51:00 AM\"},{\"ScripCode\":40118,\"Open\":205.64,\"Close\":205.64,\"High\":205.64,\"Low\":205.64,\"Volume\":9150,\"Date\":\"2024-10-30 10:52:00 AM\"},{\"ScripCode\":40118,\"Open\":205.69,\"Close\":205.72,\"High\":205.85,\"Low\":205.69,\"Volume\":82350,\"Date\":\"2024-10-30 10:53:00 AM\"},{\"ScripCode\":40118,\"Open\":205.72,\"Close\":205.72,\"High\":205.72,\"Low\":205.72,\"Volume\":41175,\"Date\":\"2024-10-30 10:54:00 AM\"},{\"ScripCode\":40118,\"Open\":205.97,\"Close\":205.96,\"High\":206.14,\"Low\":205.96,\"Volume\":329400,\"Date\":\"2024-10-30 10:55:00 AM\"},{\"ScripCode\":40118,\"Open\":205.96,\"Close\":205.87,\"High\":206.06,\"Low\":205.87,\"Volume\":36600,\"Date\":\"2024-10-30 10:56:00 AM\"},{\"ScripCode\":40118,\"Open\":205.87,\"Close\":206.13,\"High\":206.13,\"Low\":205.87,\"Volume\":59475,\"Date\":\"2024-10-30 10:57:00 AM\"},{\"ScripCode\":40118,\"Open\":206.13,\"Close\":206.2,\"High\":206.28,\"Low\":206.13,\"Volume\":68625,\"Date\":\"2024-10-30 10:58:00 AM\"},{\"ScripCode\":40118,\"Open\":206.2,\"Close\":206.15,\"High\":206.2,\"Low\":206.15,\"Volume\":41175,\"Date\":\"2024-10-30 10:59:00 AM\"},{\"ScripCode\":40118,\"Open\":206.15,\"Close\":206.2,\"High\":206.2,\"Low\":206.15,\"Volume\":73200,\"Date\":\"2024-10-30 11:00:00 AM\"},{\"ScripCode\":40118,\"Open\":206.2,\"Close\":206.2,\"High\":206.2,\"Low\":206.2,\"Volume\":13725,\"Date\":\"2024-10-30 11:01:00 AM\"},{\"ScripCode\":40118,\"Open\":206.25,\"Close\":206.18,\"High\":206.25,\"Low\":206.18,\"Volume\":41175,\"Date\":\"2024-10-30 11:02:00 AM\"},{\"ScripCode\":40118,\"Open\":206,\"Close\":206.22,\"High\":206.22,\"Low\":205.94,\"Volume\":141825,\"Date\":\"2024-10-30 11:03:00 AM\"},{\"ScripCode\":40118,\"Open\":206.22,\"Close\":206.1,\"High\":206.22,\"Low\":206.1,\"Volume\":18300,\"Date\":\"2024-10-30 11:04:00 AM\"},{\"ScripCode\":40118,\"Open\":206.1,\"Close\":206.1,\"High\":206.1,\"Low\":206.1,\"Volume\":22875,\"Date\":\"2024-10-30 11:05:00 AM\"},{\"ScripCode\":40118,\"Open\":206.1,\"Close\":206.1,\"High\":206.1,\"Low\":206.1,\"Volume\":22875,\"Date\":\"2024-10-30 11:06:00 AM\"},{\"ScripCode\":40118,\"Open\":206.1,\"Close\":206.04,\"High\":206.1,\"Low\":206.04,\"Volume\":41175,\"Date\":\"2024-10-30 11:07:00 AM\"},{\"ScripCode\":40118,\"Open\":206.04,\"Close\":206.02,\"High\":206.04,\"Low\":206.02,\"Volume\":32025,\"Date\":\"2024-10-30 11:08:00 AM\"},{\"ScripCode\":40118,\"Open\":206.02,\"Close\":205.93,\"High\":206.02,\"Low\":205.93,\"Volume\":22875,\"Date\":\"2024-10-30 11:09:00 AM\"},{\"ScripCode\":40118,\"Open\":205.93,\"Close\":205.81,\"High\":205.98,\"Low\":205.81,\"Volume\":36600,\"Date\":\"2024-10-30 11:10:00 AM\"},{\"ScripCode\":40118,\"Open\":205.81,\"Close\":205.81,\"High\":205.81,\"Low\":205.81,\"Volume\":22875,\"Date\":\"2024-10-30 11:11:00 AM\"},{\"ScripCode\":40118,\"Open\":205.81,\"Close\":205.81,\"High\":205.81,\"Low\":205.81,\"Volume\":27450,\"Date\":\"2024-10-30 11:12:00 AM\"},{\"ScripCode\":40118,\"Open\":205.87,\"Close\":206.1,\"High\":206.11,\"Low\":205.87,\"Volume\":45750,\"Date\":\"2024-10-30 11:13:00 AM\"},{\"ScripCode\":40118,\"Open\":206.1,\"Close\":206.36,\"High\":206.4,\"Low\":206.1,\"Volume\":96075,\"Date\":\"2024-10-30 11:14:00 AM\"},{\"ScripCode\":40118,\"Open\":206.5,\"Close\":206.64,\"High\":206.64,\"Low\":206.46,\"Volume\":91500,\"Date\":\"2024-10-30 11:15:00 AM\"},{\"ScripCode\":40118,\"Open\":206.64,\"Close\":206.59,\"High\":206.64,\"Low\":206.51,\"Volume\":64050,\"Date\":\"2024-10-30 11:16:00 AM\"},{\"ScripCode\":40118,\"Open\":206.59,\"Close\":206.6,\"High\":206.6,\"Low\":206.4,\"Volume\":64050,\"Date\":\"2024-10-30 11:17:00 AM\"},{\"ScripCode\":40118,\"Open\":206.6,\"Close\":206.6,\"High\":206.6,\"Low\":206.6,\"Volume\":205875,\"Date\":\"2024-10-30 11:18:00 AM\"},{\"ScripCode\":40118,\"Open\":206.75,\"Close\":206.68,\"High\":206.75,\"Low\":206.68,\"Volume\":27450,\"Date\":\"2024-10-30 11:19:00 AM\"},{\"ScripCode\":40118,\"Open\":206.79,\"Close\":206.8,\"High\":206.8,\"Low\":206.79,\"Volume\":150975,\"Date\":\"2024-10-30 11:20:00 AM\"},{\"ScripCode\":40118,\"Open\":206.75,\"Close\":206.75,\"High\":206.75,\"Low\":206.75,\"Volume\":471225,\"Date\":\"2024-10-30 11:21:00 AM\"},{\"ScripCode\":40118,\"Open\":206.75,\"Close\":206.8,\"High\":206.8,\"Low\":206.75,\"Volume\":27450,\"Date\":\"2024-10-30 11:22:00 AM\"},{\"ScripCode\":40118,\"Open\":206.87,\"Close\":206.9,\"High\":206.9,\"Low\":206.87,\"Volume\":215025,\"Date\":\"2024-10-30 11:23:00 AM\"},{\"ScripCode\":40118,\"Open\":206.9,\"Close\":206.79,\"High\":206.9,\"Low\":206.77,\"Volume\":54900,\"Date\":\"2024-10-30 11:24:00 AM\"},{\"ScripCode\":40118,\"Open\":206.74,\"Close\":206.55,\"High\":206.74,\"Low\":206.55,\"Volume\":50325,\"Date\":\"2024-10-30 11:25:00 AM\"},{\"ScripCode\":40118,\"Open\":206.55,\"Close\":206.51,\"High\":206.61,\"Low\":206.5,\"Volume\":86925,\"Date\":\"2024-10-30 11:26:00 AM\"},{\"ScripCode\":40118,\"Open\":206.51,\"Close\":206.53,\"High\":206.65,\"Low\":206.51,\"Volume\":150975,\"Date\":\"2024-10-30 11:27:00 AM\"},{\"ScripCode\":40118,\"Open\":206.64,\"Close\":206.65,\"High\":206.65,\"Low\":206.53,\"Volume\":41175,\"Date\":\"2024-10-30 11:28:00 AM\"},{\"ScripCode\":40118,\"Open\":206.48,\"Close\":206.43,\"High\":206.48,\"Low\":206.43,\"Volume\":45750,\"Date\":\"2024-10-30 11:29:00 AM\"},{\"ScripCode\":40118,\"Open\":206.43,\"Close\":206.67,\"High\":206.67,\"Low\":206.43,\"Volume\":54900,\"Date\":\"2024-10-30 11:30:00 AM\"},{\"ScripCode\":40118,\"Open\":206.67,\"Close\":206.63,\"High\":206.71,\"Low\":206.63,\"Volume\":27450,\"Date\":\"2024-10-30 11:31:00 AM\"},{\"ScripCode\":40118,\"Open\":206.57,\"Close\":206.6,\"High\":206.63,\"Low\":206.51,\"Volume\":82350,\"Date\":\"2024-10-30 11:32:00 AM\"},{\"ScripCode\":40118,\"Open\":206.6,\"Close\":206.56,\"High\":206.6,\"Low\":206.5,\"Volume\":100650,\"Date\":\"2024-10-30 11:33:00 AM\"},{\"ScripCode\":40118,\"Open\":206.56,\"Close\":206.63,\"High\":206.63,\"Low\":206.56,\"Volume\":32025,\"Date\":\"2024-10-30 11:34:00 AM\"},{\"ScripCode\":40118,\"Open\":206.55,\"Close\":206.59,\"High\":206.59,\"Low\":206.55,\"Volume\":36600,\"Date\":\"2024-10-30 11:35:00 AM\"},{\"ScripCode\":40118,\"Open\":206.59,\"Close\":206.65,\"High\":206.65,\"Low\":206.59,\"Volume\":22875,\"Date\":\"2024-10-30 11:36:00 AM\"},{\"ScripCode\":40118,\"Open\":206.65,\"Close\":206.65,\"High\":206.65,\"Low\":206.65,\"Volume\":73200,\"Date\":\"2024-10-30 11:37:00 AM\"},{\"ScripCode\":40118,\"Open\":206.65,\"Close\":206.64,\"High\":206.65,\"Low\":206.64,\"Volume\":54900,\"Date\":\"2024-10-30 11:38:00 AM\"},{\"ScripCode\":40118,\"Open\":206.64,\"Close\":206.5,\"High\":206.64,\"Low\":206.5,\"Volume\":27450,\"Date\":\"2024-10-30 11:39:00 AM\"},{\"ScripCode\":40118,\"Open\":206.5,\"Close\":206.51,\"High\":206.51,\"Low\":206.5,\"Volume\":196725,\"Date\":\"2024-10-30 11:40:00 AM\"},{\"ScripCode\":40118,\"Open\":206.51,\"Close\":206.58,\"High\":206.58,\"Low\":206.51,\"Volume\":96075,\"Date\":\"2024-10-30 11:41:00 AM\"},{\"ScripCode\":40118,\"Open\":206.58,\"Close\":206.65,\"High\":206.65,\"Low\":206.58,\"Volume\":100650,\"Date\":\"2024-10-30 11:42:00 AM\"},{\"ScripCode\":40118,\"Open\":206.64,\"Close\":206.65,\"High\":206.65,\"Low\":206.64,\"Volume\":36600,\"Date\":\"2024-10-30 11:43:00 AM\"},{\"ScripCode\":40118,\"Open\":206.65,\"Close\":206.63,\"High\":206.65,\"Low\":206.63,\"Volume\":54900,\"Date\":\"2024-10-30 11:44:00 AM\"},{\"ScripCode\":40118,\"Open\":206.63,\"Close\":206.47,\"High\":206.63,\"Low\":206.47,\"Volume\":50325,\"Date\":\"2024-10-30 11:45:00 AM\"},{\"ScripCode\":40118,\"Open\":206.47,\"Close\":206.52,\"High\":206.52,\"Low\":206.47,\"Volume\":50325,\"Date\":\"2024-10-30 11:46:00 AM\"},{\"ScripCode\":40118,\"Open\":206.5,\"Close\":206.55,\"High\":206.55,\"Low\":206.46,\"Volume\":45750,\"Date\":\"2024-10-30 11:47:00 AM\"},{\"ScripCode\":40118,\"Open\":206.5,\"Close\":206.56,\"High\":206.56,\"Low\":206.42,\"Volume\":54900,\"Date\":\"2024-10-30 11:48:00 AM\"},{\"ScripCode\":40118,\"Open\":206.55,\"Close\":206.58,\"High\":206.58,\"Low\":206.55,\"Volume\":27450,\"Date\":\"2024-10-30 11:49:00 AM\"},{\"ScripCode\":40118,\"Open\":206.58,\"Close\":206.38,\"High\":206.58,\"Low\":206.38,\"Volume\":224175,\"Date\":\"2024-10-30 11:50:00 AM\"},{\"ScripCode\":40118,\"Open\":206.38,\"Close\":206.37,\"High\":206.38,\"Low\":206.37,\"Volume\":306525,\"Date\":\"2024-10-30 11:51:00 AM\"},{\"ScripCode\":40118,\"Open\":206.25,\"Close\":206.29,\"High\":206.29,\"Low\":206.19,\"Volume\":100650,\"Date\":\"2024-10-30 11:52:00 AM\"},{\"ScripCode\":40118,\"Open\":206.29,\"Close\":206.29,\"High\":206.29,\"Low\":206.29,\"Volume\":36600,\"Date\":\"2024-10-30 11:53:00 AM\"},{\"ScripCode\":40118,\"Open\":206.29,\"Close\":206.29,\"High\":206.29,\"Low\":206.29,\"Volume\":45750,\"Date\":\"2024-10-30 11:54:00 AM\"},{\"ScripCode\":40118,\"Open\":206.24,\"Close\":206.3,\"High\":206.3,\"Low\":206.24,\"Volume\":36600,\"Date\":\"2024-10-30 11:55:00 AM\"},{\"ScripCode\":40118,\"Open\":206.4,\"Close\":206.4,\"High\":206.4,\"Low\":206.4,\"Volume\":41175,\"Date\":\"2024-10-30 11:56:00 AM\"},{\"ScripCode\":40118,\"Open\":206.4,\"Close\":206.33,\"High\":206.4,\"Low\":206.27,\"Volume\":54900,\"Date\":\"2024-10-30 11:57:00 AM\"},{\"ScripCode\":40118,\"Open\":206.3,\"Close\":206.35,\"High\":206.35,\"Low\":206.3,\"Volume\":50325,\"Date\":\"2024-10-30 11:58:00 AM\"},{\"ScripCode\":40118,\"Open\":206.35,\"Close\":206.25,\"High\":206.35,\"Low\":206.25,\"Volume\":77775,\"Date\":\"2024-10-30 11:59:00 AM\"},{\"ScripCode\":40118,\"Open\":206.2,\"Close\":206.3,\"High\":206.3,\"Low\":206.2,\"Volume\":45750,\"Date\":\"2024-10-30 12:00:00 PM\"},{\"ScripCode\":40118,\"Open\":206.3,\"Close\":206.3,\"High\":206.3,\"Low\":206.3,\"Volume\":18300,\"Date\":\"2024-10-30 12:01:00 PM\"},{\"ScripCode\":40118,\"Open\":206.3,\"Close\":206.15,\"High\":206.3,\"Low\":206.15,\"Volume\":41175,\"Date\":\"2024-10-30 12:02:00 PM\"},{\"ScripCode\":40118,\"Open\":206.15,\"Close\":206,\"High\":206.15,\"Low\":205.98,\"Volume\":32025,\"Date\":\"2024-10-30 12:03:00 PM\"},{\"ScripCode\":40118,\"Open\":206,\"Close\":205.76,\"High\":206,\"Low\":205.75,\"Volume\":82350,\"Date\":\"2024-10-30 12:04:00 PM\"},{\"ScripCode\":40118,\"Open\":205.8,\"Close\":205.6,\"High\":205.8,\"Low\":205.6,\"Volume\":50325,\"Date\":\"2024-10-30 12:05:00 PM\"},{\"ScripCode\":40118,\"Open\":205.5,\"Close\":205.6,\"High\":205.6,\"Low\":205.5,\"Volume\":91500,\"Date\":\"2024-10-30 12:06:00 PM\"},{\"ScripCode\":40118,\"Open\":205.57,\"Close\":205.68,\"High\":205.68,\"Low\":205.57,\"Volume\":36600,\"Date\":\"2024-10-30 12:07:00 PM\"},{\"ScripCode\":40118,\"Open\":205.68,\"Close\":205.65,\"High\":205.68,\"Low\":205.57,\"Volume\":36600,\"Date\":\"2024-10-30 12:08:00 PM\"},{\"ScripCode\":40118,\"Open\":205.65,\"Close\":205.6,\"High\":205.7,\"Low\":205.54,\"Volume\":146400,\"Date\":\"2024-10-30 12:09:00 PM\"},{\"ScripCode\":40118,\"Open\":205.6,\"Close\":205.6,\"High\":205.63,\"Low\":205.53,\"Volume\":54900,\"Date\":\"2024-10-30 12:10:00 PM\"},{\"ScripCode\":40118,\"Open\":205.6,\"Close\":205.73,\"High\":205.73,\"Low\":205.6,\"Volume\":64050,\"Date\":\"2024-10-30 12:11:00 PM\"},{\"ScripCode\":40118,\"Open\":205.73,\"Close\":205.79,\"High\":205.79,\"Low\":205.73,\"Volume\":50325,\"Date\":\"2024-10-30 12:12:00 PM\"},{\"ScripCode\":40118,\"Open\":205.79,\"Close\":206.17,\"High\":206.17,\"Low\":205.75,\"Volume\":160125,\"Date\":\"2024-10-30 12:13:00 PM\"},{\"ScripCode\":40118,\"Open\":206.17,\"Close\":206.29,\"High\":206.3,\"Low\":206.05,\"Volume\":201300,\"Date\":\"2024-10-30 12:14:00 PM\"},{\"ScripCode\":40118,\"Open\":206.32,\"Close\":206.26,\"High\":206.32,\"Low\":206.1,\"Volume\":59475,\"Date\":\"2024-10-30 12:15:00 PM\"},{\"ScripCode\":40118,\"Open\":206.26,\"Close\":206.46,\"High\":206.46,\"Low\":206.26,\"Volume\":96075,\"Date\":\"2024-10-30 12:16:00 PM\"},{\"ScripCode\":40118,\"Open\":206.46,\"Close\":206.64,\"High\":206.64,\"Low\":206.46,\"Volume\":68625,\"Date\":\"2024-10-30 12:17:00 PM\"},{\"ScripCode\":40118,\"Open\":206.64,\"Close\":206.58,\"High\":206.64,\"Low\":206.58,\"Volume\":82350,\"Date\":\"2024-10-30 12:18:00 PM\"},{\"ScripCode\":40118,\"Open\":206.64,\"Close\":206.49,\"High\":206.64,\"Low\":206.49,\"Volume\":105225,\"Date\":\"2024-10-30 12:19:00 PM\"},{\"ScripCode\":40118,\"Open\":206.6,\"Close\":206.49,\"High\":206.6,\"Low\":206.49,\"Volume\":91500,\"Date\":\"2024-10-30 12:20:00 PM\"},{\"ScripCode\":40118,\"Open\":206.49,\"Close\":206.7,\"High\":206.7,\"Low\":206.49,\"Volume\":183000,\"Date\":\"2024-10-30 12:21:00 PM\"},{\"ScripCode\":40118,\"Open\":206.7,\"Close\":206.7,\"High\":206.7,\"Low\":206.7,\"Volume\":82350,\"Date\":\"2024-10-30 12:22:00 PM\"},{\"ScripCode\":40118,\"Open\":206.65,\"Close\":206.65,\"High\":206.65,\"Low\":206.65,\"Volume\":50325,\"Date\":\"2024-10-30 12:23:00 PM\"},{\"ScripCode\":40118,\"Open\":206.65,\"Close\":206.68,\"High\":206.68,\"Low\":206.65,\"Volume\":45750,\"Date\":\"2024-10-30 12:24:00 PM\"},{\"ScripCode\":40118,\"Open\":206.68,\"Close\":206.62,\"High\":206.68,\"Low\":206.56,\"Volume\":68625,\"Date\":\"2024-10-30 12:25:00 PM\"},{\"ScripCode\":40118,\"Open\":206.62,\"Close\":206.69,\"High\":206.7,\"Low\":206.62,\"Volume\":59475,\"Date\":\"2024-10-30 12:26:00 PM\"},{\"ScripCode\":40118,\"Open\":206.69,\"Close\":206.69,\"High\":206.69,\"Low\":206.69,\"Volume\":41175,\"Date\":\"2024-10-30 12:27:00 PM\"},{\"ScripCode\":40118,\"Open\":206.65,\"Close\":206.65,\"High\":206.65,\"Low\":206.65,\"Volume\":32025,\"Date\":\"2024-10-30 12:28:00 PM\"},{\"ScripCode\":40118,\"Open\":206.6,\"Close\":206.6,\"High\":206.6,\"Low\":206.6,\"Volume\":77775,\"Date\":\"2024-10-30 12:29:00 PM\"},{\"ScripCode\":40118,\"Open\":206.6,\"Close\":206.65,\"High\":206.65,\"Low\":206.6,\"Volume\":45750,\"Date\":\"2024-10-30 12:30:00 PM\"},{\"ScripCode\":40118,\"Open\":206.75,\"Close\":206.75,\"High\":206.75,\"Low\":206.75,\"Volume\":22875,\"Date\":\"2024-10-30 12:31:00 PM\"},{\"ScripCode\":40118,\"Open\":206.67,\"Close\":206.7,\"High\":206.7,\"Low\":206.67,\"Volume\":82350,\"Date\":\"2024-10-30 12:32:00 PM\"},{\"ScripCode\":40118,\"Open\":206.7,\"Close\":206.7,\"High\":206.7,\"Low\":206.7,\"Volume\":41175,\"Date\":\"2024-10-30 12:33:00 PM\"},{\"ScripCode\":40118,\"Open\":206.7,\"Close\":206.51,\"High\":206.7,\"Low\":206.51,\"Volume\":50325,\"Date\":\"2024-10-30 12:34:00 PM\"},{\"ScripCode\":40118,\"Open\":206.46,\"Close\":206.63,\"High\":206.63,\"Low\":206.46,\"Volume\":73200,\"Date\":\"2024-10-30 12:35:00 PM\"},{\"ScripCode\":40118,\"Open\":206.63,\"Close\":206.51,\"High\":206.63,\"Low\":206.51,\"Volume\":54900,\"Date\":\"2024-10-30 12:36:00 PM\"},{\"ScripCode\":40118,\"Open\":206.51,\"Close\":206.67,\"High\":206.67,\"Low\":206.51,\"Volume\":41175,\"Date\":\"2024-10-30 12:37:00 PM\"},{\"ScripCode\":40118,\"Open\":206.67,\"Close\":206.7,\"High\":206.7,\"Low\":206.67,\"Volume\":59475,\"Date\":\"2024-10-30 12:38:00 PM\"},{\"ScripCode\":40118,\"Open\":206.7,\"Close\":206.7,\"High\":206.7,\"Low\":206.7,\"Volume\":32025,\"Date\":\"2024-10-30 12:39:00 PM\"},{\"ScripCode\":40118,\"Open\":206.7,\"Close\":206.7,\"High\":206.7,\"Low\":206.7,\"Volume\":36600,\"Date\":\"2024-10-30 12:40:00 PM\"},{\"ScripCode\":40118,\"Open\":206.7,\"Close\":206.71,\"High\":206.71,\"Low\":206.7,\"Volume\":73200,\"Date\":\"2024-10-30 12:41:00 PM\"},{\"ScripCode\":40118,\"Open\":206.71,\"Close\":206.71,\"High\":206.71,\"Low\":206.71,\"Volume\":36600,\"Date\":\"2024-10-30 12:42:00 PM\"},{\"ScripCode\":40118,\"Open\":206.71,\"Close\":206.71,\"High\":206.71,\"Low\":206.71,\"Volume\":228750,\"Date\":\"2024-10-30 12:43:00 PM\"},{\"ScripCode\":40118,\"Open\":206.71,\"Close\":206.71,\"High\":206.71,\"Low\":206.71,\"Volume\":201300,\"Date\":\"2024-10-30 12:44:00 PM\"},{\"ScripCode\":40118,\"Open\":206.71,\"Close\":206.8,\"High\":206.8,\"Low\":206.71,\"Volume\":896700,\"Date\":\"2024-10-30 12:45:00 PM\"},{\"ScripCode\":40118,\"Open\":206.8,\"Close\":206.8,\"High\":206.8,\"Low\":206.8,\"Volume\":54900,\"Date\":\"2024-10-30 12:46:00 PM\"},{\"ScripCode\":40118,\"Open\":206.83,\"Close\":206.78,\"High\":206.83,\"Low\":206.78,\"Volume\":118950,\"Date\":\"2024-10-30 12:47:00 PM\"},{\"ScripCode\":40118,\"Open\":206.78,\"Close\":206.75,\"High\":206.78,\"Low\":206.75,\"Volume\":91500,\"Date\":\"2024-10-30 12:48:00 PM\"},{\"ScripCode\":40118,\"Open\":206.75,\"Close\":206.75,\"High\":206.75,\"Low\":206.75,\"Volume\":155550,\"Date\":\"2024-10-30 12:49:00 PM\"},{\"ScripCode\":40118,\"Open\":206.75,\"Close\":206.75,\"High\":206.75,\"Low\":206.75,\"Volume\":36600,\"Date\":\"2024-10-30 12:50:00 PM\"},{\"ScripCode\":40118,\"Open\":206.75,\"Close\":206.81,\"High\":206.81,\"Low\":206.75,\"Volume\":68625,\"Date\":\"2024-10-30 12:51:00 PM\"},{\"ScripCode\":40118,\"Open\":206.81,\"Close\":206.75,\"High\":206.81,\"Low\":206.75,\"Volume\":54900,\"Date\":\"2024-10-30 12:52:00 PM\"},{\"ScripCode\":40118,\"Open\":206.81,\"Close\":206.75,\"High\":206.81,\"Low\":206.74,\"Volume\":64050,\"Date\":\"2024-10-30 12:53:00 PM\"},{\"ScripCode\":40118,\"Open\":206.75,\"Close\":206.81,\"High\":206.81,\"Low\":206.75,\"Volume\":59475,\"Date\":\"2024-10-30 12:54:00 PM\"},{\"ScripCode\":40118,\"Open\":206.81,\"Close\":206.81,\"High\":206.81,\"Low\":206.81,\"Volume\":27450,\"Date\":\"2024-10-30 12:55:00 PM\"},{\"ScripCode\":40118,\"Open\":206.81,\"Close\":206.71,\"High\":206.81,\"Low\":206.71,\"Volume\":45750,\"Date\":\"2024-10-30 12:56:00 PM\"},{\"ScripCode\":40118,\"Open\":206.81,\"Close\":206.88,\"High\":206.88,\"Low\":206.81,\"Volume\":77775,\"Date\":\"2024-10-30 12:57:00 PM\"},{\"ScripCode\":40118,\"Open\":206.88,\"Close\":206.88,\"High\":206.88,\"Low\":206.88,\"Volume\":82350,\"Date\":\"2024-10-30 12:58:00 PM\"},{\"ScripCode\":40118,\"Open\":206.85,\"Close\":206.85,\"High\":206.85,\"Low\":206.85,\"Volume\":77775,\"Date\":\"2024-10-30 12:59:00 PM\"},{\"ScripCode\":40118,\"Open\":206.85,\"Close\":206.73,\"High\":206.85,\"Low\":206.73,\"Volume\":155550,\"Date\":\"2024-10-30 01:00:00 PM\"},{\"ScripCode\":40118,\"Open\":206.73,\"Close\":206.9,\"High\":206.9,\"Low\":206.73,\"Volume\":59475,\"Date\":\"2024-10-30 01:01:00 PM\"},{\"ScripCode\":40118,\"Open\":206.9,\"Close\":206.8,\"High\":206.9,\"Low\":206.8,\"Volume\":59475,\"Date\":\"2024-10-30 01:02:00 PM\"},{\"ScripCode\":40118,\"Open\":206.8,\"Close\":206.86,\"High\":206.9,\"Low\":206.8,\"Volume\":36600,\"Date\":\"2024-10-30 01:03:00 PM\"},{\"ScripCode\":40118,\"Open\":206.86,\"Close\":206.95,\"High\":207.06,\"Low\":206.86,\"Volume\":137250,\"Date\":\"2024-10-30 01:04:00 PM\"},{\"ScripCode\":40118,\"Open\":206.95,\"Close\":207.2,\"High\":207.21,\"Low\":206.95,\"Volume\":141825,\"Date\":\"2024-10-30 01:05:00 PM\"},{\"ScripCode\":40118,\"Open\":207.17,\"Close\":207.25,\"High\":207.25,\"Low\":207.17,\"Volume\":64050,\"Date\":\"2024-10-30 01:06:00 PM\"},{\"ScripCode\":40118,\"Open\":207.25,\"Close\":207.3,\"High\":207.32,\"Low\":207.18,\"Volume\":86925,\"Date\":\"2024-10-30 01:07:00 PM\"},{\"ScripCode\":40118,\"Open\":207.32,\"Close\":207.21,\"High\":207.32,\"Low\":207.21,\"Volume\":54900,\"Date\":\"2024-10-30 01:08:00 PM\"},{\"ScripCode\":40118,\"Open\":207.21,\"Close\":207.06,\"High\":207.22,\"Low\":207.06,\"Volume\":64050,\"Date\":\"2024-10-30 01:09:00 PM\"},{\"ScripCode\":40118,\"Open\":207.06,\"Close\":206.91,\"High\":207.12,\"Low\":206.91,\"Volume\":64050,\"Date\":\"2024-10-30 01:10:00 PM\"},{\"ScripCode\":40118,\"Open\":206.91,\"Close\":206.91,\"High\":206.91,\"Low\":206.91,\"Volume\":45750,\"Date\":\"2024-10-30 01:11:00 PM\"},{\"ScripCode\":40118,\"Open\":206.9,\"Close\":206.71,\"High\":206.9,\"Low\":206.71,\"Volume\":96075,\"Date\":\"2024-10-30 01:12:00 PM\"},{\"ScripCode\":40118,\"Open\":206.6,\"Close\":206.62,\"High\":206.62,\"Low\":206.43,\"Volume\":164700,\"Date\":\"2024-10-30 01:13:00 PM\"},{\"ScripCode\":40118,\"Open\":206.62,\"Close\":206.58,\"High\":206.62,\"Low\":206.58,\"Volume\":68625,\"Date\":\"2024-10-30 01:14:00 PM\"},{\"ScripCode\":40118,\"Open\":206.58,\"Close\":206.17,\"High\":206.58,\"Low\":206.17,\"Volume\":50325,\"Date\":\"2024-10-30 01:15:00 PM\"},{\"ScripCode\":40118,\"Open\":206.22,\"Close\":206.19,\"High\":206.22,\"Low\":206.19,\"Volume\":54900,\"Date\":\"2024-10-30 01:16:00 PM\"},{\"ScripCode\":40118,\"Open\":206.19,\"Close\":205.8,\"High\":206.19,\"Low\":205.8,\"Volume\":86925,\"Date\":\"2024-10-30 01:17:00 PM\"},{\"ScripCode\":40118,\"Open\":205.78,\"Close\":205.7,\"High\":205.78,\"Low\":205.7,\"Volume\":86925,\"Date\":\"2024-10-30 01:18:00 PM\"},{\"ScripCode\":40118,\"Open\":205.7,\"Close\":205.8,\"High\":205.81,\"Low\":205.7,\"Volume\":36600,\"Date\":\"2024-10-30 01:19:00 PM\"},{\"ScripCode\":40118,\"Open\":205.8,\"Close\":205.88,\"High\":205.88,\"Low\":205.8,\"Volume\":128100,\"Date\":\"2024-10-30 01:20:00 PM\"},{\"ScripCode\":40118,\"Open\":205.88,\"Close\":205.72,\"High\":205.88,\"Low\":205.59,\"Volume\":82350,\"Date\":\"2024-10-30 01:21:00 PM\"},{\"ScripCode\":40118,\"Open\":205.6,\"Close\":205.7,\"High\":205.7,\"Low\":205.57,\"Volume\":59475,\"Date\":\"2024-10-30 01:22:00 PM\"},{\"ScripCode\":40118,\"Open\":205.7,\"Close\":205.7,\"High\":205.7,\"Low\":205.7,\"Volume\":27450,\"Date\":\"2024-10-30 01:23:00 PM\"},{\"ScripCode\":40118,\"Open\":205.7,\"Close\":205.39,\"High\":205.7,\"Low\":205.39,\"Volume\":91500,\"Date\":\"2024-10-30 01:24:00 PM\"},{\"ScripCode\":40118,\"Open\":205.32,\"Close\":205.24,\"High\":205.32,\"Low\":205.24,\"Volume\":77775,\"Date\":\"2024-10-30 01:25:00 PM\"},{\"ScripCode\":40118,\"Open\":205.3,\"Close\":205.59,\"High\":205.59,\"Low\":205.3,\"Volume\":82350,\"Date\":\"2024-10-30 01:26:00 PM\"},{\"ScripCode\":40118,\"Open\":205.65,\"Close\":205.54,\"High\":205.65,\"Low\":205.54,\"Volume\":59475,\"Date\":\"2024-10-30 01:27:00 PM\"},{\"ScripCode\":40118,\"Open\":205.54,\"Close\":205.41,\"High\":205.54,\"Low\":205.41,\"Volume\":82350,\"Date\":\"2024-10-30 01:28:00 PM\"},{\"ScripCode\":40118,\"Open\":205.41,\"Close\":205.48,\"High\":205.48,\"Low\":205.41,\"Volume\":109800,\"Date\":\"2024-10-30 01:29:00 PM\"},{\"ScripCode\":40118,\"Open\":205.48,\"Close\":205.54,\"High\":205.54,\"Low\":205.48,\"Volume\":27450,\"Date\":\"2024-10-30 01:30:00 PM\"},{\"ScripCode\":40118,\"Open\":205.54,\"Close\":205.54,\"High\":205.54,\"Low\":205.54,\"Volume\":64050,\"Date\":\"2024-10-30 01:31:00 PM\"},{\"ScripCode\":40118,\"Open\":205.51,\"Close\":205.58,\"High\":205.58,\"Low\":205.51,\"Volume\":64050,\"Date\":\"2024-10-30 01:32:00 PM\"},{\"ScripCode\":40118,\"Open\":205.52,\"Close\":205.52,\"High\":205.52,\"Low\":205.52,\"Volume\":64050,\"Date\":\"2024-10-30 01:33:00 PM\"},{\"ScripCode\":40118,\"Open\":205.52,\"Close\":205.63,\"High\":205.77,\"Low\":205.52,\"Volume\":59475,\"Date\":\"2024-10-30 01:34:00 PM\"},{\"ScripCode\":40118,\"Open\":205.63,\"Close\":205.59,\"High\":205.7,\"Low\":205.59,\"Volume\":59475,\"Date\":\"2024-10-30 01:35:00 PM\"},{\"ScripCode\":40118,\"Open\":205.59,\"Close\":205.4,\"High\":205.59,\"Low\":205.4,\"Volume\":123525,\"Date\":\"2024-10-30 01:36:00 PM\"},{\"ScripCode\":40118,\"Open\":205.29,\"Close\":205.17,\"High\":205.32,\"Low\":205.17,\"Volume\":210450,\"Date\":\"2024-10-30 01:37:00 PM\"},{\"ScripCode\":40118,\"Open\":205.17,\"Close\":205.22,\"High\":205.36,\"Low\":205.17,\"Volume\":73200,\"Date\":\"2024-10-30 01:38:00 PM\"},{\"ScripCode\":40118,\"Open\":205.22,\"Close\":205.11,\"High\":205.22,\"Low\":205.11,\"Volume\":77775,\"Date\":\"2024-10-30 01:39:00 PM\"},{\"ScripCode\":40118,\"Open\":205.11,\"Close\":205.15,\"High\":205.15,\"Low\":205.1,\"Volume\":128100,\"Date\":\"2024-10-30 01:40:00 PM\"},{\"ScripCode\":40118,\"Open\":205.13,\"Close\":205.06,\"High\":205.13,\"Low\":205.06,\"Volume\":137250,\"Date\":\"2024-10-30 01:41:00 PM\"},{\"ScripCode\":40118,\"Open\":205.06,\"Close\":205,\"High\":205.1,\"Low\":205,\"Volume\":137250,\"Date\":\"2024-10-30 01:42:00 PM\"},{\"ScripCode\":40118,\"Open\":205.02,\"Close\":204.95,\"High\":205.02,\"Low\":204.95,\"Volume\":114375,\"Date\":\"2024-10-30 01:43:00 PM\"},{\"ScripCode\":40118,\"Open\":204.95,\"Close\":204.91,\"High\":204.96,\"Low\":204.9,\"Volume\":96075,\"Date\":\"2024-10-30 01:44:00 PM\"},{\"ScripCode\":40118,\"Open\":204.91,\"Close\":204.82,\"High\":204.91,\"Low\":204.82,\"Volume\":169275,\"Date\":\"2024-10-30 01:45:00 PM\"},{\"ScripCode\":40118,\"Open\":204.82,\"Close\":204.98,\"High\":204.98,\"Low\":204.82,\"Volume\":150975,\"Date\":\"2024-10-30 01:46:00 PM\"},{\"ScripCode\":40118,\"Open\":204.98,\"Close\":205,\"High\":205,\"Low\":204.85,\"Volume\":118950,\"Date\":\"2024-10-30 01:47:00 PM\"},{\"ScripCode\":40118,\"Open\":205,\"Close\":204.95,\"High\":205.08,\"Low\":204.9,\"Volume\":150975,\"Date\":\"2024-10-30 01:48:00 PM\"},{\"ScripCode\":40118,\"Open\":204.95,\"Close\":205.05,\"High\":205.05,\"Low\":204.95,\"Volume\":96075,\"Date\":\"2024-10-30 01:49:00 PM\"},{\"ScripCode\":40118,\"Open\":204.83,\"Close\":204.93,\"High\":204.94,\"Low\":204.83,\"Volume\":242475,\"Date\":\"2024-10-30 01:50:00 PM\"},{\"ScripCode\":40118,\"Open\":204.93,\"Close\":204.77,\"High\":205.02,\"Low\":204.77,\"Volume\":196725,\"Date\":\"2024-10-30 01:51:00 PM\"},{\"ScripCode\":40118,\"Open\":204.77,\"Close\":205.08,\"High\":205.08,\"Low\":204.77,\"Volume\":571875,\"Date\":\"2024-10-30 01:52:00 PM\"},{\"ScripCode\":40118,\"Open\":205.08,\"Close\":205.14,\"High\":205.14,\"Low\":205.05,\"Volume\":96075,\"Date\":\"2024-10-30 01:53:00 PM\"},{\"ScripCode\":40118,\"Open\":205.1,\"Close\":205.09,\"High\":205.1,\"Low\":205.08,\"Volume\":137250,\"Date\":\"2024-10-30 01:54:00 PM\"},{\"ScripCode\":40118,\"Open\":205.09,\"Close\":205.09,\"High\":205.09,\"Low\":205.09,\"Volume\":22875,\"Date\":\"2024-10-30 01:55:00 PM\"},{\"ScripCode\":40118,\"Open\":205.06,\"Close\":204.47,\"High\":205.06,\"Low\":204.42,\"Volume\":274500,\"Date\":\"2024-10-30 01:56:00 PM\"},{\"ScripCode\":40118,\"Open\":204.47,\"Close\":204.7,\"High\":204.7,\"Low\":204.36,\"Volume\":265350,\"Date\":\"2024-10-30 01:57:00 PM\"},{\"ScripCode\":40118,\"Open\":204.65,\"Close\":204.61,\"High\":204.69,\"Low\":204.46,\"Volume\":68625,\"Date\":\"2024-10-30 01:58:00 PM\"},{\"ScripCode\":40118,\"Open\":204.61,\"Close\":204.75,\"High\":204.75,\"Low\":204.59,\"Volume\":187575,\"Date\":\"2024-10-30 01:59:00 PM\"},{\"ScripCode\":40118,\"Open\":204.53,\"Close\":204.44,\"High\":204.53,\"Low\":204.44,\"Volume\":45750,\"Date\":\"2024-10-30 02:00:00 PM\"},{\"ScripCode\":40118,\"Open\":204.44,\"Close\":204.49,\"High\":204.5,\"Low\":204.44,\"Volume\":86925,\"Date\":\"2024-10-30 02:01:00 PM\"},{\"ScripCode\":40118,\"Open\":204.49,\"Close\":204.45,\"High\":204.49,\"Low\":204.45,\"Volume\":54900,\"Date\":\"2024-10-30 02:02:00 PM\"},{\"ScripCode\":40118,\"Open\":204.49,\"Close\":204.66,\"High\":204.66,\"Low\":204.49,\"Volume\":64050,\"Date\":\"2024-10-30 02:03:00 PM\"},{\"ScripCode\":40118,\"Open\":204.66,\"Close\":204.66,\"High\":204.66,\"Low\":204.66,\"Volume\":36600,\"Date\":\"2024-10-30 02:04:00 PM\"},{\"ScripCode\":40118,\"Open\":204.66,\"Close\":204.86,\"High\":204.86,\"Low\":204.66,\"Volume\":59475,\"Date\":\"2024-10-30 02:05:00 PM\"},{\"ScripCode\":40118,\"Open\":204.9,\"Close\":204.95,\"High\":205.11,\"Low\":204.9,\"Volume\":100650,\"Date\":\"2024-10-30 02:06:00 PM\"},{\"ScripCode\":40118,\"Open\":204.95,\"Close\":204.95,\"High\":204.95,\"Low\":204.95,\"Volume\":27450,\"Date\":\"2024-10-30 02:07:00 PM\"},{\"ScripCode\":40118,\"Open\":204.95,\"Close\":204.75,\"High\":204.95,\"Low\":204.75,\"Volume\":41175,\"Date\":\"2024-10-30 02:08:00 PM\"},{\"ScripCode\":40118,\"Open\":204.74,\"Close\":204.45,\"High\":204.74,\"Low\":204.45,\"Volume\":77775,\"Date\":\"2024-10-30 02:09:00 PM\"},{\"ScripCode\":40118,\"Open\":204.45,\"Close\":204.48,\"High\":204.48,\"Low\":204.45,\"Volume\":86925,\"Date\":\"2024-10-30 02:10:00 PM\"},{\"ScripCode\":40118,\"Open\":204.5,\"Close\":204.59,\"High\":204.59,\"Low\":204.5,\"Volume\":521550,\"Date\":\"2024-10-30 02:11:00 PM\"},{\"ScripCode\":40118,\"Open\":204.54,\"Close\":204.42,\"High\":204.54,\"Low\":204.42,\"Volume\":68625,\"Date\":\"2024-10-30 02:12:00 PM\"},{\"ScripCode\":40118,\"Open\":204.42,\"Close\":204.06,\"High\":204.46,\"Low\":204.01,\"Volume\":183000,\"Date\":\"2024-10-30 02:13:00 PM\"},{\"ScripCode\":40118,\"Open\":204.06,\"Close\":203.95,\"High\":204.06,\"Low\":203.93,\"Volume\":128100,\"Date\":\"2024-10-30 02:14:00 PM\"},{\"ScripCode\":40118,\"Open\":203.94,\"Close\":203.67,\"High\":203.94,\"Low\":203.67,\"Volume\":484950,\"Date\":\"2024-10-30 02:15:00 PM\"},{\"ScripCode\":40118,\"Open\":203.57,\"Close\":203.72,\"High\":203.85,\"Low\":203.57,\"Volume\":77775,\"Date\":\"2024-10-30 02:16:00 PM\"},{\"ScripCode\":40118,\"Open\":203.72,\"Close\":204.16,\"High\":204.2,\"Low\":203.72,\"Volume\":279075,\"Date\":\"2024-10-30 02:17:00 PM\"},{\"ScripCode\":40118,\"Open\":204.16,\"Close\":204.06,\"High\":204.24,\"Low\":204.06,\"Volume\":100650,\"Date\":\"2024-10-30 02:18:00 PM\"},{\"ScripCode\":40118,\"Open\":204.18,\"Close\":204.3,\"High\":204.37,\"Low\":204.18,\"Volume\":45750,\"Date\":\"2024-10-30 02:19:00 PM\"},{\"ScripCode\":40118,\"Open\":204.4,\"Close\":204.55,\"High\":204.56,\"Low\":204.34,\"Volume\":242475,\"Date\":\"2024-10-30 02:20:00 PM\"},{\"ScripCode\":40118,\"Open\":204.63,\"Close\":204.25,\"High\":204.63,\"Low\":204.25,\"Volume\":137250,\"Date\":\"2024-10-30 02:21:00 PM\"},{\"ScripCode\":40118,\"Open\":204.4,\"Close\":204.72,\"High\":204.72,\"Low\":204.32,\"Volume\":91500,\"Date\":\"2024-10-30 02:22:00 PM\"},{\"ScripCode\":40118,\"Open\":204.65,\"Close\":204.81,\"High\":204.81,\"Low\":204.65,\"Volume\":311100,\"Date\":\"2024-10-30 02:23:00 PM\"},{\"ScripCode\":40118,\"Open\":204.81,\"Close\":204.71,\"High\":204.81,\"Low\":204.71,\"Volume\":50325,\"Date\":\"2024-10-30 02:24:00 PM\"},{\"ScripCode\":40118,\"Open\":204.71,\"Close\":204.64,\"High\":204.73,\"Low\":204.64,\"Volume\":68625,\"Date\":\"2024-10-30 02:25:00 PM\"},{\"ScripCode\":40118,\"Open\":204.55,\"Close\":204.55,\"High\":204.55,\"Low\":204.55,\"Volume\":50325,\"Date\":\"2024-10-30 02:26:00 PM\"},{\"ScripCode\":40118,\"Open\":204.55,\"Close\":204.61,\"High\":204.65,\"Low\":204.55,\"Volume\":27450,\"Date\":\"2024-10-30 02:27:00 PM\"},{\"ScripCode\":40118,\"Open\":204.61,\"Close\":204.61,\"High\":204.61,\"Low\":204.52,\"Volume\":366000,\"Date\":\"2024-10-30 02:28:00 PM\"},{\"ScripCode\":40118,\"Open\":204.61,\"Close\":204.75,\"High\":204.81,\"Low\":204.61,\"Volume\":425475,\"Date\":\"2024-10-30 02:29:00 PM\"},{\"ScripCode\":40118,\"Open\":204.75,\"Close\":204.68,\"High\":204.75,\"Low\":204.68,\"Volume\":18300,\"Date\":\"2024-10-30 02:30:00 PM\"},{\"ScripCode\":40118,\"Open\":204.82,\"Close\":204.81,\"High\":204.82,\"Low\":204.74,\"Volume\":68625,\"Date\":\"2024-10-30 02:31:00 PM\"},{\"ScripCode\":40118,\"Open\":204.81,\"Close\":204.7,\"High\":204.81,\"Low\":204.7,\"Volume\":82350,\"Date\":\"2024-10-30 02:32:00 PM\"},{\"ScripCode\":40118,\"Open\":204.7,\"Close\":204.85,\"High\":204.85,\"Low\":204.7,\"Volume\":68625,\"Date\":\"2024-10-30 02:33:00 PM\"},{\"ScripCode\":40118,\"Open\":205,\"Close\":204.95,\"High\":205,\"Low\":204.91,\"Volume\":260775,\"Date\":\"2024-10-30 02:34:00 PM\"},{\"ScripCode\":40118,\"Open\":204.95,\"Close\":204.83,\"High\":204.95,\"Low\":204.72,\"Volume\":137250,\"Date\":\"2024-10-30 02:35:00 PM\"},{\"ScripCode\":40118,\"Open\":204.83,\"Close\":204.85,\"High\":204.85,\"Low\":204.83,\"Volume\":155550,\"Date\":\"2024-10-30 02:36:00 PM\"},{\"ScripCode\":40118,\"Open\":204.85,\"Close\":204.9,\"High\":204.9,\"Low\":204.8,\"Volume\":155550,\"Date\":\"2024-10-30 02:37:00 PM\"},{\"ScripCode\":40118,\"Open\":204.9,\"Close\":204.86,\"High\":204.92,\"Low\":204.77,\"Volume\":118950,\"Date\":\"2024-10-30 02:38:00 PM\"},{\"ScripCode\":40118,\"Open\":204.86,\"Close\":205.06,\"High\":205.06,\"Low\":204.86,\"Volume\":114375,\"Date\":\"2024-10-30 02:39:00 PM\"},{\"ScripCode\":40118,\"Open\":204.93,\"Close\":204.92,\"High\":204.95,\"Low\":204.92,\"Volume\":160125,\"Date\":\"2024-10-30 02:40:00 PM\"},{\"ScripCode\":40118,\"Open\":204.92,\"Close\":205.08,\"High\":205.08,\"Low\":204.89,\"Volume\":109800,\"Date\":\"2024-10-30 02:41:00 PM\"},{\"ScripCode\":40118,\"Open\":205,\"Close\":205.04,\"High\":205.04,\"Low\":205,\"Volume\":128100,\"Date\":\"2024-10-30 02:42:00 PM\"},{\"ScripCode\":40118,\"Open\":205.18,\"Close\":205.01,\"High\":205.18,\"Low\":205.01,\"Volume\":306525,\"Date\":\"2024-10-30 02:43:00 PM\"},{\"ScripCode\":40118,\"Open\":205.01,\"Close\":205,\"High\":205.01,\"Low\":205,\"Volume\":150975,\"Date\":\"2024-10-30 02:44:00 PM\"},{\"ScripCode\":40118,\"Open\":205,\"Close\":205.05,\"High\":205.05,\"Low\":205,\"Volume\":123525,\"Date\":\"2024-10-30 02:45:00 PM\"},{\"ScripCode\":40118,\"Open\":205.15,\"Close\":205.21,\"High\":205.21,\"Low\":205.15,\"Volume\":187575,\"Date\":\"2024-10-30 02:46:00 PM\"},{\"ScripCode\":40118,\"Open\":205.21,\"Close\":205.13,\"High\":205.21,\"Low\":205.13,\"Volume\":196725,\"Date\":\"2024-10-30 02:47:00 PM\"},{\"ScripCode\":40118,\"Open\":205.13,\"Close\":204.75,\"High\":205.13,\"Low\":204.75,\"Volume\":160125,\"Date\":\"2024-10-30 02:48:00 PM\"},{\"ScripCode\":40118,\"Open\":204.94,\"Close\":204.95,\"High\":205,\"Low\":204.91,\"Volume\":132675,\"Date\":\"2024-10-30 02:49:00 PM\"},{\"ScripCode\":40118,\"Open\":204.95,\"Close\":204.69,\"High\":204.95,\"Low\":204.69,\"Volume\":173850,\"Date\":\"2024-10-30 02:50:00 PM\"},{\"ScripCode\":40118,\"Open\":204.75,\"Close\":204.82,\"High\":204.99,\"Low\":204.7,\"Volume\":132675,\"Date\":\"2024-10-30 02:51:00 PM\"},{\"ScripCode\":40118,\"Open\":204.82,\"Close\":204.71,\"High\":204.87,\"Low\":204.71,\"Volume\":141825,\"Date\":\"2024-10-30 02:52:00 PM\"},{\"ScripCode\":40118,\"Open\":204.81,\"Close\":204.81,\"High\":204.81,\"Low\":204.81,\"Volume\":201300,\"Date\":\"2024-10-30 02:53:00 PM\"},{\"ScripCode\":40118,\"Open\":204.81,\"Close\":204.76,\"High\":204.81,\"Low\":204.76,\"Volume\":96075,\"Date\":\"2024-10-30 02:54:00 PM\"},{\"ScripCode\":40118,\"Open\":204.84,\"Close\":204.83,\"High\":204.84,\"Low\":204.76,\"Volume\":219600,\"Date\":\"2024-10-30 02:55:00 PM\"},{\"ScripCode\":40118,\"Open\":204.83,\"Close\":204.9,\"High\":204.9,\"Low\":204.83,\"Volume\":132675,\"Date\":\"2024-10-30 02:56:00 PM\"},{\"ScripCode\":40118,\"Open\":204.75,\"Close\":204.75,\"High\":204.75,\"Low\":204.75,\"Volume\":73200,\"Date\":\"2024-10-30 02:57:00 PM\"},{\"ScripCode\":40118,\"Open\":204.9,\"Close\":204.85,\"High\":204.95,\"Low\":204.85,\"Volume\":150975,\"Date\":\"2024-10-30 02:58:00 PM\"},{\"ScripCode\":40118,\"Open\":204.85,\"Close\":204.82,\"High\":204.87,\"Low\":204.82,\"Volume\":59475,\"Date\":\"2024-10-30 02:59:00 PM\"},{\"ScripCode\":40118,\"Open\":204.94,\"Close\":204.85,\"High\":204.94,\"Low\":204.85,\"Volume\":915000,\"Date\":\"2024-10-30 03:00:00 PM\"},{\"ScripCode\":40118,\"Open\":204.5,\"Close\":204.35,\"High\":204.5,\"Low\":204.35,\"Volume\":215025,\"Date\":\"2024-10-30 03:01:00 PM\"},{\"ScripCode\":40118,\"Open\":204.59,\"Close\":204.54,\"High\":204.59,\"Low\":204.54,\"Volume\":439200,\"Date\":\"2024-10-30 03:02:00 PM\"},{\"ScripCode\":40118,\"Open\":204.4,\"Close\":204.4,\"High\":204.4,\"Low\":204.4,\"Volume\":160125,\"Date\":\"2024-10-30 03:03:00 PM\"},{\"ScripCode\":40118,\"Open\":204.4,\"Close\":204.43,\"High\":204.43,\"Low\":204.4,\"Volume\":187575,\"Date\":\"2024-10-30 03:04:00 PM\"},{\"ScripCode\":40118,\"Open\":204.38,\"Close\":204.38,\"High\":204.38,\"Low\":204.38,\"Volume\":36600,\"Date\":\"2024-10-30 03:05:00 PM\"},{\"ScripCode\":40118,\"Open\":204.25,\"Close\":204.17,\"High\":204.25,\"Low\":204.07,\"Volume\":210450,\"Date\":\"2024-10-30 03:06:00 PM\"},{\"ScripCode\":40118,\"Open\":204.17,\"Close\":204.17,\"High\":204.17,\"Low\":204.17,\"Volume\":86925,\"Date\":\"2024-10-30 03:07:00 PM\"},{\"ScripCode\":40118,\"Open\":204.05,\"Close\":204,\"High\":204.05,\"Low\":204,\"Volume\":150975,\"Date\":\"2024-10-30 03:08:00 PM\"},{\"ScripCode\":40118,\"Open\":204,\"Close\":204.02,\"High\":204.02,\"Low\":204,\"Volume\":224175,\"Date\":\"2024-10-30 03:09:00 PM\"},{\"ScripCode\":40118,\"Open\":204.2,\"Close\":204.1,\"High\":204.2,\"Low\":204.1,\"Volume\":187575,\"Date\":\"2024-10-30 03:10:00 PM\"},{\"ScripCode\":40118,\"Open\":204.1,\"Close\":204.2,\"High\":204.27,\"Low\":204.1,\"Volume\":128100,\"Date\":\"2024-10-30 03:11:00 PM\"},{\"ScripCode\":40118,\"Open\":204.2,\"Close\":204.2,\"High\":204.2,\"Low\":204.2,\"Volume\":123525,\"Date\":\"2024-10-30 03:12:00 PM\"},{\"ScripCode\":40118,\"Open\":204.2,\"Close\":204.14,\"High\":204.2,\"Low\":204.14,\"Volume\":137250,\"Date\":\"2024-10-30 03:13:00 PM\"},{\"ScripCode\":40118,\"Open\":204.03,\"Close\":204.03,\"High\":204.03,\"Low\":204.03,\"Volume\":59475,\"Date\":\"2024-10-30 03:14:00 PM\"},{\"ScripCode\":40118,\"Open\":204,\"Close\":204.14,\"High\":204.14,\"Low\":204,\"Volume\":155550,\"Date\":\"2024-10-30 03:15:00 PM\"},{\"ScripCode\":40118,\"Open\":204.1,\"Close\":204.1,\"High\":204.1,\"Low\":204.1,\"Volume\":160125,\"Date\":\"2024-10-30 03:16:00 PM\"},{\"ScripCode\":40118,\"Open\":204.1,\"Close\":204.01,\"High\":204.1,\"Low\":204.01,\"Volume\":137250,\"Date\":\"2024-10-30 03:17:00 PM\"},{\"ScripCode\":40118,\"Open\":203.98,\"Close\":203.98,\"High\":203.98,\"Low\":203.98,\"Volume\":137250,\"Date\":\"2024-10-30 03:18:00 PM\"},{\"ScripCode\":40118,\"Open\":203.97,\"Close\":204.03,\"High\":204.03,\"Low\":203.97,\"Volume\":68625,\"Date\":\"2024-10-30 03:19:00 PM\"},{\"ScripCode\":40118,\"Open\":204.15,\"Close\":204.17,\"High\":204.17,\"Low\":204.15,\"Volume\":132675,\"Date\":\"2024-10-30 03:20:00 PM\"},{\"ScripCode\":40118,\"Open\":204.14,\"Close\":204.21,\"High\":204.21,\"Low\":204.14,\"Volume\":109800,\"Date\":\"2024-10-30 03:21:00 PM\"},{\"ScripCode\":40118,\"Open\":204.3,\"Close\":204.3,\"High\":204.3,\"Low\":204.3,\"Volume\":114375,\"Date\":\"2024-10-30 03:22:00 PM\"},{\"ScripCode\":40118,\"Open\":204.34,\"Close\":204.39,\"High\":204.39,\"Low\":204.34,\"Volume\":86925,\"Date\":\"2024-10-30 03:23:00 PM\"},{\"ScripCode\":40118,\"Open\":204.38,\"Close\":204.39,\"High\":204.39,\"Low\":204.38,\"Volume\":123525,\"Date\":\"2024-10-30 03:24:00 PM\"},{\"ScripCode\":40118,\"Open\":204.31,\"Close\":204.44,\"High\":204.44,\"Low\":204.31,\"Volume\":187575,\"Date\":\"2024-10-30 03:25:00 PM\"},{\"ScripCode\":40118,\"Open\":204.28,\"Close\":204.5,\"High\":204.5,\"Low\":204.28,\"Volume\":260775,\"Date\":\"2024-10-30 03:26:00 PM\"},{\"ScripCode\":40118,\"Open\":204.47,\"Close\":204.51,\"High\":204.51,\"Low\":204.47,\"Volume\":82350,\"Date\":\"2024-10-30 03:27:00 PM\"},{\"ScripCode\":40118,\"Open\":204.51,\"Close\":204.41,\"High\":204.51,\"Low\":204.41,\"Volume\":105225,\"Date\":\"2024-10-30 03:28:00 PM\"},{\"ScripCode\":40118,\"Open\":204.4,\"Close\":203.89,\"High\":204.4,\"Low\":203.89,\"Volume\":160125,\"Date\":\"2024-10-30 03:29:00 PM\"},{\"ScripCode\":40118,\"Open\":204.13,\"Close\":204.13,\"High\":204.13,\"Low\":204.13,\"Volume\":4575,\"Date\":\"2024-10-30 03:30:00 PM\"},{\"ScripCode\":40118,\"Open\":203.9,\"Close\":202.23,\"High\":203.91,\"Low\":202.23,\"Volume\":96075,\"Date\":\"2024-10-31 09:15:00 AM\"},{\"ScripCode\":40118,\"Open\":203,\"Close\":202.55,\"High\":203,\"Low\":202.55,\"Volume\":13725,\"Date\":\"2024-10-31 09:16:00 AM\"},{\"ScripCode\":40118,\"Open\":202.23,\"Close\":202.96,\"High\":202.96,\"Low\":202.23,\"Volume\":36600,\"Date\":\"2024-10-31 09:17:00 AM\"},{\"ScripCode\":40118,\"Open\":202.96,\"Close\":202.96,\"High\":202.96,\"Low\":202.96,\"Volume\":9150,\"Date\":\"2024-10-31 09:18:00 AM\"},{\"ScripCode\":40118,\"Open\":202.45,\"Close\":201.91,\"High\":202.45,\"Low\":201.91,\"Volume\":36600,\"Date\":\"2024-10-31 09:19:00 AM\"},{\"ScripCode\":40118,\"Open\":201.88,\"Close\":202,\"High\":202.03,\"Low\":201.61,\"Volume\":141825,\"Date\":\"2024-10-31 09:20:00 AM\"},{\"ScripCode\":40118,\"Open\":202.24,\"Close\":202.28,\"High\":202.49,\"Low\":202.21,\"Volume\":32025,\"Date\":\"2024-10-31 09:21:00 AM\"},{\"ScripCode\":40118,\"Open\":202.07,\"Close\":202.2,\"High\":202.2,\"Low\":202.07,\"Volume\":13725,\"Date\":\"2024-10-31 09:22:00 AM\"},{\"ScripCode\":40118,\"Open\":202.2,\"Close\":202.2,\"High\":202.28,\"Low\":202.05,\"Volume\":77775,\"Date\":\"2024-10-31 09:23:00 AM\"},{\"ScripCode\":40118,\"Open\":202.16,\"Close\":201.79,\"High\":202.19,\"Low\":201.79,\"Volume\":50325,\"Date\":\"2024-10-31 09:24:00 AM\"},{\"ScripCode\":40118,\"Open\":201.7,\"Close\":201.8,\"High\":201.85,\"Low\":201.7,\"Volume\":91500,\"Date\":\"2024-10-31 09:25:00 AM\"},{\"ScripCode\":40118,\"Open\":201.77,\"Close\":201.99,\"High\":201.99,\"Low\":201.77,\"Volume\":64050,\"Date\":\"2024-10-31 09:26:00 AM\"},{\"ScripCode\":40118,\"Open\":201.87,\"Close\":201.8,\"High\":201.93,\"Low\":201.76,\"Volume\":50325,\"Date\":\"2024-10-31 09:27:00 AM\"},{\"ScripCode\":40118,\"Open\":201.85,\"Close\":202,\"High\":202,\"Low\":201.85,\"Volume\":36600,\"Date\":\"2024-10-31 09:28:00 AM\"},{\"ScripCode\":40118,\"Open\":201.79,\"Close\":201.86,\"High\":201.98,\"Low\":201.79,\"Volume\":59475,\"Date\":\"2024-10-31 09:29:00 AM\"},{\"ScripCode\":40118,\"Open\":201.77,\"Close\":201.75,\"High\":201.77,\"Low\":201.75,\"Volume\":9150,\"Date\":\"2024-10-31 09:30:00 AM\"},{\"ScripCode\":40118,\"Open\":201.82,\"Close\":201.88,\"High\":201.9,\"Low\":201.77,\"Volume\":59475,\"Date\":\"2024-10-31 09:31:00 AM\"},{\"ScripCode\":40118,\"Open\":201.85,\"Close\":201.75,\"High\":201.85,\"Low\":201.75,\"Volume\":64050,\"Date\":\"2024-10-31 09:32:00 AM\"},{\"ScripCode\":40118,\"Open\":201.75,\"Close\":201.65,\"High\":201.75,\"Low\":201.41,\"Volume\":173850,\"Date\":\"2024-10-31 09:33:00 AM\"},{\"ScripCode\":40118,\"Open\":201.49,\"Close\":201.53,\"High\":201.53,\"Low\":201.49,\"Volume\":22875,\"Date\":\"2024-10-31 09:34:00 AM\"},{\"ScripCode\":40118,\"Open\":201.6,\"Close\":201.68,\"High\":201.75,\"Low\":201.6,\"Volume\":41175,\"Date\":\"2024-10-31 09:35:00 AM\"},{\"ScripCode\":40118,\"Open\":201.87,\"Close\":201.77,\"High\":201.87,\"Low\":201.59,\"Volume\":45750,\"Date\":\"2024-10-31 09:36:00 AM\"},{\"ScripCode\":40118,\"Open\":201.77,\"Close\":201,\"High\":201.77,\"Low\":201,\"Volume\":114375,\"Date\":\"2024-10-31 09:37:00 AM\"},{\"ScripCode\":40118,\"Open\":200.98,\"Close\":201.06,\"High\":201.06,\"Low\":200.83,\"Volume\":45750,\"Date\":\"2024-10-31 09:38:00 AM\"},{\"ScripCode\":40118,\"Open\":201.05,\"Close\":200.79,\"High\":201.05,\"Low\":200.79,\"Volume\":77775,\"Date\":\"2024-10-31 09:39:00 AM\"},{\"ScripCode\":40118,\"Open\":200.77,\"Close\":200.78,\"High\":200.78,\"Low\":200.71,\"Volume\":13725,\"Date\":\"2024-10-31 09:40:00 AM\"},{\"ScripCode\":40118,\"Open\":200.6,\"Close\":201.03,\"High\":201.03,\"Low\":200.6,\"Volume\":118950,\"Date\":\"2024-10-31 09:41:00 AM\"},{\"ScripCode\":40118,\"Open\":201.12,\"Close\":201.41,\"High\":201.49,\"Low\":201.12,\"Volume\":91500,\"Date\":\"2024-10-31 09:42:00 AM\"},{\"ScripCode\":40118,\"Open\":201.49,\"Close\":201.53,\"High\":201.63,\"Low\":201.49,\"Volume\":54900,\"Date\":\"2024-10-31 09:43:00 AM\"},{\"ScripCode\":40118,\"Open\":201.57,\"Close\":201.57,\"High\":201.57,\"Low\":201.57,\"Volume\":9150,\"Date\":\"2024-10-31 09:44:00 AM\"},{\"ScripCode\":40118,\"Open\":201.56,\"Close\":201.96,\"High\":201.96,\"Low\":201.56,\"Volume\":146400,\"Date\":\"2024-10-31 09:45:00 AM\"},{\"ScripCode\":40118,\"Open\":201.84,\"Close\":202.05,\"High\":202.05,\"Low\":201.84,\"Volume\":50325,\"Date\":\"2024-10-31 09:46:00 AM\"},{\"ScripCode\":40118,\"Open\":202.05,\"Close\":202.16,\"High\":202.19,\"Low\":202.05,\"Volume\":27450,\"Date\":\"2024-10-31 09:47:00 AM\"},{\"ScripCode\":40118,\"Open\":202.16,\"Close\":202.16,\"High\":202.16,\"Low\":202.16,\"Volume\":13725,\"Date\":\"2024-10-31 09:48:00 AM\"},{\"ScripCode\":40118,\"Open\":202.24,\"Close\":202.29,\"High\":202.35,\"Low\":202.24,\"Volume\":45750,\"Date\":\"2024-10-31 09:49:00 AM\"},{\"ScripCode\":40118,\"Open\":202.26,\"Close\":202.25,\"High\":202.29,\"Low\":202.25,\"Volume\":13725,\"Date\":\"2024-10-31 09:50:00 AM\"},{\"ScripCode\":40118,\"Open\":202.26,\"Close\":202.35,\"High\":202.44,\"Low\":202.26,\"Volume\":45750,\"Date\":\"2024-10-31 09:51:00 AM\"},{\"ScripCode\":40118,\"Open\":202.3,\"Close\":202.35,\"High\":202.35,\"Low\":202.22,\"Volume\":54900,\"Date\":\"2024-10-31 09:52:00 AM\"},{\"ScripCode\":40118,\"Open\":202.39,\"Close\":202.55,\"High\":202.6,\"Low\":202.39,\"Volume\":59475,\"Date\":\"2024-10-31 09:53:00 AM\"},{\"ScripCode\":40118,\"Open\":202.55,\"Close\":202.35,\"High\":202.55,\"Low\":202.31,\"Volume\":27450,\"Date\":\"2024-10-31 09:54:00 AM\"},{\"ScripCode\":40118,\"Open\":202.35,\"Close\":202.24,\"High\":202.35,\"Low\":202.24,\"Volume\":27450,\"Date\":\"2024-10-31 09:55:00 AM\"},{\"ScripCode\":40118,\"Open\":201.95,\"Close\":202.08,\"High\":202.08,\"Low\":201.78,\"Volume\":50325,\"Date\":\"2024-10-31 09:56:00 AM\"},{\"ScripCode\":40118,\"Open\":201.97,\"Close\":202.04,\"High\":202.04,\"Low\":201.97,\"Volume\":13725,\"Date\":\"2024-10-31 09:57:00 AM\"},{\"ScripCode\":40118,\"Open\":202.03,\"Close\":202.03,\"High\":202.03,\"Low\":202.03,\"Volume\":9150,\"Date\":\"2024-10-31 09:58:00 AM\"},{\"ScripCode\":40118,\"Open\":202,\"Close\":201.94,\"High\":202,\"Low\":201.94,\"Volume\":41175,\"Date\":\"2024-10-31 09:59:00 AM\"},{\"ScripCode\":40118,\"Open\":201.92,\"Close\":202.03,\"High\":202.04,\"Low\":201.92,\"Volume\":64050,\"Date\":\"2024-10-31 10:00:00 AM\"},{\"ScripCode\":40118,\"Open\":202.1,\"Close\":202.05,\"High\":202.1,\"Low\":202.05,\"Volume\":9150,\"Date\":\"2024-10-31 10:01:00 AM\"},{\"ScripCode\":40118,\"Open\":201.83,\"Close\":201.83,\"High\":201.83,\"Low\":201.83,\"Volume\":13725,\"Date\":\"2024-10-31 10:02:00 AM\"},{\"ScripCode\":40118,\"Open\":201.85,\"Close\":201.82,\"High\":201.92,\"Low\":201.82,\"Volume\":32025,\"Date\":\"2024-10-31 10:03:00 AM\"},{\"ScripCode\":40118,\"Open\":201.82,\"Close\":201.91,\"High\":201.91,\"Low\":201.76,\"Volume\":45750,\"Date\":\"2024-10-31 10:04:00 AM\"},{\"ScripCode\":40118,\"Open\":201.96,\"Close\":201.81,\"High\":201.96,\"Low\":201.81,\"Volume\":9150,\"Date\":\"2024-10-31 10:05:00 AM\"},{\"ScripCode\":40118,\"Open\":201.81,\"Close\":201.69,\"High\":201.81,\"Low\":201.69,\"Volume\":27450,\"Date\":\"2024-10-31 10:06:00 AM\"},{\"ScripCode\":40118,\"Open\":201.69,\"Close\":201.52,\"High\":201.83,\"Low\":201.5,\"Volume\":137250,\"Date\":\"2024-10-31 10:07:00 AM\"},{\"ScripCode\":40118,\"Open\":201.44,\"Close\":201.05,\"High\":201.5,\"Low\":201.05,\"Volume\":82350,\"Date\":\"2024-10-31 10:08:00 AM\"},{\"ScripCode\":40118,\"Open\":201.08,\"Close\":201.05,\"High\":201.21,\"Low\":201,\"Volume\":64050,\"Date\":\"2024-10-31 10:09:00 AM\"},{\"ScripCode\":40118,\"Open\":201.22,\"Close\":200.85,\"High\":201.22,\"Low\":200.85,\"Volume\":160125,\"Date\":\"2024-10-31 10:10:00 AM\"},{\"ScripCode\":40118,\"Open\":200.89,\"Close\":201,\"High\":201,\"Low\":200.79,\"Volume\":36600,\"Date\":\"2024-10-31 10:11:00 AM\"},{\"ScripCode\":40118,\"Open\":200.85,\"Close\":200.97,\"High\":200.97,\"Low\":200.83,\"Volume\":59475,\"Date\":\"2024-10-31 10:12:00 AM\"},{\"ScripCode\":40118,\"Open\":201.05,\"Close\":201.3,\"High\":201.3,\"Low\":201.05,\"Volume\":54900,\"Date\":\"2024-10-31 10:13:00 AM\"},{\"ScripCode\":40118,\"Open\":201.22,\"Close\":201.13,\"High\":201.22,\"Low\":201.13,\"Volume\":59475,\"Date\":\"2024-10-31 10:14:00 AM\"},{\"ScripCode\":40118,\"Open\":200.97,\"Close\":200.98,\"High\":200.98,\"Low\":200.92,\"Volume\":64050,\"Date\":\"2024-10-31 10:16:00 AM\"},{\"ScripCode\":40118,\"Open\":200.9,\"Close\":200.96,\"High\":200.96,\"Low\":200.9,\"Volume\":13725,\"Date\":\"2024-10-31 10:17:00 AM\"},{\"ScripCode\":40118,\"Open\":200.97,\"Close\":200.97,\"High\":200.97,\"Low\":200.97,\"Volume\":32025,\"Date\":\"2024-10-31 10:18:00 AM\"},{\"ScripCode\":40118,\"Open\":201.15,\"Close\":201.2,\"High\":201.2,\"Low\":201.15,\"Volume\":256200,\"Date\":\"2024-10-31 10:19:00 AM\"},{\"ScripCode\":40118,\"Open\":201.16,\"Close\":201.16,\"High\":201.16,\"Low\":201.15,\"Volume\":22875,\"Date\":\"2024-10-31 10:20:00 AM\"},{\"ScripCode\":40118,\"Open\":201.2,\"Close\":201.2,\"High\":201.2,\"Low\":201.2,\"Volume\":4575,\"Date\":\"2024-10-31 10:22:00 AM\"},{\"ScripCode\":40118,\"Open\":201.29,\"Close\":201.15,\"High\":201.29,\"Low\":201.15,\"Volume\":22875,\"Date\":\"2024-10-31 10:23:00 AM\"},{\"ScripCode\":40118,\"Open\":201.15,\"Close\":201.15,\"High\":201.15,\"Low\":201.15,\"Volume\":82350,\"Date\":\"2024-10-31 10:24:00 AM\"},{\"ScripCode\":40118,\"Open\":201.44,\"Close\":201.44,\"High\":201.44,\"Low\":201.44,\"Volume\":22875,\"Date\":\"2024-10-31 10:25:00 AM\"},{\"ScripCode\":40118,\"Open\":201.44,\"Close\":201.35,\"High\":201.44,\"Low\":201.35,\"Volume\":18300,\"Date\":\"2024-10-31 10:26:00 AM\"},{\"ScripCode\":40118,\"Open\":201.15,\"Close\":201.15,\"High\":201.15,\"Low\":201.15,\"Volume\":146400,\"Date\":\"2024-10-31 10:27:00 AM\"},{\"ScripCode\":40118,\"Open\":201.15,\"Close\":201.25,\"High\":201.25,\"Low\":201.15,\"Volume\":146400,\"Date\":\"2024-10-31 10:28:00 AM\"},{\"ScripCode\":40118,\"Open\":201.22,\"Close\":201.17,\"High\":201.22,\"Low\":201.17,\"Volume\":18300,\"Date\":\"2024-10-31 10:29:00 AM\"},{\"ScripCode\":40118,\"Open\":201.2,\"Close\":201.2,\"High\":201.2,\"Low\":201.2,\"Volume\":4575,\"Date\":\"2024-10-31 10:30:00 AM\"},{\"ScripCode\":40118,\"Open\":201.2,\"Close\":201.2,\"High\":201.2,\"Low\":201.2,\"Volume\":9150,\"Date\":\"2024-10-31 10:31:00 AM\"},{\"ScripCode\":40118,\"Open\":201.17,\"Close\":201.17,\"High\":201.17,\"Low\":201.17,\"Volume\":4575,\"Date\":\"2024-10-31 10:32:00 AM\"},{\"ScripCode\":40118,\"Open\":201.25,\"Close\":201.25,\"High\":201.25,\"Low\":201.25,\"Volume\":77775,\"Date\":\"2024-10-31 10:33:00 AM\"},{\"ScripCode\":40118,\"Open\":201.31,\"Close\":201.45,\"High\":201.45,\"Low\":201.31,\"Volume\":32025,\"Date\":\"2024-10-31 10:34:00 AM\"},{\"ScripCode\":40118,\"Open\":201.45,\"Close\":201.47,\"High\":201.6,\"Low\":201.45,\"Volume\":18300,\"Date\":\"2024-10-31 10:35:00 AM\"},{\"ScripCode\":40118,\"Open\":201.59,\"Close\":201.65,\"High\":201.65,\"Low\":201.59,\"Volume\":50325,\"Date\":\"2024-10-31 10:36:00 AM\"},{\"ScripCode\":40118,\"Open\":201.65,\"Close\":201.43,\"High\":201.65,\"Low\":201.43,\"Volume\":22875,\"Date\":\"2024-10-31 10:37:00 AM\"},{\"ScripCode\":40118,\"Open\":201.43,\"Close\":201.6,\"High\":201.6,\"Low\":201.43,\"Volume\":41175,\"Date\":\"2024-10-31 10:38:00 AM\"},{\"ScripCode\":40118,\"Open\":201.61,\"Close\":201.61,\"High\":201.61,\"Low\":201.61,\"Volume\":13725,\"Date\":\"2024-10-31 10:39:00 AM\"},{\"ScripCode\":40118,\"Open\":201.59,\"Close\":201.59,\"High\":201.59,\"Low\":201.59,\"Volume\":32025,\"Date\":\"2024-10-31 10:40:00 AM\"},{\"ScripCode\":40118,\"Open\":201.65,\"Close\":201.65,\"High\":201.68,\"Low\":201.65,\"Volume\":41175,\"Date\":\"2024-10-31 10:41:00 AM\"},{\"ScripCode\":40118,\"Open\":201.65,\"Close\":201.77,\"High\":201.77,\"Low\":201.65,\"Volume\":27450,\"Date\":\"2024-10-31 10:43:00 AM\"},{\"ScripCode\":40118,\"Open\":201.72,\"Close\":201.72,\"High\":201.72,\"Low\":201.72,\"Volume\":9150,\"Date\":\"2024-10-31 10:44:00 AM\"},{\"ScripCode\":40118,\"Open\":201.77,\"Close\":201.77,\"High\":201.77,\"Low\":201.77,\"Volume\":13725,\"Date\":\"2024-10-31 10:45:00 AM\"},{\"ScripCode\":40118,\"Open\":201.77,\"Close\":201.85,\"High\":201.85,\"Low\":201.77,\"Volume\":54900,\"Date\":\"2024-10-31 10:46:00 AM\"},{\"ScripCode\":40118,\"Open\":201.93,\"Close\":201.93,\"High\":201.93,\"Low\":201.93,\"Volume\":13725,\"Date\":\"2024-10-31 10:47:00 AM\"},{\"ScripCode\":40118,\"Open\":201.84,\"Close\":202,\"High\":202,\"Low\":201.84,\"Volume\":155550,\"Date\":\"2024-10-31 10:48:00 AM\"},{\"ScripCode\":40118,\"Open\":202.01,\"Close\":202,\"High\":202.01,\"Low\":202,\"Volume\":164700,\"Date\":\"2024-10-31 10:49:00 AM\"},{\"ScripCode\":40118,\"Open\":202,\"Close\":201.95,\"High\":202,\"Low\":201.95,\"Volume\":59475,\"Date\":\"2024-10-31 10:50:00 AM\"},{\"ScripCode\":40118,\"Open\":202.15,\"Close\":202.25,\"High\":202.25,\"Low\":202.15,\"Volume\":173850,\"Date\":\"2024-10-31 10:51:00 AM\"},{\"ScripCode\":40118,\"Open\":202.25,\"Close\":202.16,\"High\":202.26,\"Low\":202.16,\"Volume\":260775,\"Date\":\"2024-10-31 10:52:00 AM\"},{\"ScripCode\":40118,\"Open\":202,\"Close\":202.18,\"High\":202.18,\"Low\":202,\"Volume\":137250,\"Date\":\"2024-10-31 10:53:00 AM\"},{\"ScripCode\":40118,\"Open\":202.13,\"Close\":202.06,\"High\":202.13,\"Low\":202.06,\"Volume\":45750,\"Date\":\"2024-10-31 10:55:00 AM\"},{\"ScripCode\":40118,\"Open\":202.2,\"Close\":202.2,\"High\":202.2,\"Low\":202.2,\"Volume\":13725,\"Date\":\"2024-10-31 10:56:00 AM\"},{\"ScripCode\":40118,\"Open\":202.1,\"Close\":202.15,\"High\":202.15,\"Low\":202,\"Volume\":118950,\"Date\":\"2024-10-31 10:57:00 AM\"},{\"ScripCode\":40118,\"Open\":202.07,\"Close\":202.1,\"High\":202.1,\"Low\":202.07,\"Volume\":9150,\"Date\":\"2024-10-31 10:58:00 AM\"},{\"ScripCode\":40118,\"Open\":202.11,\"Close\":202.11,\"High\":202.11,\"Low\":202.11,\"Volume\":4575,\"Date\":\"2024-10-31 10:59:00 AM\"},{\"ScripCode\":40118,\"Open\":202.14,\"Close\":202.35,\"High\":202.35,\"Low\":202.14,\"Volume\":96075,\"Date\":\"2024-10-31 11:00:00 AM\"},{\"ScripCode\":40118,\"Open\":202.43,\"Close\":202.69,\"High\":202.69,\"Low\":202.43,\"Volume\":45750,\"Date\":\"2024-10-31 11:01:00 AM\"},{\"ScripCode\":40118,\"Open\":202.61,\"Close\":202.4,\"High\":202.61,\"Low\":202.3,\"Volume\":141825,\"Date\":\"2024-10-31 11:02:00 AM\"},{\"ScripCode\":40118,\"Open\":202.27,\"Close\":202.2,\"High\":202.27,\"Low\":202.14,\"Volume\":86925,\"Date\":\"2024-10-31 11:03:00 AM\"},{\"ScripCode\":40118,\"Open\":202.16,\"Close\":202.39,\"High\":202.39,\"Low\":202.16,\"Volume\":146400,\"Date\":\"2024-10-31 11:04:00 AM\"},{\"ScripCode\":40118,\"Open\":202.37,\"Close\":202.35,\"High\":202.37,\"Low\":202.35,\"Volume\":50325,\"Date\":\"2024-10-31 11:05:00 AM\"},{\"ScripCode\":40118,\"Open\":202.41,\"Close\":202.27,\"High\":202.41,\"Low\":202.2,\"Volume\":54900,\"Date\":\"2024-10-31 11:06:00 AM\"},{\"ScripCode\":40118,\"Open\":202.25,\"Close\":202.27,\"High\":202.27,\"Low\":202.25,\"Volume\":18300,\"Date\":\"2024-10-31 11:07:00 AM\"},{\"ScripCode\":40118,\"Open\":202.35,\"Close\":202.34,\"High\":202.38,\"Low\":202.33,\"Volume\":27450,\"Date\":\"2024-10-31 11:08:00 AM\"},{\"ScripCode\":40118,\"Open\":202.32,\"Close\":202.3,\"High\":202.33,\"Low\":202.3,\"Volume\":13725,\"Date\":\"2024-10-31 11:09:00 AM\"},{\"ScripCode\":40118,\"Open\":202.26,\"Close\":202.25,\"High\":202.32,\"Low\":202.2,\"Volume\":59475,\"Date\":\"2024-10-31 11:10:00 AM\"},{\"ScripCode\":40118,\"Open\":202.29,\"Close\":202.15,\"High\":202.29,\"Low\":202.15,\"Volume\":18300,\"Date\":\"2024-10-31 11:11:00 AM\"},{\"ScripCode\":40118,\"Open\":202.3,\"Close\":202.3,\"High\":202.3,\"Low\":202.25,\"Volume\":22875,\"Date\":\"2024-10-31 11:12:00 AM\"},{\"ScripCode\":40118,\"Open\":202.37,\"Close\":202.37,\"High\":202.37,\"Low\":202.37,\"Volume\":13725,\"Date\":\"2024-10-31 11:13:00 AM\"},{\"ScripCode\":40118,\"Open\":202.4,\"Close\":202.26,\"High\":202.4,\"Low\":202.23,\"Volume\":22875,\"Date\":\"2024-10-31 11:14:00 AM\"},{\"ScripCode\":40118,\"Open\":202.35,\"Close\":202.32,\"High\":202.35,\"Low\":202.32,\"Volume\":64050,\"Date\":\"2024-10-31 11:15:00 AM\"},{\"ScripCode\":40118,\"Open\":202.32,\"Close\":202.31,\"High\":202.32,\"Low\":202.31,\"Volume\":22875,\"Date\":\"2024-10-31 11:16:00 AM\"},{\"ScripCode\":40118,\"Open\":202.15,\"Close\":202.34,\"High\":202.34,\"Low\":202.15,\"Volume\":22875,\"Date\":\"2024-10-31 11:17:00 AM\"},{\"ScripCode\":40118,\"Open\":202.24,\"Close\":202.35,\"High\":202.35,\"Low\":202.24,\"Volume\":13725,\"Date\":\"2024-10-31 11:18:00 AM\"},{\"ScripCode\":40118,\"Open\":202.37,\"Close\":202.15,\"High\":202.37,\"Low\":202.15,\"Volume\":22875,\"Date\":\"2024-10-31 11:19:00 AM\"},{\"ScripCode\":40118,\"Open\":202.05,\"Close\":202.05,\"High\":202.05,\"Low\":202.05,\"Volume\":4575,\"Date\":\"2024-10-31 11:20:00 AM\"},{\"ScripCode\":40118,\"Open\":202.05,\"Close\":202.05,\"High\":202.05,\"Low\":202.05,\"Volume\":4575,\"Date\":\"2024-10-31 11:21:00 AM\"},{\"ScripCode\":40118,\"Open\":202.05,\"Close\":202.25,\"High\":202.25,\"Low\":202.05,\"Volume\":201300,\"Date\":\"2024-10-31 11:22:00 AM\"},{\"ScripCode\":40118,\"Open\":202.25,\"Close\":202.25,\"High\":202.25,\"Low\":202.15,\"Volume\":68625,\"Date\":\"2024-10-31 11:23:00 AM\"},{\"ScripCode\":40118,\"Open\":202.25,\"Close\":202.15,\"High\":202.25,\"Low\":202.13,\"Volume\":141825,\"Date\":\"2024-10-31 11:24:00 AM\"},{\"ScripCode\":40118,\"Open\":202.2,\"Close\":202.18,\"High\":202.21,\"Low\":202.06,\"Volume\":77775,\"Date\":\"2024-10-31 11:25:00 AM\"},{\"ScripCode\":40118,\"Open\":202.18,\"Close\":202,\"High\":202.18,\"Low\":202,\"Volume\":109800,\"Date\":\"2024-10-31 11:26:00 AM\"},{\"ScripCode\":40118,\"Open\":202,\"Close\":201.48,\"High\":202,\"Low\":201.48,\"Volume\":109800,\"Date\":\"2024-10-31 11:27:00 AM\"},{\"ScripCode\":40118,\"Open\":201.48,\"Close\":201.21,\"High\":201.48,\"Low\":201.21,\"Volume\":123525,\"Date\":\"2024-10-31 11:28:00 AM\"},{\"ScripCode\":40118,\"Open\":201.14,\"Close\":201.12,\"High\":201.28,\"Low\":201.04,\"Volume\":128100,\"Date\":\"2024-10-31 11:29:00 AM\"},{\"ScripCode\":40118,\"Open\":201.12,\"Close\":201.2,\"High\":201.2,\"Low\":201.12,\"Volume\":27450,\"Date\":\"2024-10-31 11:30:00 AM\"},{\"ScripCode\":40118,\"Open\":201.29,\"Close\":201.31,\"High\":201.31,\"Low\":201.29,\"Volume\":64050,\"Date\":\"2024-10-31 11:31:00 AM\"},{\"ScripCode\":40118,\"Open\":201.27,\"Close\":201.27,\"High\":201.3,\"Low\":201.25,\"Volume\":123525,\"Date\":\"2024-10-31 11:32:00 AM\"},{\"ScripCode\":40118,\"Open\":201.27,\"Close\":201.19,\"High\":201.27,\"Low\":201.15,\"Volume\":36600,\"Date\":\"2024-10-31 11:33:00 AM\"},{\"ScripCode\":40118,\"Open\":201.2,\"Close\":200.94,\"High\":201.2,\"Low\":200.94,\"Volume\":77775,\"Date\":\"2024-10-31 11:34:00 AM\"},{\"ScripCode\":40118,\"Open\":201.02,\"Close\":201.18,\"High\":201.18,\"Low\":201.02,\"Volume\":68625,\"Date\":\"2024-10-31 11:35:00 AM\"},{\"ScripCode\":40118,\"Open\":201.18,\"Close\":200.89,\"High\":201.18,\"Low\":200.89,\"Volume\":118950,\"Date\":\"2024-10-31 11:36:00 AM\"},{\"ScripCode\":40118,\"Open\":200.96,\"Close\":200.98,\"High\":200.98,\"Low\":200.85,\"Volume\":91500,\"Date\":\"2024-10-31 11:37:00 AM\"},{\"ScripCode\":40118,\"Open\":200.98,\"Close\":201.05,\"High\":201.05,\"Low\":200.98,\"Volume\":64050,\"Date\":\"2024-10-31 11:38:00 AM\"},{\"ScripCode\":40118,\"Open\":201.05,\"Close\":201.1,\"High\":201.2,\"Low\":201.01,\"Volume\":77775,\"Date\":\"2024-10-31 11:39:00 AM\"},{\"ScripCode\":40118,\"Open\":201.18,\"Close\":201.15,\"High\":201.25,\"Low\":201.15,\"Volume\":68625,\"Date\":\"2024-10-31 11:40:00 AM\"},{\"ScripCode\":40118,\"Open\":201.15,\"Close\":200.98,\"High\":201.2,\"Low\":200.98,\"Volume\":132675,\"Date\":\"2024-10-31 11:41:00 AM\"},{\"ScripCode\":40118,\"Open\":200.83,\"Close\":200.94,\"High\":200.94,\"Low\":200.83,\"Volume\":169275,\"Date\":\"2024-10-31 11:42:00 AM\"},{\"ScripCode\":40118,\"Open\":200.94,\"Close\":200.94,\"High\":200.94,\"Low\":200.94,\"Volume\":64050,\"Date\":\"2024-10-31 11:43:00 AM\"},{\"ScripCode\":40118,\"Open\":201.03,\"Close\":201.15,\"High\":201.15,\"Low\":201.03,\"Volume\":54900,\"Date\":\"2024-10-31 11:44:00 AM\"},{\"ScripCode\":40118,\"Open\":201.11,\"Close\":201.02,\"High\":201.11,\"Low\":201.02,\"Volume\":68625,\"Date\":\"2024-10-31 11:45:00 AM\"},{\"ScripCode\":40118,\"Open\":201.09,\"Close\":201.1,\"High\":201.16,\"Low\":201.06,\"Volume\":118950,\"Date\":\"2024-10-31 11:46:00 AM\"},{\"ScripCode\":40118,\"Open\":201.16,\"Close\":201.12,\"High\":201.16,\"Low\":201.12,\"Volume\":36600,\"Date\":\"2024-10-31 11:47:00 AM\"},{\"ScripCode\":40118,\"Open\":201.07,\"Close\":201.47,\"High\":201.47,\"Low\":201.07,\"Volume\":146400,\"Date\":\"2024-10-31 11:48:00 AM\"},{\"ScripCode\":40118,\"Open\":201.32,\"Close\":201.37,\"High\":201.41,\"Low\":201.32,\"Volume\":50325,\"Date\":\"2024-10-31 11:49:00 AM\"},{\"ScripCode\":40118,\"Open\":201.37,\"Close\":201.32,\"High\":201.44,\"Low\":201.32,\"Volume\":68625,\"Date\":\"2024-10-31 11:50:00 AM\"},{\"ScripCode\":40118,\"Open\":201.32,\"Close\":201.21,\"High\":201.5,\"Low\":201.2,\"Volume\":118950,\"Date\":\"2024-10-31 11:51:00 AM\"},{\"ScripCode\":40118,\"Open\":201.21,\"Close\":201.01,\"High\":201.21,\"Low\":200.9,\"Volume\":118950,\"Date\":\"2024-10-31 11:52:00 AM\"},{\"ScripCode\":40118,\"Open\":201.01,\"Close\":200.81,\"High\":201.01,\"Low\":200.81,\"Volume\":73200,\"Date\":\"2024-10-31 11:53:00 AM\"},{\"ScripCode\":40118,\"Open\":200.87,\"Close\":200.61,\"High\":200.89,\"Low\":200.61,\"Volume\":128100,\"Date\":\"2024-10-31 11:54:00 AM\"},{\"ScripCode\":40118,\"Open\":200.61,\"Close\":200.9,\"High\":200.9,\"Low\":200.61,\"Volume\":137250,\"Date\":\"2024-10-31 11:55:00 AM\"},{\"ScripCode\":40118,\"Open\":200.9,\"Close\":200.88,\"High\":201,\"Low\":200.88,\"Volume\":68625,\"Date\":\"2024-10-31 11:56:00 AM\"},{\"ScripCode\":40118,\"Open\":200.99,\"Close\":201.05,\"High\":201.05,\"Low\":200.98,\"Volume\":86925,\"Date\":\"2024-10-31 11:57:00 AM\"},{\"ScripCode\":40118,\"Open\":201.09,\"Close\":201.08,\"High\":201.1,\"Low\":200.97,\"Volume\":68625,\"Date\":\"2024-10-31 11:58:00 AM\"},{\"ScripCode\":40118,\"Open\":201.15,\"Close\":201.09,\"High\":201.15,\"Low\":201,\"Volume\":50325,\"Date\":\"2024-10-31 11:59:00 AM\"},{\"ScripCode\":40118,\"Open\":201.09,\"Close\":201.05,\"High\":201.11,\"Low\":201.01,\"Volume\":54900,\"Date\":\"2024-10-31 12:00:00 PM\"},{\"ScripCode\":40118,\"Open\":201,\"Close\":201.1,\"High\":201.1,\"Low\":201,\"Volume\":109800,\"Date\":\"2024-10-31 12:01:00 PM\"},{\"ScripCode\":40118,\"Open\":200.95,\"Close\":200.97,\"High\":200.97,\"Low\":200.81,\"Volume\":128100,\"Date\":\"2024-10-31 12:02:00 PM\"},{\"ScripCode\":40118,\"Open\":200.88,\"Close\":201.02,\"High\":201.02,\"Low\":200.81,\"Volume\":109800,\"Date\":\"2024-10-31 12:03:00 PM\"},{\"ScripCode\":40118,\"Open\":201.05,\"Close\":201.02,\"High\":201.05,\"Low\":200.9,\"Volume\":68625,\"Date\":\"2024-10-31 12:04:00 PM\"},{\"ScripCode\":40118,\"Open\":201.02,\"Close\":200.97,\"High\":201.02,\"Low\":200.97,\"Volume\":41175,\"Date\":\"2024-10-31 12:05:00 PM\"},{\"ScripCode\":40118,\"Open\":200.67,\"Close\":200.72,\"High\":200.73,\"Low\":200.67,\"Volume\":137250,\"Date\":\"2024-10-31 12:06:00 PM\"},{\"ScripCode\":40118,\"Open\":200.72,\"Close\":200.89,\"High\":200.89,\"Low\":200.66,\"Volume\":77775,\"Date\":\"2024-10-31 12:07:00 PM\"},{\"ScripCode\":40118,\"Open\":200.82,\"Close\":200.7,\"High\":200.88,\"Low\":200.7,\"Volume\":68625,\"Date\":\"2024-10-31 12:08:00 PM\"},{\"ScripCode\":40118,\"Open\":200.69,\"Close\":200.76,\"High\":200.76,\"Low\":200.69,\"Volume\":86925,\"Date\":\"2024-10-31 12:09:00 PM\"},{\"ScripCode\":40118,\"Open\":200.8,\"Close\":200.84,\"High\":200.95,\"Low\":200.75,\"Volume\":114375,\"Date\":\"2024-10-31 12:10:00 PM\"},{\"ScripCode\":40118,\"Open\":200.84,\"Close\":200.99,\"High\":200.99,\"Low\":200.84,\"Volume\":41175,\"Date\":\"2024-10-31 12:11:00 PM\"},{\"ScripCode\":40118,\"Open\":200.95,\"Close\":200.96,\"High\":200.96,\"Low\":200.95,\"Volume\":132675,\"Date\":\"2024-10-31 12:12:00 PM\"},{\"ScripCode\":40118,\"Open\":200.89,\"Close\":201,\"High\":201.01,\"Low\":200.89,\"Volume\":118950,\"Date\":\"2024-10-31 12:13:00 PM\"},{\"ScripCode\":40118,\"Open\":201,\"Close\":200.96,\"High\":201,\"Low\":200.94,\"Volume\":54900,\"Date\":\"2024-10-31 12:14:00 PM\"},{\"ScripCode\":40118,\"Open\":200.96,\"Close\":201,\"High\":201,\"Low\":200.96,\"Volume\":50325,\"Date\":\"2024-10-31 12:15:00 PM\"},{\"ScripCode\":40118,\"Open\":201,\"Close\":200.92,\"High\":201,\"Low\":200.86,\"Volume\":77775,\"Date\":\"2024-10-31 12:16:00 PM\"},{\"ScripCode\":40118,\"Open\":200.86,\"Close\":200.84,\"High\":200.86,\"Low\":200.8,\"Volume\":73200,\"Date\":\"2024-10-31 12:17:00 PM\"},{\"ScripCode\":40118,\"Open\":200.84,\"Close\":200.86,\"High\":200.95,\"Low\":200.84,\"Volume\":68625,\"Date\":\"2024-10-31 12:18:00 PM\"},{\"ScripCode\":40118,\"Open\":200.86,\"Close\":200.86,\"High\":200.86,\"Low\":200.86,\"Volume\":54900,\"Date\":\"2024-10-31 12:19:00 PM\"},{\"ScripCode\":40118,\"Open\":200.87,\"Close\":200.94,\"High\":200.94,\"Low\":200.87,\"Volume\":59475,\"Date\":\"2024-10-31 12:20:00 PM\"},{\"ScripCode\":40118,\"Open\":200.91,\"Close\":200.96,\"High\":200.96,\"Low\":200.91,\"Volume\":77775,\"Date\":\"2024-10-31 12:21:00 PM\"},{\"ScripCode\":40118,\"Open\":201.35,\"Close\":201.45,\"High\":201.45,\"Low\":201.3,\"Volume\":109800,\"Date\":\"2024-10-31 12:22:00 PM\"},{\"ScripCode\":40118,\"Open\":201.39,\"Close\":201.26,\"High\":201.39,\"Low\":201.26,\"Volume\":54900,\"Date\":\"2024-10-31 12:23:00 PM\"},{\"ScripCode\":40118,\"Open\":201.31,\"Close\":201.2,\"High\":201.31,\"Low\":201.2,\"Volume\":45750,\"Date\":\"2024-10-31 12:24:00 PM\"},{\"ScripCode\":40118,\"Open\":201.2,\"Close\":201.24,\"High\":201.24,\"Low\":201.2,\"Volume\":50325,\"Date\":\"2024-10-31 12:25:00 PM\"},{\"ScripCode\":40118,\"Open\":201.24,\"Close\":201.05,\"High\":201.24,\"Low\":201.05,\"Volume\":45750,\"Date\":\"2024-10-31 12:26:00 PM\"},{\"ScripCode\":40118,\"Open\":201.01,\"Close\":200.97,\"High\":201.05,\"Low\":200.93,\"Volume\":82350,\"Date\":\"2024-10-31 12:27:00 PM\"},{\"ScripCode\":40118,\"Open\":200.9,\"Close\":201.02,\"High\":201.02,\"Low\":200.85,\"Volume\":96075,\"Date\":\"2024-10-31 12:28:00 PM\"},{\"ScripCode\":40118,\"Open\":201.08,\"Close\":201.29,\"High\":201.29,\"Low\":201.08,\"Volume\":123525,\"Date\":\"2024-10-31 12:29:00 PM\"},{\"ScripCode\":40118,\"Open\":201.29,\"Close\":201.49,\"High\":201.49,\"Low\":201.29,\"Volume\":118950,\"Date\":\"2024-10-31 12:30:00 PM\"},{\"ScripCode\":40118,\"Open\":201.49,\"Close\":201.21,\"High\":201.49,\"Low\":201.21,\"Volume\":36600,\"Date\":\"2024-10-31 12:31:00 PM\"},{\"ScripCode\":40118,\"Open\":201.21,\"Close\":201.1,\"High\":201.21,\"Low\":201.1,\"Volume\":64050,\"Date\":\"2024-10-31 12:32:00 PM\"},{\"ScripCode\":40118,\"Open\":201.15,\"Close\":201.24,\"High\":201.24,\"Low\":201.15,\"Volume\":82350,\"Date\":\"2024-10-31 12:33:00 PM\"},{\"ScripCode\":40118,\"Open\":201.24,\"Close\":201.24,\"High\":201.24,\"Low\":201.15,\"Volume\":68625,\"Date\":\"2024-10-31 12:34:00 PM\"},{\"ScripCode\":40118,\"Open\":201.24,\"Close\":201.24,\"High\":201.24,\"Low\":201.24,\"Volume\":4575,\"Date\":\"2024-10-31 12:35:00 PM\"},{\"ScripCode\":40118,\"Open\":201.08,\"Close\":201.31,\"High\":201.31,\"Low\":201.08,\"Volume\":100650,\"Date\":\"2024-10-31 12:36:00 PM\"},{\"ScripCode\":40118,\"Open\":201.31,\"Close\":201.44,\"High\":201.44,\"Low\":201.31,\"Volume\":128100,\"Date\":\"2024-10-31 12:37:00 PM\"},{\"ScripCode\":40118,\"Open\":201.45,\"Close\":201.47,\"High\":201.47,\"Low\":201.45,\"Volume\":141825,\"Date\":\"2024-10-31 12:38:00 PM\"},{\"ScripCode\":40118,\"Open\":201.5,\"Close\":201.4,\"High\":201.5,\"Low\":201.4,\"Volume\":128100,\"Date\":\"2024-10-31 12:39:00 PM\"},{\"ScripCode\":40118,\"Open\":201.41,\"Close\":201.13,\"High\":201.41,\"Low\":201.13,\"Volume\":64050,\"Date\":\"2024-10-31 12:40:00 PM\"},{\"ScripCode\":40118,\"Open\":201.13,\"Close\":201.13,\"High\":201.13,\"Low\":201.13,\"Volume\":45750,\"Date\":\"2024-10-31 12:41:00 PM\"},{\"ScripCode\":40118,\"Open\":201.12,\"Close\":201.08,\"High\":201.12,\"Low\":201.08,\"Volume\":68625,\"Date\":\"2024-10-31 12:42:00 PM\"},{\"ScripCode\":40118,\"Open\":201.08,\"Close\":200.91,\"High\":201.08,\"Low\":200.91,\"Volume\":36600,\"Date\":\"2024-10-31 12:43:00 PM\"},{\"ScripCode\":40118,\"Open\":200.91,\"Close\":201,\"High\":201.03,\"Low\":200.91,\"Volume\":82350,\"Date\":\"2024-10-31 12:44:00 PM\"},{\"ScripCode\":40118,\"Open\":200.93,\"Close\":200.9,\"High\":200.93,\"Low\":200.86,\"Volume\":77775,\"Date\":\"2024-10-31 12:45:00 PM\"},{\"ScripCode\":40118,\"Open\":200.9,\"Close\":200.82,\"High\":201.05,\"Low\":200.82,\"Volume\":109800,\"Date\":\"2024-10-31 12:46:00 PM\"},{\"ScripCode\":40118,\"Open\":200.92,\"Close\":200.94,\"High\":200.94,\"Low\":200.78,\"Volume\":64050,\"Date\":\"2024-10-31 12:47:00 PM\"},{\"ScripCode\":40118,\"Open\":200.89,\"Close\":200.89,\"High\":200.89,\"Low\":200.89,\"Volume\":64050,\"Date\":\"2024-10-31 12:48:00 PM\"},{\"ScripCode\":40118,\"Open\":200.98,\"Close\":200.84,\"High\":200.98,\"Low\":200.84,\"Volume\":54900,\"Date\":\"2024-10-31 12:49:00 PM\"},{\"ScripCode\":40118,\"Open\":200.85,\"Close\":200.83,\"High\":200.85,\"Low\":200.74,\"Volume\":109800,\"Date\":\"2024-10-31 12:50:00 PM\"},{\"ScripCode\":40118,\"Open\":200.81,\"Close\":200.91,\"High\":200.91,\"Low\":200.81,\"Volume\":68625,\"Date\":\"2024-10-31 12:51:00 PM\"},{\"ScripCode\":40118,\"Open\":200.91,\"Close\":201.05,\"High\":201.05,\"Low\":200.91,\"Volume\":41175,\"Date\":\"2024-10-31 12:52:00 PM\"},{\"ScripCode\":40118,\"Open\":201.13,\"Close\":201.01,\"High\":201.13,\"Low\":201.01,\"Volume\":59475,\"Date\":\"2024-10-31 12:53:00 PM\"},{\"ScripCode\":40118,\"Open\":201.13,\"Close\":201.1,\"High\":201.13,\"Low\":201,\"Volume\":109800,\"Date\":\"2024-10-31 12:54:00 PM\"},{\"ScripCode\":40118,\"Open\":201.1,\"Close\":201.1,\"High\":201.1,\"Low\":201.1,\"Volume\":18300,\"Date\":\"2024-10-31 12:55:00 PM\"},{\"ScripCode\":40118,\"Open\":201.1,\"Close\":200.96,\"High\":201.13,\"Low\":200.96,\"Volume\":155550,\"Date\":\"2024-10-31 12:56:00 PM\"},{\"ScripCode\":40118,\"Open\":201.14,\"Close\":201.14,\"High\":201.14,\"Low\":201.14,\"Volume\":91500,\"Date\":\"2024-10-31 12:57:00 PM\"},{\"ScripCode\":40118,\"Open\":200.91,\"Close\":201.02,\"High\":201.19,\"Low\":200.91,\"Volume\":77775,\"Date\":\"2024-10-31 12:58:00 PM\"},{\"ScripCode\":40118,\"Open\":201,\"Close\":200.96,\"High\":201,\"Low\":200.96,\"Volume\":45750,\"Date\":\"2024-10-31 12:59:00 PM\"},{\"ScripCode\":40118,\"Open\":200.96,\"Close\":201,\"High\":201,\"Low\":200.96,\"Volume\":36600,\"Date\":\"2024-10-31 01:00:00 PM\"},{\"ScripCode\":40118,\"Open\":200.91,\"Close\":201.05,\"High\":201.05,\"Low\":200.91,\"Volume\":13725,\"Date\":\"2024-10-31 01:01:00 PM\"},{\"ScripCode\":40118,\"Open\":200.98,\"Close\":200.98,\"High\":200.98,\"Low\":200.98,\"Volume\":4575,\"Date\":\"2024-10-31 01:02:00 PM\"},{\"ScripCode\":40118,\"Open\":200.85,\"Close\":200.85,\"High\":200.85,\"Low\":200.85,\"Volume\":22875,\"Date\":\"2024-10-31 01:03:00 PM\"},{\"ScripCode\":40118,\"Open\":200.87,\"Close\":200.85,\"High\":201,\"Low\":200.85,\"Volume\":22875,\"Date\":\"2024-10-31 01:04:00 PM\"},{\"ScripCode\":40118,\"Open\":201,\"Close\":201,\"High\":201,\"Low\":200.9,\"Volume\":45750,\"Date\":\"2024-10-31 01:05:00 PM\"},{\"ScripCode\":40118,\"Open\":200.87,\"Close\":200.87,\"High\":200.87,\"Low\":200.87,\"Volume\":22875,\"Date\":\"2024-10-31 01:06:00 PM\"},{\"ScripCode\":40118,\"Open\":200.8,\"Close\":200.74,\"High\":201.06,\"Low\":200.74,\"Volume\":173850,\"Date\":\"2024-10-31 01:07:00 PM\"},{\"ScripCode\":40118,\"Open\":200.86,\"Close\":200.96,\"High\":200.96,\"Low\":200.86,\"Volume\":32025,\"Date\":\"2024-10-31 01:08:00 PM\"},{\"ScripCode\":40118,\"Open\":200.96,\"Close\":201,\"High\":201,\"Low\":200.96,\"Volume\":54900,\"Date\":\"2024-10-31 01:09:00 PM\"},{\"ScripCode\":40118,\"Open\":200.98,\"Close\":200.84,\"High\":200.98,\"Low\":200.84,\"Volume\":54900,\"Date\":\"2024-10-31 01:10:00 PM\"},{\"ScripCode\":40118,\"Open\":200.9,\"Close\":200.9,\"High\":200.9,\"Low\":200.9,\"Volume\":59475,\"Date\":\"2024-10-31 01:11:00 PM\"},{\"ScripCode\":40118,\"Open\":200.9,\"Close\":200.86,\"High\":200.9,\"Low\":200.86,\"Volume\":22875,\"Date\":\"2024-10-31 01:12:00 PM\"},{\"ScripCode\":40118,\"Open\":200.85,\"Close\":200.81,\"High\":200.85,\"Low\":200.81,\"Volume\":13725,\"Date\":\"2024-10-31 01:13:00 PM\"},{\"ScripCode\":40118,\"Open\":200.8,\"Close\":200.8,\"High\":200.8,\"Low\":200.79,\"Volume\":59475,\"Date\":\"2024-10-31 01:14:00 PM\"},{\"ScripCode\":40118,\"Open\":200.7,\"Close\":200.7,\"High\":200.7,\"Low\":200.7,\"Volume\":64050,\"Date\":\"2024-10-31 01:15:00 PM\"},{\"ScripCode\":40118,\"Open\":200.7,\"Close\":200.56,\"High\":200.7,\"Low\":200.56,\"Volume\":22875,\"Date\":\"2024-10-31 01:16:00 PM\"},{\"ScripCode\":40118,\"Open\":200.34,\"Close\":200.31,\"High\":200.35,\"Low\":200.31,\"Volume\":100650,\"Date\":\"2024-10-31 01:17:00 PM\"},{\"ScripCode\":40118,\"Open\":200.35,\"Close\":200.42,\"High\":200.43,\"Low\":200.35,\"Volume\":27450,\"Date\":\"2024-10-31 01:18:00 PM\"},{\"ScripCode\":40118,\"Open\":200.42,\"Close\":200.42,\"High\":200.42,\"Low\":200.42,\"Volume\":4575,\"Date\":\"2024-10-31 01:19:00 PM\"},{\"ScripCode\":40118,\"Open\":200.26,\"Close\":200.25,\"High\":200.26,\"Low\":200.25,\"Volume\":41175,\"Date\":\"2024-10-31 01:20:00 PM\"},{\"ScripCode\":40118,\"Open\":200.27,\"Close\":200.17,\"High\":200.27,\"Low\":200.17,\"Volume\":45750,\"Date\":\"2024-10-31 01:21:00 PM\"},{\"ScripCode\":40118,\"Open\":200.16,\"Close\":200.4,\"High\":200.4,\"Low\":200.16,\"Volume\":251625,\"Date\":\"2024-10-31 01:22:00 PM\"},{\"ScripCode\":40118,\"Open\":200.25,\"Close\":200.3,\"High\":200.3,\"Low\":200.25,\"Volume\":9150,\"Date\":\"2024-10-31 01:24:00 PM\"},{\"ScripCode\":40118,\"Open\":200.25,\"Close\":200.3,\"High\":200.3,\"Low\":200.25,\"Volume\":22875,\"Date\":\"2024-10-31 01:25:00 PM\"},{\"ScripCode\":40118,\"Open\":200.15,\"Close\":200.21,\"High\":200.26,\"Low\":200.15,\"Volume\":82350,\"Date\":\"2024-10-31 01:26:00 PM\"},{\"ScripCode\":40118,\"Open\":200.3,\"Close\":200.26,\"High\":200.32,\"Low\":200.26,\"Volume\":64050,\"Date\":\"2024-10-31 01:27:00 PM\"},{\"ScripCode\":40118,\"Open\":200.3,\"Close\":200.3,\"High\":200.3,\"Low\":200.3,\"Volume\":9150,\"Date\":\"2024-10-31 01:28:00 PM\"},{\"ScripCode\":40118,\"Open\":200.2,\"Close\":200.34,\"High\":200.34,\"Low\":200.2,\"Volume\":27450,\"Date\":\"2024-10-31 01:29:00 PM\"},{\"ScripCode\":40118,\"Open\":200.2,\"Close\":200.22,\"High\":200.25,\"Low\":200.15,\"Volume\":100650,\"Date\":\"2024-10-31 01:30:00 PM\"},{\"ScripCode\":40118,\"Open\":200.31,\"Close\":200.3,\"High\":200.31,\"Low\":200.3,\"Volume\":27450,\"Date\":\"2024-10-31 01:31:00 PM\"},{\"ScripCode\":40118,\"Open\":200.38,\"Close\":200.39,\"High\":200.39,\"Low\":200.38,\"Volume\":77775,\"Date\":\"2024-10-31 01:32:00 PM\"},{\"ScripCode\":40118,\"Open\":200.39,\"Close\":200.5,\"High\":200.5,\"Low\":200.39,\"Volume\":13725,\"Date\":\"2024-10-31 01:33:00 PM\"},{\"ScripCode\":40118,\"Open\":200.1,\"Close\":200.16,\"High\":200.23,\"Low\":200.04,\"Volume\":361425,\"Date\":\"2024-10-31 01:34:00 PM\"},{\"ScripCode\":40118,\"Open\":200.15,\"Close\":200.2,\"High\":200.2,\"Low\":200.11,\"Volume\":68625,\"Date\":\"2024-10-31 01:35:00 PM\"},{\"ScripCode\":40118,\"Open\":200.25,\"Close\":200.33,\"High\":200.33,\"Low\":200.18,\"Volume\":45750,\"Date\":\"2024-10-31 01:36:00 PM\"},{\"ScripCode\":40118,\"Open\":200.19,\"Close\":200.19,\"High\":200.19,\"Low\":200.19,\"Volume\":9150,\"Date\":\"2024-10-31 01:37:00 PM\"},{\"ScripCode\":40118,\"Open\":200.19,\"Close\":200.3,\"High\":200.3,\"Low\":200.13,\"Volume\":82350,\"Date\":\"2024-10-31 01:38:00 PM\"},{\"ScripCode\":40118,\"Open\":200.33,\"Close\":200.5,\"High\":200.5,\"Low\":200.25,\"Volume\":128100,\"Date\":\"2024-10-31 01:39:00 PM\"},{\"ScripCode\":40118,\"Open\":200.63,\"Close\":200.65,\"High\":200.65,\"Low\":200.54,\"Volume\":73200,\"Date\":\"2024-10-31 01:40:00 PM\"},{\"ScripCode\":40118,\"Open\":200.66,\"Close\":200.8,\"High\":200.84,\"Low\":200.66,\"Volume\":36600,\"Date\":\"2024-10-31 01:41:00 PM\"},{\"ScripCode\":40118,\"Open\":200.8,\"Close\":200.8,\"High\":200.8,\"Low\":200.8,\"Volume\":9150,\"Date\":\"2024-10-31 01:42:00 PM\"},{\"ScripCode\":40118,\"Open\":200.71,\"Close\":200.79,\"High\":200.8,\"Low\":200.66,\"Volume\":73200,\"Date\":\"2024-10-31 01:43:00 PM\"},{\"ScripCode\":40118,\"Open\":200.8,\"Close\":200.8,\"High\":200.8,\"Low\":200.8,\"Volume\":73200,\"Date\":\"2024-10-31 01:44:00 PM\"},{\"ScripCode\":40118,\"Open\":201.04,\"Close\":201.2,\"High\":201.2,\"Low\":201.04,\"Volume\":173850,\"Date\":\"2024-10-31 01:45:00 PM\"},{\"ScripCode\":40118,\"Open\":201.3,\"Close\":201.13,\"High\":201.3,\"Low\":201.13,\"Volume\":50325,\"Date\":\"2024-10-31 01:46:00 PM\"},{\"ScripCode\":40118,\"Open\":201.17,\"Close\":201.2,\"High\":201.23,\"Low\":201.17,\"Volume\":27450,\"Date\":\"2024-10-31 01:47:00 PM\"},{\"ScripCode\":40118,\"Open\":201.02,\"Close\":201.19,\"High\":201.28,\"Low\":201.02,\"Volume\":41175,\"Date\":\"2024-10-31 01:48:00 PM\"},{\"ScripCode\":40118,\"Open\":201.19,\"Close\":201.18,\"High\":201.29,\"Low\":201.18,\"Volume\":105225,\"Date\":\"2024-10-31 01:49:00 PM\"},{\"ScripCode\":40118,\"Open\":201.26,\"Close\":201.15,\"High\":201.26,\"Low\":201.08,\"Volume\":64050,\"Date\":\"2024-10-31 01:50:00 PM\"},{\"ScripCode\":40118,\"Open\":201.25,\"Close\":201.14,\"High\":201.25,\"Low\":201.14,\"Volume\":41175,\"Date\":\"2024-10-31 01:51:00 PM\"},{\"ScripCode\":40118,\"Open\":201.2,\"Close\":201.29,\"High\":201.29,\"Low\":201.13,\"Volume\":169275,\"Date\":\"2024-10-31 01:52:00 PM\"},{\"ScripCode\":40118,\"Open\":201.26,\"Close\":201.28,\"High\":201.29,\"Low\":201.2,\"Volume\":50325,\"Date\":\"2024-10-31 01:53:00 PM\"},{\"ScripCode\":40118,\"Open\":201.29,\"Close\":201.2,\"High\":201.29,\"Low\":201.2,\"Volume\":27450,\"Date\":\"2024-10-31 01:54:00 PM\"},{\"ScripCode\":40118,\"Open\":201,\"Close\":200.92,\"High\":201,\"Low\":200.84,\"Volume\":114375,\"Date\":\"2024-10-31 01:56:00 PM\"},{\"ScripCode\":40118,\"Open\":200.92,\"Close\":200.92,\"High\":200.92,\"Low\":200.92,\"Volume\":4575,\"Date\":\"2024-10-31 01:57:00 PM\"},{\"ScripCode\":40118,\"Open\":200.78,\"Close\":200.88,\"High\":200.88,\"Low\":200.78,\"Volume\":13725,\"Date\":\"2024-10-31 01:58:00 PM\"},{\"ScripCode\":40118,\"Open\":200.63,\"Close\":200.72,\"High\":200.83,\"Low\":200.63,\"Volume\":146400,\"Date\":\"2024-10-31 02:00:00 PM\"},{\"ScripCode\":40118,\"Open\":200.61,\"Close\":200.73,\"High\":200.8,\"Low\":200.56,\"Volume\":54900,\"Date\":\"2024-10-31 02:01:00 PM\"},{\"ScripCode\":40118,\"Open\":200.75,\"Close\":200.51,\"High\":200.75,\"Low\":200.39,\"Volume\":27450,\"Date\":\"2024-10-31 02:02:00 PM\"},{\"ScripCode\":40118,\"Open\":200.38,\"Close\":200.32,\"High\":200.53,\"Low\":200.32,\"Volume\":13725,\"Date\":\"2024-10-31 02:03:00 PM\"},{\"ScripCode\":40118,\"Open\":200.47,\"Close\":200.24,\"High\":200.48,\"Low\":200.24,\"Volume\":27450,\"Date\":\"2024-10-31 02:04:00 PM\"},{\"ScripCode\":40118,\"Open\":200.22,\"Close\":200.34,\"High\":200.34,\"Low\":200.22,\"Volume\":18300,\"Date\":\"2024-10-31 02:05:00 PM\"},{\"ScripCode\":40118,\"Open\":200.36,\"Close\":200.49,\"High\":200.49,\"Low\":200.24,\"Volume\":54900,\"Date\":\"2024-10-31 02:06:00 PM\"},{\"ScripCode\":40118,\"Open\":200.33,\"Close\":200.37,\"High\":200.37,\"Low\":200.3,\"Volume\":32025,\"Date\":\"2024-10-31 02:07:00 PM\"},{\"ScripCode\":40118,\"Open\":200.45,\"Close\":200.37,\"High\":200.45,\"Low\":200.28,\"Volume\":64050,\"Date\":\"2024-10-31 02:08:00 PM\"},{\"ScripCode\":40118,\"Open\":200.13,\"Close\":200.14,\"High\":200.34,\"Low\":200.13,\"Volume\":54900,\"Date\":\"2024-10-31 02:09:00 PM\"},{\"ScripCode\":40118,\"Open\":200.27,\"Close\":200.3,\"High\":200.3,\"Low\":200.12,\"Volume\":82350,\"Date\":\"2024-10-31 02:10:00 PM\"},{\"ScripCode\":40118,\"Open\":200.33,\"Close\":200.33,\"High\":200.33,\"Low\":200.16,\"Volume\":22875,\"Date\":\"2024-10-31 02:11:00 PM\"},{\"ScripCode\":40118,\"Open\":200.1,\"Close\":200.2,\"High\":200.2,\"Low\":200.1,\"Volume\":22875,\"Date\":\"2024-10-31 02:12:00 PM\"},{\"ScripCode\":40118,\"Open\":200.24,\"Close\":200.12,\"High\":200.24,\"Low\":200.12,\"Volume\":77775,\"Date\":\"2024-10-31 02:13:00 PM\"},{\"ScripCode\":40118,\"Open\":200.18,\"Close\":200.14,\"High\":200.18,\"Low\":200,\"Volume\":82350,\"Date\":\"2024-10-31 02:14:00 PM\"},{\"ScripCode\":40118,\"Open\":200.07,\"Close\":200.06,\"High\":200.26,\"Low\":200.06,\"Volume\":54900,\"Date\":\"2024-10-31 02:15:00 PM\"},{\"ScripCode\":40118,\"Open\":200.06,\"Close\":200.11,\"High\":200.21,\"Low\":200.06,\"Volume\":59475,\"Date\":\"2024-10-31 02:16:00 PM\"},{\"ScripCode\":40118,\"Open\":200.18,\"Close\":199.96,\"High\":200.18,\"Low\":199.96,\"Volume\":178425,\"Date\":\"2024-10-31 02:17:00 PM\"},{\"ScripCode\":40118,\"Open\":200.1,\"Close\":200.25,\"High\":200.25,\"Low\":200,\"Volume\":50325,\"Date\":\"2024-10-31 02:18:00 PM\"},{\"ScripCode\":40118,\"Open\":200.25,\"Close\":200.2,\"High\":200.25,\"Low\":200.15,\"Volume\":27450,\"Date\":\"2024-10-31 02:19:00 PM\"},{\"ScripCode\":40118,\"Open\":200.04,\"Close\":200.25,\"High\":200.25,\"Low\":200.04,\"Volume\":36600,\"Date\":\"2024-10-31 02:20:00 PM\"},{\"ScripCode\":40118,\"Open\":200.2,\"Close\":200.25,\"High\":200.25,\"Low\":200.2,\"Volume\":32025,\"Date\":\"2024-10-31 02:21:00 PM\"},{\"ScripCode\":40118,\"Open\":200.25,\"Close\":200.2,\"High\":200.25,\"Low\":200.2,\"Volume\":9150,\"Date\":\"2024-10-31 02:22:00 PM\"},{\"ScripCode\":40118,\"Open\":200.21,\"Close\":200.27,\"High\":200.34,\"Low\":200.21,\"Volume\":109800,\"Date\":\"2024-10-31 02:23:00 PM\"},{\"ScripCode\":40118,\"Open\":200.37,\"Close\":200.3,\"High\":200.37,\"Low\":200.3,\"Volume\":36600,\"Date\":\"2024-10-31 02:24:00 PM\"},{\"ScripCode\":40118,\"Open\":200.3,\"Close\":200.21,\"High\":200.3,\"Low\":200.21,\"Volume\":22875,\"Date\":\"2024-10-31 02:25:00 PM\"},{\"ScripCode\":40118,\"Open\":200.22,\"Close\":200.33,\"High\":200.33,\"Low\":200.22,\"Volume\":54900,\"Date\":\"2024-10-31 02:26:00 PM\"},{\"ScripCode\":40118,\"Open\":200.18,\"Close\":200.2,\"High\":200.36,\"Low\":200.15,\"Volume\":54900,\"Date\":\"2024-10-31 02:27:00 PM\"},{\"ScripCode\":40118,\"Open\":200.16,\"Close\":200.15,\"High\":200.2,\"Low\":200.15,\"Volume\":45750,\"Date\":\"2024-10-31 02:28:00 PM\"},{\"ScripCode\":40118,\"Open\":200.13,\"Close\":200.1,\"High\":200.14,\"Low\":200.01,\"Volume\":32025,\"Date\":\"2024-10-31 02:29:00 PM\"},{\"ScripCode\":40118,\"Open\":200.02,\"Close\":200.15,\"High\":200.19,\"Low\":200.02,\"Volume\":41175,\"Date\":\"2024-10-31 02:30:00 PM\"},{\"ScripCode\":40118,\"Open\":200.1,\"Close\":200.1,\"High\":200.1,\"Low\":199.97,\"Volume\":109800,\"Date\":\"2024-10-31 02:31:00 PM\"},{\"ScripCode\":40118,\"Open\":200.18,\"Close\":200.27,\"High\":200.3,\"Low\":199.87,\"Volume\":393450,\"Date\":\"2024-10-31 02:32:00 PM\"},{\"ScripCode\":40118,\"Open\":200.16,\"Close\":200.2,\"High\":200.2,\"Low\":200.09,\"Volume\":105225,\"Date\":\"2024-10-31 02:33:00 PM\"},{\"ScripCode\":40118,\"Open\":199.99,\"Close\":199.96,\"High\":200.2,\"Low\":199.8,\"Volume\":677100,\"Date\":\"2024-10-31 02:34:00 PM\"},{\"ScripCode\":40118,\"Open\":200.1,\"Close\":200.21,\"High\":200.22,\"Low\":199.82,\"Volume\":498675,\"Date\":\"2024-10-31 02:35:00 PM\"},{\"ScripCode\":40118,\"Open\":200.23,\"Close\":199.72,\"High\":200.4,\"Low\":199.48,\"Volume\":979050,\"Date\":\"2024-10-31 02:36:00 PM\"},{\"ScripCode\":40118,\"Open\":199.72,\"Close\":200.1,\"High\":200.1,\"Low\":199.72,\"Volume\":91500,\"Date\":\"2024-10-31 02:37:00 PM\"},{\"ScripCode\":40118,\"Open\":200.2,\"Close\":200.32,\"High\":200.34,\"Low\":200.06,\"Volume\":169275,\"Date\":\"2024-10-31 02:38:00 PM\"},{\"ScripCode\":40118,\"Open\":200.34,\"Close\":200.6,\"High\":200.61,\"Low\":200.34,\"Volume\":187575,\"Date\":\"2024-10-31 02:39:00 PM\"},{\"ScripCode\":40118,\"Open\":200.54,\"Close\":200.65,\"High\":200.65,\"Low\":200.54,\"Volume\":96075,\"Date\":\"2024-10-31 02:40:00 PM\"},{\"ScripCode\":40118,\"Open\":200.7,\"Close\":201,\"High\":201,\"Low\":200.7,\"Volume\":215025,\"Date\":\"2024-10-31 02:41:00 PM\"},{\"ScripCode\":40118,\"Open\":201,\"Close\":200.5,\"High\":201,\"Low\":200.2,\"Volume\":384300,\"Date\":\"2024-10-31 02:42:00 PM\"},{\"ScripCode\":40118,\"Open\":200.39,\"Close\":200.69,\"High\":200.69,\"Low\":200.39,\"Volume\":45750,\"Date\":\"2024-10-31 02:43:00 PM\"},{\"ScripCode\":40118,\"Open\":200.86,\"Close\":200.83,\"High\":200.86,\"Low\":200.83,\"Volume\":18300,\"Date\":\"2024-10-31 02:44:00 PM\"},{\"ScripCode\":40118,\"Open\":200.87,\"Close\":200.93,\"High\":200.93,\"Low\":200.75,\"Volume\":96075,\"Date\":\"2024-10-31 02:45:00 PM\"},{\"ScripCode\":40118,\"Open\":200.93,\"Close\":200.88,\"High\":201,\"Low\":200.85,\"Volume\":137250,\"Date\":\"2024-10-31 02:46:00 PM\"},{\"ScripCode\":40118,\"Open\":200.94,\"Close\":200.86,\"High\":201,\"Low\":200.86,\"Volume\":123525,\"Date\":\"2024-10-31 02:47:00 PM\"},{\"ScripCode\":40118,\"Open\":200.99,\"Close\":200.99,\"High\":200.99,\"Low\":200.99,\"Volume\":86925,\"Date\":\"2024-10-31 02:48:00 PM\"},{\"ScripCode\":40118,\"Open\":200.87,\"Close\":200.87,\"High\":200.87,\"Low\":200.87,\"Volume\":4575,\"Date\":\"2024-10-31 02:49:00 PM\"},{\"ScripCode\":40118,\"Open\":200.9,\"Close\":200.75,\"High\":200.9,\"Low\":200.72,\"Volume\":279075,\"Date\":\"2024-10-31 02:50:00 PM\"},{\"ScripCode\":40118,\"Open\":200.75,\"Close\":200.77,\"High\":200.81,\"Low\":200.66,\"Volume\":59475,\"Date\":\"2024-10-31 02:51:00 PM\"},{\"ScripCode\":40118,\"Open\":200.9,\"Close\":200.79,\"High\":200.9,\"Low\":200.71,\"Volume\":178425,\"Date\":\"2024-10-31 02:52:00 PM\"},{\"ScripCode\":40118,\"Open\":200.91,\"Close\":200.65,\"High\":200.96,\"Low\":200.65,\"Volume\":54900,\"Date\":\"2024-10-31 02:53:00 PM\"},{\"ScripCode\":40118,\"Open\":200.6,\"Close\":200.6,\"High\":200.6,\"Low\":200.5,\"Volume\":36600,\"Date\":\"2024-10-31 02:54:00 PM\"},{\"ScripCode\":40118,\"Open\":200.51,\"Close\":200.5,\"High\":200.51,\"Low\":200.5,\"Volume\":68625,\"Date\":\"2024-10-31 02:55:00 PM\"},{\"ScripCode\":40118,\"Open\":200.5,\"Close\":200.2,\"High\":200.5,\"Low\":200.2,\"Volume\":100650,\"Date\":\"2024-10-31 02:56:00 PM\"},{\"ScripCode\":40118,\"Open\":200.13,\"Close\":200,\"High\":200.13,\"Low\":200,\"Volume\":22875,\"Date\":\"2024-10-31 02:57:00 PM\"},{\"ScripCode\":40118,\"Open\":200.05,\"Close\":199.86,\"High\":200.09,\"Low\":199.85,\"Volume\":150975,\"Date\":\"2024-10-31 02:58:00 PM\"},{\"ScripCode\":40118,\"Open\":199.95,\"Close\":199.8,\"High\":199.95,\"Low\":199.8,\"Volume\":36600,\"Date\":\"2024-10-31 02:59:00 PM\"},{\"ScripCode\":40118,\"Open\":199.94,\"Close\":200.18,\"High\":200.2,\"Low\":199.9,\"Volume\":201300,\"Date\":\"2024-10-31 03:00:00 PM\"},{\"ScripCode\":40118,\"Open\":200.08,\"Close\":200.22,\"High\":200.22,\"Low\":200.08,\"Volume\":96075,\"Date\":\"2024-10-31 03:01:00 PM\"},{\"ScripCode\":40118,\"Open\":200.34,\"Close\":200.37,\"High\":200.37,\"Low\":200.28,\"Volume\":141825,\"Date\":\"2024-10-31 03:02:00 PM\"},{\"ScripCode\":40118,\"Open\":200.4,\"Close\":200.59,\"High\":200.67,\"Low\":200.37,\"Volume\":114375,\"Date\":\"2024-10-31 03:03:00 PM\"},{\"ScripCode\":40118,\"Open\":200.61,\"Close\":200.25,\"High\":200.61,\"Low\":200.18,\"Volume\":183000,\"Date\":\"2024-10-31 03:04:00 PM\"},{\"ScripCode\":40118,\"Open\":200.31,\"Close\":200.26,\"High\":200.41,\"Low\":200.26,\"Volume\":169275,\"Date\":\"2024-10-31 03:05:00 PM\"},{\"ScripCode\":40118,\"Open\":200.3,\"Close\":200.2,\"High\":200.3,\"Low\":200.05,\"Volume\":260775,\"Date\":\"2024-10-31 03:06:00 PM\"},{\"ScripCode\":40118,\"Open\":200.2,\"Close\":200.13,\"High\":200.26,\"Low\":200.13,\"Volume\":59475,\"Date\":\"2024-10-31 03:07:00 PM\"},{\"ScripCode\":40118,\"Open\":200.09,\"Close\":200.01,\"High\":200.18,\"Low\":200,\"Volume\":59475,\"Date\":\"2024-10-31 03:08:00 PM\"},{\"ScripCode\":40118,\"Open\":200.02,\"Close\":200,\"High\":200.1,\"Low\":200,\"Volume\":82350,\"Date\":\"2024-10-31 03:09:00 PM\"},{\"ScripCode\":40118,\"Open\":199.99,\"Close\":200,\"High\":200.1,\"Low\":199.88,\"Volume\":164700,\"Date\":\"2024-10-31 03:10:00 PM\"},{\"ScripCode\":40118,\"Open\":199.9,\"Close\":200.1,\"High\":200.1,\"Low\":199.88,\"Volume\":187575,\"Date\":\"2024-10-31 03:11:00 PM\"},{\"ScripCode\":40118,\"Open\":200.12,\"Close\":200.32,\"High\":200.32,\"Low\":200.04,\"Volume\":150975,\"Date\":\"2024-10-31 03:12:00 PM\"},{\"ScripCode\":40118,\"Open\":200.28,\"Close\":200.32,\"High\":200.32,\"Low\":200.28,\"Volume\":36600,\"Date\":\"2024-10-31 03:13:00 PM\"},{\"ScripCode\":40118,\"Open\":200.32,\"Close\":200.2,\"High\":200.34,\"Low\":200.2,\"Volume\":86925,\"Date\":\"2024-10-31 03:14:00 PM\"},{\"ScripCode\":40118,\"Open\":200.22,\"Close\":199.99,\"High\":200.22,\"Low\":199.99,\"Volume\":109800,\"Date\":\"2024-10-31 03:15:00 PM\"},{\"ScripCode\":40118,\"Open\":200.24,\"Close\":200,\"High\":200.24,\"Low\":199.96,\"Volume\":237900,\"Date\":\"2024-10-31 03:16:00 PM\"},{\"ScripCode\":40118,\"Open\":199.99,\"Close\":200.1,\"High\":200.1,\"Low\":199.99,\"Volume\":91500,\"Date\":\"2024-10-31 03:17:00 PM\"},{\"ScripCode\":40118,\"Open\":200.07,\"Close\":200.04,\"High\":200.1,\"Low\":199.99,\"Volume\":118950,\"Date\":\"2024-10-31 03:18:00 PM\"},{\"ScripCode\":40118,\"Open\":200,\"Close\":199.95,\"High\":200,\"Low\":199.95,\"Volume\":77775,\"Date\":\"2024-10-31 03:19:00 PM\"},{\"ScripCode\":40118,\"Open\":199.88,\"Close\":199.93,\"High\":199.93,\"Low\":199.83,\"Volume\":123525,\"Date\":\"2024-10-31 03:20:00 PM\"},{\"ScripCode\":40118,\"Open\":199.91,\"Close\":199.85,\"High\":199.92,\"Low\":199.77,\"Volume\":86925,\"Date\":\"2024-10-31 03:21:00 PM\"},{\"ScripCode\":40118,\"Open\":199.88,\"Close\":199.94,\"High\":199.94,\"Low\":199.74,\"Volume\":68625,\"Date\":\"2024-10-31 03:22:00 PM\"},{\"ScripCode\":40118,\"Open\":199.99,\"Close\":199.85,\"High\":200.06,\"Low\":199.85,\"Volume\":105225,\"Date\":\"2024-10-31 03:23:00 PM\"},{\"ScripCode\":40118,\"Open\":199.9,\"Close\":199.8,\"High\":200,\"Low\":199.8,\"Volume\":100650,\"Date\":\"2024-10-31 03:24:00 PM\"},{\"ScripCode\":40118,\"Open\":199.79,\"Close\":199.91,\"High\":199.93,\"Low\":199.79,\"Volume\":54900,\"Date\":\"2024-10-31 03:25:00 PM\"},{\"ScripCode\":40118,\"Open\":199.78,\"Close\":199.76,\"High\":199.87,\"Low\":199.72,\"Volume\":77775,\"Date\":\"2024-10-31 03:26:00 PM\"},{\"ScripCode\":40118,\"Open\":199.82,\"Close\":199.74,\"High\":199.85,\"Low\":199.71,\"Volume\":215025,\"Date\":\"2024-10-31 03:27:00 PM\"},{\"ScripCode\":40118,\"Open\":199.74,\"Close\":199.7,\"High\":199.95,\"Low\":199.6,\"Volume\":187575,\"Date\":\"2024-10-31 03:28:00 PM\"},{\"ScripCode\":40118,\"Open\":199.68,\"Close\":199.75,\"High\":199.86,\"Low\":199.65,\"Volume\":141825,\"Date\":\"2024-10-31 03:29:00 PM\"},{\"ScripCode\":40118,\"Open\":199.56,\"Close\":199.56,\"High\":199.56,\"Low\":199.56,\"Volume\":9150,\"Date\":\"2024-10-31 03:30:00 PM\"}],\"28-11-2024\":[{\"ScripCode\":38704,\"Open\":194.22,\"Close\":194.22,\"High\":194.88,\"Low\":193.55,\"Volume\":411750,\"Date\":\"2024-11-27 09:15:00 AM\"},{\"ScripCode\":38704,\"Open\":193.05,\"Close\":192.96,\"High\":193.05,\"Low\":192.96,\"Volume\":45750,\"Date\":\"2024-11-27 09:16:00 AM\"},{\"ScripCode\":38704,\"Open\":193.15,\"Close\":193.15,\"High\":193.15,\"Low\":193.15,\"Volume\":36600,\"Date\":\"2024-11-27 09:17:00 AM\"},{\"ScripCode\":38704,\"Open\":193.15,\"Close\":193.12,\"High\":193.49,\"Low\":193.12,\"Volume\":105225,\"Date\":\"2024-11-27 09:18:00 AM\"},{\"ScripCode\":38704,\"Open\":193.12,\"Close\":192.81,\"High\":193.29,\"Low\":192.81,\"Volume\":260775,\"Date\":\"2024-11-27 09:19:00 AM\"},{\"ScripCode\":38704,\"Open\":192.6,\"Close\":192.6,\"High\":192.6,\"Low\":192.6,\"Volume\":105225,\"Date\":\"2024-11-27 09:20:00 AM\"},{\"ScripCode\":38704,\"Open\":192.97,\"Close\":193.37,\"High\":193.37,\"Low\":192.97,\"Volume\":169275,\"Date\":\"2024-11-27 09:21:00 AM\"},{\"ScripCode\":38704,\"Open\":193.26,\"Close\":193.18,\"High\":193.26,\"Low\":193.13,\"Volume\":32025,\"Date\":\"2024-11-27 09:22:00 AM\"},{\"ScripCode\":38704,\"Open\":192.97,\"Close\":193.16,\"High\":193.16,\"Low\":192.97,\"Volume\":13725,\"Date\":\"2024-11-27 09:23:00 AM\"},{\"ScripCode\":38704,\"Open\":192.52,\"Close\":192.92,\"High\":192.92,\"Low\":192.52,\"Volume\":265350,\"Date\":\"2024-11-27 09:24:00 AM\"},{\"ScripCode\":38704,\"Open\":192.8,\"Close\":192.8,\"High\":192.84,\"Low\":192.8,\"Volume\":59475,\"Date\":\"2024-11-27 09:25:00 AM\"},{\"ScripCode\":38704,\"Open\":192.8,\"Close\":193,\"High\":193,\"Low\":192.8,\"Volume\":27450,\"Date\":\"2024-11-27 09:26:00 AM\"},{\"ScripCode\":38704,\"Open\":193.5,\"Close\":193.21,\"High\":193.5,\"Low\":193.21,\"Volume\":86925,\"Date\":\"2024-11-27 09:27:00 AM\"},{\"ScripCode\":38704,\"Open\":193.25,\"Close\":193.07,\"High\":193.25,\"Low\":193.07,\"Volume\":73200,\"Date\":\"2024-11-27 09:28:00 AM\"},{\"ScripCode\":38704,\"Open\":193.07,\"Close\":193.21,\"High\":193.21,\"Low\":193.07,\"Volume\":36600,\"Date\":\"2024-11-27 09:29:00 AM\"},{\"ScripCode\":38704,\"Open\":193.17,\"Close\":193.17,\"High\":193.17,\"Low\":193.17,\"Volume\":82350,\"Date\":\"2024-11-27 09:30:00 AM\"},{\"ScripCode\":38704,\"Open\":193.23,\"Close\":193.24,\"High\":193.24,\"Low\":193.23,\"Volume\":32025,\"Date\":\"2024-11-27 09:31:00 AM\"},{\"ScripCode\":38704,\"Open\":193.65,\"Close\":193.58,\"High\":193.65,\"Low\":193.58,\"Volume\":32025,\"Date\":\"2024-11-27 09:32:00 AM\"},{\"ScripCode\":38704,\"Open\":193.65,\"Close\":193.69,\"High\":193.69,\"Low\":193.65,\"Volume\":82350,\"Date\":\"2024-11-27 09:33:00 AM\"},{\"ScripCode\":38704,\"Open\":193.65,\"Close\":193.58,\"High\":193.65,\"Low\":193.58,\"Volume\":114375,\"Date\":\"2024-11-27 09:34:00 AM\"},{\"ScripCode\":38704,\"Open\":193.44,\"Close\":193.35,\"High\":193.5,\"Low\":193.35,\"Volume\":105225,\"Date\":\"2024-11-27 09:35:00 AM\"},{\"ScripCode\":38704,\"Open\":193.42,\"Close\":193.56,\"High\":193.79,\"Low\":193.42,\"Volume\":196725,\"Date\":\"2024-11-27 09:36:00 AM\"},{\"ScripCode\":38704,\"Open\":193.56,\"Close\":193.36,\"High\":193.78,\"Low\":193.36,\"Volume\":73200,\"Date\":\"2024-11-27 09:37:00 AM\"},{\"ScripCode\":38704,\"Open\":193.36,\"Close\":193.55,\"High\":193.55,\"Low\":193.36,\"Volume\":32025,\"Date\":\"2024-11-27 09:38:00 AM\"},{\"ScripCode\":38704,\"Open\":193.55,\"Close\":193.3,\"High\":193.55,\"Low\":193.3,\"Volume\":22875,\"Date\":\"2024-11-27 09:39:00 AM\"},{\"ScripCode\":38704,\"Open\":193.25,\"Close\":193.36,\"High\":193.38,\"Low\":193.25,\"Volume\":128100,\"Date\":\"2024-11-27 09:40:00 AM\"},{\"ScripCode\":38704,\"Open\":193.36,\"Close\":193.25,\"High\":193.36,\"Low\":193.25,\"Volume\":59475,\"Date\":\"2024-11-27 09:41:00 AM\"},{\"ScripCode\":38704,\"Open\":193.11,\"Close\":193.11,\"High\":193.11,\"Low\":193.11,\"Volume\":96075,\"Date\":\"2024-11-27 09:42:00 AM\"},{\"ScripCode\":38704,\"Open\":193.24,\"Close\":193.27,\"High\":193.27,\"Low\":193.24,\"Volume\":50325,\"Date\":\"2024-11-27 09:43:00 AM\"},{\"ScripCode\":38704,\"Open\":193.33,\"Close\":193.5,\"High\":193.5,\"Low\":193.33,\"Volume\":100650,\"Date\":\"2024-11-27 09:44:00 AM\"},{\"ScripCode\":38704,\"Open\":193.5,\"Close\":193.8,\"High\":193.8,\"Low\":193.5,\"Volume\":82350,\"Date\":\"2024-11-27 09:45:00 AM\"},{\"ScripCode\":38704,\"Open\":194.03,\"Close\":194.03,\"High\":194.03,\"Low\":194.03,\"Volume\":54900,\"Date\":\"2024-11-27 09:46:00 AM\"},{\"ScripCode\":38704,\"Open\":194.03,\"Close\":194.04,\"High\":194.04,\"Low\":194.03,\"Volume\":54900,\"Date\":\"2024-11-27 09:47:00 AM\"},{\"ScripCode\":38704,\"Open\":194.09,\"Close\":194.06,\"High\":194.2,\"Low\":193.91,\"Volume\":183000,\"Date\":\"2024-11-27 09:48:00 AM\"},{\"ScripCode\":38704,\"Open\":194.06,\"Close\":193.98,\"High\":194.07,\"Low\":193.98,\"Volume\":68625,\"Date\":\"2024-11-27 09:49:00 AM\"},{\"ScripCode\":38704,\"Open\":194,\"Close\":194.1,\"High\":194.1,\"Low\":193.86,\"Volume\":205875,\"Date\":\"2024-11-27 09:50:00 AM\"},{\"ScripCode\":38704,\"Open\":194.1,\"Close\":194.2,\"High\":194.37,\"Low\":194.1,\"Volume\":41175,\"Date\":\"2024-11-27 09:51:00 AM\"},{\"ScripCode\":38704,\"Open\":194.28,\"Close\":194.46,\"High\":194.47,\"Low\":194.28,\"Volume\":91500,\"Date\":\"2024-11-27 09:52:00 AM\"},{\"ScripCode\":38704,\"Open\":194.6,\"Close\":194.8,\"High\":194.8,\"Low\":194.6,\"Volume\":150975,\"Date\":\"2024-11-27 09:53:00 AM\"},{\"ScripCode\":38704,\"Open\":194.91,\"Close\":194.91,\"High\":194.91,\"Low\":194.79,\"Volume\":45750,\"Date\":\"2024-11-27 09:54:00 AM\"},{\"ScripCode\":38704,\"Open\":194.98,\"Close\":194.73,\"High\":194.98,\"Low\":194.73,\"Volume\":183000,\"Date\":\"2024-11-27 09:55:00 AM\"},{\"ScripCode\":38704,\"Open\":194.7,\"Close\":194.7,\"High\":194.7,\"Low\":194.7,\"Volume\":41175,\"Date\":\"2024-11-27 09:56:00 AM\"},{\"ScripCode\":38704,\"Open\":194.73,\"Close\":194.61,\"High\":194.73,\"Low\":194.61,\"Volume\":73200,\"Date\":\"2024-11-27 09:57:00 AM\"},{\"ScripCode\":38704,\"Open\":194.5,\"Close\":194.51,\"High\":194.51,\"Low\":194.5,\"Volume\":91500,\"Date\":\"2024-11-27 09:58:00 AM\"},{\"ScripCode\":38704,\"Open\":194.51,\"Close\":194.51,\"High\":194.51,\"Low\":194.51,\"Volume\":9150,\"Date\":\"2024-11-27 09:59:00 AM\"},{\"ScripCode\":38704,\"Open\":194.5,\"Close\":194.45,\"High\":194.5,\"Low\":194.45,\"Volume\":50325,\"Date\":\"2024-11-27 10:00:00 AM\"},{\"ScripCode\":38704,\"Open\":194.3,\"Close\":194.09,\"High\":194.3,\"Low\":194.09,\"Volume\":64050,\"Date\":\"2024-11-27 10:01:00 AM\"},{\"ScripCode\":38704,\"Open\":194.35,\"Close\":194.55,\"High\":194.55,\"Low\":194.35,\"Volume\":86925,\"Date\":\"2024-11-27 10:02:00 AM\"},{\"ScripCode\":38704,\"Open\":194.61,\"Close\":194.26,\"High\":194.61,\"Low\":194.26,\"Volume\":32025,\"Date\":\"2024-11-27 10:03:00 AM\"},{\"ScripCode\":38704,\"Open\":194.36,\"Close\":194.4,\"High\":194.4,\"Low\":194.36,\"Volume\":105225,\"Date\":\"2024-11-27 10:04:00 AM\"},{\"ScripCode\":38704,\"Open\":194.4,\"Close\":194.29,\"High\":194.44,\"Low\":194.29,\"Volume\":73200,\"Date\":\"2024-11-27 10:05:00 AM\"},{\"ScripCode\":38704,\"Open\":194.29,\"Close\":194.11,\"High\":194.29,\"Low\":194.11,\"Volume\":54900,\"Date\":\"2024-11-27 10:06:00 AM\"},{\"ScripCode\":38704,\"Open\":194.11,\"Close\":193.99,\"High\":194.11,\"Low\":193.99,\"Volume\":32025,\"Date\":\"2024-11-27 10:07:00 AM\"},{\"ScripCode\":38704,\"Open\":194.1,\"Close\":194.1,\"High\":194.1,\"Low\":194.1,\"Volume\":77775,\"Date\":\"2024-11-27 10:08:00 AM\"},{\"ScripCode\":38704,\"Open\":193.92,\"Close\":193.9,\"High\":193.99,\"Low\":193.9,\"Volume\":219600,\"Date\":\"2024-11-27 10:09:00 AM\"},{\"ScripCode\":38704,\"Open\":193.78,\"Close\":193.77,\"High\":193.9,\"Low\":193.77,\"Volume\":100650,\"Date\":\"2024-11-27 10:10:00 AM\"},{\"ScripCode\":38704,\"Open\":193.65,\"Close\":193.63,\"High\":193.65,\"Low\":193.4,\"Volume\":343125,\"Date\":\"2024-11-27 10:11:00 AM\"},{\"ScripCode\":38704,\"Open\":193.63,\"Close\":193.65,\"High\":193.65,\"Low\":193.46,\"Volume\":178425,\"Date\":\"2024-11-27 10:12:00 AM\"},{\"ScripCode\":38704,\"Open\":193.65,\"Close\":193.65,\"High\":193.65,\"Low\":193.61,\"Volume\":86925,\"Date\":\"2024-11-27 10:13:00 AM\"},{\"ScripCode\":38704,\"Open\":193.8,\"Close\":193.8,\"High\":193.8,\"Low\":193.8,\"Volume\":73200,\"Date\":\"2024-11-27 10:14:00 AM\"},{\"ScripCode\":38704,\"Open\":193.86,\"Close\":193.83,\"High\":193.86,\"Low\":193.83,\"Volume\":54900,\"Date\":\"2024-11-27 10:15:00 AM\"},{\"ScripCode\":38704,\"Open\":193.9,\"Close\":193.95,\"High\":193.95,\"Low\":193.9,\"Volume\":68625,\"Date\":\"2024-11-27 10:16:00 AM\"},{\"ScripCode\":38704,\"Open\":193.92,\"Close\":194.03,\"High\":194.03,\"Low\":193.92,\"Volume\":45750,\"Date\":\"2024-11-27 10:17:00 AM\"},{\"ScripCode\":38704,\"Open\":193.96,\"Close\":194.15,\"High\":194.15,\"Low\":193.96,\"Volume\":27450,\"Date\":\"2024-11-27 10:18:00 AM\"},{\"ScripCode\":38704,\"Open\":194.15,\"Close\":194.21,\"High\":194.21,\"Low\":194.15,\"Volume\":54900,\"Date\":\"2024-11-27 10:19:00 AM\"},{\"ScripCode\":38704,\"Open\":194.26,\"Close\":194.4,\"High\":194.4,\"Low\":194.26,\"Volume\":96075,\"Date\":\"2024-11-27 10:20:00 AM\"},{\"ScripCode\":38704,\"Open\":194.29,\"Close\":194.3,\"High\":194.3,\"Low\":194.29,\"Volume\":45750,\"Date\":\"2024-11-27 10:21:00 AM\"},{\"ScripCode\":38704,\"Open\":194.44,\"Close\":194.32,\"High\":194.44,\"Low\":194.32,\"Volume\":64050,\"Date\":\"2024-11-27 10:22:00 AM\"},{\"ScripCode\":38704,\"Open\":194.34,\"Close\":194.34,\"High\":194.34,\"Low\":194.34,\"Volume\":54900,\"Date\":\"2024-11-27 10:23:00 AM\"},{\"ScripCode\":38704,\"Open\":194.27,\"Close\":194.39,\"High\":194.39,\"Low\":194.27,\"Volume\":54900,\"Date\":\"2024-11-27 10:24:00 AM\"},{\"ScripCode\":38704,\"Open\":194.3,\"Close\":194.15,\"High\":194.3,\"Low\":194.15,\"Volume\":118950,\"Date\":\"2024-11-27 10:25:00 AM\"},{\"ScripCode\":38704,\"Open\":194.16,\"Close\":194.09,\"High\":194.16,\"Low\":194.09,\"Volume\":36600,\"Date\":\"2024-11-27 10:26:00 AM\"},{\"ScripCode\":38704,\"Open\":194.14,\"Close\":194.04,\"High\":194.14,\"Low\":194.04,\"Volume\":36600,\"Date\":\"2024-11-27 10:27:00 AM\"},{\"ScripCode\":38704,\"Open\":194.05,\"Close\":194.05,\"High\":194.05,\"Low\":194.05,\"Volume\":41175,\"Date\":\"2024-11-27 10:28:00 AM\"},{\"ScripCode\":38704,\"Open\":194.19,\"Close\":194.07,\"High\":194.19,\"Low\":194.07,\"Volume\":32025,\"Date\":\"2024-11-27 10:29:00 AM\"},{\"ScripCode\":38704,\"Open\":194.04,\"Close\":194.03,\"High\":194.04,\"Low\":194.03,\"Volume\":68625,\"Date\":\"2024-11-27 10:30:00 AM\"},{\"ScripCode\":38704,\"Open\":193.95,\"Close\":194.03,\"High\":194.03,\"Low\":193.95,\"Volume\":86925,\"Date\":\"2024-11-27 10:31:00 AM\"},{\"ScripCode\":38704,\"Open\":194.12,\"Close\":194.12,\"High\":194.12,\"Low\":194.12,\"Volume\":128100,\"Date\":\"2024-11-27 10:32:00 AM\"},{\"ScripCode\":38704,\"Open\":194.19,\"Close\":194.22,\"High\":194.22,\"Low\":194.19,\"Volume\":77775,\"Date\":\"2024-11-27 10:33:00 AM\"},{\"ScripCode\":38704,\"Open\":194.23,\"Close\":194.29,\"High\":194.29,\"Low\":194.23,\"Volume\":41175,\"Date\":\"2024-11-27 10:34:00 AM\"},{\"ScripCode\":38704,\"Open\":194.25,\"Close\":194.25,\"High\":194.25,\"Low\":194.25,\"Volume\":54900,\"Date\":\"2024-11-27 10:35:00 AM\"},{\"ScripCode\":38704,\"Open\":194.25,\"Close\":194.25,\"High\":194.25,\"Low\":194.25,\"Volume\":22875,\"Date\":\"2024-11-27 10:36:00 AM\"},{\"ScripCode\":38704,\"Open\":194.24,\"Close\":194.27,\"High\":194.27,\"Low\":194.24,\"Volume\":68625,\"Date\":\"2024-11-27 10:37:00 AM\"},{\"ScripCode\":38704,\"Open\":194.27,\"Close\":194.43,\"High\":194.43,\"Low\":194.27,\"Volume\":18300,\"Date\":\"2024-11-27 10:38:00 AM\"},{\"ScripCode\":38704,\"Open\":194.45,\"Close\":194.39,\"High\":194.45,\"Low\":194.39,\"Volume\":869250,\"Date\":\"2024-11-27 10:39:00 AM\"},{\"ScripCode\":38704,\"Open\":194.31,\"Close\":194.29,\"High\":194.31,\"Low\":194.29,\"Volume\":526125,\"Date\":\"2024-11-27 10:40:00 AM\"},{\"ScripCode\":38704,\"Open\":194.36,\"Close\":194.42,\"High\":194.42,\"Low\":194.36,\"Volume\":215025,\"Date\":\"2024-11-27 10:41:00 AM\"},{\"ScripCode\":38704,\"Open\":194.49,\"Close\":194.5,\"High\":194.5,\"Low\":194.49,\"Volume\":50325,\"Date\":\"2024-11-27 10:42:00 AM\"},{\"ScripCode\":38704,\"Open\":194.5,\"Close\":194.57,\"High\":194.57,\"Low\":194.5,\"Volume\":41175,\"Date\":\"2024-11-27 10:43:00 AM\"},{\"ScripCode\":38704,\"Open\":194.57,\"Close\":194.57,\"High\":194.57,\"Low\":194.57,\"Volume\":13725,\"Date\":\"2024-11-27 10:44:00 AM\"},{\"ScripCode\":38704,\"Open\":194.57,\"Close\":194.59,\"High\":194.59,\"Low\":194.57,\"Volume\":41175,\"Date\":\"2024-11-27 10:45:00 AM\"},{\"ScripCode\":38704,\"Open\":194.51,\"Close\":194.39,\"High\":194.51,\"Low\":194.39,\"Volume\":45750,\"Date\":\"2024-11-27 10:46:00 AM\"},{\"ScripCode\":38704,\"Open\":194.29,\"Close\":194.12,\"High\":194.29,\"Low\":194.12,\"Volume\":27450,\"Date\":\"2024-11-27 10:47:00 AM\"},{\"ScripCode\":38704,\"Open\":193.97,\"Close\":193.85,\"High\":193.97,\"Low\":193.85,\"Volume\":36600,\"Date\":\"2024-11-27 10:48:00 AM\"},{\"ScripCode\":38704,\"Open\":193.87,\"Close\":193.87,\"High\":193.87,\"Low\":193.87,\"Volume\":91500,\"Date\":\"2024-11-27 10:49:00 AM\"},{\"ScripCode\":38704,\"Open\":193.83,\"Close\":193.76,\"High\":193.83,\"Low\":193.76,\"Volume\":45750,\"Date\":\"2024-11-27 10:50:00 AM\"},{\"ScripCode\":38704,\"Open\":193.85,\"Close\":193.85,\"High\":193.85,\"Low\":193.85,\"Volume\":36600,\"Date\":\"2024-11-27 10:51:00 AM\"},{\"ScripCode\":38704,\"Open\":193.94,\"Close\":193.95,\"High\":193.98,\"Low\":193.94,\"Volume\":183000,\"Date\":\"2024-11-27 10:52:00 AM\"},{\"ScripCode\":38704,\"Open\":193.95,\"Close\":193.77,\"High\":193.95,\"Low\":193.76,\"Volume\":50325,\"Date\":\"2024-11-27 10:53:00 AM\"},{\"ScripCode\":38704,\"Open\":193.65,\"Close\":193.85,\"High\":193.85,\"Low\":193.65,\"Volume\":54900,\"Date\":\"2024-11-27 10:54:00 AM\"},{\"ScripCode\":38704,\"Open\":193.85,\"Close\":193.78,\"High\":193.89,\"Low\":193.78,\"Volume\":242475,\"Date\":\"2024-11-27 10:55:00 AM\"},{\"ScripCode\":38704,\"Open\":193.78,\"Close\":193.86,\"High\":193.86,\"Low\":193.78,\"Volume\":18300,\"Date\":\"2024-11-27 10:56:00 AM\"},{\"ScripCode\":38704,\"Open\":194,\"Close\":193.7,\"High\":194,\"Low\":193.7,\"Volume\":86925,\"Date\":\"2024-11-27 10:57:00 AM\"},{\"ScripCode\":38704,\"Open\":193.7,\"Close\":193.7,\"High\":193.7,\"Low\":193.7,\"Volume\":27450,\"Date\":\"2024-11-27 10:58:00 AM\"},{\"ScripCode\":38704,\"Open\":193.7,\"Close\":193.7,\"High\":193.7,\"Low\":193.7,\"Volume\":22875,\"Date\":\"2024-11-27 10:59:00 AM\"},{\"ScripCode\":38704,\"Open\":193.7,\"Close\":193.7,\"High\":193.7,\"Low\":193.7,\"Volume\":9150,\"Date\":\"2024-11-27 11:00:00 AM\"},{\"ScripCode\":38704,\"Open\":193.7,\"Close\":193.52,\"High\":193.7,\"Low\":193.52,\"Volume\":50325,\"Date\":\"2024-11-27 11:01:00 AM\"},{\"ScripCode\":38704,\"Open\":193.52,\"Close\":193.66,\"High\":193.66,\"Low\":193.52,\"Volume\":68625,\"Date\":\"2024-11-27 11:02:00 AM\"},{\"ScripCode\":38704,\"Open\":193.6,\"Close\":193.68,\"High\":193.68,\"Low\":193.6,\"Volume\":32025,\"Date\":\"2024-11-27 11:03:00 AM\"},{\"ScripCode\":38704,\"Open\":193.68,\"Close\":193.82,\"High\":193.82,\"Low\":193.68,\"Volume\":109800,\"Date\":\"2024-11-27 11:04:00 AM\"},{\"ScripCode\":38704,\"Open\":193.64,\"Close\":193.57,\"High\":193.64,\"Low\":193.57,\"Volume\":27450,\"Date\":\"2024-11-27 11:05:00 AM\"},{\"ScripCode\":38704,\"Open\":193.57,\"Close\":193.63,\"High\":193.63,\"Low\":193.57,\"Volume\":59475,\"Date\":\"2024-11-27 11:06:00 AM\"},{\"ScripCode\":38704,\"Open\":193.91,\"Close\":194,\"High\":194,\"Low\":193.91,\"Volume\":54900,\"Date\":\"2024-11-27 11:07:00 AM\"},{\"ScripCode\":38704,\"Open\":194.1,\"Close\":194.1,\"High\":194.1,\"Low\":194.1,\"Volume\":18300,\"Date\":\"2024-11-27 11:08:00 AM\"},{\"ScripCode\":38704,\"Open\":194.1,\"Close\":194.28,\"High\":194.28,\"Low\":194.1,\"Volume\":32025,\"Date\":\"2024-11-27 11:09:00 AM\"},{\"ScripCode\":38704,\"Open\":194.5,\"Close\":194.39,\"High\":194.58,\"Low\":194.39,\"Volume\":86925,\"Date\":\"2024-11-27 11:10:00 AM\"},{\"ScripCode\":38704,\"Open\":194.39,\"Close\":194.5,\"High\":194.5,\"Low\":194.39,\"Volume\":27450,\"Date\":\"2024-11-27 11:11:00 AM\"},{\"ScripCode\":38704,\"Open\":194.5,\"Close\":194.5,\"High\":194.5,\"Low\":194.5,\"Volume\":32025,\"Date\":\"2024-11-27 11:12:00 AM\"},{\"ScripCode\":38704,\"Open\":194.5,\"Close\":194.27,\"High\":194.5,\"Low\":194.27,\"Volume\":64050,\"Date\":\"2024-11-27 11:13:00 AM\"},{\"ScripCode\":38704,\"Open\":193.92,\"Close\":193.85,\"High\":193.93,\"Low\":193.8,\"Volume\":59475,\"Date\":\"2024-11-27 11:14:00 AM\"},{\"ScripCode\":38704,\"Open\":193.85,\"Close\":193.85,\"High\":193.85,\"Low\":193.85,\"Volume\":22875,\"Date\":\"2024-11-27 11:15:00 AM\"},{\"ScripCode\":38704,\"Open\":193.85,\"Close\":194,\"High\":194,\"Low\":193.85,\"Volume\":41175,\"Date\":\"2024-11-27 11:16:00 AM\"},{\"ScripCode\":38704,\"Open\":193.99,\"Close\":193.92,\"High\":193.99,\"Low\":193.92,\"Volume\":1976400,\"Date\":\"2024-11-27 11:17:00 AM\"},{\"ScripCode\":38704,\"Open\":193.94,\"Close\":193.9,\"High\":193.94,\"Low\":193.9,\"Volume\":352275,\"Date\":\"2024-11-27 11:18:00 AM\"},{\"ScripCode\":38704,\"Open\":193.9,\"Close\":193.9,\"High\":193.9,\"Low\":193.9,\"Volume\":27450,\"Date\":\"2024-11-27 11:19:00 AM\"},{\"ScripCode\":38704,\"Open\":193.9,\"Close\":193.9,\"High\":193.9,\"Low\":193.9,\"Volume\":13725,\"Date\":\"2024-11-27 11:20:00 AM\"},{\"ScripCode\":38704,\"Open\":194,\"Close\":194.08,\"High\":194.08,\"Low\":194,\"Volume\":32025,\"Date\":\"2024-11-27 11:21:00 AM\"},{\"ScripCode\":38704,\"Open\":193.86,\"Close\":194,\"High\":194,\"Low\":193.86,\"Volume\":64050,\"Date\":\"2024-11-27 11:22:00 AM\"},{\"ScripCode\":38704,\"Open\":194,\"Close\":194.08,\"High\":194.08,\"Low\":194,\"Volume\":50325,\"Date\":\"2024-11-27 11:23:00 AM\"},{\"ScripCode\":38704,\"Open\":194.09,\"Close\":194.07,\"High\":194.09,\"Low\":194.07,\"Volume\":45750,\"Date\":\"2024-11-27 11:24:00 AM\"},{\"ScripCode\":38704,\"Open\":194.07,\"Close\":194.15,\"High\":194.15,\"Low\":194.07,\"Volume\":27450,\"Date\":\"2024-11-27 11:25:00 AM\"},{\"ScripCode\":38704,\"Open\":194.15,\"Close\":194.15,\"High\":194.15,\"Low\":194.15,\"Volume\":22875,\"Date\":\"2024-11-27 11:26:00 AM\"},{\"ScripCode\":38704,\"Open\":194.15,\"Close\":194.15,\"High\":194.15,\"Low\":194.15,\"Volume\":36600,\"Date\":\"2024-11-27 11:27:00 AM\"},{\"ScripCode\":38704,\"Open\":194.03,\"Close\":194.03,\"High\":194.03,\"Low\":194.03,\"Volume\":13725,\"Date\":\"2024-11-27 11:28:00 AM\"},{\"ScripCode\":38704,\"Open\":194.06,\"Close\":194.06,\"High\":194.06,\"Low\":194.06,\"Volume\":32025,\"Date\":\"2024-11-27 11:29:00 AM\"},{\"ScripCode\":38704,\"Open\":194.16,\"Close\":194.32,\"High\":194.32,\"Low\":194.16,\"Volume\":45750,\"Date\":\"2024-11-27 11:30:00 AM\"},{\"ScripCode\":38704,\"Open\":194.32,\"Close\":194.15,\"High\":194.32,\"Low\":194.15,\"Volume\":36600,\"Date\":\"2024-11-27 11:31:00 AM\"},{\"ScripCode\":38704,\"Open\":194.15,\"Close\":194.28,\"High\":194.28,\"Low\":194.15,\"Volume\":18300,\"Date\":\"2024-11-27 11:32:00 AM\"},{\"ScripCode\":38704,\"Open\":194.28,\"Close\":194.15,\"High\":194.28,\"Low\":194.15,\"Volume\":27450,\"Date\":\"2024-11-27 11:33:00 AM\"},{\"ScripCode\":38704,\"Open\":194.19,\"Close\":194.19,\"High\":194.19,\"Low\":194.19,\"Volume\":27450,\"Date\":\"2024-11-27 11:34:00 AM\"},{\"ScripCode\":38704,\"Open\":194.18,\"Close\":194.16,\"High\":194.18,\"Low\":194.16,\"Volume\":41175,\"Date\":\"2024-11-27 11:35:00 AM\"},{\"ScripCode\":38704,\"Open\":194.15,\"Close\":194.15,\"High\":194.15,\"Low\":194.15,\"Volume\":9150,\"Date\":\"2024-11-27 11:36:00 AM\"},{\"ScripCode\":38704,\"Open\":194.16,\"Close\":194.09,\"High\":194.16,\"Low\":194.09,\"Volume\":77775,\"Date\":\"2024-11-27 11:37:00 AM\"},{\"ScripCode\":38704,\"Open\":194.12,\"Close\":194.26,\"High\":194.26,\"Low\":194.12,\"Volume\":96075,\"Date\":\"2024-11-27 11:38:00 AM\"},{\"ScripCode\":38704,\"Open\":194.26,\"Close\":194.26,\"High\":194.26,\"Low\":194.26,\"Volume\":13725,\"Date\":\"2024-11-27 11:39:00 AM\"},{\"ScripCode\":38704,\"Open\":194.3,\"Close\":194.36,\"High\":194.36,\"Low\":194.3,\"Volume\":105225,\"Date\":\"2024-11-27 11:40:00 AM\"},{\"ScripCode\":38704,\"Open\":194.36,\"Close\":194.36,\"High\":194.36,\"Low\":194.36,\"Volume\":18300,\"Date\":\"2024-11-27 11:41:00 AM\"},{\"ScripCode\":38704,\"Open\":194.19,\"Close\":194.19,\"High\":194.19,\"Low\":194.19,\"Volume\":27450,\"Date\":\"2024-11-27 11:42:00 AM\"},{\"ScripCode\":38704,\"Open\":194.19,\"Close\":194.19,\"High\":194.19,\"Low\":194.19,\"Volume\":45750,\"Date\":\"2024-11-27 11:43:00 AM\"},{\"ScripCode\":38704,\"Open\":194.36,\"Close\":194.36,\"High\":194.36,\"Low\":194.36,\"Volume\":13725,\"Date\":\"2024-11-27 11:44:00 AM\"},{\"ScripCode\":38704,\"Open\":194.36,\"Close\":194.36,\"High\":194.36,\"Low\":194.36,\"Volume\":13725,\"Date\":\"2024-11-27 11:45:00 AM\"},{\"ScripCode\":38704,\"Open\":194.3,\"Close\":194.15,\"High\":194.3,\"Low\":194.15,\"Volume\":45750,\"Date\":\"2024-11-27 11:46:00 AM\"},{\"ScripCode\":38704,\"Open\":194.09,\"Close\":194.09,\"High\":194.09,\"Low\":194.09,\"Volume\":54900,\"Date\":\"2024-11-27 11:47:00 AM\"},{\"ScripCode\":38704,\"Open\":194.05,\"Close\":194.05,\"High\":194.05,\"Low\":194.05,\"Volume\":41175,\"Date\":\"2024-11-27 11:48:00 AM\"},{\"ScripCode\":38704,\"Open\":194.05,\"Close\":194.05,\"High\":194.05,\"Low\":194.05,\"Volume\":36600,\"Date\":\"2024-11-27 11:49:00 AM\"},{\"ScripCode\":38704,\"Open\":193.95,\"Close\":193.97,\"High\":193.97,\"Low\":193.95,\"Volume\":41175,\"Date\":\"2024-11-27 11:50:00 AM\"},{\"ScripCode\":38704,\"Open\":193.97,\"Close\":193.8,\"High\":193.97,\"Low\":193.8,\"Volume\":50325,\"Date\":\"2024-11-27 11:51:00 AM\"},{\"ScripCode\":38704,\"Open\":193.87,\"Close\":193.87,\"High\":193.87,\"Low\":193.87,\"Volume\":4575,\"Date\":\"2024-11-27 11:52:00 AM\"},{\"ScripCode\":38704,\"Open\":193.87,\"Close\":193.87,\"High\":193.87,\"Low\":193.87,\"Volume\":22875,\"Date\":\"2024-11-27 11:53:00 AM\"},{\"ScripCode\":38704,\"Open\":193.76,\"Close\":193.67,\"High\":193.76,\"Low\":193.67,\"Volume\":320250,\"Date\":\"2024-11-27 11:54:00 AM\"},{\"ScripCode\":38704,\"Open\":193.68,\"Close\":193.6,\"High\":193.68,\"Low\":193.6,\"Volume\":73200,\"Date\":\"2024-11-27 11:55:00 AM\"},{\"ScripCode\":38704,\"Open\":193.69,\"Close\":193.67,\"High\":193.69,\"Low\":193.67,\"Volume\":150975,\"Date\":\"2024-11-27 11:56:00 AM\"},{\"ScripCode\":38704,\"Open\":193.7,\"Close\":193.66,\"High\":193.7,\"Low\":193.66,\"Volume\":50325,\"Date\":\"2024-11-27 11:57:00 AM\"},{\"ScripCode\":38704,\"Open\":193.66,\"Close\":193.66,\"High\":193.66,\"Low\":193.66,\"Volume\":150975,\"Date\":\"2024-11-27 11:58:00 AM\"},{\"ScripCode\":38704,\"Open\":193.66,\"Close\":193.75,\"High\":193.75,\"Low\":193.66,\"Volume\":45750,\"Date\":\"2024-11-27 11:59:00 AM\"},{\"ScripCode\":38704,\"Open\":193.88,\"Close\":193.88,\"High\":193.88,\"Low\":193.88,\"Volume\":32025,\"Date\":\"2024-11-27 12:00:00 PM\"},{\"ScripCode\":38704,\"Open\":193.98,\"Close\":193.98,\"High\":193.98,\"Low\":193.98,\"Volume\":86925,\"Date\":\"2024-11-27 12:01:00 PM\"},{\"ScripCode\":38704,\"Open\":193.98,\"Close\":194.08,\"High\":194.08,\"Low\":193.98,\"Volume\":36600,\"Date\":\"2024-11-27 12:02:00 PM\"},{\"ScripCode\":38704,\"Open\":194.08,\"Close\":193.82,\"High\":194.08,\"Low\":193.82,\"Volume\":41175,\"Date\":\"2024-11-27 12:03:00 PM\"},{\"ScripCode\":38704,\"Open\":193.82,\"Close\":193.89,\"High\":193.89,\"Low\":193.82,\"Volume\":41175,\"Date\":\"2024-11-27 12:04:00 PM\"},{\"ScripCode\":38704,\"Open\":193.89,\"Close\":193.89,\"High\":193.89,\"Low\":193.89,\"Volume\":18300,\"Date\":\"2024-11-27 12:05:00 PM\"},{\"ScripCode\":38704,\"Open\":193.96,\"Close\":193.85,\"High\":193.96,\"Low\":193.85,\"Volume\":50325,\"Date\":\"2024-11-27 12:06:00 PM\"},{\"ScripCode\":38704,\"Open\":193.8,\"Close\":193.93,\"High\":193.93,\"Low\":193.8,\"Volume\":41175,\"Date\":\"2024-11-27 12:07:00 PM\"},{\"ScripCode\":38704,\"Open\":193.96,\"Close\":194,\"High\":194,\"Low\":193.96,\"Volume\":36600,\"Date\":\"2024-11-27 12:08:00 PM\"},{\"ScripCode\":38704,\"Open\":194.07,\"Close\":193.97,\"High\":194.07,\"Low\":193.97,\"Volume\":41175,\"Date\":\"2024-11-27 12:09:00 PM\"},{\"ScripCode\":38704,\"Open\":194.1,\"Close\":193.93,\"High\":194.1,\"Low\":193.93,\"Volume\":73200,\"Date\":\"2024-11-27 12:10:00 PM\"},{\"ScripCode\":38704,\"Open\":193.93,\"Close\":193.93,\"High\":193.93,\"Low\":193.93,\"Volume\":9150,\"Date\":\"2024-11-27 12:11:00 PM\"},{\"ScripCode\":38704,\"Open\":193.93,\"Close\":194.18,\"High\":194.18,\"Low\":193.93,\"Volume\":22875,\"Date\":\"2024-11-27 12:12:00 PM\"},{\"ScripCode\":38704,\"Open\":194.18,\"Close\":194.26,\"High\":194.26,\"Low\":194.18,\"Volume\":36600,\"Date\":\"2024-11-27 12:13:00 PM\"},{\"ScripCode\":38704,\"Open\":194.18,\"Close\":194.08,\"High\":194.18,\"Low\":194.08,\"Volume\":32025,\"Date\":\"2024-11-27 12:14:00 PM\"},{\"ScripCode\":38704,\"Open\":194.08,\"Close\":194.35,\"High\":194.49,\"Low\":194.08,\"Volume\":100650,\"Date\":\"2024-11-27 12:15:00 PM\"},{\"ScripCode\":38704,\"Open\":194.44,\"Close\":194.44,\"High\":194.44,\"Low\":194.44,\"Volume\":36600,\"Date\":\"2024-11-27 12:16:00 PM\"},{\"ScripCode\":38704,\"Open\":194.44,\"Close\":194.44,\"High\":194.44,\"Low\":194.44,\"Volume\":22875,\"Date\":\"2024-11-27 12:17:00 PM\"},{\"ScripCode\":38704,\"Open\":194.49,\"Close\":194.5,\"High\":194.5,\"Low\":194.49,\"Volume\":45750,\"Date\":\"2024-11-27 12:18:00 PM\"},{\"ScripCode\":38704,\"Open\":194.47,\"Close\":194.58,\"High\":194.65,\"Low\":194.47,\"Volume\":77775,\"Date\":\"2024-11-27 12:19:00 PM\"},{\"ScripCode\":38704,\"Open\":194.58,\"Close\":194.62,\"High\":194.62,\"Low\":194.58,\"Volume\":50325,\"Date\":\"2024-11-27 12:20:00 PM\"},{\"ScripCode\":38704,\"Open\":194.62,\"Close\":194.67,\"High\":194.67,\"Low\":194.62,\"Volume\":68625,\"Date\":\"2024-11-27 12:21:00 PM\"},{\"ScripCode\":38704,\"Open\":194.67,\"Close\":194.67,\"High\":194.67,\"Low\":194.67,\"Volume\":32025,\"Date\":\"2024-11-27 12:22:00 PM\"},{\"ScripCode\":38704,\"Open\":194.63,\"Close\":194.63,\"High\":194.63,\"Low\":194.63,\"Volume\":50325,\"Date\":\"2024-11-27 12:23:00 PM\"},{\"ScripCode\":38704,\"Open\":194.86,\"Close\":194.85,\"High\":194.86,\"Low\":194.85,\"Volume\":50325,\"Date\":\"2024-11-27 12:24:00 PM\"},{\"ScripCode\":38704,\"Open\":194.85,\"Close\":194.85,\"High\":194.85,\"Low\":194.85,\"Volume\":22875,\"Date\":\"2024-11-27 12:25:00 PM\"},{\"ScripCode\":38704,\"Open\":194.71,\"Close\":194.71,\"High\":194.71,\"Low\":194.71,\"Volume\":64050,\"Date\":\"2024-11-27 12:26:00 PM\"},{\"ScripCode\":38704,\"Open\":194.68,\"Close\":194.68,\"High\":194.68,\"Low\":194.68,\"Volume\":36600,\"Date\":\"2024-11-27 12:27:00 PM\"},{\"ScripCode\":38704,\"Open\":194.68,\"Close\":194.76,\"High\":194.76,\"Low\":194.68,\"Volume\":32025,\"Date\":\"2024-11-27 12:28:00 PM\"},{\"ScripCode\":38704,\"Open\":194.76,\"Close\":194.8,\"High\":194.8,\"Low\":194.76,\"Volume\":27450,\"Date\":\"2024-11-27 12:29:00 PM\"},{\"ScripCode\":38704,\"Open\":194.73,\"Close\":194.89,\"High\":194.89,\"Low\":194.73,\"Volume\":54900,\"Date\":\"2024-11-27 12:30:00 PM\"},{\"ScripCode\":38704,\"Open\":194.89,\"Close\":194.89,\"High\":194.9,\"Low\":194.89,\"Volume\":22875,\"Date\":\"2024-11-27 12:31:00 PM\"},{\"ScripCode\":38704,\"Open\":194.74,\"Close\":194.74,\"High\":194.74,\"Low\":194.74,\"Volume\":82350,\"Date\":\"2024-11-27 12:32:00 PM\"},{\"ScripCode\":38704,\"Open\":194.75,\"Close\":194.75,\"High\":194.75,\"Low\":194.75,\"Volume\":27450,\"Date\":\"2024-11-27 12:33:00 PM\"},{\"ScripCode\":38704,\"Open\":194.75,\"Close\":194.68,\"High\":194.75,\"Low\":194.68,\"Volume\":18300,\"Date\":\"2024-11-27 12:34:00 PM\"},{\"ScripCode\":38704,\"Open\":194.68,\"Close\":194.78,\"High\":194.78,\"Low\":194.68,\"Volume\":18300,\"Date\":\"2024-11-27 12:35:00 PM\"},{\"ScripCode\":38704,\"Open\":194.78,\"Close\":194.68,\"High\":194.78,\"Low\":194.68,\"Volume\":54900,\"Date\":\"2024-11-27 12:36:00 PM\"},{\"ScripCode\":38704,\"Open\":194.8,\"Close\":194.75,\"High\":194.8,\"Low\":194.68,\"Volume\":333975,\"Date\":\"2024-11-27 12:37:00 PM\"},{\"ScripCode\":38704,\"Open\":194.75,\"Close\":194.76,\"High\":194.76,\"Low\":194.74,\"Volume\":45750,\"Date\":\"2024-11-27 12:38:00 PM\"},{\"ScripCode\":38704,\"Open\":194.84,\"Close\":194.84,\"High\":194.84,\"Low\":194.84,\"Volume\":150975,\"Date\":\"2024-11-27 12:39:00 PM\"},{\"ScripCode\":38704,\"Open\":194.87,\"Close\":194.9,\"High\":194.9,\"Low\":194.87,\"Volume\":118950,\"Date\":\"2024-11-27 12:40:00 PM\"},{\"ScripCode\":38704,\"Open\":194.85,\"Close\":194.83,\"High\":194.85,\"Low\":194.83,\"Volume\":141825,\"Date\":\"2024-11-27 12:41:00 PM\"},{\"ScripCode\":38704,\"Open\":194.83,\"Close\":194.78,\"High\":194.83,\"Low\":194.78,\"Volume\":164700,\"Date\":\"2024-11-27 12:42:00 PM\"},{\"ScripCode\":38704,\"Open\":194.78,\"Close\":194.8,\"High\":194.8,\"Low\":194.78,\"Volume\":86925,\"Date\":\"2024-11-27 12:43:00 PM\"},{\"ScripCode\":38704,\"Open\":194.86,\"Close\":194.86,\"High\":194.86,\"Low\":194.86,\"Volume\":54900,\"Date\":\"2024-11-27 12:44:00 PM\"},{\"ScripCode\":38704,\"Open\":194.9,\"Close\":194.9,\"High\":194.9,\"Low\":194.9,\"Volume\":68625,\"Date\":\"2024-11-27 12:45:00 PM\"},{\"ScripCode\":38704,\"Open\":194.91,\"Close\":194.95,\"High\":194.95,\"Low\":194.91,\"Volume\":59475,\"Date\":\"2024-11-27 12:46:00 PM\"},{\"ScripCode\":38704,\"Open\":194.85,\"Close\":194.94,\"High\":194.94,\"Low\":194.85,\"Volume\":32025,\"Date\":\"2024-11-27 12:47:00 PM\"},{\"ScripCode\":38704,\"Open\":194.95,\"Close\":194.95,\"High\":194.95,\"Low\":194.95,\"Volume\":32025,\"Date\":\"2024-11-27 12:48:00 PM\"},{\"ScripCode\":38704,\"Open\":195,\"Close\":195,\"High\":195,\"Low\":195,\"Volume\":73200,\"Date\":\"2024-11-27 12:49:00 PM\"},{\"ScripCode\":38704,\"Open\":195.05,\"Close\":195.3,\"High\":195.4,\"Low\":195.05,\"Volume\":164700,\"Date\":\"2024-11-27 12:50:00 PM\"},{\"ScripCode\":38704,\"Open\":195.3,\"Close\":195.22,\"High\":195.3,\"Low\":195.17,\"Volume\":50325,\"Date\":\"2024-11-27 12:51:00 PM\"},{\"ScripCode\":38704,\"Open\":195.17,\"Close\":195.2,\"High\":195.2,\"Low\":195.11,\"Volume\":59475,\"Date\":\"2024-11-27 12:52:00 PM\"},{\"ScripCode\":38704,\"Open\":195.29,\"Close\":195.34,\"High\":195.34,\"Low\":195.29,\"Volume\":91500,\"Date\":\"2024-11-27 12:53:00 PM\"},{\"ScripCode\":38704,\"Open\":195.34,\"Close\":195.32,\"High\":195.34,\"Low\":195.25,\"Volume\":59475,\"Date\":\"2024-11-27 12:54:00 PM\"},{\"ScripCode\":38704,\"Open\":195.35,\"Close\":195.35,\"High\":195.35,\"Low\":195.35,\"Volume\":59475,\"Date\":\"2024-11-27 12:55:00 PM\"},{\"ScripCode\":38704,\"Open\":195.26,\"Close\":195.25,\"High\":195.26,\"Low\":195.25,\"Volume\":68625,\"Date\":\"2024-11-27 12:56:00 PM\"},{\"ScripCode\":38704,\"Open\":195.24,\"Close\":195.31,\"High\":195.31,\"Low\":195.24,\"Volume\":68625,\"Date\":\"2024-11-27 12:57:00 PM\"},{\"ScripCode\":38704,\"Open\":195.31,\"Close\":195.32,\"High\":195.32,\"Low\":195.31,\"Volume\":32025,\"Date\":\"2024-11-27 12:58:00 PM\"},{\"ScripCode\":38704,\"Open\":195.42,\"Close\":195.34,\"High\":195.42,\"Low\":195.34,\"Volume\":45750,\"Date\":\"2024-11-27 12:59:00 PM\"},{\"ScripCode\":38704,\"Open\":195.44,\"Close\":195.43,\"High\":195.44,\"Low\":195.43,\"Volume\":105225,\"Date\":\"2024-11-27 01:00:00 PM\"},{\"ScripCode\":38704,\"Open\":195.32,\"Close\":195.42,\"High\":195.42,\"Low\":195.32,\"Volume\":41175,\"Date\":\"2024-11-27 01:01:00 PM\"},{\"ScripCode\":38704,\"Open\":195.4,\"Close\":195.4,\"High\":195.4,\"Low\":195.4,\"Volume\":274500,\"Date\":\"2024-11-27 01:02:00 PM\"},{\"ScripCode\":38704,\"Open\":195.35,\"Close\":195.35,\"High\":195.35,\"Low\":195.35,\"Volume\":64050,\"Date\":\"2024-11-27 01:03:00 PM\"},{\"ScripCode\":38704,\"Open\":195.29,\"Close\":195.25,\"High\":195.29,\"Low\":195.25,\"Volume\":141825,\"Date\":\"2024-11-27 01:04:00 PM\"},{\"ScripCode\":38704,\"Open\":195.25,\"Close\":195.27,\"High\":195.39,\"Low\":195.21,\"Volume\":155550,\"Date\":\"2024-11-27 01:05:00 PM\"},{\"ScripCode\":38704,\"Open\":195.27,\"Close\":195.46,\"High\":195.46,\"Low\":195.27,\"Volume\":356850,\"Date\":\"2024-11-27 01:06:00 PM\"},{\"ScripCode\":38704,\"Open\":195.45,\"Close\":195.45,\"High\":195.45,\"Low\":195.45,\"Volume\":32025,\"Date\":\"2024-11-27 01:07:00 PM\"},{\"ScripCode\":38704,\"Open\":195.35,\"Close\":195.37,\"High\":195.37,\"Low\":195.35,\"Volume\":141825,\"Date\":\"2024-11-27 01:08:00 PM\"},{\"ScripCode\":38704,\"Open\":195.41,\"Close\":195.43,\"High\":195.43,\"Low\":195.41,\"Volume\":155550,\"Date\":\"2024-11-27 01:09:00 PM\"},{\"ScripCode\":38704,\"Open\":195.6,\"Close\":195.6,\"High\":195.6,\"Low\":195.59,\"Volume\":201300,\"Date\":\"2024-11-27 01:10:00 PM\"},{\"ScripCode\":38704,\"Open\":195.57,\"Close\":195.56,\"High\":195.57,\"Low\":195.56,\"Volume\":146400,\"Date\":\"2024-11-27 01:11:00 PM\"},{\"ScripCode\":38704,\"Open\":195.58,\"Close\":195.58,\"High\":195.58,\"Low\":195.58,\"Volume\":150975,\"Date\":\"2024-11-27 01:12:00 PM\"},{\"ScripCode\":38704,\"Open\":195.48,\"Close\":195.48,\"High\":195.48,\"Low\":195.48,\"Volume\":187575,\"Date\":\"2024-11-27 01:13:00 PM\"},{\"ScripCode\":38704,\"Open\":195.48,\"Close\":195.47,\"High\":195.48,\"Low\":195.47,\"Volume\":141825,\"Date\":\"2024-11-27 01:14:00 PM\"},{\"ScripCode\":38704,\"Open\":195.58,\"Close\":195.53,\"High\":195.58,\"Low\":195.53,\"Volume\":32025,\"Date\":\"2024-11-27 01:15:00 PM\"},{\"ScripCode\":38704,\"Open\":195.53,\"Close\":195.53,\"High\":195.53,\"Low\":195.53,\"Volume\":141825,\"Date\":\"2024-11-27 01:16:00 PM\"},{\"ScripCode\":38704,\"Open\":195.74,\"Close\":195.63,\"High\":195.74,\"Low\":195.63,\"Volume\":173850,\"Date\":\"2024-11-27 01:17:00 PM\"},{\"ScripCode\":38704,\"Open\":195.6,\"Close\":195.6,\"High\":195.6,\"Low\":195.6,\"Volume\":137250,\"Date\":\"2024-11-27 01:18:00 PM\"},{\"ScripCode\":38704,\"Open\":195.6,\"Close\":195.69,\"High\":195.69,\"Low\":195.6,\"Volume\":45750,\"Date\":\"2024-11-27 01:19:00 PM\"},{\"ScripCode\":38704,\"Open\":195.22,\"Close\":195.3,\"High\":195.3,\"Low\":195.22,\"Volume\":315675,\"Date\":\"2024-11-27 01:20:00 PM\"},{\"ScripCode\":38704,\"Open\":195.3,\"Close\":195.29,\"High\":195.39,\"Low\":195.29,\"Volume\":146400,\"Date\":\"2024-11-27 01:21:00 PM\"},{\"ScripCode\":38704,\"Open\":195.4,\"Close\":195.32,\"High\":195.4,\"Low\":195.32,\"Volume\":59475,\"Date\":\"2024-11-27 01:22:00 PM\"},{\"ScripCode\":38704,\"Open\":195.2,\"Close\":195.2,\"High\":195.2,\"Low\":195.2,\"Volume\":155550,\"Date\":\"2024-11-27 01:23:00 PM\"},{\"ScripCode\":38704,\"Open\":195.2,\"Close\":195.2,\"High\":195.2,\"Low\":195.2,\"Volume\":114375,\"Date\":\"2024-11-27 01:24:00 PM\"},{\"ScripCode\":38704,\"Open\":195.07,\"Close\":195.05,\"High\":195.07,\"Low\":195.05,\"Volume\":169275,\"Date\":\"2024-11-27 01:25:00 PM\"},{\"ScripCode\":38704,\"Open\":195.05,\"Close\":195.04,\"High\":195.05,\"Low\":195.04,\"Volume\":22875,\"Date\":\"2024-11-27 01:26:00 PM\"},{\"ScripCode\":38704,\"Open\":194.99,\"Close\":194.99,\"High\":194.99,\"Low\":194.99,\"Volume\":141825,\"Date\":\"2024-11-27 01:27:00 PM\"},{\"ScripCode\":38704,\"Open\":194.99,\"Close\":194.93,\"High\":194.99,\"Low\":194.93,\"Volume\":155550,\"Date\":\"2024-11-27 01:28:00 PM\"},{\"ScripCode\":38704,\"Open\":194.99,\"Close\":195.05,\"High\":195.05,\"Low\":194.99,\"Volume\":41175,\"Date\":\"2024-11-27 01:29:00 PM\"},{\"ScripCode\":38704,\"Open\":195.05,\"Close\":194.93,\"High\":195.05,\"Low\":194.93,\"Volume\":146400,\"Date\":\"2024-11-27 01:30:00 PM\"},{\"ScripCode\":38704,\"Open\":194.93,\"Close\":194.93,\"High\":194.93,\"Low\":194.93,\"Volume\":150975,\"Date\":\"2024-11-27 01:31:00 PM\"},{\"ScripCode\":38704,\"Open\":194.85,\"Close\":194.85,\"High\":194.85,\"Low\":194.85,\"Volume\":54900,\"Date\":\"2024-11-27 01:32:00 PM\"},{\"ScripCode\":38704,\"Open\":194.99,\"Close\":194.89,\"High\":194.99,\"Low\":194.89,\"Volume\":141825,\"Date\":\"2024-11-27 01:33:00 PM\"},{\"ScripCode\":38704,\"Open\":194.91,\"Close\":194.85,\"High\":194.91,\"Low\":194.85,\"Volume\":86925,\"Date\":\"2024-11-27 01:34:00 PM\"},{\"ScripCode\":38704,\"Open\":194.85,\"Close\":194.85,\"High\":194.85,\"Low\":194.85,\"Volume\":68625,\"Date\":\"2024-11-27 01:35:00 PM\"},{\"ScripCode\":38704,\"Open\":194.9,\"Close\":194.99,\"High\":194.99,\"Low\":194.9,\"Volume\":41175,\"Date\":\"2024-11-27 01:36:00 PM\"},{\"ScripCode\":38704,\"Open\":194.99,\"Close\":194.99,\"High\":194.99,\"Low\":194.99,\"Volume\":77775,\"Date\":\"2024-11-27 01:37:00 PM\"},{\"ScripCode\":38704,\"Open\":195.05,\"Close\":195.19,\"High\":195.19,\"Low\":195.05,\"Volume\":137250,\"Date\":\"2024-11-27 01:38:00 PM\"},{\"ScripCode\":38704,\"Open\":195.19,\"Close\":195.19,\"High\":195.19,\"Low\":195.19,\"Volume\":64050,\"Date\":\"2024-11-27 01:39:00 PM\"},{\"ScripCode\":38704,\"Open\":195.15,\"Close\":195.14,\"High\":195.15,\"Low\":195.14,\"Volume\":105225,\"Date\":\"2024-11-27 01:40:00 PM\"},{\"ScripCode\":38704,\"Open\":195.14,\"Close\":195.15,\"High\":195.15,\"Low\":195.14,\"Volume\":68625,\"Date\":\"2024-11-27 01:41:00 PM\"},{\"ScripCode\":38704,\"Open\":195.11,\"Close\":195.07,\"High\":195.11,\"Low\":195.07,\"Volume\":41175,\"Date\":\"2024-11-27 01:42:00 PM\"},{\"ScripCode\":38704,\"Open\":195.19,\"Close\":195.2,\"High\":195.2,\"Low\":195.19,\"Volume\":82350,\"Date\":\"2024-11-27 01:43:00 PM\"},{\"ScripCode\":38704,\"Open\":195.17,\"Close\":195.24,\"High\":195.24,\"Low\":195.17,\"Volume\":59475,\"Date\":\"2024-11-27 01:44:00 PM\"},{\"ScripCode\":38704,\"Open\":195.2,\"Close\":195.21,\"High\":195.21,\"Low\":195.2,\"Volume\":41175,\"Date\":\"2024-11-27 01:45:00 PM\"},{\"ScripCode\":38704,\"Open\":195.21,\"Close\":195.21,\"High\":195.21,\"Low\":195.21,\"Volume\":27450,\"Date\":\"2024-11-27 01:46:00 PM\"},{\"ScripCode\":38704,\"Open\":195.27,\"Close\":195.2,\"High\":195.27,\"Low\":195.2,\"Volume\":201300,\"Date\":\"2024-11-27 01:47:00 PM\"},{\"ScripCode\":38704,\"Open\":195.03,\"Close\":195.03,\"High\":195.03,\"Low\":195.03,\"Volume\":146400,\"Date\":\"2024-11-27 01:48:00 PM\"},{\"ScripCode\":38704,\"Open\":195.1,\"Close\":195.1,\"High\":195.1,\"Low\":195.1,\"Volume\":118950,\"Date\":\"2024-11-27 01:49:00 PM\"},{\"ScripCode\":38704,\"Open\":195.2,\"Close\":195.23,\"High\":195.23,\"Low\":195.2,\"Volume\":150975,\"Date\":\"2024-11-27 01:50:00 PM\"},{\"ScripCode\":38704,\"Open\":195.23,\"Close\":195.23,\"High\":195.23,\"Low\":195.23,\"Volume\":114375,\"Date\":\"2024-11-27 01:51:00 PM\"},{\"ScripCode\":38704,\"Open\":195.19,\"Close\":195.19,\"High\":195.19,\"Low\":195.19,\"Volume\":109800,\"Date\":\"2024-11-27 01:52:00 PM\"},{\"ScripCode\":38704,\"Open\":195.22,\"Close\":195.2,\"High\":195.22,\"Low\":195.2,\"Volume\":132675,\"Date\":\"2024-11-27 01:53:00 PM\"},{\"ScripCode\":38704,\"Open\":195.24,\"Close\":195.24,\"High\":195.24,\"Low\":195.24,\"Volume\":201300,\"Date\":\"2024-11-27 01:54:00 PM\"},{\"ScripCode\":38704,\"Open\":195.17,\"Close\":195.2,\"High\":195.2,\"Low\":195.17,\"Volume\":183000,\"Date\":\"2024-11-27 01:55:00 PM\"},{\"ScripCode\":38704,\"Open\":195.12,\"Close\":195.23,\"High\":195.23,\"Low\":195.12,\"Volume\":123525,\"Date\":\"2024-11-27 01:56:00 PM\"},{\"ScripCode\":38704,\"Open\":195.16,\"Close\":195.16,\"High\":195.16,\"Low\":195.16,\"Volume\":22875,\"Date\":\"2024-11-27 01:57:00 PM\"},{\"ScripCode\":38704,\"Open\":194.87,\"Close\":194.85,\"High\":194.87,\"Low\":194.85,\"Volume\":251625,\"Date\":\"2024-11-27 01:58:00 PM\"},{\"ScripCode\":38704,\"Open\":195,\"Close\":195,\"High\":195,\"Low\":195,\"Volume\":114375,\"Date\":\"2024-11-27 01:59:00 PM\"},{\"ScripCode\":38704,\"Open\":194.96,\"Close\":194.96,\"High\":194.96,\"Low\":194.96,\"Volume\":105225,\"Date\":\"2024-11-27 02:00:00 PM\"},{\"ScripCode\":38704,\"Open\":194.86,\"Close\":194.79,\"High\":194.86,\"Low\":194.79,\"Volume\":128100,\"Date\":\"2024-11-27 02:01:00 PM\"},{\"ScripCode\":38704,\"Open\":194.79,\"Close\":194.79,\"High\":194.79,\"Low\":194.79,\"Volume\":109800,\"Date\":\"2024-11-27 02:02:00 PM\"},{\"ScripCode\":38704,\"Open\":194.79,\"Close\":194.71,\"High\":194.79,\"Low\":194.71,\"Volume\":237900,\"Date\":\"2024-11-27 02:03:00 PM\"},{\"ScripCode\":38704,\"Open\":194.72,\"Close\":194.72,\"High\":194.72,\"Low\":194.72,\"Volume\":132675,\"Date\":\"2024-11-27 02:04:00 PM\"},{\"ScripCode\":38704,\"Open\":194.79,\"Close\":194.8,\"High\":194.8,\"Low\":194.79,\"Volume\":114375,\"Date\":\"2024-11-27 02:05:00 PM\"},{\"ScripCode\":38704,\"Open\":194.8,\"Close\":194.8,\"High\":194.8,\"Low\":194.8,\"Volume\":150975,\"Date\":\"2024-11-27 02:06:00 PM\"},{\"ScripCode\":38704,\"Open\":194.76,\"Close\":194.76,\"High\":194.76,\"Low\":194.76,\"Volume\":91500,\"Date\":\"2024-11-27 02:07:00 PM\"},{\"ScripCode\":38704,\"Open\":194.76,\"Close\":194.76,\"High\":194.76,\"Low\":194.76,\"Volume\":132675,\"Date\":\"2024-11-27 02:08:00 PM\"},{\"ScripCode\":38704,\"Open\":194.72,\"Close\":194.72,\"High\":194.72,\"Low\":194.72,\"Volume\":160125,\"Date\":\"2024-11-27 02:09:00 PM\"},{\"ScripCode\":38704,\"Open\":194.7,\"Close\":194.71,\"High\":194.71,\"Low\":194.7,\"Volume\":233325,\"Date\":\"2024-11-27 02:10:00 PM\"},{\"ScripCode\":38704,\"Open\":194.61,\"Close\":194.51,\"High\":194.61,\"Low\":194.51,\"Volume\":137250,\"Date\":\"2024-11-27 02:11:00 PM\"},{\"ScripCode\":38704,\"Open\":194.51,\"Close\":194.51,\"High\":194.51,\"Low\":194.51,\"Volume\":109800,\"Date\":\"2024-11-27 02:12:00 PM\"},{\"ScripCode\":38704,\"Open\":194.51,\"Close\":194.58,\"High\":194.58,\"Low\":194.51,\"Volume\":68625,\"Date\":\"2024-11-27 02:13:00 PM\"},{\"ScripCode\":38704,\"Open\":194.58,\"Close\":194.5,\"High\":194.58,\"Low\":194.5,\"Volume\":27450,\"Date\":\"2024-11-27 02:14:00 PM\"},{\"ScripCode\":38704,\"Open\":194.5,\"Close\":194.5,\"High\":194.5,\"Low\":194.5,\"Volume\":205875,\"Date\":\"2024-11-27 02:15:00 PM\"},{\"ScripCode\":38704,\"Open\":194.5,\"Close\":194.58,\"High\":194.58,\"Low\":194.5,\"Volume\":183000,\"Date\":\"2024-11-27 02:16:00 PM\"},{\"ScripCode\":38704,\"Open\":194.51,\"Close\":194.62,\"High\":194.62,\"Low\":194.51,\"Volume\":128100,\"Date\":\"2024-11-27 02:17:00 PM\"},{\"ScripCode\":38704,\"Open\":194.62,\"Close\":194.56,\"High\":194.62,\"Low\":194.56,\"Volume\":91500,\"Date\":\"2024-11-27 02:18:00 PM\"},{\"ScripCode\":38704,\"Open\":194.54,\"Close\":194.54,\"High\":194.54,\"Low\":194.54,\"Volume\":73200,\"Date\":\"2024-11-27 02:19:00 PM\"},{\"ScripCode\":38704,\"Open\":194.66,\"Close\":194.62,\"High\":194.66,\"Low\":194.62,\"Volume\":27450,\"Date\":\"2024-11-27 02:20:00 PM\"},{\"ScripCode\":38704,\"Open\":194.47,\"Close\":194.41,\"High\":194.47,\"Low\":194.41,\"Volume\":77775,\"Date\":\"2024-11-27 02:21:00 PM\"},{\"ScripCode\":38704,\"Open\":194.61,\"Close\":194.41,\"High\":194.61,\"Low\":194.41,\"Volume\":201300,\"Date\":\"2024-11-27 02:22:00 PM\"},{\"ScripCode\":38704,\"Open\":194.41,\"Close\":194.5,\"High\":194.5,\"Low\":194.41,\"Volume\":118950,\"Date\":\"2024-11-27 02:23:00 PM\"},{\"ScripCode\":38704,\"Open\":194.5,\"Close\":194.68,\"High\":194.68,\"Low\":194.5,\"Volume\":114375,\"Date\":\"2024-11-27 02:24:00 PM\"},{\"ScripCode\":38704,\"Open\":194.68,\"Close\":194.62,\"High\":194.68,\"Low\":194.62,\"Volume\":123525,\"Date\":\"2024-11-27 02:25:00 PM\"},{\"ScripCode\":38704,\"Open\":194.75,\"Close\":194.74,\"High\":194.75,\"Low\":194.74,\"Volume\":128100,\"Date\":\"2024-11-27 02:26:00 PM\"},{\"ScripCode\":38704,\"Open\":194.74,\"Close\":194.75,\"High\":194.75,\"Low\":194.74,\"Volume\":128100,\"Date\":\"2024-11-27 02:27:00 PM\"},{\"ScripCode\":38704,\"Open\":194.75,\"Close\":194.81,\"High\":194.81,\"Low\":194.75,\"Volume\":132675,\"Date\":\"2024-11-27 02:28:00 PM\"},{\"ScripCode\":38704,\"Open\":194.81,\"Close\":194.85,\"High\":194.85,\"Low\":194.81,\"Volume\":201300,\"Date\":\"2024-11-27 02:29:00 PM\"},{\"ScripCode\":38704,\"Open\":194.92,\"Close\":194.92,\"High\":194.92,\"Low\":194.92,\"Volume\":64050,\"Date\":\"2024-11-27 02:30:00 PM\"},{\"ScripCode\":38704,\"Open\":194.9,\"Close\":194.9,\"High\":194.9,\"Low\":194.9,\"Volume\":155550,\"Date\":\"2024-11-27 02:31:00 PM\"},{\"ScripCode\":38704,\"Open\":194.82,\"Close\":194.82,\"High\":194.82,\"Low\":194.82,\"Volume\":118950,\"Date\":\"2024-11-27 02:32:00 PM\"},{\"ScripCode\":38704,\"Open\":194.89,\"Close\":194.89,\"High\":194.89,\"Low\":194.89,\"Volume\":132675,\"Date\":\"2024-11-27 02:33:00 PM\"},{\"ScripCode\":38704,\"Open\":194.93,\"Close\":194.82,\"High\":194.93,\"Low\":194.82,\"Volume\":146400,\"Date\":\"2024-11-27 02:34:00 PM\"},{\"ScripCode\":38704,\"Open\":194.83,\"Close\":194.94,\"High\":194.94,\"Low\":194.83,\"Volume\":132675,\"Date\":\"2024-11-27 02:35:00 PM\"},{\"ScripCode\":38704,\"Open\":194.86,\"Close\":194.98,\"High\":194.98,\"Low\":194.86,\"Volume\":169275,\"Date\":\"2024-11-27 02:36:00 PM\"},{\"ScripCode\":38704,\"Open\":195.13,\"Close\":195.13,\"High\":195.13,\"Low\":195.13,\"Volume\":86925,\"Date\":\"2024-11-27 02:37:00 PM\"},{\"ScripCode\":38704,\"Open\":195.58,\"Close\":195.55,\"High\":195.58,\"Low\":195.49,\"Volume\":452925,\"Date\":\"2024-11-27 02:38:00 PM\"},{\"ScripCode\":38704,\"Open\":195.53,\"Close\":195.54,\"High\":195.57,\"Low\":195.51,\"Volume\":183000,\"Date\":\"2024-11-27 02:39:00 PM\"},{\"ScripCode\":38704,\"Open\":195.51,\"Close\":195.25,\"High\":195.51,\"Low\":195.25,\"Volume\":137250,\"Date\":\"2024-11-27 02:40:00 PM\"},{\"ScripCode\":38704,\"Open\":194.99,\"Close\":194.99,\"High\":195,\"Low\":194.76,\"Volume\":384300,\"Date\":\"2024-11-27 02:41:00 PM\"},{\"ScripCode\":38704,\"Open\":194.99,\"Close\":194.99,\"High\":195.08,\"Low\":194.83,\"Volume\":210450,\"Date\":\"2024-11-27 02:42:00 PM\"},{\"ScripCode\":38704,\"Open\":195.14,\"Close\":195.15,\"High\":195.15,\"Low\":195.14,\"Volume\":137250,\"Date\":\"2024-11-27 02:43:00 PM\"},{\"ScripCode\":38704,\"Open\":195.03,\"Close\":195.19,\"High\":195.19,\"Low\":195.03,\"Volume\":155550,\"Date\":\"2024-11-27 02:44:00 PM\"},{\"ScripCode\":38704,\"Open\":195.35,\"Close\":195.38,\"High\":195.4,\"Low\":195.28,\"Volume\":224175,\"Date\":\"2024-11-27 02:45:00 PM\"},{\"ScripCode\":38704,\"Open\":195.43,\"Close\":195.4,\"High\":195.5,\"Low\":195.4,\"Volume\":187575,\"Date\":\"2024-11-27 02:46:00 PM\"},{\"ScripCode\":38704,\"Open\":195.4,\"Close\":195.28,\"High\":195.4,\"Low\":195.28,\"Volume\":137250,\"Date\":\"2024-11-27 02:47:00 PM\"},{\"ScripCode\":38704,\"Open\":195.27,\"Close\":195.4,\"High\":195.4,\"Low\":195.27,\"Volume\":137250,\"Date\":\"2024-11-27 02:48:00 PM\"},{\"ScripCode\":38704,\"Open\":195.34,\"Close\":195.26,\"High\":195.34,\"Low\":195.26,\"Volume\":137250,\"Date\":\"2024-11-27 02:49:00 PM\"},{\"ScripCode\":38704,\"Open\":195.37,\"Close\":195.37,\"High\":195.37,\"Low\":195.37,\"Volume\":68625,\"Date\":\"2024-11-27 02:50:00 PM\"},{\"ScripCode\":38704,\"Open\":195.26,\"Close\":195.16,\"High\":195.26,\"Low\":195.16,\"Volume\":146400,\"Date\":\"2024-11-27 02:51:00 PM\"},{\"ScripCode\":38704,\"Open\":195.15,\"Close\":195.16,\"High\":195.16,\"Low\":195.15,\"Volume\":100650,\"Date\":\"2024-11-27 02:52:00 PM\"},{\"ScripCode\":38704,\"Open\":195.19,\"Close\":195.19,\"High\":195.19,\"Low\":195.19,\"Volume\":123525,\"Date\":\"2024-11-27 02:53:00 PM\"},{\"ScripCode\":38704,\"Open\":195.25,\"Close\":195.3,\"High\":195.3,\"Low\":195.25,\"Volume\":146400,\"Date\":\"2024-11-27 02:54:00 PM\"},{\"ScripCode\":38704,\"Open\":195.27,\"Close\":195.4,\"High\":195.4,\"Low\":195.27,\"Volume\":173850,\"Date\":\"2024-11-27 02:55:00 PM\"},{\"ScripCode\":38704,\"Open\":195.3,\"Close\":195.27,\"High\":195.3,\"Low\":195.27,\"Volume\":201300,\"Date\":\"2024-11-27 02:56:00 PM\"},{\"ScripCode\":38704,\"Open\":195.27,\"Close\":195.35,\"High\":195.35,\"Low\":195.27,\"Volume\":105225,\"Date\":\"2024-11-27 02:57:00 PM\"},{\"ScripCode\":38704,\"Open\":195.34,\"Close\":195.34,\"High\":195.34,\"Low\":195.34,\"Volume\":68625,\"Date\":\"2024-11-27 02:58:00 PM\"},{\"ScripCode\":38704,\"Open\":195.25,\"Close\":195.25,\"High\":195.25,\"Low\":195.25,\"Volume\":36600,\"Date\":\"2024-11-27 02:59:00 PM\"},{\"ScripCode\":38704,\"Open\":195.25,\"Close\":195.01,\"High\":195.25,\"Low\":195.01,\"Volume\":50325,\"Date\":\"2024-11-27 03:00:00 PM\"},{\"ScripCode\":38704,\"Open\":195,\"Close\":195.04,\"High\":195.04,\"Low\":195,\"Volume\":164700,\"Date\":\"2024-11-27 03:01:00 PM\"},{\"ScripCode\":38704,\"Open\":195,\"Close\":195.03,\"High\":195.03,\"Low\":195,\"Volume\":274500,\"Date\":\"2024-11-27 03:02:00 PM\"},{\"ScripCode\":38704,\"Open\":194.92,\"Close\":194.9,\"High\":194.92,\"Low\":194.9,\"Volume\":146400,\"Date\":\"2024-11-27 03:03:00 PM\"},{\"ScripCode\":38704,\"Open\":194.87,\"Close\":194.87,\"High\":194.87,\"Low\":194.87,\"Volume\":73200,\"Date\":\"2024-11-27 03:04:00 PM\"},{\"ScripCode\":38704,\"Open\":194.88,\"Close\":194.88,\"High\":194.88,\"Low\":194.88,\"Volume\":160125,\"Date\":\"2024-11-27 03:05:00 PM\"},{\"ScripCode\":38704,\"Open\":194.88,\"Close\":194.93,\"High\":194.93,\"Low\":194.88,\"Volume\":178425,\"Date\":\"2024-11-27 03:06:00 PM\"},{\"ScripCode\":38704,\"Open\":194.91,\"Close\":194.9,\"High\":194.91,\"Low\":194.9,\"Volume\":288225,\"Date\":\"2024-11-27 03:07:00 PM\"},{\"ScripCode\":38704,\"Open\":194.95,\"Close\":194.97,\"High\":194.97,\"Low\":194.95,\"Volume\":73200,\"Date\":\"2024-11-27 03:08:00 PM\"},{\"ScripCode\":38704,\"Open\":194.97,\"Close\":194.98,\"High\":194.98,\"Low\":194.97,\"Volume\":86925,\"Date\":\"2024-11-27 03:09:00 PM\"},{\"ScripCode\":38704,\"Open\":195,\"Close\":195,\"High\":195,\"Low\":195,\"Volume\":137250,\"Date\":\"2024-11-27 03:10:00 PM\"},{\"ScripCode\":38704,\"Open\":195,\"Close\":195,\"High\":195,\"Low\":195,\"Volume\":210450,\"Date\":\"2024-11-27 03:11:00 PM\"},{\"ScripCode\":38704,\"Open\":194.97,\"Close\":194.97,\"High\":194.97,\"Low\":194.97,\"Volume\":137250,\"Date\":\"2024-11-27 03:12:00 PM\"},{\"ScripCode\":38704,\"Open\":195,\"Close\":195.19,\"High\":195.19,\"Low\":195,\"Volume\":146400,\"Date\":\"2024-11-27 03:13:00 PM\"},{\"ScripCode\":38704,\"Open\":195.2,\"Close\":195.24,\"High\":195.24,\"Low\":195.2,\"Volume\":36600,\"Date\":\"2024-11-27 03:14:00 PM\"},{\"ScripCode\":38704,\"Open\":195.24,\"Close\":195.2,\"High\":195.24,\"Low\":195.2,\"Volume\":137250,\"Date\":\"2024-11-27 03:15:00 PM\"},{\"ScripCode\":38704,\"Open\":195.2,\"Close\":195.15,\"High\":195.2,\"Low\":195.15,\"Volume\":109800,\"Date\":\"2024-11-27 03:16:00 PM\"},{\"ScripCode\":38704,\"Open\":195.15,\"Close\":195.12,\"High\":195.15,\"Low\":195.12,\"Volume\":27450,\"Date\":\"2024-11-27 03:17:00 PM\"},{\"ScripCode\":38704,\"Open\":195.09,\"Close\":195.04,\"High\":195.09,\"Low\":195.04,\"Volume\":132675,\"Date\":\"2024-11-27 03:18:00 PM\"},{\"ScripCode\":38704,\"Open\":195.04,\"Close\":195.05,\"High\":195.05,\"Low\":195.04,\"Volume\":13725,\"Date\":\"2024-11-27 03:19:00 PM\"},{\"ScripCode\":38704,\"Open\":195.1,\"Close\":195.15,\"High\":195.15,\"Low\":195.1,\"Volume\":64050,\"Date\":\"2024-11-27 03:20:00 PM\"},{\"ScripCode\":38704,\"Open\":195.15,\"Close\":195.15,\"High\":195.15,\"Low\":195.15,\"Volume\":86925,\"Date\":\"2024-11-27 03:21:00 PM\"},{\"ScripCode\":38704,\"Open\":195.13,\"Close\":195.13,\"High\":195.13,\"Low\":195.13,\"Volume\":169275,\"Date\":\"2024-11-27 03:22:00 PM\"},{\"ScripCode\":38704,\"Open\":195.1,\"Close\":195.1,\"High\":195.1,\"Low\":195.1,\"Volume\":36600,\"Date\":\"2024-11-27 03:23:00 PM\"},{\"ScripCode\":38704,\"Open\":195.16,\"Close\":195.13,\"High\":195.16,\"Low\":195.13,\"Volume\":50325,\"Date\":\"2024-11-27 03:24:00 PM\"},{\"ScripCode\":38704,\"Open\":195.2,\"Close\":195.29,\"High\":195.29,\"Low\":195.2,\"Volume\":91500,\"Date\":\"2024-11-27 03:25:00 PM\"},{\"ScripCode\":38704,\"Open\":195.28,\"Close\":195.23,\"High\":195.28,\"Low\":195.23,\"Volume\":86925,\"Date\":\"2024-11-27 03:26:00 PM\"},{\"ScripCode\":38704,\"Open\":195.25,\"Close\":195.25,\"High\":195.25,\"Low\":195.25,\"Volume\":32025,\"Date\":\"2024-11-27 03:27:00 PM\"},{\"ScripCode\":38704,\"Open\":195.22,\"Close\":195.29,\"High\":195.29,\"Low\":195.22,\"Volume\":50325,\"Date\":\"2024-11-27 03:28:00 PM\"},{\"ScripCode\":38704,\"Open\":195.24,\"Close\":195.2,\"High\":195.24,\"Low\":195.2,\"Volume\":50325,\"Date\":\"2024-11-27 03:29:00 PM\"},{\"ScripCode\":38704,\"Open\":195.25,\"Close\":195.25,\"High\":195.25,\"Low\":195.25,\"Volume\":13725,\"Date\":\"2024-11-27 03:30:00 PM\"},{\"ScripCode\":38704,\"Open\":194.58,\"Close\":194.58,\"High\":194.58,\"Low\":194.29,\"Volume\":54900,\"Date\":\"2024-11-28 09:15:00 AM\"},{\"ScripCode\":38704,\"Open\":194.08,\"Close\":194.08,\"High\":194.2,\"Low\":194.08,\"Volume\":36600,\"Date\":\"2024-11-28 09:16:00 AM\"},{\"ScripCode\":38704,\"Open\":194.18,\"Close\":194.51,\"High\":194.51,\"Low\":194.18,\"Volume\":64050,\"Date\":\"2024-11-28 09:17:00 AM\"},{\"ScripCode\":38704,\"Open\":194.37,\"Close\":194.59,\"High\":194.91,\"Low\":194.37,\"Volume\":77775,\"Date\":\"2024-11-28 09:18:00 AM\"},{\"ScripCode\":38704,\"Open\":194.59,\"Close\":194.76,\"High\":194.87,\"Low\":194.59,\"Volume\":32025,\"Date\":\"2024-11-28 09:19:00 AM\"},{\"ScripCode\":38704,\"Open\":194.8,\"Close\":194.95,\"High\":194.95,\"Low\":194.72,\"Volume\":59475,\"Date\":\"2024-11-28 09:20:00 AM\"},{\"ScripCode\":38704,\"Open\":194.77,\"Close\":194.61,\"High\":194.77,\"Low\":194.61,\"Volume\":18300,\"Date\":\"2024-11-28 09:21:00 AM\"},{\"ScripCode\":38704,\"Open\":194.61,\"Close\":194.5,\"High\":194.61,\"Low\":194.5,\"Volume\":9150,\"Date\":\"2024-11-28 09:22:00 AM\"},{\"ScripCode\":38704,\"Open\":194.6,\"Close\":194.64,\"High\":194.77,\"Low\":194.6,\"Volume\":32025,\"Date\":\"2024-11-28 09:23:00 AM\"},{\"ScripCode\":38704,\"Open\":194.75,\"Close\":194.68,\"High\":194.87,\"Low\":194.68,\"Volume\":32025,\"Date\":\"2024-11-28 09:24:00 AM\"},{\"ScripCode\":38704,\"Open\":194.68,\"Close\":194.86,\"High\":194.86,\"Low\":194.68,\"Volume\":50325,\"Date\":\"2024-11-28 09:25:00 AM\"},{\"ScripCode\":38704,\"Open\":194.74,\"Close\":194.56,\"High\":194.74,\"Low\":194.56,\"Volume\":41175,\"Date\":\"2024-11-28 09:26:00 AM\"},{\"ScripCode\":38704,\"Open\":194.53,\"Close\":194.5,\"High\":194.53,\"Low\":194.5,\"Volume\":27450,\"Date\":\"2024-11-28 09:27:00 AM\"},{\"ScripCode\":38704,\"Open\":194.61,\"Close\":194.9,\"High\":194.9,\"Low\":194.61,\"Volume\":73200,\"Date\":\"2024-11-28 09:28:00 AM\"},{\"ScripCode\":38704,\"Open\":195.03,\"Close\":195.3,\"High\":195.3,\"Low\":194.98,\"Volume\":256200,\"Date\":\"2024-11-28 09:29:00 AM\"},{\"ScripCode\":38704,\"Open\":195.14,\"Close\":195.5,\"High\":195.5,\"Low\":195.14,\"Volume\":128100,\"Date\":\"2024-11-28 09:30:00 AM\"},{\"ScripCode\":38704,\"Open\":195.5,\"Close\":195.45,\"High\":195.5,\"Low\":195.38,\"Volume\":77775,\"Date\":\"2024-11-28 09:31:00 AM\"},{\"ScripCode\":38704,\"Open\":195.38,\"Close\":195.9,\"High\":195.9,\"Low\":195.38,\"Volume\":178425,\"Date\":\"2024-11-28 09:32:00 AM\"},{\"ScripCode\":38704,\"Open\":195.91,\"Close\":195.99,\"High\":195.99,\"Low\":195.8,\"Volume\":320250,\"Date\":\"2024-11-28 09:33:00 AM\"},{\"ScripCode\":38704,\"Open\":196,\"Close\":196.07,\"High\":196.16,\"Low\":195.91,\"Volume\":242475,\"Date\":\"2024-11-28 09:34:00 AM\"},{\"ScripCode\":38704,\"Open\":196.15,\"Close\":196.39,\"High\":196.39,\"Low\":196.15,\"Volume\":233325,\"Date\":\"2024-11-28 09:35:00 AM\"},{\"ScripCode\":38704,\"Open\":196.4,\"Close\":196.31,\"High\":196.4,\"Low\":196.31,\"Volume\":137250,\"Date\":\"2024-11-28 09:36:00 AM\"},{\"ScripCode\":38704,\"Open\":196.31,\"Close\":196.31,\"High\":196.31,\"Low\":196.31,\"Volume\":18300,\"Date\":\"2024-11-28 09:37:00 AM\"},{\"ScripCode\":38704,\"Open\":196.19,\"Close\":196.32,\"High\":196.32,\"Low\":196.19,\"Volume\":82350,\"Date\":\"2024-11-28 09:38:00 AM\"},{\"ScripCode\":38704,\"Open\":196.5,\"Close\":196.64,\"High\":196.64,\"Low\":196.42,\"Volume\":292800,\"Date\":\"2024-11-28 09:39:00 AM\"},{\"ScripCode\":38704,\"Open\":196.75,\"Close\":197,\"High\":197,\"Low\":196.75,\"Volume\":173850,\"Date\":\"2024-11-28 09:40:00 AM\"},{\"ScripCode\":38704,\"Open\":197.25,\"Close\":196.99,\"High\":197.25,\"Low\":196.99,\"Volume\":315675,\"Date\":\"2024-11-28 09:41:00 AM\"},{\"ScripCode\":38704,\"Open\":196.99,\"Close\":197,\"High\":197,\"Low\":196.99,\"Volume\":324825,\"Date\":\"2024-11-28 09:42:00 AM\"},{\"ScripCode\":38704,\"Open\":196.94,\"Close\":196.99,\"High\":196.99,\"Low\":196.94,\"Volume\":356850,\"Date\":\"2024-11-28 09:43:00 AM\"},{\"ScripCode\":38704,\"Open\":197.03,\"Close\":197.09,\"High\":197.09,\"Low\":196.97,\"Volume\":45750,\"Date\":\"2024-11-28 09:44:00 AM\"},{\"ScripCode\":38704,\"Open\":197.09,\"Close\":196.87,\"High\":197.09,\"Low\":196.87,\"Volume\":96075,\"Date\":\"2024-11-28 09:45:00 AM\"},{\"ScripCode\":38704,\"Open\":196.73,\"Close\":196.73,\"High\":196.73,\"Low\":196.73,\"Volume\":105225,\"Date\":\"2024-11-28 09:46:00 AM\"},{\"ScripCode\":38704,\"Open\":196.46,\"Close\":196.4,\"High\":196.55,\"Low\":196.4,\"Volume\":73200,\"Date\":\"2024-11-28 09:47:00 AM\"},{\"ScripCode\":38704,\"Open\":196.4,\"Close\":196.34,\"High\":196.4,\"Low\":196.22,\"Volume\":54900,\"Date\":\"2024-11-28 09:48:00 AM\"},{\"ScripCode\":38704,\"Open\":196.38,\"Close\":196.38,\"High\":196.38,\"Low\":196.38,\"Volume\":73200,\"Date\":\"2024-11-28 09:49:00 AM\"},{\"ScripCode\":38704,\"Open\":196.38,\"Close\":196.31,\"High\":196.38,\"Low\":196.31,\"Volume\":27450,\"Date\":\"2024-11-28 09:50:00 AM\"},{\"ScripCode\":38704,\"Open\":196.31,\"Close\":196.29,\"High\":196.31,\"Low\":196.29,\"Volume\":68625,\"Date\":\"2024-11-28 09:51:00 AM\"},{\"ScripCode\":38704,\"Open\":196.66,\"Close\":196.66,\"High\":196.66,\"Low\":196.66,\"Volume\":105225,\"Date\":\"2024-11-28 09:52:00 AM\"},{\"ScripCode\":38704,\"Open\":196.73,\"Close\":196.76,\"High\":196.76,\"Low\":196.73,\"Volume\":91500,\"Date\":\"2024-11-28 09:53:00 AM\"},{\"ScripCode\":38704,\"Open\":196.76,\"Close\":196.76,\"High\":196.76,\"Low\":196.76,\"Volume\":4575,\"Date\":\"2024-11-28 09:54:00 AM\"},{\"ScripCode\":38704,\"Open\":196.74,\"Close\":196.68,\"High\":196.74,\"Low\":196.68,\"Volume\":54900,\"Date\":\"2024-11-28 09:55:00 AM\"},{\"ScripCode\":38704,\"Open\":196.71,\"Close\":196.68,\"High\":196.71,\"Low\":196.68,\"Volume\":32025,\"Date\":\"2024-11-28 09:56:00 AM\"},{\"ScripCode\":38704,\"Open\":196.69,\"Close\":196.74,\"High\":196.74,\"Low\":196.69,\"Volume\":64050,\"Date\":\"2024-11-28 09:57:00 AM\"},{\"ScripCode\":38704,\"Open\":196.68,\"Close\":197.1,\"High\":197.1,\"Low\":196.68,\"Volume\":150975,\"Date\":\"2024-11-28 09:58:00 AM\"},{\"ScripCode\":38704,\"Open\":197.1,\"Close\":197.1,\"High\":197.1,\"Low\":197.09,\"Volume\":32025,\"Date\":\"2024-11-28 09:59:00 AM\"},{\"ScripCode\":38704,\"Open\":197.07,\"Close\":197.05,\"High\":197.07,\"Low\":197.05,\"Volume\":32025,\"Date\":\"2024-11-28 10:00:00 AM\"},{\"ScripCode\":38704,\"Open\":197,\"Close\":197.03,\"High\":197.03,\"Low\":197,\"Volume\":41175,\"Date\":\"2024-11-28 10:01:00 AM\"},{\"ScripCode\":38704,\"Open\":196.97,\"Close\":196.97,\"High\":196.97,\"Low\":196.97,\"Volume\":32025,\"Date\":\"2024-11-28 10:02:00 AM\"},{\"ScripCode\":38704,\"Open\":197.04,\"Close\":197.05,\"High\":197.05,\"Low\":197.04,\"Volume\":36600,\"Date\":\"2024-11-28 10:03:00 AM\"},{\"ScripCode\":38704,\"Open\":197.14,\"Close\":197.2,\"High\":197.2,\"Low\":197.14,\"Volume\":150975,\"Date\":\"2024-11-28 10:04:00 AM\"},{\"ScripCode\":38704,\"Open\":197.14,\"Close\":197.11,\"High\":197.14,\"Low\":197.11,\"Volume\":73200,\"Date\":\"2024-11-28 10:05:00 AM\"},{\"ScripCode\":38704,\"Open\":197.17,\"Close\":197.19,\"High\":197.19,\"Low\":197.17,\"Volume\":173850,\"Date\":\"2024-11-28 10:06:00 AM\"},{\"ScripCode\":38704,\"Open\":197.04,\"Close\":197.05,\"High\":197.05,\"Low\":197.04,\"Volume\":64050,\"Date\":\"2024-11-28 10:07:00 AM\"},{\"ScripCode\":38704,\"Open\":197.1,\"Close\":197.15,\"High\":197.15,\"Low\":197.1,\"Volume\":86925,\"Date\":\"2024-11-28 10:08:00 AM\"},{\"ScripCode\":38704,\"Open\":197.13,\"Close\":197.36,\"High\":197.36,\"Low\":197.13,\"Volume\":407175,\"Date\":\"2024-11-28 10:09:00 AM\"},{\"ScripCode\":38704,\"Open\":197.33,\"Close\":197.33,\"High\":197.33,\"Low\":197.33,\"Volume\":27450,\"Date\":\"2024-11-28 10:10:00 AM\"},{\"ScripCode\":38704,\"Open\":197.28,\"Close\":197.13,\"High\":197.28,\"Low\":197.13,\"Volume\":114375,\"Date\":\"2024-11-28 10:11:00 AM\"},{\"ScripCode\":38704,\"Open\":197.28,\"Close\":197.21,\"High\":197.28,\"Low\":197.21,\"Volume\":100650,\"Date\":\"2024-11-28 10:12:00 AM\"},{\"ScripCode\":38704,\"Open\":197.3,\"Close\":197.24,\"High\":197.3,\"Low\":197.24,\"Volume\":77775,\"Date\":\"2024-11-28 10:13:00 AM\"},{\"ScripCode\":38704,\"Open\":197.25,\"Close\":197.16,\"High\":197.25,\"Low\":197.16,\"Volume\":64050,\"Date\":\"2024-11-28 10:14:00 AM\"},{\"ScripCode\":38704,\"Open\":197.23,\"Close\":197.37,\"High\":197.37,\"Low\":197.23,\"Volume\":187575,\"Date\":\"2024-11-28 10:15:00 AM\"},{\"ScripCode\":38704,\"Open\":197.52,\"Close\":197.53,\"High\":197.53,\"Low\":197.46,\"Volume\":407175,\"Date\":\"2024-11-28 10:16:00 AM\"},{\"ScripCode\":38704,\"Open\":197.54,\"Close\":197.47,\"High\":197.54,\"Low\":197.47,\"Volume\":54900,\"Date\":\"2024-11-28 10:17:00 AM\"},{\"ScripCode\":38704,\"Open\":197.47,\"Close\":197.7,\"High\":197.7,\"Low\":197.47,\"Volume\":288225,\"Date\":\"2024-11-28 10:18:00 AM\"},{\"ScripCode\":38704,\"Open\":197.9,\"Close\":197.9,\"High\":197.99,\"Low\":197.88,\"Volume\":320250,\"Date\":\"2024-11-28 10:19:00 AM\"},{\"ScripCode\":38704,\"Open\":197.89,\"Close\":198.11,\"High\":198.11,\"Low\":197.89,\"Volume\":393450,\"Date\":\"2024-11-28 10:20:00 AM\"},{\"ScripCode\":38704,\"Open\":198.48,\"Close\":198.29,\"High\":198.48,\"Low\":198.2,\"Volume\":503250,\"Date\":\"2024-11-28 10:21:00 AM\"},{\"ScripCode\":38704,\"Open\":198.3,\"Close\":198.37,\"High\":198.37,\"Low\":198.29,\"Volume\":41175,\"Date\":\"2024-11-28 10:22:00 AM\"},{\"ScripCode\":38704,\"Open\":198.56,\"Close\":198.59,\"High\":198.59,\"Low\":198.37,\"Volume\":384300,\"Date\":\"2024-11-28 10:23:00 AM\"},{\"ScripCode\":38704,\"Open\":198.92,\"Close\":198.57,\"High\":198.92,\"Low\":198.57,\"Volume\":169275,\"Date\":\"2024-11-28 10:24:00 AM\"},{\"ScripCode\":38704,\"Open\":198.45,\"Close\":198.55,\"High\":198.55,\"Low\":198.4,\"Volume\":45750,\"Date\":\"2024-11-28 10:25:00 AM\"},{\"ScripCode\":38704,\"Open\":198.55,\"Close\":198.52,\"High\":198.58,\"Low\":198.52,\"Volume\":13725,\"Date\":\"2024-11-28 10:26:00 AM\"},{\"ScripCode\":38704,\"Open\":198.59,\"Close\":198.54,\"High\":198.59,\"Low\":198.54,\"Volume\":59475,\"Date\":\"2024-11-28 10:27:00 AM\"},{\"ScripCode\":38704,\"Open\":198.63,\"Close\":198.63,\"High\":198.63,\"Low\":198.63,\"Volume\":73200,\"Date\":\"2024-11-28 10:28:00 AM\"},{\"ScripCode\":38704,\"Open\":198.51,\"Close\":198.45,\"High\":198.51,\"Low\":198.45,\"Volume\":50325,\"Date\":\"2024-11-28 10:29:00 AM\"},{\"ScripCode\":38704,\"Open\":198.56,\"Close\":198.51,\"High\":198.56,\"Low\":198.51,\"Volume\":50325,\"Date\":\"2024-11-28 10:30:00 AM\"},{\"ScripCode\":38704,\"Open\":198.55,\"Close\":198.55,\"High\":198.55,\"Low\":198.55,\"Volume\":68625,\"Date\":\"2024-11-28 10:31:00 AM\"},{\"ScripCode\":38704,\"Open\":198.5,\"Close\":198.6,\"High\":198.6,\"Low\":198.5,\"Volume\":13725,\"Date\":\"2024-11-28 10:32:00 AM\"},{\"ScripCode\":38704,\"Open\":198.22,\"Close\":197.8,\"High\":198.22,\"Low\":197.8,\"Volume\":306525,\"Date\":\"2024-11-28 10:33:00 AM\"},{\"ScripCode\":38704,\"Open\":197.74,\"Close\":197.9,\"High\":197.9,\"Low\":197.7,\"Volume\":123525,\"Date\":\"2024-11-28 10:34:00 AM\"},{\"ScripCode\":38704,\"Open\":197.99,\"Close\":197.63,\"High\":197.99,\"Low\":197.63,\"Volume\":77775,\"Date\":\"2024-11-28 10:35:00 AM\"},{\"ScripCode\":38704,\"Open\":197.61,\"Close\":197.57,\"High\":197.65,\"Low\":197.57,\"Volume\":36600,\"Date\":\"2024-11-28 10:36:00 AM\"},{\"ScripCode\":38704,\"Open\":197.81,\"Close\":197.71,\"High\":197.81,\"Low\":197.71,\"Volume\":146400,\"Date\":\"2024-11-28 10:37:00 AM\"},{\"ScripCode\":38704,\"Open\":197.32,\"Close\":197.32,\"High\":197.32,\"Low\":197.32,\"Volume\":96075,\"Date\":\"2024-11-28 10:38:00 AM\"},{\"ScripCode\":38704,\"Open\":197.57,\"Close\":197.76,\"High\":197.98,\"Low\":197.57,\"Volume\":196725,\"Date\":\"2024-11-28 10:39:00 AM\"},{\"ScripCode\":38704,\"Open\":197.76,\"Close\":197.71,\"High\":197.79,\"Low\":197.71,\"Volume\":118950,\"Date\":\"2024-11-28 10:40:00 AM\"},{\"ScripCode\":38704,\"Open\":197.28,\"Close\":197,\"High\":197.28,\"Low\":197,\"Volume\":86925,\"Date\":\"2024-11-28 10:41:00 AM\"},{\"ScripCode\":38704,\"Open\":197,\"Close\":197.28,\"High\":197.35,\"Low\":197,\"Volume\":41175,\"Date\":\"2024-11-28 10:42:00 AM\"},{\"ScripCode\":38704,\"Open\":197.24,\"Close\":197.6,\"High\":197.71,\"Low\":197.24,\"Volume\":132675,\"Date\":\"2024-11-28 10:43:00 AM\"},{\"ScripCode\":38704,\"Open\":197.55,\"Close\":197.66,\"High\":197.66,\"Low\":197.52,\"Volume\":27450,\"Date\":\"2024-11-28 10:44:00 AM\"},{\"ScripCode\":38704,\"Open\":197.66,\"Close\":197.8,\"High\":197.8,\"Low\":197.66,\"Volume\":27450,\"Date\":\"2024-11-28 10:45:00 AM\"},{\"ScripCode\":38704,\"Open\":197.8,\"Close\":197.37,\"High\":197.8,\"Low\":197.37,\"Volume\":36600,\"Date\":\"2024-11-28 10:46:00 AM\"},{\"ScripCode\":38704,\"Open\":197.27,\"Close\":197.1,\"High\":197.41,\"Low\":197.1,\"Volume\":41175,\"Date\":\"2024-11-28 10:47:00 AM\"},{\"ScripCode\":38704,\"Open\":197.03,\"Close\":196.9,\"High\":197.03,\"Low\":196.9,\"Volume\":105225,\"Date\":\"2024-11-28 10:48:00 AM\"},{\"ScripCode\":38704,\"Open\":196.84,\"Close\":196.84,\"High\":196.84,\"Low\":196.84,\"Volume\":13725,\"Date\":\"2024-11-28 10:49:00 AM\"},{\"ScripCode\":38704,\"Open\":196.66,\"Close\":196.77,\"High\":196.84,\"Low\":196.66,\"Volume\":105225,\"Date\":\"2024-11-28 10:50:00 AM\"},{\"ScripCode\":38704,\"Open\":196.85,\"Close\":196.9,\"High\":196.9,\"Low\":196.85,\"Volume\":18300,\"Date\":\"2024-11-28 10:51:00 AM\"},{\"ScripCode\":38704,\"Open\":196.9,\"Close\":197.02,\"High\":197.02,\"Low\":196.9,\"Volume\":164700,\"Date\":\"2024-11-28 10:52:00 AM\"},{\"ScripCode\":38704,\"Open\":197.15,\"Close\":197.05,\"High\":197.18,\"Low\":197.04,\"Volume\":73200,\"Date\":\"2024-11-28 10:53:00 AM\"},{\"ScripCode\":38704,\"Open\":197.07,\"Close\":197.02,\"High\":197.07,\"Low\":197.02,\"Volume\":27450,\"Date\":\"2024-11-28 10:54:00 AM\"},{\"ScripCode\":38704,\"Open\":196.95,\"Close\":197.06,\"High\":197.08,\"Low\":196.89,\"Volume\":27450,\"Date\":\"2024-11-28 10:55:00 AM\"},{\"ScripCode\":38704,\"Open\":197,\"Close\":196.95,\"High\":197,\"Low\":196.95,\"Volume\":9150,\"Date\":\"2024-11-28 10:56:00 AM\"},{\"ScripCode\":38704,\"Open\":196.74,\"Close\":196.79,\"High\":196.8,\"Low\":196.7,\"Volume\":128100,\"Date\":\"2024-11-28 10:57:00 AM\"},{\"ScripCode\":38704,\"Open\":196.75,\"Close\":196.88,\"High\":196.88,\"Low\":196.7,\"Volume\":160125,\"Date\":\"2024-11-28 10:58:00 AM\"},{\"ScripCode\":38704,\"Open\":196.75,\"Close\":197.04,\"High\":197.04,\"Low\":196.75,\"Volume\":132675,\"Date\":\"2024-11-28 10:59:00 AM\"},{\"ScripCode\":38704,\"Open\":197.22,\"Close\":197.2,\"High\":197.22,\"Low\":197.2,\"Volume\":91500,\"Date\":\"2024-11-28 11:00:00 AM\"},{\"ScripCode\":38704,\"Open\":197.19,\"Close\":197.34,\"High\":197.34,\"Low\":197.19,\"Volume\":82350,\"Date\":\"2024-11-28 11:01:00 AM\"},{\"ScripCode\":38704,\"Open\":197.35,\"Close\":197.71,\"High\":197.71,\"Low\":197.35,\"Volume\":59475,\"Date\":\"2024-11-28 11:02:00 AM\"},{\"ScripCode\":38704,\"Open\":197.7,\"Close\":197.7,\"High\":197.7,\"Low\":197.7,\"Volume\":32025,\"Date\":\"2024-11-28 11:03:00 AM\"},{\"ScripCode\":38704,\"Open\":197.45,\"Close\":197.37,\"High\":197.45,\"Low\":197.37,\"Volume\":68625,\"Date\":\"2024-11-28 11:04:00 AM\"},{\"ScripCode\":38704,\"Open\":196.9,\"Close\":196.99,\"High\":197.12,\"Low\":196.9,\"Volume\":205875,\"Date\":\"2024-11-28 11:05:00 AM\"},{\"ScripCode\":38704,\"Open\":197.01,\"Close\":197.21,\"High\":197.21,\"Low\":197.01,\"Volume\":36600,\"Date\":\"2024-11-28 11:06:00 AM\"},{\"ScripCode\":38704,\"Open\":197.21,\"Close\":197.32,\"High\":197.32,\"Low\":197.19,\"Volume\":128100,\"Date\":\"2024-11-28 11:07:00 AM\"},{\"ScripCode\":38704,\"Open\":197.27,\"Close\":197.29,\"High\":197.3,\"Low\":197.27,\"Volume\":50325,\"Date\":\"2024-11-28 11:08:00 AM\"},{\"ScripCode\":38704,\"Open\":197.18,\"Close\":197.2,\"High\":197.2,\"Low\":197.18,\"Volume\":100650,\"Date\":\"2024-11-28 11:09:00 AM\"},{\"ScripCode\":38704,\"Open\":197.35,\"Close\":197.4,\"High\":197.45,\"Low\":197.24,\"Volume\":137250,\"Date\":\"2024-11-28 11:10:00 AM\"},{\"ScripCode\":38704,\"Open\":197.36,\"Close\":197.3,\"High\":197.38,\"Low\":197.3,\"Volume\":45750,\"Date\":\"2024-11-28 11:11:00 AM\"},{\"ScripCode\":38704,\"Open\":197.3,\"Close\":197.15,\"High\":197.3,\"Low\":197.14,\"Volume\":50325,\"Date\":\"2024-11-28 11:12:00 AM\"},{\"ScripCode\":38704,\"Open\":197.15,\"Close\":197.11,\"High\":197.15,\"Low\":197.11,\"Volume\":41175,\"Date\":\"2024-11-28 11:13:00 AM\"},{\"ScripCode\":38704,\"Open\":197.11,\"Close\":197.24,\"High\":197.24,\"Low\":197.11,\"Volume\":59475,\"Date\":\"2024-11-28 11:14:00 AM\"},{\"ScripCode\":38704,\"Open\":197.23,\"Close\":197.23,\"High\":197.23,\"Low\":197.23,\"Volume\":13725,\"Date\":\"2024-11-28 11:15:00 AM\"},{\"ScripCode\":38704,\"Open\":197.23,\"Close\":197.13,\"High\":197.23,\"Low\":197.13,\"Volume\":54900,\"Date\":\"2024-11-28 11:16:00 AM\"},{\"ScripCode\":38704,\"Open\":197.13,\"Close\":197.06,\"High\":197.13,\"Low\":197.06,\"Volume\":82350,\"Date\":\"2024-11-28 11:17:00 AM\"},{\"ScripCode\":38704,\"Open\":196.91,\"Close\":196.92,\"High\":196.92,\"Low\":196.91,\"Volume\":114375,\"Date\":\"2024-11-28 11:18:00 AM\"},{\"ScripCode\":38704,\"Open\":196.96,\"Close\":197.07,\"High\":197.07,\"Low\":196.96,\"Volume\":96075,\"Date\":\"2024-11-28 11:19:00 AM\"},{\"ScripCode\":38704,\"Open\":197.07,\"Close\":197.06,\"High\":197.07,\"Low\":197.06,\"Volume\":105225,\"Date\":\"2024-11-28 11:20:00 AM\"},{\"ScripCode\":38704,\"Open\":197.07,\"Close\":197.08,\"High\":197.08,\"Low\":197.07,\"Volume\":45750,\"Date\":\"2024-11-28 11:21:00 AM\"},{\"ScripCode\":38704,\"Open\":197.08,\"Close\":197.26,\"High\":197.26,\"Low\":197.08,\"Volume\":45750,\"Date\":\"2024-11-28 11:22:00 AM\"},{\"ScripCode\":38704,\"Open\":197.26,\"Close\":197.18,\"High\":197.26,\"Low\":197.15,\"Volume\":54900,\"Date\":\"2024-11-28 11:23:00 AM\"},{\"ScripCode\":38704,\"Open\":197.18,\"Close\":196.94,\"High\":197.18,\"Low\":196.94,\"Volume\":36600,\"Date\":\"2024-11-28 11:24:00 AM\"},{\"ScripCode\":38704,\"Open\":196.94,\"Close\":197.21,\"High\":197.21,\"Low\":196.94,\"Volume\":22875,\"Date\":\"2024-11-28 11:25:00 AM\"},{\"ScripCode\":38704,\"Open\":197.21,\"Close\":197.32,\"High\":197.32,\"Low\":197.21,\"Volume\":64050,\"Date\":\"2024-11-28 11:26:00 AM\"},{\"ScripCode\":38704,\"Open\":197.19,\"Close\":197.19,\"High\":197.19,\"Low\":197.19,\"Volume\":18300,\"Date\":\"2024-11-28 11:27:00 AM\"},{\"ScripCode\":38704,\"Open\":197.13,\"Close\":197.19,\"High\":197.19,\"Low\":197.13,\"Volume\":41175,\"Date\":\"2024-11-28 11:28:00 AM\"},{\"ScripCode\":38704,\"Open\":197.18,\"Close\":197.23,\"High\":197.23,\"Low\":197.18,\"Volume\":73200,\"Date\":\"2024-11-28 11:29:00 AM\"},{\"ScripCode\":38704,\"Open\":197.21,\"Close\":197.07,\"High\":197.21,\"Low\":197.07,\"Volume\":265350,\"Date\":\"2024-11-28 11:30:00 AM\"},{\"ScripCode\":38704,\"Open\":197.12,\"Close\":197.31,\"High\":197.31,\"Low\":197.11,\"Volume\":292800,\"Date\":\"2024-11-28 11:31:00 AM\"},{\"ScripCode\":38704,\"Open\":197.39,\"Close\":197.22,\"High\":197.39,\"Low\":197.22,\"Volume\":36600,\"Date\":\"2024-11-28 11:32:00 AM\"},{\"ScripCode\":38704,\"Open\":197.35,\"Close\":197.38,\"High\":197.38,\"Low\":197.35,\"Volume\":64050,\"Date\":\"2024-11-28 11:33:00 AM\"},{\"ScripCode\":38704,\"Open\":197.39,\"Close\":197.38,\"High\":197.39,\"Low\":197.38,\"Volume\":91500,\"Date\":\"2024-11-28 11:34:00 AM\"},{\"ScripCode\":38704,\"Open\":197.41,\"Close\":197.53,\"High\":197.53,\"Low\":197.41,\"Volume\":59475,\"Date\":\"2024-11-28 11:35:00 AM\"},{\"ScripCode\":38704,\"Open\":197.64,\"Close\":197.64,\"High\":197.64,\"Low\":197.64,\"Volume\":36600,\"Date\":\"2024-11-28 11:36:00 AM\"},{\"ScripCode\":38704,\"Open\":197.58,\"Close\":197.58,\"High\":197.58,\"Low\":197.58,\"Volume\":27450,\"Date\":\"2024-11-28 11:37:00 AM\"},{\"ScripCode\":38704,\"Open\":197.6,\"Close\":197.74,\"High\":197.74,\"Low\":197.6,\"Volume\":54900,\"Date\":\"2024-11-28 11:38:00 AM\"},{\"ScripCode\":38704,\"Open\":197.65,\"Close\":197.74,\"High\":197.74,\"Low\":197.65,\"Volume\":41175,\"Date\":\"2024-11-28 11:39:00 AM\"},{\"ScripCode\":38704,\"Open\":197.74,\"Close\":197.74,\"High\":197.74,\"Low\":197.74,\"Volume\":45750,\"Date\":\"2024-11-28 11:40:00 AM\"},{\"ScripCode\":38704,\"Open\":197.72,\"Close\":197.83,\"High\":197.83,\"Low\":197.72,\"Volume\":105225,\"Date\":\"2024-11-28 11:41:00 AM\"},{\"ScripCode\":38704,\"Open\":197.78,\"Close\":197.8,\"High\":197.8,\"Low\":197.78,\"Volume\":54900,\"Date\":\"2024-11-28 11:42:00 AM\"},{\"ScripCode\":38704,\"Open\":197.59,\"Close\":197.53,\"High\":197.59,\"Low\":197.53,\"Volume\":178425,\"Date\":\"2024-11-28 11:43:00 AM\"},{\"ScripCode\":38704,\"Open\":197.41,\"Close\":197.54,\"High\":197.54,\"Low\":197.41,\"Volume\":123525,\"Date\":\"2024-11-28 11:44:00 AM\"},{\"ScripCode\":38704,\"Open\":197.51,\"Close\":197.42,\"High\":197.53,\"Low\":197.42,\"Volume\":183000,\"Date\":\"2024-11-28 11:45:00 AM\"},{\"ScripCode\":38704,\"Open\":197.39,\"Close\":197.56,\"High\":197.6,\"Low\":197.39,\"Volume\":219600,\"Date\":\"2024-11-28 11:46:00 AM\"},{\"ScripCode\":38704,\"Open\":197.6,\"Close\":197.87,\"High\":197.88,\"Low\":197.57,\"Volume\":109800,\"Date\":\"2024-11-28 11:47:00 AM\"},{\"ScripCode\":38704,\"Open\":197.87,\"Close\":198.06,\"High\":198.09,\"Low\":197.84,\"Volume\":169275,\"Date\":\"2024-11-28 11:48:00 AM\"},{\"ScripCode\":38704,\"Open\":198.06,\"Close\":198.05,\"High\":198.06,\"Low\":198.05,\"Volume\":36600,\"Date\":\"2024-11-28 11:49:00 AM\"},{\"ScripCode\":38704,\"Open\":198.06,\"Close\":198.04,\"High\":198.06,\"Low\":198.04,\"Volume\":288225,\"Date\":\"2024-11-28 11:50:00 AM\"},{\"ScripCode\":38704,\"Open\":198.26,\"Close\":198.35,\"High\":198.35,\"Low\":198.26,\"Volume\":96075,\"Date\":\"2024-11-28 11:51:00 AM\"},{\"ScripCode\":38704,\"Open\":198.32,\"Close\":198.33,\"High\":198.33,\"Low\":198.32,\"Volume\":73200,\"Date\":\"2024-11-28 11:52:00 AM\"},{\"ScripCode\":38704,\"Open\":198.34,\"Close\":198.08,\"High\":198.34,\"Low\":198.08,\"Volume\":77775,\"Date\":\"2024-11-28 11:53:00 AM\"},{\"ScripCode\":38704,\"Open\":198.08,\"Close\":197.95,\"High\":198.08,\"Low\":197.95,\"Volume\":86925,\"Date\":\"2024-11-28 11:54:00 AM\"},{\"ScripCode\":38704,\"Open\":198.05,\"Close\":198.02,\"High\":198.05,\"Low\":198.02,\"Volume\":164700,\"Date\":\"2024-11-28 11:55:00 AM\"},{\"ScripCode\":38704,\"Open\":198.03,\"Close\":197.98,\"High\":198.03,\"Low\":197.98,\"Volume\":91500,\"Date\":\"2024-11-28 11:56:00 AM\"},{\"ScripCode\":38704,\"Open\":197.99,\"Close\":197.97,\"High\":197.99,\"Low\":197.97,\"Volume\":41175,\"Date\":\"2024-11-28 11:57:00 AM\"},{\"ScripCode\":38704,\"Open\":197.79,\"Close\":197.7,\"High\":197.79,\"Low\":197.7,\"Volume\":36600,\"Date\":\"2024-11-28 11:58:00 AM\"},{\"ScripCode\":38704,\"Open\":197.7,\"Close\":197.73,\"High\":197.73,\"Low\":197.7,\"Volume\":32025,\"Date\":\"2024-11-28 11:59:00 AM\"},{\"ScripCode\":38704,\"Open\":197.68,\"Close\":197.68,\"High\":197.68,\"Low\":197.68,\"Volume\":27450,\"Date\":\"2024-11-28 12:00:00 PM\"},{\"ScripCode\":38704,\"Open\":197.68,\"Close\":197.68,\"High\":197.68,\"Low\":197.68,\"Volume\":36600,\"Date\":\"2024-11-28 12:01:00 PM\"},{\"ScripCode\":38704,\"Open\":197.67,\"Close\":197.7,\"High\":197.7,\"Low\":197.67,\"Volume\":50325,\"Date\":\"2024-11-28 12:02:00 PM\"},{\"ScripCode\":38704,\"Open\":197.69,\"Close\":197.55,\"High\":197.69,\"Low\":197.55,\"Volume\":86925,\"Date\":\"2024-11-28 12:03:00 PM\"},{\"ScripCode\":38704,\"Open\":197.64,\"Close\":197.68,\"High\":197.7,\"Low\":197.64,\"Volume\":73200,\"Date\":\"2024-11-28 12:04:00 PM\"},{\"ScripCode\":38704,\"Open\":197.7,\"Close\":197.7,\"High\":197.7,\"Low\":197.7,\"Volume\":13725,\"Date\":\"2024-11-28 12:05:00 PM\"},{\"ScripCode\":38704,\"Open\":197.7,\"Close\":197.7,\"High\":197.7,\"Low\":197.7,\"Volume\":22875,\"Date\":\"2024-11-28 12:06:00 PM\"},{\"ScripCode\":38704,\"Open\":197.78,\"Close\":197.78,\"High\":197.78,\"Low\":197.78,\"Volume\":54900,\"Date\":\"2024-11-28 12:07:00 PM\"},{\"ScripCode\":38704,\"Open\":197.81,\"Close\":197.87,\"High\":197.95,\"Low\":197.81,\"Volume\":91500,\"Date\":\"2024-11-28 12:08:00 PM\"},{\"ScripCode\":38704,\"Open\":197.87,\"Close\":197.69,\"High\":197.94,\"Low\":197.69,\"Volume\":109800,\"Date\":\"2024-11-28 12:09:00 PM\"},{\"ScripCode\":38704,\"Open\":197.56,\"Close\":197.59,\"High\":197.59,\"Low\":197.5,\"Volume\":91500,\"Date\":\"2024-11-28 12:10:00 PM\"},{\"ScripCode\":38704,\"Open\":197.59,\"Close\":197.56,\"High\":197.59,\"Low\":197.56,\"Volume\":32025,\"Date\":\"2024-11-28 12:11:00 PM\"},{\"ScripCode\":38704,\"Open\":197.56,\"Close\":197.57,\"High\":197.57,\"Low\":197.56,\"Volume\":22875,\"Date\":\"2024-11-28 12:12:00 PM\"},{\"ScripCode\":38704,\"Open\":197.5,\"Close\":197.47,\"High\":197.5,\"Low\":197.47,\"Volume\":96075,\"Date\":\"2024-11-28 12:13:00 PM\"},{\"ScripCode\":38704,\"Open\":197.59,\"Close\":197.58,\"High\":197.59,\"Low\":197.58,\"Volume\":22875,\"Date\":\"2024-11-28 12:14:00 PM\"},{\"ScripCode\":38704,\"Open\":197.6,\"Close\":197.6,\"High\":197.6,\"Low\":197.6,\"Volume\":32025,\"Date\":\"2024-11-28 12:15:00 PM\"},{\"ScripCode\":38704,\"Open\":197.6,\"Close\":197.57,\"High\":197.6,\"Low\":197.57,\"Volume\":77775,\"Date\":\"2024-11-28 12:16:00 PM\"},{\"ScripCode\":38704,\"Open\":197.52,\"Close\":197.5,\"High\":197.52,\"Low\":197.5,\"Volume\":68625,\"Date\":\"2024-11-28 12:17:00 PM\"},{\"ScripCode\":38704,\"Open\":197.5,\"Close\":197.4,\"High\":197.5,\"Low\":197.4,\"Volume\":91500,\"Date\":\"2024-11-28 12:18:00 PM\"},{\"ScripCode\":38704,\"Open\":197.36,\"Close\":197.36,\"High\":197.36,\"Low\":197.36,\"Volume\":73200,\"Date\":\"2024-11-28 12:19:00 PM\"},{\"ScripCode\":38704,\"Open\":197.24,\"Close\":197.24,\"High\":197.24,\"Low\":197.24,\"Volume\":86925,\"Date\":\"2024-11-28 12:20:00 PM\"},{\"ScripCode\":38704,\"Open\":197.1,\"Close\":197.17,\"High\":197.17,\"Low\":197.1,\"Volume\":59475,\"Date\":\"2024-11-28 12:21:00 PM\"},{\"ScripCode\":38704,\"Open\":196.96,\"Close\":197.1,\"High\":197.1,\"Low\":196.96,\"Volume\":50325,\"Date\":\"2024-11-28 12:22:00 PM\"},{\"ScripCode\":38704,\"Open\":197,\"Close\":197.04,\"High\":197.08,\"Low\":197,\"Volume\":96075,\"Date\":\"2024-11-28 12:23:00 PM\"},{\"ScripCode\":38704,\"Open\":197.04,\"Close\":197,\"High\":197.04,\"Low\":197,\"Volume\":32025,\"Date\":\"2024-11-28 12:24:00 PM\"},{\"ScripCode\":38704,\"Open\":197,\"Close\":196.97,\"High\":197,\"Low\":196.97,\"Volume\":59475,\"Date\":\"2024-11-28 12:25:00 PM\"},{\"ScripCode\":38704,\"Open\":197,\"Close\":197.13,\"High\":197.13,\"Low\":197,\"Volume\":36600,\"Date\":\"2024-11-28 12:26:00 PM\"},{\"ScripCode\":38704,\"Open\":196.97,\"Close\":197,\"High\":197,\"Low\":196.97,\"Volume\":123525,\"Date\":\"2024-11-28 12:27:00 PM\"},{\"ScripCode\":38704,\"Open\":196.96,\"Close\":197.08,\"High\":197.08,\"Low\":196.96,\"Volume\":32025,\"Date\":\"2024-11-28 12:28:00 PM\"},{\"ScripCode\":38704,\"Open\":197.05,\"Close\":197.05,\"High\":197.05,\"Low\":197.05,\"Volume\":36600,\"Date\":\"2024-11-28 12:29:00 PM\"},{\"ScripCode\":38704,\"Open\":196.99,\"Close\":196.9,\"High\":196.99,\"Low\":196.9,\"Volume\":32025,\"Date\":\"2024-11-28 12:30:00 PM\"},{\"ScripCode\":38704,\"Open\":196.9,\"Close\":196.93,\"High\":196.93,\"Low\":196.9,\"Volume\":22875,\"Date\":\"2024-11-28 12:31:00 PM\"},{\"ScripCode\":38704,\"Open\":196.93,\"Close\":196.83,\"High\":196.93,\"Low\":196.83,\"Volume\":36600,\"Date\":\"2024-11-28 12:32:00 PM\"},{\"ScripCode\":38704,\"Open\":196.74,\"Close\":196.78,\"High\":196.78,\"Low\":196.74,\"Volume\":59475,\"Date\":\"2024-11-28 12:33:00 PM\"},{\"ScripCode\":38704,\"Open\":196.75,\"Close\":196.75,\"High\":196.75,\"Low\":196.75,\"Volume\":27450,\"Date\":\"2024-11-28 12:34:00 PM\"},{\"ScripCode\":38704,\"Open\":196.54,\"Close\":196.62,\"High\":196.62,\"Low\":196.54,\"Volume\":59475,\"Date\":\"2024-11-28 12:35:00 PM\"},{\"ScripCode\":38704,\"Open\":196.57,\"Close\":196.5,\"High\":196.57,\"Low\":196.5,\"Volume\":59475,\"Date\":\"2024-11-28 12:36:00 PM\"},{\"ScripCode\":38704,\"Open\":196.5,\"Close\":196.62,\"High\":196.62,\"Low\":196.5,\"Volume\":41175,\"Date\":\"2024-11-28 12:37:00 PM\"},{\"ScripCode\":38704,\"Open\":196.62,\"Close\":196.38,\"High\":196.62,\"Low\":196.38,\"Volume\":59475,\"Date\":\"2024-11-28 12:38:00 PM\"},{\"ScripCode\":38704,\"Open\":196.52,\"Close\":196.44,\"High\":196.52,\"Low\":196.39,\"Volume\":1102575,\"Date\":\"2024-11-28 12:39:00 PM\"},{\"ScripCode\":38704,\"Open\":196.44,\"Close\":196.32,\"High\":196.44,\"Low\":196.31,\"Volume\":118950,\"Date\":\"2024-11-28 12:40:00 PM\"},{\"ScripCode\":38704,\"Open\":196.32,\"Close\":196.64,\"High\":196.64,\"Low\":196.32,\"Volume\":64050,\"Date\":\"2024-11-28 12:41:00 PM\"},{\"ScripCode\":38704,\"Open\":196.64,\"Close\":196.58,\"High\":196.64,\"Low\":196.58,\"Volume\":32025,\"Date\":\"2024-11-28 12:42:00 PM\"},{\"ScripCode\":38704,\"Open\":196.67,\"Close\":196.65,\"High\":196.67,\"Low\":196.65,\"Volume\":73200,\"Date\":\"2024-11-28 12:43:00 PM\"},{\"ScripCode\":38704,\"Open\":196.73,\"Close\":196.8,\"High\":196.8,\"Low\":196.73,\"Volume\":73200,\"Date\":\"2024-11-28 12:44:00 PM\"},{\"ScripCode\":38704,\"Open\":196.8,\"Close\":196.9,\"High\":196.9,\"Low\":196.8,\"Volume\":36600,\"Date\":\"2024-11-28 12:45:00 PM\"},{\"ScripCode\":38704,\"Open\":196.86,\"Close\":197.03,\"High\":197.03,\"Low\":196.86,\"Volume\":114375,\"Date\":\"2024-11-28 12:46:00 PM\"},{\"ScripCode\":38704,\"Open\":196.89,\"Close\":197.05,\"High\":197.05,\"Low\":196.89,\"Volume\":27450,\"Date\":\"2024-11-28 12:47:00 PM\"},{\"ScripCode\":38704,\"Open\":197.05,\"Close\":197.03,\"High\":197.05,\"Low\":197.03,\"Volume\":54900,\"Date\":\"2024-11-28 12:48:00 PM\"},{\"ScripCode\":38704,\"Open\":197.03,\"Close\":197.2,\"High\":197.2,\"Low\":197.03,\"Volume\":105225,\"Date\":\"2024-11-28 12:49:00 PM\"},{\"ScripCode\":38704,\"Open\":197.25,\"Close\":197.22,\"High\":197.25,\"Low\":197.22,\"Volume\":118950,\"Date\":\"2024-11-28 12:50:00 PM\"},{\"ScripCode\":38704,\"Open\":197.34,\"Close\":197.25,\"High\":197.34,\"Low\":197.14,\"Volume\":526125,\"Date\":\"2024-11-28 12:51:00 PM\"},{\"ScripCode\":38704,\"Open\":197.25,\"Close\":197.01,\"High\":197.25,\"Low\":197.01,\"Volume\":41175,\"Date\":\"2024-11-28 12:52:00 PM\"},{\"ScripCode\":38704,\"Open\":197.01,\"Close\":197.1,\"High\":197.12,\"Low\":197.01,\"Volume\":27450,\"Date\":\"2024-11-28 12:53:00 PM\"},{\"ScripCode\":38704,\"Open\":197.1,\"Close\":197.1,\"High\":197.1,\"Low\":197.1,\"Volume\":9150,\"Date\":\"2024-11-28 12:54:00 PM\"},{\"ScripCode\":38704,\"Open\":197.1,\"Close\":197.01,\"High\":197.1,\"Low\":197.01,\"Volume\":32025,\"Date\":\"2024-11-28 12:55:00 PM\"},{\"ScripCode\":38704,\"Open\":196.9,\"Close\":196.9,\"High\":196.9,\"Low\":196.9,\"Volume\":32025,\"Date\":\"2024-11-28 12:56:00 PM\"},{\"ScripCode\":38704,\"Open\":196.85,\"Close\":196.85,\"High\":196.85,\"Low\":196.85,\"Volume\":22875,\"Date\":\"2024-11-28 12:57:00 PM\"},{\"ScripCode\":38704,\"Open\":196.85,\"Close\":196.85,\"High\":196.85,\"Low\":196.85,\"Volume\":9150,\"Date\":\"2024-11-28 12:58:00 PM\"},{\"ScripCode\":38704,\"Open\":196.85,\"Close\":196.75,\"High\":196.85,\"Low\":196.75,\"Volume\":18300,\"Date\":\"2024-11-28 12:59:00 PM\"},{\"ScripCode\":38704,\"Open\":196.66,\"Close\":196.84,\"High\":196.84,\"Low\":196.66,\"Volume\":22875,\"Date\":\"2024-11-28 01:00:00 PM\"},{\"ScripCode\":38704,\"Open\":196.79,\"Close\":196.76,\"High\":196.79,\"Low\":196.76,\"Volume\":32025,\"Date\":\"2024-11-28 01:01:00 PM\"},{\"ScripCode\":38704,\"Open\":196.54,\"Close\":196.6,\"High\":196.7,\"Low\":196.54,\"Volume\":54900,\"Date\":\"2024-11-28 01:02:00 PM\"},{\"ScripCode\":38704,\"Open\":196.78,\"Close\":196.78,\"High\":196.78,\"Low\":196.78,\"Volume\":18300,\"Date\":\"2024-11-28 01:03:00 PM\"},{\"ScripCode\":38704,\"Open\":196.69,\"Close\":196.69,\"High\":196.69,\"Low\":196.69,\"Volume\":45750,\"Date\":\"2024-11-28 01:04:00 PM\"},{\"ScripCode\":38704,\"Open\":196.69,\"Close\":196.69,\"High\":196.69,\"Low\":196.69,\"Volume\":18300,\"Date\":\"2024-11-28 01:05:00 PM\"},{\"ScripCode\":38704,\"Open\":196.69,\"Close\":196.86,\"High\":196.86,\"Low\":196.69,\"Volume\":22875,\"Date\":\"2024-11-28 01:06:00 PM\"},{\"ScripCode\":38704,\"Open\":196.82,\"Close\":196.82,\"High\":196.82,\"Low\":196.82,\"Volume\":13725,\"Date\":\"2024-11-28 01:07:00 PM\"},{\"ScripCode\":38704,\"Open\":196.85,\"Close\":196.85,\"High\":196.85,\"Low\":196.85,\"Volume\":18300,\"Date\":\"2024-11-28 01:08:00 PM\"},{\"ScripCode\":38704,\"Open\":196.62,\"Close\":196.78,\"High\":196.78,\"Low\":196.62,\"Volume\":22875,\"Date\":\"2024-11-28 01:09:00 PM\"},{\"ScripCode\":38704,\"Open\":196.67,\"Close\":196.85,\"High\":196.85,\"Low\":196.67,\"Volume\":585600,\"Date\":\"2024-11-28 01:10:00 PM\"},{\"ScripCode\":38704,\"Open\":196.81,\"Close\":196.85,\"High\":196.85,\"Low\":196.81,\"Volume\":96075,\"Date\":\"2024-11-28 01:11:00 PM\"},{\"ScripCode\":38704,\"Open\":196.85,\"Close\":196.93,\"High\":196.93,\"Low\":196.85,\"Volume\":64050,\"Date\":\"2024-11-28 01:12:00 PM\"},{\"ScripCode\":38704,\"Open\":196.8,\"Close\":196.64,\"High\":196.8,\"Low\":196.64,\"Volume\":27450,\"Date\":\"2024-11-28 01:13:00 PM\"},{\"ScripCode\":38704,\"Open\":196.65,\"Close\":196.6,\"High\":196.7,\"Low\":196.6,\"Volume\":201300,\"Date\":\"2024-11-28 01:14:00 PM\"},{\"ScripCode\":38704,\"Open\":196.56,\"Close\":196.5,\"High\":196.56,\"Low\":196.5,\"Volume\":150975,\"Date\":\"2024-11-28 01:15:00 PM\"},{\"ScripCode\":38704,\"Open\":196.42,\"Close\":196.45,\"High\":196.45,\"Low\":196.42,\"Volume\":86925,\"Date\":\"2024-11-28 01:16:00 PM\"},{\"ScripCode\":38704,\"Open\":196.47,\"Close\":196.35,\"High\":196.47,\"Low\":196.35,\"Volume\":86925,\"Date\":\"2024-11-28 01:17:00 PM\"},{\"ScripCode\":38704,\"Open\":196.27,\"Close\":196.5,\"High\":196.5,\"Low\":196.27,\"Volume\":160125,\"Date\":\"2024-11-28 01:18:00 PM\"},{\"ScripCode\":38704,\"Open\":196.76,\"Close\":196.81,\"High\":196.81,\"Low\":196.76,\"Volume\":91500,\"Date\":\"2024-11-28 01:19:00 PM\"},{\"ScripCode\":38704,\"Open\":196.81,\"Close\":196.8,\"High\":196.93,\"Low\":196.8,\"Volume\":27450,\"Date\":\"2024-11-28 01:20:00 PM\"},{\"ScripCode\":38704,\"Open\":196.8,\"Close\":197,\"High\":197,\"Low\":196.8,\"Volume\":41175,\"Date\":\"2024-11-28 01:21:00 PM\"},{\"ScripCode\":38704,\"Open\":197,\"Close\":196.92,\"High\":197,\"Low\":196.92,\"Volume\":27450,\"Date\":\"2024-11-28 01:22:00 PM\"},{\"ScripCode\":38704,\"Open\":196.92,\"Close\":197.19,\"High\":197.19,\"Low\":196.92,\"Volume\":73200,\"Date\":\"2024-11-28 01:23:00 PM\"},{\"ScripCode\":38704,\"Open\":197.14,\"Close\":197.1,\"High\":197.14,\"Low\":197.1,\"Volume\":36600,\"Date\":\"2024-11-28 01:24:00 PM\"},{\"ScripCode\":38704,\"Open\":197.08,\"Close\":197.1,\"High\":197.1,\"Low\":197.08,\"Volume\":32025,\"Date\":\"2024-11-28 01:25:00 PM\"},{\"ScripCode\":38704,\"Open\":197.19,\"Close\":197.15,\"High\":197.19,\"Low\":197.15,\"Volume\":50325,\"Date\":\"2024-11-28 01:26:00 PM\"},{\"ScripCode\":38704,\"Open\":197.26,\"Close\":197.3,\"High\":197.3,\"Low\":197.26,\"Volume\":41175,\"Date\":\"2024-11-28 01:27:00 PM\"},{\"ScripCode\":38704,\"Open\":197.35,\"Close\":197.25,\"High\":197.35,\"Low\":197.25,\"Volume\":50325,\"Date\":\"2024-11-28 01:28:00 PM\"},{\"ScripCode\":38704,\"Open\":197.25,\"Close\":197.08,\"High\":197.25,\"Low\":197.08,\"Volume\":36600,\"Date\":\"2024-11-28 01:29:00 PM\"},{\"ScripCode\":38704,\"Open\":197.27,\"Close\":197.14,\"High\":197.27,\"Low\":197.14,\"Volume\":32025,\"Date\":\"2024-11-28 01:30:00 PM\"},{\"ScripCode\":38704,\"Open\":197.14,\"Close\":197.25,\"High\":197.25,\"Low\":197.14,\"Volume\":27450,\"Date\":\"2024-11-28 01:31:00 PM\"},{\"ScripCode\":38704,\"Open\":197.18,\"Close\":197.18,\"High\":197.18,\"Low\":197.18,\"Volume\":68625,\"Date\":\"2024-11-28 01:32:00 PM\"},{\"ScripCode\":38704,\"Open\":197.17,\"Close\":196.96,\"High\":197.17,\"Low\":196.96,\"Volume\":96075,\"Date\":\"2024-11-28 01:33:00 PM\"},{\"ScripCode\":38704,\"Open\":197,\"Close\":197.11,\"High\":197.11,\"Low\":197,\"Volume\":36600,\"Date\":\"2024-11-28 01:34:00 PM\"},{\"ScripCode\":38704,\"Open\":196.78,\"Close\":196.84,\"High\":196.84,\"Low\":196.78,\"Volume\":68625,\"Date\":\"2024-11-28 01:35:00 PM\"},{\"ScripCode\":38704,\"Open\":196.84,\"Close\":196.8,\"High\":196.84,\"Low\":196.8,\"Volume\":100650,\"Date\":\"2024-11-28 01:36:00 PM\"},{\"ScripCode\":38704,\"Open\":196.89,\"Close\":196.8,\"High\":196.89,\"Low\":196.8,\"Volume\":114375,\"Date\":\"2024-11-28 01:37:00 PM\"},{\"ScripCode\":38704,\"Open\":196.79,\"Close\":196.79,\"High\":196.79,\"Low\":196.79,\"Volume\":68625,\"Date\":\"2024-11-28 01:38:00 PM\"},{\"ScripCode\":38704,\"Open\":196.67,\"Close\":196.67,\"High\":196.67,\"Low\":196.67,\"Volume\":73200,\"Date\":\"2024-11-28 01:39:00 PM\"},{\"ScripCode\":38704,\"Open\":196.73,\"Close\":196.73,\"High\":196.73,\"Low\":196.73,\"Volume\":68625,\"Date\":\"2024-11-28 01:40:00 PM\"},{\"ScripCode\":38704,\"Open\":196.65,\"Close\":196.65,\"High\":196.65,\"Low\":196.65,\"Volume\":73200,\"Date\":\"2024-11-28 01:41:00 PM\"},{\"ScripCode\":38704,\"Open\":196.61,\"Close\":196.61,\"High\":196.61,\"Low\":196.61,\"Volume\":132675,\"Date\":\"2024-11-28 01:42:00 PM\"},{\"ScripCode\":38704,\"Open\":196.61,\"Close\":196.61,\"High\":196.61,\"Low\":196.61,\"Volume\":91500,\"Date\":\"2024-11-28 01:43:00 PM\"},{\"ScripCode\":38704,\"Open\":196.63,\"Close\":196.51,\"High\":196.63,\"Low\":196.51,\"Volume\":91500,\"Date\":\"2024-11-28 01:44:00 PM\"},{\"ScripCode\":38704,\"Open\":196.54,\"Close\":196.54,\"High\":196.54,\"Low\":196.54,\"Volume\":68625,\"Date\":\"2024-11-28 01:45:00 PM\"},{\"ScripCode\":38704,\"Open\":196.46,\"Close\":196.34,\"High\":196.46,\"Low\":196.34,\"Volume\":54900,\"Date\":\"2024-11-28 01:46:00 PM\"},{\"ScripCode\":38704,\"Open\":196.39,\"Close\":196.48,\"High\":196.48,\"Low\":196.39,\"Volume\":96075,\"Date\":\"2024-11-28 01:47:00 PM\"},{\"ScripCode\":38704,\"Open\":196.53,\"Close\":196.53,\"High\":196.53,\"Low\":196.53,\"Volume\":50325,\"Date\":\"2024-11-28 01:48:00 PM\"},{\"ScripCode\":38704,\"Open\":196.6,\"Close\":196.38,\"High\":196.6,\"Low\":196.38,\"Volume\":494100,\"Date\":\"2024-11-28 01:49:00 PM\"},{\"ScripCode\":38704,\"Open\":196.38,\"Close\":196.52,\"High\":196.52,\"Low\":196.38,\"Volume\":50325,\"Date\":\"2024-11-28 01:50:00 PM\"},{\"ScripCode\":38704,\"Open\":196.55,\"Close\":196.5,\"High\":196.55,\"Low\":196.35,\"Volume\":118950,\"Date\":\"2024-11-28 01:51:00 PM\"},{\"ScripCode\":38704,\"Open\":196.45,\"Close\":196.44,\"High\":196.45,\"Low\":196.44,\"Volume\":96075,\"Date\":\"2024-11-28 01:52:00 PM\"},{\"ScripCode\":38704,\"Open\":196.5,\"Close\":196.55,\"High\":196.55,\"Low\":196.5,\"Volume\":91500,\"Date\":\"2024-11-28 01:53:00 PM\"},{\"ScripCode\":38704,\"Open\":196.53,\"Close\":196.47,\"High\":196.53,\"Low\":196.47,\"Volume\":100650,\"Date\":\"2024-11-28 01:54:00 PM\"},{\"ScripCode\":38704,\"Open\":196.59,\"Close\":196.59,\"High\":196.61,\"Low\":196.59,\"Volume\":86925,\"Date\":\"2024-11-28 01:55:00 PM\"},{\"ScripCode\":38704,\"Open\":196.59,\"Close\":196.85,\"High\":196.89,\"Low\":196.59,\"Volume\":105225,\"Date\":\"2024-11-28 01:56:00 PM\"},{\"ScripCode\":38704,\"Open\":196.85,\"Close\":196.76,\"High\":196.89,\"Low\":196.76,\"Volume\":224175,\"Date\":\"2024-11-28 01:57:00 PM\"},{\"ScripCode\":38704,\"Open\":196.95,\"Close\":197.32,\"High\":197.32,\"Low\":196.86,\"Volume\":164700,\"Date\":\"2024-11-28 01:58:00 PM\"},{\"ScripCode\":38704,\"Open\":197.24,\"Close\":197.45,\"High\":197.48,\"Low\":197.24,\"Volume\":169275,\"Date\":\"2024-11-28 01:59:00 PM\"},{\"ScripCode\":38704,\"Open\":197.45,\"Close\":197.42,\"High\":197.45,\"Low\":197.42,\"Volume\":13725,\"Date\":\"2024-11-28 02:00:00 PM\"},{\"ScripCode\":38704,\"Open\":197.29,\"Close\":197.17,\"High\":197.29,\"Low\":197.17,\"Volume\":45750,\"Date\":\"2024-11-28 02:01:00 PM\"},{\"ScripCode\":38704,\"Open\":197.17,\"Close\":197.46,\"High\":197.46,\"Low\":197.17,\"Volume\":13725,\"Date\":\"2024-11-28 02:02:00 PM\"},{\"ScripCode\":38704,\"Open\":197.5,\"Close\":197.27,\"High\":197.5,\"Low\":197.22,\"Volume\":41175,\"Date\":\"2024-11-28 02:03:00 PM\"},{\"ScripCode\":38704,\"Open\":197.27,\"Close\":197.41,\"High\":197.41,\"Low\":197.27,\"Volume\":41175,\"Date\":\"2024-11-28 02:04:00 PM\"},{\"ScripCode\":38704,\"Open\":197.5,\"Close\":197.5,\"High\":197.5,\"Low\":197.5,\"Volume\":9150,\"Date\":\"2024-11-28 02:05:00 PM\"},{\"ScripCode\":38704,\"Open\":197.58,\"Close\":197.59,\"High\":197.59,\"Low\":197.58,\"Volume\":22875,\"Date\":\"2024-11-28 02:06:00 PM\"},{\"ScripCode\":38704,\"Open\":197.6,\"Close\":197.6,\"High\":197.6,\"Low\":197.6,\"Volume\":59475,\"Date\":\"2024-11-28 02:07:00 PM\"},{\"ScripCode\":38704,\"Open\":197.67,\"Close\":197.58,\"High\":197.67,\"Low\":197.58,\"Volume\":73200,\"Date\":\"2024-11-28 02:08:00 PM\"},{\"ScripCode\":38704,\"Open\":197.58,\"Close\":197.58,\"High\":197.58,\"Low\":197.58,\"Volume\":27450,\"Date\":\"2024-11-28 02:09:00 PM\"},{\"ScripCode\":38704,\"Open\":197.45,\"Close\":197.45,\"High\":197.59,\"Low\":197.45,\"Volume\":45750,\"Date\":\"2024-11-28 02:10:00 PM\"},{\"ScripCode\":38704,\"Open\":197.5,\"Close\":197.48,\"High\":197.5,\"Low\":197.48,\"Volume\":13725,\"Date\":\"2024-11-28 02:11:00 PM\"},{\"ScripCode\":38704,\"Open\":197.27,\"Close\":197,\"High\":197.33,\"Low\":197,\"Volume\":45750,\"Date\":\"2024-11-28 02:12:00 PM\"},{\"ScripCode\":38704,\"Open\":196.77,\"Close\":196.33,\"High\":196.78,\"Low\":196.23,\"Volume\":77775,\"Date\":\"2024-11-28 02:13:00 PM\"},{\"ScripCode\":38704,\"Open\":196.37,\"Close\":196.96,\"High\":196.96,\"Low\":196.37,\"Volume\":32025,\"Date\":\"2024-11-28 02:14:00 PM\"},{\"ScripCode\":38704,\"Open\":196.96,\"Close\":196.73,\"High\":196.96,\"Low\":196.51,\"Volume\":27450,\"Date\":\"2024-11-28 02:15:00 PM\"},{\"ScripCode\":38704,\"Open\":196.62,\"Close\":196.61,\"High\":196.62,\"Low\":196.61,\"Volume\":22875,\"Date\":\"2024-11-28 02:16:00 PM\"},{\"ScripCode\":38704,\"Open\":196.61,\"Close\":196.61,\"High\":196.61,\"Low\":196.61,\"Volume\":4575,\"Date\":\"2024-11-28 02:17:00 PM\"},{\"ScripCode\":38704,\"Open\":196.58,\"Close\":196.65,\"High\":196.67,\"Low\":196.58,\"Volume\":77775,\"Date\":\"2024-11-28 02:18:00 PM\"},{\"ScripCode\":38704,\"Open\":196.65,\"Close\":196.58,\"High\":196.65,\"Low\":196.58,\"Volume\":9150,\"Date\":\"2024-11-28 02:19:00 PM\"},{\"ScripCode\":38704,\"Open\":196.6,\"Close\":196.46,\"High\":196.6,\"Low\":196.46,\"Volume\":13725,\"Date\":\"2024-11-28 02:20:00 PM\"},{\"ScripCode\":38704,\"Open\":196.44,\"Close\":196.22,\"High\":196.44,\"Low\":196.22,\"Volume\":22875,\"Date\":\"2024-11-28 02:21:00 PM\"},{\"ScripCode\":38704,\"Open\":196.34,\"Close\":196.33,\"High\":196.34,\"Low\":196.2,\"Volume\":22875,\"Date\":\"2024-11-28 02:22:00 PM\"},{\"ScripCode\":38704,\"Open\":196.32,\"Close\":196.07,\"High\":196.37,\"Low\":196.07,\"Volume\":100650,\"Date\":\"2024-11-28 02:23:00 PM\"},{\"ScripCode\":38704,\"Open\":196.17,\"Close\":196.19,\"High\":196.19,\"Low\":196.17,\"Volume\":54900,\"Date\":\"2024-11-28 02:24:00 PM\"},{\"ScripCode\":38704,\"Open\":196.2,\"Close\":196.2,\"High\":196.2,\"Low\":196.2,\"Volume\":9150,\"Date\":\"2024-11-28 02:25:00 PM\"},{\"ScripCode\":38704,\"Open\":196.25,\"Close\":196.45,\"High\":196.45,\"Low\":196.25,\"Volume\":59475,\"Date\":\"2024-11-28 02:26:00 PM\"},{\"ScripCode\":38704,\"Open\":196.45,\"Close\":196.37,\"High\":196.45,\"Low\":196.37,\"Volume\":22875,\"Date\":\"2024-11-28 02:27:00 PM\"},{\"ScripCode\":38704,\"Open\":196.5,\"Close\":196.6,\"High\":196.6,\"Low\":196.48,\"Volume\":22875,\"Date\":\"2024-11-28 02:28:00 PM\"},{\"ScripCode\":38704,\"Open\":196.81,\"Close\":196.81,\"High\":196.81,\"Low\":196.81,\"Volume\":18300,\"Date\":\"2024-11-28 02:29:00 PM\"},{\"ScripCode\":38704,\"Open\":196.59,\"Close\":196.48,\"High\":196.59,\"Low\":196.38,\"Volume\":64050,\"Date\":\"2024-11-28 02:30:00 PM\"},{\"ScripCode\":38704,\"Open\":196.6,\"Close\":196.73,\"High\":196.73,\"Low\":196.56,\"Volume\":27450,\"Date\":\"2024-11-28 02:31:00 PM\"},{\"ScripCode\":38704,\"Open\":196.9,\"Close\":196.97,\"High\":196.97,\"Low\":196.81,\"Volume\":45750,\"Date\":\"2024-11-28 02:32:00 PM\"},{\"ScripCode\":38704,\"Open\":196.92,\"Close\":196.79,\"High\":196.98,\"Low\":196.79,\"Volume\":27450,\"Date\":\"2024-11-28 02:33:00 PM\"},{\"ScripCode\":38704,\"Open\":196.88,\"Close\":196.57,\"High\":196.88,\"Low\":196.57,\"Volume\":59475,\"Date\":\"2024-11-28 02:34:00 PM\"},{\"ScripCode\":38704,\"Open\":196.62,\"Close\":196.33,\"High\":196.62,\"Low\":196.33,\"Volume\":187575,\"Date\":\"2024-11-28 02:35:00 PM\"},{\"ScripCode\":38704,\"Open\":196.38,\"Close\":196.39,\"High\":196.41,\"Low\":196.38,\"Volume\":54900,\"Date\":\"2024-11-28 02:36:00 PM\"},{\"ScripCode\":38704,\"Open\":196.26,\"Close\":196.46,\"High\":196.46,\"Low\":196.26,\"Volume\":91500,\"Date\":\"2024-11-28 02:37:00 PM\"},{\"ScripCode\":38704,\"Open\":196.2,\"Close\":196.42,\"High\":196.42,\"Low\":196.15,\"Volume\":265350,\"Date\":\"2024-11-28 02:38:00 PM\"},{\"ScripCode\":38704,\"Open\":196.42,\"Close\":196.44,\"High\":196.54,\"Low\":196.16,\"Volume\":183000,\"Date\":\"2024-11-28 02:39:00 PM\"},{\"ScripCode\":38704,\"Open\":196.33,\"Close\":196.1,\"High\":196.45,\"Low\":196.1,\"Volume\":141825,\"Date\":\"2024-11-28 02:40:00 PM\"},{\"ScripCode\":38704,\"Open\":196.27,\"Close\":196.15,\"High\":196.35,\"Low\":196.08,\"Volume\":265350,\"Date\":\"2024-11-28 02:41:00 PM\"},{\"ScripCode\":38704,\"Open\":196.28,\"Close\":196.27,\"High\":196.35,\"Low\":196.04,\"Volume\":233325,\"Date\":\"2024-11-28 02:42:00 PM\"},{\"ScripCode\":38704,\"Open\":196.34,\"Close\":196.33,\"High\":196.49,\"Low\":196.23,\"Volume\":137250,\"Date\":\"2024-11-28 02:43:00 PM\"},{\"ScripCode\":38704,\"Open\":196.38,\"Close\":196.29,\"High\":196.38,\"Low\":196.29,\"Volume\":86925,\"Date\":\"2024-11-28 02:44:00 PM\"},{\"ScripCode\":38704,\"Open\":196.26,\"Close\":196.36,\"High\":196.38,\"Low\":196.2,\"Volume\":82350,\"Date\":\"2024-11-28 02:45:00 PM\"},{\"ScripCode\":38704,\"Open\":196.37,\"Close\":196.38,\"High\":196.38,\"Low\":196.29,\"Volume\":82350,\"Date\":\"2024-11-28 02:46:00 PM\"},{\"ScripCode\":38704,\"Open\":196.36,\"Close\":196.35,\"High\":196.36,\"Low\":196.35,\"Volume\":32025,\"Date\":\"2024-11-28 02:47:00 PM\"},{\"ScripCode\":38704,\"Open\":196.35,\"Close\":196.3,\"High\":196.35,\"Low\":196.27,\"Volume\":164700,\"Date\":\"2024-11-28 02:48:00 PM\"},{\"ScripCode\":38704,\"Open\":196.29,\"Close\":196.33,\"High\":196.33,\"Low\":196.29,\"Volume\":228750,\"Date\":\"2024-11-28 02:49:00 PM\"},{\"ScripCode\":38704,\"Open\":196.29,\"Close\":196.3,\"High\":196.3,\"Low\":196.29,\"Volume\":54900,\"Date\":\"2024-11-28 02:50:00 PM\"},{\"ScripCode\":38704,\"Open\":196.29,\"Close\":196.43,\"High\":196.43,\"Low\":196.29,\"Volume\":32025,\"Date\":\"2024-11-28 02:51:00 PM\"},{\"ScripCode\":38704,\"Open\":196.45,\"Close\":196.43,\"High\":196.45,\"Low\":196.43,\"Volume\":64050,\"Date\":\"2024-11-28 02:52:00 PM\"},{\"ScripCode\":38704,\"Open\":196.55,\"Close\":196.67,\"High\":196.67,\"Low\":196.55,\"Volume\":13725,\"Date\":\"2024-11-28 02:53:00 PM\"},{\"ScripCode\":38704,\"Open\":196.7,\"Close\":196.64,\"High\":196.7,\"Low\":196.64,\"Volume\":123525,\"Date\":\"2024-11-28 02:54:00 PM\"},{\"ScripCode\":38704,\"Open\":196.64,\"Close\":196.7,\"High\":196.77,\"Low\":196.64,\"Volume\":18300,\"Date\":\"2024-11-28 02:55:00 PM\"},{\"ScripCode\":38704,\"Open\":196.67,\"Close\":196.71,\"High\":196.71,\"Low\":196.61,\"Volume\":27450,\"Date\":\"2024-11-28 02:56:00 PM\"},{\"ScripCode\":38704,\"Open\":196.82,\"Close\":196.65,\"High\":196.83,\"Low\":196.65,\"Volume\":114375,\"Date\":\"2024-11-28 02:57:00 PM\"},{\"ScripCode\":38704,\"Open\":196.82,\"Close\":196.82,\"High\":196.82,\"Low\":196.82,\"Volume\":22875,\"Date\":\"2024-11-28 02:58:00 PM\"},{\"ScripCode\":38704,\"Open\":196.7,\"Close\":196.5,\"High\":196.7,\"Low\":196.5,\"Volume\":146400,\"Date\":\"2024-11-28 02:59:00 PM\"},{\"ScripCode\":38704,\"Open\":196.59,\"Close\":196.59,\"High\":196.59,\"Low\":196.46,\"Volume\":22875,\"Date\":\"2024-11-28 03:00:00 PM\"},{\"ScripCode\":38704,\"Open\":196.68,\"Close\":196.37,\"High\":196.68,\"Low\":196.37,\"Volume\":86925,\"Date\":\"2024-11-28 03:01:00 PM\"},{\"ScripCode\":38704,\"Open\":196.33,\"Close\":196.67,\"High\":196.8,\"Low\":196.2,\"Volume\":114375,\"Date\":\"2024-11-28 03:02:00 PM\"},{\"ScripCode\":38704,\"Open\":196.8,\"Close\":196.54,\"High\":196.8,\"Low\":196.54,\"Volume\":100650,\"Date\":\"2024-11-28 03:03:00 PM\"},{\"ScripCode\":38704,\"Open\":196.39,\"Close\":196.3,\"High\":196.6,\"Low\":196.28,\"Volume\":118950,\"Date\":\"2024-11-28 03:04:00 PM\"},{\"ScripCode\":38704,\"Open\":196.33,\"Close\":196.15,\"High\":196.33,\"Low\":196.13,\"Volume\":201300,\"Date\":\"2024-11-28 03:05:00 PM\"},{\"ScripCode\":38704,\"Open\":196.1,\"Close\":196.15,\"High\":196.15,\"Low\":196.07,\"Volume\":27450,\"Date\":\"2024-11-28 03:06:00 PM\"},{\"ScripCode\":38704,\"Open\":196.12,\"Close\":196.29,\"High\":196.29,\"Low\":196.12,\"Volume\":77775,\"Date\":\"2024-11-28 03:07:00 PM\"},{\"ScripCode\":38704,\"Open\":196.6,\"Close\":196.73,\"High\":196.73,\"Low\":196.48,\"Volume\":109800,\"Date\":\"2024-11-28 03:08:00 PM\"},{\"ScripCode\":38704,\"Open\":196.73,\"Close\":196.8,\"High\":196.8,\"Low\":196.52,\"Volume\":73200,\"Date\":\"2024-11-28 03:09:00 PM\"},{\"ScripCode\":38704,\"Open\":196.8,\"Close\":196.87,\"High\":196.97,\"Low\":196.75,\"Volume\":192150,\"Date\":\"2024-11-28 03:10:00 PM\"},{\"ScripCode\":38704,\"Open\":196.84,\"Close\":196.87,\"High\":196.87,\"Low\":196.66,\"Volume\":50325,\"Date\":\"2024-11-28 03:11:00 PM\"},{\"ScripCode\":38704,\"Open\":196.92,\"Close\":196.81,\"High\":196.92,\"Low\":196.81,\"Volume\":59475,\"Date\":\"2024-11-28 03:12:00 PM\"},{\"ScripCode\":38704,\"Open\":196.72,\"Close\":197.09,\"High\":197.09,\"Low\":196.7,\"Volume\":192150,\"Date\":\"2024-11-28 03:13:00 PM\"},{\"ScripCode\":38704,\"Open\":197.2,\"Close\":197.23,\"High\":197.23,\"Low\":197.2,\"Volume\":105225,\"Date\":\"2024-11-28 03:14:00 PM\"},{\"ScripCode\":38704,\"Open\":197.3,\"Close\":197.17,\"High\":197.3,\"Low\":197.17,\"Volume\":45750,\"Date\":\"2024-11-28 03:15:00 PM\"},{\"ScripCode\":38704,\"Open\":197.3,\"Close\":197.26,\"High\":197.3,\"Low\":197.26,\"Volume\":13725,\"Date\":\"2024-11-28 03:16:00 PM\"},{\"ScripCode\":38704,\"Open\":197.36,\"Close\":197.36,\"High\":197.36,\"Low\":197.36,\"Volume\":13725,\"Date\":\"2024-11-28 03:17:00 PM\"},{\"ScripCode\":38704,\"Open\":197.3,\"Close\":197.25,\"High\":197.3,\"Low\":197.25,\"Volume\":32025,\"Date\":\"2024-11-28 03:18:00 PM\"},{\"ScripCode\":38704,\"Open\":197.24,\"Close\":197.3,\"High\":197.3,\"Low\":197.24,\"Volume\":22875,\"Date\":\"2024-11-28 03:19:00 PM\"},{\"ScripCode\":38704,\"Open\":197.34,\"Close\":197.4,\"High\":197.4,\"Low\":197.34,\"Volume\":22875,\"Date\":\"2024-11-28 03:20:00 PM\"},{\"ScripCode\":38704,\"Open\":197.39,\"Close\":197.4,\"High\":197.4,\"Low\":197.39,\"Volume\":36600,\"Date\":\"2024-11-28 03:21:00 PM\"},{\"ScripCode\":38704,\"Open\":197.49,\"Close\":197.67,\"High\":197.67,\"Low\":197.49,\"Volume\":96075,\"Date\":\"2024-11-28 03:22:00 PM\"},{\"ScripCode\":38704,\"Open\":197.52,\"Close\":197.45,\"High\":197.52,\"Low\":197.35,\"Volume\":96075,\"Date\":\"2024-11-28 03:23:00 PM\"},{\"ScripCode\":38704,\"Open\":197.44,\"Close\":197.5,\"High\":197.5,\"Low\":197.4,\"Volume\":41175,\"Date\":\"2024-11-28 03:24:00 PM\"},{\"ScripCode\":38704,\"Open\":197.67,\"Close\":197.78,\"High\":198.01,\"Low\":197.61,\"Volume\":164700,\"Date\":\"2024-11-28 03:25:00 PM\"},{\"ScripCode\":38704,\"Open\":197.92,\"Close\":197.89,\"High\":197.93,\"Low\":197.86,\"Volume\":22875,\"Date\":\"2024-11-28 03:26:00 PM\"},{\"ScripCode\":38704,\"Open\":197.84,\"Close\":197.89,\"High\":197.89,\"Low\":197.84,\"Volume\":109800,\"Date\":\"2024-11-28 03:27:00 PM\"},{\"ScripCode\":38704,\"Open\":198.26,\"Close\":198.26,\"High\":198.26,\"Low\":198.26,\"Volume\":59475,\"Date\":\"2024-11-28 03:28:00 PM\"},{\"ScripCode\":38704,\"Open\":197.81,\"Close\":197.61,\"High\":197.81,\"Low\":197.61,\"Volume\":178425,\"Date\":\"2024-11-28 03:29:00 PM\"},{\"ScripCode\":38704,\"Open\":197.41,\"Close\":197.41,\"High\":197.41,\"Low\":197.41,\"Volume\":54900,\"Date\":\"2024-11-28 03:30:00 PM\"}],\"26-12-2024\":[{\"ScripCode\":37335,\"Open\":194.85,\"Close\":194.85,\"High\":194.89,\"Low\":194.85,\"Volume\":247050,\"Date\":\"2024-12-24 09:15:00 AM\"},{\"ScripCode\":37335,\"Open\":195.17,\"Close\":195.6,\"High\":195.6,\"Low\":195.17,\"Volume\":430050,\"Date\":\"2024-12-24 09:16:00 AM\"},{\"ScripCode\":37335,\"Open\":195.44,\"Close\":195.44,\"High\":195.44,\"Low\":195.44,\"Volume\":54900,\"Date\":\"2024-12-24 09:17:00 AM\"},{\"ScripCode\":37335,\"Open\":195.59,\"Close\":195.71,\"High\":195.8,\"Low\":195.44,\"Volume\":118950,\"Date\":\"2024-12-24 09:18:00 AM\"},{\"ScripCode\":37335,\"Open\":195.88,\"Close\":196.08,\"High\":196.25,\"Low\":195.78,\"Volume\":242475,\"Date\":\"2024-12-24 09:19:00 AM\"},{\"ScripCode\":37335,\"Open\":196.07,\"Close\":195.01,\"High\":196.18,\"Low\":194.8,\"Volume\":370575,\"Date\":\"2024-12-24 09:20:00 AM\"},{\"ScripCode\":37335,\"Open\":194.93,\"Close\":195.35,\"High\":195.35,\"Low\":194.8,\"Volume\":160125,\"Date\":\"2024-12-24 09:21:00 AM\"},{\"ScripCode\":37335,\"Open\":195.27,\"Close\":195.24,\"High\":195.44,\"Low\":195,\"Volume\":123525,\"Date\":\"2024-12-24 09:22:00 AM\"},{\"ScripCode\":37335,\"Open\":195.3,\"Close\":195.79,\"High\":195.89,\"Low\":195.3,\"Volume\":96075,\"Date\":\"2024-12-24 09:23:00 AM\"},{\"ScripCode\":37335,\"Open\":195.84,\"Close\":196,\"High\":196,\"Low\":195.75,\"Volume\":77775,\"Date\":\"2024-12-24 09:24:00 AM\"},{\"ScripCode\":37335,\"Open\":195.68,\"Close\":195.74,\"High\":195.85,\"Low\":195.56,\"Volume\":109800,\"Date\":\"2024-12-24 09:25:00 AM\"},{\"ScripCode\":37335,\"Open\":195.76,\"Close\":196.46,\"High\":196.57,\"Low\":195.76,\"Volume\":210450,\"Date\":\"2024-12-24 09:26:00 AM\"},{\"ScripCode\":37335,\"Open\":196.55,\"Close\":196.24,\"High\":196.69,\"Low\":196.1,\"Volume\":137250,\"Date\":\"2024-12-24 09:27:00 AM\"},{\"ScripCode\":37335,\"Open\":196.35,\"Close\":196.78,\"High\":197.16,\"Low\":196.35,\"Volume\":146400,\"Date\":\"2024-12-24 09:28:00 AM\"},{\"ScripCode\":37335,\"Open\":196.84,\"Close\":196.75,\"High\":196.96,\"Low\":196.72,\"Volume\":59475,\"Date\":\"2024-12-24 09:29:00 AM\"},{\"ScripCode\":37335,\"Open\":197.01,\"Close\":197.01,\"High\":197.38,\"Low\":197.01,\"Volume\":169275,\"Date\":\"2024-12-24 09:30:00 AM\"},{\"ScripCode\":37335,\"Open\":196.8,\"Close\":196.56,\"High\":196.8,\"Low\":196.38,\"Volume\":141825,\"Date\":\"2024-12-24 09:31:00 AM\"},{\"ScripCode\":37335,\"Open\":196.74,\"Close\":197.07,\"High\":197.11,\"Low\":196.41,\"Volume\":109800,\"Date\":\"2024-12-24 09:32:00 AM\"},{\"ScripCode\":37335,\"Open\":197.1,\"Close\":197.23,\"High\":197.45,\"Low\":197,\"Volume\":141825,\"Date\":\"2024-12-24 09:33:00 AM\"},{\"ScripCode\":37335,\"Open\":197.13,\"Close\":196.85,\"High\":197.28,\"Low\":196.85,\"Volume\":105225,\"Date\":\"2024-12-24 09:34:00 AM\"},{\"ScripCode\":37335,\"Open\":196.89,\"Close\":197.15,\"High\":197.25,\"Low\":196.89,\"Volume\":91500,\"Date\":\"2024-12-24 09:35:00 AM\"},{\"ScripCode\":37335,\"Open\":197.29,\"Close\":197.13,\"High\":197.4,\"Low\":197.13,\"Volume\":45750,\"Date\":\"2024-12-24 09:36:00 AM\"},{\"ScripCode\":37335,\"Open\":197.26,\"Close\":197.19,\"High\":197.33,\"Low\":197.01,\"Volume\":86925,\"Date\":\"2024-12-24 09:37:00 AM\"},{\"ScripCode\":37335,\"Open\":197.02,\"Close\":197.34,\"High\":197.34,\"Low\":197.02,\"Volume\":64050,\"Date\":\"2024-12-24 09:38:00 AM\"},{\"ScripCode\":37335,\"Open\":197.2,\"Close\":197.61,\"High\":197.61,\"Low\":197.2,\"Volume\":192150,\"Date\":\"2024-12-24 09:39:00 AM\"},{\"ScripCode\":37335,\"Open\":197.6,\"Close\":197.59,\"High\":197.9,\"Low\":197.59,\"Volume\":215025,\"Date\":\"2024-12-24 09:40:00 AM\"},{\"ScripCode\":37335,\"Open\":197.67,\"Close\":197.63,\"High\":197.7,\"Low\":197.63,\"Volume\":45750,\"Date\":\"2024-12-24 09:41:00 AM\"},{\"ScripCode\":37335,\"Open\":197.7,\"Close\":197.85,\"High\":197.9,\"Low\":197.7,\"Volume\":146400,\"Date\":\"2024-12-24 09:42:00 AM\"},{\"ScripCode\":37335,\"Open\":197.85,\"Close\":197.88,\"High\":197.88,\"Low\":197.8,\"Volume\":50325,\"Date\":\"2024-12-24 09:43:00 AM\"},{\"ScripCode\":37335,\"Open\":197.87,\"Close\":197.95,\"High\":197.95,\"Low\":197.81,\"Volume\":242475,\"Date\":\"2024-12-24 09:44:00 AM\"},{\"ScripCode\":37335,\"Open\":197.74,\"Close\":197.99,\"High\":197.99,\"Low\":197.74,\"Volume\":301950,\"Date\":\"2024-12-24 09:45:00 AM\"},{\"ScripCode\":37335,\"Open\":197.99,\"Close\":197.99,\"High\":197.99,\"Low\":197.99,\"Volume\":50325,\"Date\":\"2024-12-24 09:46:00 AM\"},{\"ScripCode\":37335,\"Open\":198.08,\"Close\":198.27,\"High\":198.27,\"Low\":198,\"Volume\":603900,\"Date\":\"2024-12-24 09:47:00 AM\"},{\"ScripCode\":37335,\"Open\":198.31,\"Close\":198.2,\"High\":198.33,\"Low\":198.1,\"Volume\":160125,\"Date\":\"2024-12-24 09:48:00 AM\"},{\"ScripCode\":37335,\"Open\":198,\"Close\":197.81,\"High\":198,\"Low\":197.72,\"Volume\":114375,\"Date\":\"2024-12-24 09:49:00 AM\"},{\"ScripCode\":37335,\"Open\":197.81,\"Close\":197.82,\"High\":197.95,\"Low\":197.73,\"Volume\":50325,\"Date\":\"2024-12-24 09:50:00 AM\"},{\"ScripCode\":37335,\"Open\":197.78,\"Close\":197.86,\"High\":197.86,\"Low\":197.78,\"Volume\":54900,\"Date\":\"2024-12-24 09:51:00 AM\"},{\"ScripCode\":37335,\"Open\":198.12,\"Close\":198.19,\"High\":198.3,\"Low\":198.03,\"Volume\":164700,\"Date\":\"2024-12-24 09:52:00 AM\"},{\"ScripCode\":37335,\"Open\":198.18,\"Close\":197.79,\"High\":198.18,\"Low\":197.73,\"Volume\":141825,\"Date\":\"2024-12-24 09:53:00 AM\"},{\"ScripCode\":37335,\"Open\":197.8,\"Close\":197.75,\"High\":197.8,\"Low\":197.75,\"Volume\":86925,\"Date\":\"2024-12-24 09:54:00 AM\"},{\"ScripCode\":37335,\"Open\":197.6,\"Close\":197.27,\"High\":197.6,\"Low\":197.1,\"Volume\":201300,\"Date\":\"2024-12-24 09:55:00 AM\"},{\"ScripCode\":37335,\"Open\":197.38,\"Close\":197.2,\"High\":197.48,\"Low\":197.2,\"Volume\":128100,\"Date\":\"2024-12-24 09:56:00 AM\"},{\"ScripCode\":37335,\"Open\":197.32,\"Close\":197.8,\"High\":197.82,\"Low\":197.32,\"Volume\":169275,\"Date\":\"2024-12-24 09:57:00 AM\"},{\"ScripCode\":37335,\"Open\":197.8,\"Close\":197.7,\"High\":197.84,\"Low\":197.55,\"Volume\":109800,\"Date\":\"2024-12-24 09:58:00 AM\"},{\"ScripCode\":37335,\"Open\":197.79,\"Close\":198.18,\"High\":198.18,\"Low\":197.7,\"Volume\":96075,\"Date\":\"2024-12-24 09:59:00 AM\"},{\"ScripCode\":37335,\"Open\":198.09,\"Close\":198.25,\"High\":198.25,\"Low\":198.07,\"Volume\":187575,\"Date\":\"2024-12-24 10:00:00 AM\"},{\"ScripCode\":37335,\"Open\":198.45,\"Close\":198.7,\"High\":198.7,\"Low\":198.45,\"Volume\":169275,\"Date\":\"2024-12-24 10:01:00 AM\"},{\"ScripCode\":37335,\"Open\":198.7,\"Close\":198.75,\"High\":198.75,\"Low\":198.63,\"Volume\":86925,\"Date\":\"2024-12-24 10:02:00 AM\"},{\"ScripCode\":37335,\"Open\":198.68,\"Close\":198.81,\"High\":198.98,\"Low\":198.56,\"Volume\":265350,\"Date\":\"2024-12-24 10:03:00 AM\"},{\"ScripCode\":37335,\"Open\":198.9,\"Close\":198.9,\"High\":198.99,\"Low\":198.8,\"Volume\":141825,\"Date\":\"2024-12-24 10:04:00 AM\"},{\"ScripCode\":37335,\"Open\":198.99,\"Close\":198.93,\"High\":199,\"Low\":198.8,\"Volume\":205875,\"Date\":\"2024-12-24 10:05:00 AM\"},{\"ScripCode\":37335,\"Open\":198.88,\"Close\":198.9,\"High\":199.17,\"Low\":198.74,\"Volume\":109800,\"Date\":\"2024-12-24 10:06:00 AM\"},{\"ScripCode\":37335,\"Open\":199,\"Close\":198.93,\"High\":199,\"Low\":198.81,\"Volume\":96075,\"Date\":\"2024-12-24 10:07:00 AM\"},{\"ScripCode\":37335,\"Open\":198.95,\"Close\":199.2,\"High\":199.4,\"Low\":198.86,\"Volume\":512400,\"Date\":\"2024-12-24 10:08:00 AM\"},{\"ScripCode\":37335,\"Open\":199.24,\"Close\":199.45,\"High\":199.45,\"Low\":198.99,\"Volume\":320250,\"Date\":\"2024-12-24 10:09:00 AM\"},{\"ScripCode\":37335,\"Open\":199.42,\"Close\":199.27,\"High\":199.42,\"Low\":199.03,\"Volume\":118950,\"Date\":\"2024-12-24 10:10:00 AM\"},{\"ScripCode\":37335,\"Open\":199.06,\"Close\":199.27,\"High\":199.35,\"Low\":199.06,\"Volume\":128100,\"Date\":\"2024-12-24 10:11:00 AM\"},{\"ScripCode\":37335,\"Open\":199.13,\"Close\":199.34,\"High\":199.4,\"Low\":199.13,\"Volume\":141825,\"Date\":\"2024-12-24 10:12:00 AM\"},{\"ScripCode\":37335,\"Open\":199.34,\"Close\":199.42,\"High\":199.44,\"Low\":199.27,\"Volume\":137250,\"Date\":\"2024-12-24 10:13:00 AM\"},{\"ScripCode\":37335,\"Open\":199.44,\"Close\":199.6,\"High\":199.6,\"Low\":199.29,\"Volume\":132675,\"Date\":\"2024-12-24 10:14:00 AM\"},{\"ScripCode\":37335,\"Open\":199.75,\"Close\":199.71,\"High\":199.8,\"Low\":199.36,\"Volume\":265350,\"Date\":\"2024-12-24 10:15:00 AM\"},{\"ScripCode\":37335,\"Open\":199.67,\"Close\":199.72,\"High\":199.73,\"Low\":199.48,\"Volume\":73200,\"Date\":\"2024-12-24 10:16:00 AM\"},{\"ScripCode\":37335,\"Open\":199.65,\"Close\":199.85,\"High\":199.85,\"Low\":199.65,\"Volume\":196725,\"Date\":\"2024-12-24 10:17:00 AM\"},{\"ScripCode\":37335,\"Open\":199.64,\"Close\":199.85,\"High\":199.85,\"Low\":199.61,\"Volume\":247050,\"Date\":\"2024-12-24 10:18:00 AM\"},{\"ScripCode\":37335,\"Open\":199.87,\"Close\":199.98,\"High\":199.98,\"Low\":199.71,\"Volume\":150975,\"Date\":\"2024-12-24 10:19:00 AM\"},{\"ScripCode\":37335,\"Open\":199.89,\"Close\":199.86,\"High\":199.98,\"Low\":199.84,\"Volume\":251625,\"Date\":\"2024-12-24 10:20:00 AM\"},{\"ScripCode\":37335,\"Open\":199.86,\"Close\":199.98,\"High\":200,\"Low\":199.85,\"Volume\":256200,\"Date\":\"2024-12-24 10:21:00 AM\"},{\"ScripCode\":37335,\"Open\":200,\"Close\":199.83,\"High\":200,\"Low\":199.83,\"Volume\":128100,\"Date\":\"2024-12-24 10:22:00 AM\"},{\"ScripCode\":37335,\"Open\":200,\"Close\":199.85,\"High\":200,\"Low\":199.85,\"Volume\":137250,\"Date\":\"2024-12-24 10:23:00 AM\"},{\"ScripCode\":37335,\"Open\":199.98,\"Close\":200.17,\"High\":200.24,\"Low\":199.98,\"Volume\":260775,\"Date\":\"2024-12-24 10:24:00 AM\"},{\"ScripCode\":37335,\"Open\":200.16,\"Close\":200.01,\"High\":200.18,\"Low\":199.98,\"Volume\":173850,\"Date\":\"2024-12-24 10:25:00 AM\"},{\"ScripCode\":37335,\"Open\":200.1,\"Close\":200.17,\"High\":200.32,\"Low\":200.05,\"Volume\":146400,\"Date\":\"2024-12-24 10:26:00 AM\"},{\"ScripCode\":37335,\"Open\":200.1,\"Close\":199.99,\"High\":200.19,\"Low\":199.98,\"Volume\":183000,\"Date\":\"2024-12-24 10:27:00 AM\"},{\"ScripCode\":37335,\"Open\":199.95,\"Close\":199.75,\"High\":199.95,\"Low\":199.6,\"Volume\":265350,\"Date\":\"2024-12-24 10:28:00 AM\"},{\"ScripCode\":37335,\"Open\":199.75,\"Close\":199.89,\"High\":199.9,\"Low\":199.75,\"Volume\":68625,\"Date\":\"2024-12-24 10:29:00 AM\"},{\"ScripCode\":37335,\"Open\":199.95,\"Close\":199.65,\"High\":199.95,\"Low\":199.6,\"Volume\":137250,\"Date\":\"2024-12-24 10:30:00 AM\"},{\"ScripCode\":37335,\"Open\":199.81,\"Close\":199.81,\"High\":199.81,\"Low\":199.81,\"Volume\":73200,\"Date\":\"2024-12-24 10:31:00 AM\"},{\"ScripCode\":37335,\"Open\":199.74,\"Close\":199.75,\"High\":199.75,\"Low\":199.74,\"Volume\":41175,\"Date\":\"2024-12-24 10:32:00 AM\"},{\"ScripCode\":37335,\"Open\":199.75,\"Close\":199.86,\"High\":199.86,\"Low\":199.75,\"Volume\":150975,\"Date\":\"2024-12-24 10:33:00 AM\"},{\"ScripCode\":37335,\"Open\":200.14,\"Close\":200.27,\"High\":200.27,\"Low\":200.14,\"Volume\":100650,\"Date\":\"2024-12-24 10:34:00 AM\"},{\"ScripCode\":37335,\"Open\":200.29,\"Close\":200.34,\"High\":200.34,\"Low\":200.29,\"Volume\":164700,\"Date\":\"2024-12-24 10:35:00 AM\"},{\"ScripCode\":37335,\"Open\":200.14,\"Close\":200.08,\"High\":200.14,\"Low\":200.08,\"Volume\":388875,\"Date\":\"2024-12-24 10:36:00 AM\"},{\"ScripCode\":37335,\"Open\":200.24,\"Close\":200.05,\"High\":200.24,\"Low\":200.05,\"Volume\":663375,\"Date\":\"2024-12-24 10:37:00 AM\"},{\"ScripCode\":37335,\"Open\":199.88,\"Close\":199.9,\"High\":200.1,\"Low\":199.82,\"Volume\":754875,\"Date\":\"2024-12-24 10:38:00 AM\"},{\"ScripCode\":37335,\"Open\":199.95,\"Close\":199.93,\"High\":200,\"Low\":199.93,\"Volume\":452925,\"Date\":\"2024-12-24 10:39:00 AM\"},{\"ScripCode\":37335,\"Open\":200.03,\"Close\":199.92,\"High\":200.03,\"Low\":199.92,\"Volume\":407175,\"Date\":\"2024-12-24 10:40:00 AM\"},{\"ScripCode\":37335,\"Open\":200,\"Close\":199.99,\"High\":200,\"Low\":199.99,\"Volume\":155550,\"Date\":\"2024-12-24 10:41:00 AM\"},{\"ScripCode\":37335,\"Open\":199.89,\"Close\":199.89,\"High\":199.89,\"Low\":199.89,\"Volume\":36600,\"Date\":\"2024-12-24 10:42:00 AM\"},{\"ScripCode\":37335,\"Open\":199.83,\"Close\":199.72,\"High\":199.83,\"Low\":199.72,\"Volume\":114375,\"Date\":\"2024-12-24 10:43:00 AM\"},{\"ScripCode\":37335,\"Open\":199.59,\"Close\":199.66,\"High\":199.66,\"Low\":199.59,\"Volume\":123525,\"Date\":\"2024-12-24 10:44:00 AM\"},{\"ScripCode\":37335,\"Open\":199.57,\"Close\":199.61,\"High\":199.61,\"Low\":199.57,\"Volume\":100650,\"Date\":\"2024-12-24 10:45:00 AM\"},{\"ScripCode\":37335,\"Open\":199.72,\"Close\":199.61,\"High\":199.72,\"Low\":199.5,\"Volume\":219600,\"Date\":\"2024-12-24 10:46:00 AM\"},{\"ScripCode\":37335,\"Open\":199.6,\"Close\":199.89,\"High\":199.89,\"Low\":199.6,\"Volume\":178425,\"Date\":\"2024-12-24 10:47:00 AM\"},{\"ScripCode\":37335,\"Open\":199.77,\"Close\":200.01,\"High\":200.08,\"Low\":199.77,\"Volume\":128100,\"Date\":\"2024-12-24 10:48:00 AM\"},{\"ScripCode\":37335,\"Open\":199.98,\"Close\":200.08,\"High\":200.1,\"Low\":199.98,\"Volume\":41175,\"Date\":\"2024-12-24 10:49:00 AM\"},{\"ScripCode\":37335,\"Open\":200.07,\"Close\":199.94,\"High\":200.2,\"Low\":199.81,\"Volume\":86925,\"Date\":\"2024-12-24 10:50:00 AM\"},{\"ScripCode\":37335,\"Open\":199.92,\"Close\":199.93,\"High\":199.93,\"Low\":199.92,\"Volume\":22875,\"Date\":\"2024-12-24 10:51:00 AM\"},{\"ScripCode\":37335,\"Open\":199.86,\"Close\":199.9,\"High\":199.9,\"Low\":199.86,\"Volume\":50325,\"Date\":\"2024-12-24 10:52:00 AM\"},{\"ScripCode\":37335,\"Open\":199.75,\"Close\":199.67,\"High\":199.75,\"Low\":199.67,\"Volume\":59475,\"Date\":\"2024-12-24 10:53:00 AM\"},{\"ScripCode\":37335,\"Open\":199.97,\"Close\":199.98,\"High\":199.98,\"Low\":199.97,\"Volume\":96075,\"Date\":\"2024-12-24 10:54:00 AM\"},{\"ScripCode\":37335,\"Open\":199.95,\"Close\":200.08,\"High\":200.19,\"Low\":199.87,\"Volume\":109800,\"Date\":\"2024-12-24 10:55:00 AM\"},{\"ScripCode\":37335,\"Open\":200.17,\"Close\":200.2,\"High\":200.22,\"Low\":200.07,\"Volume\":68625,\"Date\":\"2024-12-24 10:56:00 AM\"},{\"ScripCode\":37335,\"Open\":200.1,\"Close\":200.3,\"High\":200.3,\"Low\":200.1,\"Volume\":45750,\"Date\":\"2024-12-24 10:57:00 AM\"},{\"ScripCode\":37335,\"Open\":200.22,\"Close\":200.01,\"High\":200.22,\"Low\":200.01,\"Volume\":82350,\"Date\":\"2024-12-24 10:58:00 AM\"},{\"ScripCode\":37335,\"Open\":200.18,\"Close\":200.28,\"High\":200.33,\"Low\":200.12,\"Volume\":109800,\"Date\":\"2024-12-24 10:59:00 AM\"},{\"ScripCode\":37335,\"Open\":200.43,\"Close\":201.09,\"High\":201.09,\"Low\":200.41,\"Volume\":677100,\"Date\":\"2024-12-24 11:00:00 AM\"},{\"ScripCode\":37335,\"Open\":201.12,\"Close\":200.83,\"High\":201.12,\"Low\":200.7,\"Volume\":443775,\"Date\":\"2024-12-24 11:01:00 AM\"},{\"ScripCode\":37335,\"Open\":200.75,\"Close\":200.78,\"High\":200.9,\"Low\":200.75,\"Volume\":105225,\"Date\":\"2024-12-24 11:02:00 AM\"},{\"ScripCode\":37335,\"Open\":200.75,\"Close\":200.55,\"High\":200.75,\"Low\":200.54,\"Volume\":114375,\"Date\":\"2024-12-24 11:03:00 AM\"},{\"ScripCode\":37335,\"Open\":200.61,\"Close\":200.71,\"High\":200.8,\"Low\":200.6,\"Volume\":96075,\"Date\":\"2024-12-24 11:04:00 AM\"},{\"ScripCode\":37335,\"Open\":200.73,\"Close\":200.55,\"High\":200.78,\"Low\":200.55,\"Volume\":86925,\"Date\":\"2024-12-24 11:05:00 AM\"},{\"ScripCode\":37335,\"Open\":200.66,\"Close\":200.66,\"High\":200.66,\"Low\":200.66,\"Volume\":45750,\"Date\":\"2024-12-24 11:06:00 AM\"},{\"ScripCode\":37335,\"Open\":200.42,\"Close\":200.52,\"High\":200.52,\"Low\":200.42,\"Volume\":77775,\"Date\":\"2024-12-24 11:07:00 AM\"},{\"ScripCode\":37335,\"Open\":200.44,\"Close\":200.56,\"High\":200.56,\"Low\":200.44,\"Volume\":82350,\"Date\":\"2024-12-24 11:08:00 AM\"},{\"ScripCode\":37335,\"Open\":200.49,\"Close\":200.65,\"High\":200.65,\"Low\":200.49,\"Volume\":100650,\"Date\":\"2024-12-24 11:09:00 AM\"},{\"ScripCode\":37335,\"Open\":200.5,\"Close\":200.43,\"High\":200.57,\"Low\":200.43,\"Volume\":164700,\"Date\":\"2024-12-24 11:10:00 AM\"},{\"ScripCode\":37335,\"Open\":200.5,\"Close\":200.58,\"High\":200.58,\"Low\":200.45,\"Volume\":73200,\"Date\":\"2024-12-24 11:11:00 AM\"},{\"ScripCode\":37335,\"Open\":200.61,\"Close\":200.55,\"High\":200.7,\"Low\":200.55,\"Volume\":155550,\"Date\":\"2024-12-24 11:12:00 AM\"},{\"ScripCode\":37335,\"Open\":200.57,\"Close\":200.51,\"High\":200.66,\"Low\":200.51,\"Volume\":54900,\"Date\":\"2024-12-24 11:13:00 AM\"},{\"ScripCode\":37335,\"Open\":200.5,\"Close\":200.47,\"High\":200.59,\"Low\":200.45,\"Volume\":96075,\"Date\":\"2024-12-24 11:14:00 AM\"},{\"ScripCode\":37335,\"Open\":200.54,\"Close\":200.2,\"High\":200.65,\"Low\":200.15,\"Volume\":187575,\"Date\":\"2024-12-24 11:15:00 AM\"},{\"ScripCode\":37335,\"Open\":200.2,\"Close\":200.7,\"High\":200.7,\"Low\":200.2,\"Volume\":183000,\"Date\":\"2024-12-24 11:16:00 AM\"},{\"ScripCode\":37335,\"Open\":200.65,\"Close\":200.68,\"High\":200.76,\"Low\":200.65,\"Volume\":54900,\"Date\":\"2024-12-24 11:17:00 AM\"},{\"ScripCode\":37335,\"Open\":200.76,\"Close\":200.93,\"High\":200.93,\"Low\":200.76,\"Volume\":68625,\"Date\":\"2024-12-24 11:18:00 AM\"},{\"ScripCode\":37335,\"Open\":201.17,\"Close\":200.92,\"High\":201.18,\"Low\":200.92,\"Volume\":256200,\"Date\":\"2024-12-24 11:19:00 AM\"},{\"ScripCode\":37335,\"Open\":200.91,\"Close\":200.82,\"High\":200.92,\"Low\":200.72,\"Volume\":96075,\"Date\":\"2024-12-24 11:20:00 AM\"},{\"ScripCode\":37335,\"Open\":200.82,\"Close\":200.83,\"High\":200.83,\"Low\":200.79,\"Volume\":178425,\"Date\":\"2024-12-24 11:21:00 AM\"},{\"ScripCode\":37335,\"Open\":200.89,\"Close\":200.91,\"High\":200.91,\"Low\":200.65,\"Volume\":233325,\"Date\":\"2024-12-24 11:22:00 AM\"},{\"ScripCode\":37335,\"Open\":200.8,\"Close\":200.8,\"High\":200.91,\"Low\":200.74,\"Volume\":59475,\"Date\":\"2024-12-24 11:23:00 AM\"},{\"ScripCode\":37335,\"Open\":200.71,\"Close\":200.61,\"High\":200.73,\"Low\":200.53,\"Volume\":86925,\"Date\":\"2024-12-24 11:24:00 AM\"},{\"ScripCode\":37335,\"Open\":200.72,\"Close\":200.68,\"High\":200.72,\"Low\":200.68,\"Volume\":86925,\"Date\":\"2024-12-24 11:25:00 AM\"},{\"ScripCode\":37335,\"Open\":200.74,\"Close\":200.77,\"High\":200.77,\"Low\":200.74,\"Volume\":50325,\"Date\":\"2024-12-24 11:26:00 AM\"},{\"ScripCode\":37335,\"Open\":200.26,\"Close\":200.2,\"High\":200.26,\"Low\":200.2,\"Volume\":105225,\"Date\":\"2024-12-24 11:27:00 AM\"},{\"ScripCode\":37335,\"Open\":200.18,\"Close\":200.22,\"High\":200.22,\"Low\":200.18,\"Volume\":86925,\"Date\":\"2024-12-24 11:28:00 AM\"},{\"ScripCode\":37335,\"Open\":200.25,\"Close\":200.11,\"High\":200.25,\"Low\":200.11,\"Volume\":77775,\"Date\":\"2024-12-24 11:29:00 AM\"},{\"ScripCode\":37335,\"Open\":200.2,\"Close\":199.98,\"High\":200.2,\"Low\":199.98,\"Volume\":68625,\"Date\":\"2024-12-24 11:30:00 AM\"},{\"ScripCode\":37335,\"Open\":199.85,\"Close\":199.93,\"High\":199.96,\"Low\":199.85,\"Volume\":59475,\"Date\":\"2024-12-24 11:31:00 AM\"},{\"ScripCode\":37335,\"Open\":199.84,\"Close\":199.89,\"High\":199.9,\"Low\":199.78,\"Volume\":64050,\"Date\":\"2024-12-24 11:32:00 AM\"},{\"ScripCode\":37335,\"Open\":199.83,\"Close\":199.81,\"High\":199.85,\"Low\":199.81,\"Volume\":50325,\"Date\":\"2024-12-24 11:33:00 AM\"},{\"ScripCode\":37335,\"Open\":199.85,\"Close\":199.91,\"High\":199.91,\"Low\":199.85,\"Volume\":128100,\"Date\":\"2024-12-24 11:34:00 AM\"},{\"ScripCode\":37335,\"Open\":199.99,\"Close\":199.96,\"High\":199.99,\"Low\":199.96,\"Volume\":59475,\"Date\":\"2024-12-24 11:35:00 AM\"},{\"ScripCode\":37335,\"Open\":199.93,\"Close\":199.64,\"High\":199.93,\"Low\":199.64,\"Volume\":237900,\"Date\":\"2024-12-24 11:36:00 AM\"},{\"ScripCode\":37335,\"Open\":199.66,\"Close\":199.64,\"High\":199.71,\"Low\":199.61,\"Volume\":141825,\"Date\":\"2024-12-24 11:37:00 AM\"},{\"ScripCode\":37335,\"Open\":199.7,\"Close\":199.75,\"High\":199.79,\"Low\":199.68,\"Volume\":96075,\"Date\":\"2024-12-24 11:38:00 AM\"},{\"ScripCode\":37335,\"Open\":199.72,\"Close\":199.68,\"High\":199.72,\"Low\":199.68,\"Volume\":54900,\"Date\":\"2024-12-24 11:39:00 AM\"},{\"ScripCode\":37335,\"Open\":199.79,\"Close\":199.79,\"High\":199.79,\"Low\":199.79,\"Volume\":114375,\"Date\":\"2024-12-24 11:40:00 AM\"},{\"ScripCode\":37335,\"Open\":199.69,\"Close\":199.72,\"High\":199.72,\"Low\":199.69,\"Volume\":219600,\"Date\":\"2024-12-24 11:41:00 AM\"},{\"ScripCode\":37335,\"Open\":199.68,\"Close\":199.56,\"High\":199.68,\"Low\":199.56,\"Volume\":173850,\"Date\":\"2024-12-24 11:42:00 AM\"},{\"ScripCode\":37335,\"Open\":199.36,\"Close\":199.32,\"High\":199.5,\"Low\":199.32,\"Volume\":228750,\"Date\":\"2024-12-24 11:43:00 AM\"},{\"ScripCode\":37335,\"Open\":199.3,\"Close\":199.11,\"High\":199.33,\"Low\":199.08,\"Volume\":196725,\"Date\":\"2024-12-24 11:44:00 AM\"},{\"ScripCode\":37335,\"Open\":199.06,\"Close\":199.2,\"High\":199.22,\"Low\":199.01,\"Volume\":105225,\"Date\":\"2024-12-24 11:45:00 AM\"},{\"ScripCode\":37335,\"Open\":199.2,\"Close\":199.3,\"High\":199.37,\"Low\":199.2,\"Volume\":105225,\"Date\":\"2024-12-24 11:46:00 AM\"},{\"ScripCode\":37335,\"Open\":199.37,\"Close\":199.28,\"High\":199.37,\"Low\":199.18,\"Volume\":173850,\"Date\":\"2024-12-24 11:47:00 AM\"},{\"ScripCode\":37335,\"Open\":199.28,\"Close\":199.35,\"High\":199.47,\"Low\":199.21,\"Volume\":173850,\"Date\":\"2024-12-24 11:48:00 AM\"},{\"ScripCode\":37335,\"Open\":199.39,\"Close\":199.45,\"High\":199.48,\"Low\":199.31,\"Volume\":91500,\"Date\":\"2024-12-24 11:49:00 AM\"},{\"ScripCode\":37335,\"Open\":199.36,\"Close\":199.12,\"High\":199.37,\"Low\":199.03,\"Volume\":150975,\"Date\":\"2024-12-24 11:50:00 AM\"},{\"ScripCode\":37335,\"Open\":199.1,\"Close\":199.19,\"High\":199.19,\"Low\":199,\"Volume\":196725,\"Date\":\"2024-12-24 11:51:00 AM\"},{\"ScripCode\":37335,\"Open\":199.13,\"Close\":199.09,\"High\":199.25,\"Low\":199.06,\"Volume\":86925,\"Date\":\"2024-12-24 11:52:00 AM\"},{\"ScripCode\":37335,\"Open\":199.09,\"Close\":199.2,\"High\":199.2,\"Low\":199,\"Volume\":146400,\"Date\":\"2024-12-24 11:53:00 AM\"},{\"ScripCode\":37335,\"Open\":199.2,\"Close\":198.89,\"High\":199.2,\"Low\":198.89,\"Volume\":123525,\"Date\":\"2024-12-24 11:54:00 AM\"},{\"ScripCode\":37335,\"Open\":198.97,\"Close\":199.24,\"High\":199.28,\"Low\":198.81,\"Volume\":118950,\"Date\":\"2024-12-24 11:55:00 AM\"},{\"ScripCode\":37335,\"Open\":199.21,\"Close\":199.05,\"High\":199.23,\"Low\":198.99,\"Volume\":155550,\"Date\":\"2024-12-24 11:56:00 AM\"},{\"ScripCode\":37335,\"Open\":199.05,\"Close\":198.99,\"High\":199.05,\"Low\":198.99,\"Volume\":109800,\"Date\":\"2024-12-24 11:57:00 AM\"},{\"ScripCode\":37335,\"Open\":198.88,\"Close\":198.82,\"High\":198.88,\"Low\":198.82,\"Volume\":137250,\"Date\":\"2024-12-24 11:58:00 AM\"},{\"ScripCode\":37335,\"Open\":198.92,\"Close\":198.97,\"High\":198.97,\"Low\":198.92,\"Volume\":141825,\"Date\":\"2024-12-24 11:59:00 AM\"},{\"ScripCode\":37335,\"Open\":198.94,\"Close\":198.85,\"High\":198.94,\"Low\":198.85,\"Volume\":150975,\"Date\":\"2024-12-24 12:00:00 PM\"},{\"ScripCode\":37335,\"Open\":198.77,\"Close\":198.75,\"High\":198.9,\"Low\":198.7,\"Volume\":160125,\"Date\":\"2024-12-24 12:01:00 PM\"},{\"ScripCode\":37335,\"Open\":198.74,\"Close\":198.77,\"High\":198.87,\"Low\":198.64,\"Volume\":123525,\"Date\":\"2024-12-24 12:02:00 PM\"},{\"ScripCode\":37335,\"Open\":198.69,\"Close\":198.92,\"High\":198.92,\"Low\":198.68,\"Volume\":41175,\"Date\":\"2024-12-24 12:03:00 PM\"},{\"ScripCode\":37335,\"Open\":198.7,\"Close\":198.73,\"High\":198.77,\"Low\":198.65,\"Volume\":114375,\"Date\":\"2024-12-24 12:04:00 PM\"},{\"ScripCode\":37335,\"Open\":198.66,\"Close\":198.74,\"High\":198.74,\"Low\":198.66,\"Volume\":36600,\"Date\":\"2024-12-24 12:05:00 PM\"},{\"ScripCode\":37335,\"Open\":198.89,\"Close\":198.94,\"High\":198.94,\"Low\":198.89,\"Volume\":155550,\"Date\":\"2024-12-24 12:06:00 PM\"},{\"ScripCode\":37335,\"Open\":198.91,\"Close\":198.89,\"High\":198.97,\"Low\":198.86,\"Volume\":118950,\"Date\":\"2024-12-24 12:07:00 PM\"},{\"ScripCode\":37335,\"Open\":198.94,\"Close\":198.92,\"High\":198.94,\"Low\":198.9,\"Volume\":18300,\"Date\":\"2024-12-24 12:08:00 PM\"},{\"ScripCode\":37335,\"Open\":198.92,\"Close\":198.82,\"High\":198.92,\"Low\":198.82,\"Volume\":96075,\"Date\":\"2024-12-24 12:09:00 PM\"},{\"ScripCode\":37335,\"Open\":198.75,\"Close\":198.75,\"High\":198.75,\"Low\":198.75,\"Volume\":59475,\"Date\":\"2024-12-24 12:10:00 PM\"},{\"ScripCode\":37335,\"Open\":198.84,\"Close\":198.9,\"High\":198.9,\"Low\":198.84,\"Volume\":82350,\"Date\":\"2024-12-24 12:11:00 PM\"},{\"ScripCode\":37335,\"Open\":198.95,\"Close\":198.93,\"High\":198.95,\"Low\":198.93,\"Volume\":36600,\"Date\":\"2024-12-24 12:12:00 PM\"},{\"ScripCode\":37335,\"Open\":198.9,\"Close\":198.79,\"High\":198.9,\"Low\":198.79,\"Volume\":45750,\"Date\":\"2024-12-24 12:13:00 PM\"},{\"ScripCode\":37335,\"Open\":198.63,\"Close\":198.45,\"High\":198.69,\"Low\":198.4,\"Volume\":311100,\"Date\":\"2024-12-24 12:14:00 PM\"},{\"ScripCode\":37335,\"Open\":198.33,\"Close\":198.29,\"High\":198.41,\"Low\":198.25,\"Volume\":96075,\"Date\":\"2024-12-24 12:15:00 PM\"},{\"ScripCode\":37335,\"Open\":198.26,\"Close\":198.22,\"High\":198.33,\"Low\":198.17,\"Volume\":73200,\"Date\":\"2024-12-24 12:16:00 PM\"},{\"ScripCode\":37335,\"Open\":198.22,\"Close\":198.08,\"High\":198.22,\"Low\":198.08,\"Volume\":50325,\"Date\":\"2024-12-24 12:17:00 PM\"},{\"ScripCode\":37335,\"Open\":198.42,\"Close\":198.44,\"High\":198.44,\"Low\":198.42,\"Volume\":141825,\"Date\":\"2024-12-24 12:18:00 PM\"},{\"ScripCode\":37335,\"Open\":198.18,\"Close\":198.3,\"High\":198.31,\"Low\":198.09,\"Volume\":123525,\"Date\":\"2024-12-24 12:19:00 PM\"},{\"ScripCode\":37335,\"Open\":198.2,\"Close\":198.19,\"High\":198.28,\"Low\":198.17,\"Volume\":54900,\"Date\":\"2024-12-24 12:20:00 PM\"},{\"ScripCode\":37335,\"Open\":198.17,\"Close\":198.08,\"High\":198.18,\"Low\":198.08,\"Volume\":50325,\"Date\":\"2024-12-24 12:21:00 PM\"},{\"ScripCode\":37335,\"Open\":198.2,\"Close\":198.19,\"High\":198.2,\"Low\":198.19,\"Volume\":68625,\"Date\":\"2024-12-24 12:22:00 PM\"},{\"ScripCode\":37335,\"Open\":198.21,\"Close\":198.2,\"High\":198.21,\"Low\":198.2,\"Volume\":50325,\"Date\":\"2024-12-24 12:23:00 PM\"},{\"ScripCode\":37335,\"Open\":198.11,\"Close\":198.1,\"High\":198.11,\"Low\":198.1,\"Volume\":41175,\"Date\":\"2024-12-24 12:24:00 PM\"},{\"ScripCode\":37335,\"Open\":198.1,\"Close\":198,\"High\":198.1,\"Low\":197.95,\"Volume\":178425,\"Date\":\"2024-12-24 12:25:00 PM\"},{\"ScripCode\":37335,\"Open\":198,\"Close\":197.85,\"High\":198.05,\"Low\":197.84,\"Volume\":105225,\"Date\":\"2024-12-24 12:26:00 PM\"},{\"ScripCode\":37335,\"Open\":197.9,\"Close\":197.92,\"High\":197.92,\"Low\":197.87,\"Volume\":45750,\"Date\":\"2024-12-24 12:27:00 PM\"},{\"ScripCode\":37335,\"Open\":197.94,\"Close\":197.94,\"High\":197.95,\"Low\":197.88,\"Volume\":73200,\"Date\":\"2024-12-24 12:28:00 PM\"},{\"ScripCode\":37335,\"Open\":197.94,\"Close\":197.82,\"High\":197.94,\"Low\":197.82,\"Volume\":27450,\"Date\":\"2024-12-24 12:29:00 PM\"},{\"ScripCode\":37335,\"Open\":197.87,\"Close\":197.85,\"High\":197.87,\"Low\":197.85,\"Volume\":50325,\"Date\":\"2024-12-24 12:30:00 PM\"},{\"ScripCode\":37335,\"Open\":197.8,\"Close\":197.95,\"High\":197.95,\"Low\":197.8,\"Volume\":59475,\"Date\":\"2024-12-24 12:31:00 PM\"},{\"ScripCode\":37335,\"Open\":197.9,\"Close\":197.94,\"High\":197.94,\"Low\":197.9,\"Volume\":59475,\"Date\":\"2024-12-24 12:32:00 PM\"},{\"ScripCode\":37335,\"Open\":197.95,\"Close\":197.93,\"High\":197.95,\"Low\":197.93,\"Volume\":45750,\"Date\":\"2024-12-24 12:33:00 PM\"},{\"ScripCode\":37335,\"Open\":198.06,\"Close\":198.14,\"High\":198.14,\"Low\":198.06,\"Volume\":118950,\"Date\":\"2024-12-24 12:34:00 PM\"},{\"ScripCode\":37335,\"Open\":198.06,\"Close\":198.06,\"High\":198.12,\"Low\":198.05,\"Volume\":64050,\"Date\":\"2024-12-24 12:35:00 PM\"},{\"ScripCode\":37335,\"Open\":198.05,\"Close\":197.95,\"High\":198.05,\"Low\":197.95,\"Volume\":50325,\"Date\":\"2024-12-24 12:36:00 PM\"},{\"ScripCode\":37335,\"Open\":197.98,\"Close\":197.82,\"High\":197.98,\"Low\":197.74,\"Volume\":82350,\"Date\":\"2024-12-24 12:37:00 PM\"},{\"ScripCode\":37335,\"Open\":197.84,\"Close\":197.86,\"High\":197.88,\"Low\":197.84,\"Volume\":41175,\"Date\":\"2024-12-24 12:38:00 PM\"},{\"ScripCode\":37335,\"Open\":197.87,\"Close\":198.01,\"High\":198.01,\"Low\":197.87,\"Volume\":64050,\"Date\":\"2024-12-24 12:39:00 PM\"},{\"ScripCode\":37335,\"Open\":198.02,\"Close\":198.16,\"High\":198.16,\"Low\":197.9,\"Volume\":73200,\"Date\":\"2024-12-24 12:40:00 PM\"},{\"ScripCode\":37335,\"Open\":198.18,\"Close\":198.05,\"High\":198.26,\"Low\":198.05,\"Volume\":64050,\"Date\":\"2024-12-24 12:41:00 PM\"},{\"ScripCode\":37335,\"Open\":198.11,\"Close\":198.26,\"High\":198.26,\"Low\":198.03,\"Volume\":36600,\"Date\":\"2024-12-24 12:42:00 PM\"},{\"ScripCode\":37335,\"Open\":198.27,\"Close\":198.1,\"High\":198.27,\"Low\":198.1,\"Volume\":599325,\"Date\":\"2024-12-24 12:43:00 PM\"},{\"ScripCode\":37335,\"Open\":198.1,\"Close\":198.18,\"High\":198.29,\"Low\":198.08,\"Volume\":45750,\"Date\":\"2024-12-24 12:44:00 PM\"},{\"ScripCode\":37335,\"Open\":198.19,\"Close\":198.31,\"High\":198.31,\"Low\":198.18,\"Volume\":22875,\"Date\":\"2024-12-24 12:45:00 PM\"},{\"ScripCode\":37335,\"Open\":198.45,\"Close\":198.64,\"High\":198.69,\"Low\":198.42,\"Volume\":82350,\"Date\":\"2024-12-24 12:46:00 PM\"},{\"ScripCode\":37335,\"Open\":198.6,\"Close\":198.51,\"High\":198.6,\"Low\":198.42,\"Volume\":59475,\"Date\":\"2024-12-24 12:47:00 PM\"},{\"ScripCode\":37335,\"Open\":198.57,\"Close\":198.58,\"High\":198.6,\"Low\":198.48,\"Volume\":32025,\"Date\":\"2024-12-24 12:48:00 PM\"},{\"ScripCode\":37335,\"Open\":198.5,\"Close\":198.75,\"High\":198.75,\"Low\":198.5,\"Volume\":114375,\"Date\":\"2024-12-24 12:49:00 PM\"},{\"ScripCode\":37335,\"Open\":198.81,\"Close\":198.96,\"High\":198.96,\"Low\":198.79,\"Volume\":54900,\"Date\":\"2024-12-24 12:50:00 PM\"},{\"ScripCode\":37335,\"Open\":199,\"Close\":199.2,\"High\":199.2,\"Low\":199,\"Volume\":73200,\"Date\":\"2024-12-24 12:51:00 PM\"},{\"ScripCode\":37335,\"Open\":199.24,\"Close\":199.17,\"High\":199.37,\"Low\":199.13,\"Volume\":366000,\"Date\":\"2024-12-24 12:52:00 PM\"},{\"ScripCode\":37335,\"Open\":199.26,\"Close\":198.99,\"High\":199.35,\"Low\":198.99,\"Volume\":36600,\"Date\":\"2024-12-24 12:53:00 PM\"},{\"ScripCode\":37335,\"Open\":199.09,\"Close\":199.15,\"High\":199.18,\"Low\":199,\"Volume\":45750,\"Date\":\"2024-12-24 12:54:00 PM\"},{\"ScripCode\":37335,\"Open\":199.1,\"Close\":198.99,\"High\":199.14,\"Low\":198.93,\"Volume\":41175,\"Date\":\"2024-12-24 12:55:00 PM\"},{\"ScripCode\":37335,\"Open\":198.96,\"Close\":198.9,\"High\":198.97,\"Low\":198.87,\"Volume\":22875,\"Date\":\"2024-12-24 12:56:00 PM\"},{\"ScripCode\":37335,\"Open\":198.91,\"Close\":198.72,\"High\":198.91,\"Low\":198.72,\"Volume\":18300,\"Date\":\"2024-12-24 12:57:00 PM\"},{\"ScripCode\":37335,\"Open\":198.8,\"Close\":198.74,\"High\":198.8,\"Low\":198.74,\"Volume\":50325,\"Date\":\"2024-12-24 12:58:00 PM\"},{\"ScripCode\":37335,\"Open\":198.46,\"Close\":198.55,\"High\":198.55,\"Low\":198.46,\"Volume\":41175,\"Date\":\"2024-12-24 12:59:00 PM\"},{\"ScripCode\":37335,\"Open\":198.58,\"Close\":198.54,\"High\":198.58,\"Low\":198.54,\"Volume\":27450,\"Date\":\"2024-12-24 01:00:00 PM\"},{\"ScripCode\":37335,\"Open\":198.49,\"Close\":198.46,\"High\":198.49,\"Low\":198.46,\"Volume\":68625,\"Date\":\"2024-12-24 01:01:00 PM\"},{\"ScripCode\":37335,\"Open\":198.25,\"Close\":198.17,\"High\":198.25,\"Low\":198.17,\"Volume\":73200,\"Date\":\"2024-12-24 01:02:00 PM\"},{\"ScripCode\":37335,\"Open\":198.1,\"Close\":198.1,\"High\":198.1,\"Low\":198.1,\"Volume\":68625,\"Date\":\"2024-12-24 01:03:00 PM\"},{\"ScripCode\":37335,\"Open\":197.98,\"Close\":198,\"High\":198,\"Low\":197.98,\"Volume\":96075,\"Date\":\"2024-12-24 01:04:00 PM\"},{\"ScripCode\":37335,\"Open\":198,\"Close\":197.94,\"High\":198,\"Low\":197.94,\"Volume\":41175,\"Date\":\"2024-12-24 01:05:00 PM\"},{\"ScripCode\":37335,\"Open\":198.05,\"Close\":197.96,\"High\":198.05,\"Low\":197.96,\"Volume\":41175,\"Date\":\"2024-12-24 01:06:00 PM\"},{\"ScripCode\":37335,\"Open\":197.96,\"Close\":198,\"High\":198,\"Low\":197.96,\"Volume\":59475,\"Date\":\"2024-12-24 01:07:00 PM\"},{\"ScripCode\":37335,\"Open\":197.95,\"Close\":198.01,\"High\":198.01,\"Low\":197.95,\"Volume\":73200,\"Date\":\"2024-12-24 01:08:00 PM\"},{\"ScripCode\":37335,\"Open\":198.1,\"Close\":198.03,\"High\":198.1,\"Low\":198.03,\"Volume\":36600,\"Date\":\"2024-12-24 01:09:00 PM\"},{\"ScripCode\":37335,\"Open\":198.07,\"Close\":198.03,\"High\":198.07,\"Low\":198.03,\"Volume\":50325,\"Date\":\"2024-12-24 01:10:00 PM\"},{\"ScripCode\":37335,\"Open\":198.04,\"Close\":197.98,\"High\":198.04,\"Low\":197.98,\"Volume\":22875,\"Date\":\"2024-12-24 01:11:00 PM\"},{\"ScripCode\":37335,\"Open\":198,\"Close\":197.91,\"High\":198,\"Low\":197.91,\"Volume\":36600,\"Date\":\"2024-12-24 01:12:00 PM\"},{\"ScripCode\":37335,\"Open\":197.95,\"Close\":197.88,\"High\":197.95,\"Low\":197.81,\"Volume\":77775,\"Date\":\"2024-12-24 01:13:00 PM\"},{\"ScripCode\":37335,\"Open\":197.86,\"Close\":197.93,\"High\":197.93,\"Low\":197.86,\"Volume\":36600,\"Date\":\"2024-12-24 01:14:00 PM\"},{\"ScripCode\":37335,\"Open\":197.93,\"Close\":198.11,\"High\":198.11,\"Low\":197.93,\"Volume\":91500,\"Date\":\"2024-12-24 01:15:00 PM\"},{\"ScripCode\":37335,\"Open\":198.17,\"Close\":198.17,\"High\":198.23,\"Low\":198.17,\"Volume\":36600,\"Date\":\"2024-12-24 01:16:00 PM\"},{\"ScripCode\":37335,\"Open\":198.2,\"Close\":198.07,\"High\":198.2,\"Low\":198.01,\"Volume\":105225,\"Date\":\"2024-12-24 01:17:00 PM\"},{\"ScripCode\":37335,\"Open\":198.05,\"Close\":198.07,\"High\":198.07,\"Low\":198.05,\"Volume\":27450,\"Date\":\"2024-12-24 01:18:00 PM\"},{\"ScripCode\":37335,\"Open\":198.05,\"Close\":198.01,\"High\":198.05,\"Low\":198.01,\"Volume\":41175,\"Date\":\"2024-12-24 01:19:00 PM\"},{\"ScripCode\":37335,\"Open\":198,\"Close\":198.1,\"High\":198.2,\"Low\":198,\"Volume\":77775,\"Date\":\"2024-12-24 01:20:00 PM\"},{\"ScripCode\":37335,\"Open\":198.09,\"Close\":198.34,\"High\":198.34,\"Low\":198.09,\"Volume\":105225,\"Date\":\"2024-12-24 01:21:00 PM\"},{\"ScripCode\":37335,\"Open\":198.49,\"Close\":198.53,\"High\":198.53,\"Low\":198.49,\"Volume\":45750,\"Date\":\"2024-12-24 01:22:00 PM\"},{\"ScripCode\":37335,\"Open\":198.32,\"Close\":198.26,\"High\":198.32,\"Low\":198.26,\"Volume\":41175,\"Date\":\"2024-12-24 01:23:00 PM\"},{\"ScripCode\":37335,\"Open\":198.22,\"Close\":198.34,\"High\":198.34,\"Low\":198.22,\"Volume\":36600,\"Date\":\"2024-12-24 01:24:00 PM\"},{\"ScripCode\":37335,\"Open\":198.24,\"Close\":198.14,\"High\":198.24,\"Low\":198.07,\"Volume\":54900,\"Date\":\"2024-12-24 01:25:00 PM\"},{\"ScripCode\":37335,\"Open\":198.14,\"Close\":198.15,\"High\":198.19,\"Low\":198.1,\"Volume\":27450,\"Date\":\"2024-12-24 01:26:00 PM\"},{\"ScripCode\":37335,\"Open\":198.15,\"Close\":198.12,\"High\":198.15,\"Low\":198.12,\"Volume\":22875,\"Date\":\"2024-12-24 01:27:00 PM\"},{\"ScripCode\":37335,\"Open\":198.13,\"Close\":198.13,\"High\":198.13,\"Low\":198.13,\"Volume\":22875,\"Date\":\"2024-12-24 01:28:00 PM\"},{\"ScripCode\":37335,\"Open\":198.03,\"Close\":198.11,\"High\":198.11,\"Low\":198.03,\"Volume\":36600,\"Date\":\"2024-12-24 01:29:00 PM\"},{\"ScripCode\":37335,\"Open\":198.14,\"Close\":198.1,\"High\":198.14,\"Low\":198.1,\"Volume\":41175,\"Date\":\"2024-12-24 01:30:00 PM\"},{\"ScripCode\":37335,\"Open\":198.08,\"Close\":198.21,\"High\":198.21,\"Low\":198.08,\"Volume\":59475,\"Date\":\"2024-12-24 01:31:00 PM\"},{\"ScripCode\":37335,\"Open\":198.17,\"Close\":198.01,\"High\":198.17,\"Low\":198.01,\"Volume\":64050,\"Date\":\"2024-12-24 01:32:00 PM\"},{\"ScripCode\":37335,\"Open\":198.09,\"Close\":198.22,\"High\":198.22,\"Low\":198.09,\"Volume\":50325,\"Date\":\"2024-12-24 01:33:00 PM\"},{\"ScripCode\":37335,\"Open\":198.3,\"Close\":198.31,\"High\":198.31,\"Low\":198.3,\"Volume\":41175,\"Date\":\"2024-12-24 01:34:00 PM\"},{\"ScripCode\":37335,\"Open\":198.35,\"Close\":198.59,\"High\":198.59,\"Low\":198.35,\"Volume\":45750,\"Date\":\"2024-12-24 01:35:00 PM\"},{\"ScripCode\":37335,\"Open\":198.6,\"Close\":198.56,\"High\":198.6,\"Low\":198.56,\"Volume\":41175,\"Date\":\"2024-12-24 01:36:00 PM\"},{\"ScripCode\":37335,\"Open\":198.66,\"Close\":198.62,\"High\":198.66,\"Low\":198.62,\"Volume\":41175,\"Date\":\"2024-12-24 01:37:00 PM\"},{\"ScripCode\":37335,\"Open\":198.49,\"Close\":198.59,\"High\":198.59,\"Low\":198.49,\"Volume\":73200,\"Date\":\"2024-12-24 01:38:00 PM\"},{\"ScripCode\":37335,\"Open\":198.57,\"Close\":198.51,\"High\":198.57,\"Low\":198.51,\"Volume\":22875,\"Date\":\"2024-12-24 01:39:00 PM\"},{\"ScripCode\":37335,\"Open\":198.54,\"Close\":198.46,\"High\":198.54,\"Low\":198.46,\"Volume\":45750,\"Date\":\"2024-12-24 01:40:00 PM\"},{\"ScripCode\":37335,\"Open\":198.43,\"Close\":198.44,\"High\":198.44,\"Low\":198.43,\"Volume\":91500,\"Date\":\"2024-12-24 01:41:00 PM\"},{\"ScripCode\":37335,\"Open\":198.4,\"Close\":198.29,\"High\":198.43,\"Low\":198.26,\"Volume\":82350,\"Date\":\"2024-12-24 01:42:00 PM\"},{\"ScripCode\":37335,\"Open\":198.37,\"Close\":198.33,\"High\":198.37,\"Low\":198.26,\"Volume\":45750,\"Date\":\"2024-12-24 01:43:00 PM\"},{\"ScripCode\":37335,\"Open\":198.42,\"Close\":198.43,\"High\":198.43,\"Low\":198.42,\"Volume\":22875,\"Date\":\"2024-12-24 01:44:00 PM\"},{\"ScripCode\":37335,\"Open\":198.03,\"Close\":197.99,\"High\":198.03,\"Low\":197.99,\"Volume\":109800,\"Date\":\"2024-12-24 01:45:00 PM\"},{\"ScripCode\":37335,\"Open\":198,\"Close\":197.9,\"High\":198,\"Low\":197.9,\"Volume\":41175,\"Date\":\"2024-12-24 01:46:00 PM\"},{\"ScripCode\":37335,\"Open\":198.14,\"Close\":198.13,\"High\":198.14,\"Low\":198.13,\"Volume\":105225,\"Date\":\"2024-12-24 01:47:00 PM\"},{\"ScripCode\":37335,\"Open\":198.11,\"Close\":198.01,\"High\":198.11,\"Low\":198.01,\"Volume\":128100,\"Date\":\"2024-12-24 01:48:00 PM\"},{\"ScripCode\":37335,\"Open\":197.92,\"Close\":197.97,\"High\":198.03,\"Low\":197.9,\"Volume\":100650,\"Date\":\"2024-12-24 01:49:00 PM\"},{\"ScripCode\":37335,\"Open\":197.94,\"Close\":197.91,\"High\":197.95,\"Low\":197.89,\"Volume\":64050,\"Date\":\"2024-12-24 01:50:00 PM\"},{\"ScripCode\":37335,\"Open\":197.98,\"Close\":197.96,\"High\":197.98,\"Low\":197.96,\"Volume\":91500,\"Date\":\"2024-12-24 01:51:00 PM\"},{\"ScripCode\":37335,\"Open\":198.1,\"Close\":198.35,\"High\":198.35,\"Low\":198.1,\"Volume\":297375,\"Date\":\"2024-12-24 01:52:00 PM\"},{\"ScripCode\":37335,\"Open\":198.33,\"Close\":198.3,\"High\":198.33,\"Low\":198.3,\"Volume\":100650,\"Date\":\"2024-12-24 01:53:00 PM\"},{\"ScripCode\":37335,\"Open\":198.24,\"Close\":198.28,\"High\":198.28,\"Low\":198.24,\"Volume\":45750,\"Date\":\"2024-12-24 01:54:00 PM\"},{\"ScripCode\":37335,\"Open\":198.22,\"Close\":198.17,\"High\":198.22,\"Low\":198.17,\"Volume\":45750,\"Date\":\"2024-12-24 01:55:00 PM\"},{\"ScripCode\":37335,\"Open\":198.08,\"Close\":198.08,\"High\":198.08,\"Low\":198.08,\"Volume\":36600,\"Date\":\"2024-12-24 01:56:00 PM\"},{\"ScripCode\":37335,\"Open\":198.07,\"Close\":198.07,\"High\":198.07,\"Low\":198.07,\"Volume\":64050,\"Date\":\"2024-12-24 01:57:00 PM\"},{\"ScripCode\":37335,\"Open\":198.11,\"Close\":198.06,\"High\":198.11,\"Low\":198.06,\"Volume\":41175,\"Date\":\"2024-12-24 01:58:00 PM\"},{\"ScripCode\":37335,\"Open\":198.14,\"Close\":198.05,\"High\":198.14,\"Low\":198.02,\"Volume\":59475,\"Date\":\"2024-12-24 01:59:00 PM\"},{\"ScripCode\":37335,\"Open\":198.05,\"Close\":197.9,\"High\":198.05,\"Low\":197.9,\"Volume\":64050,\"Date\":\"2024-12-24 02:00:00 PM\"},{\"ScripCode\":37335,\"Open\":197.9,\"Close\":197.99,\"High\":198.03,\"Low\":197.8,\"Volume\":41175,\"Date\":\"2024-12-24 02:01:00 PM\"},{\"ScripCode\":37335,\"Open\":197.98,\"Close\":198.17,\"High\":198.17,\"Low\":197.98,\"Volume\":82350,\"Date\":\"2024-12-24 02:02:00 PM\"},{\"ScripCode\":37335,\"Open\":198.13,\"Close\":198.15,\"High\":198.15,\"Low\":198.13,\"Volume\":41175,\"Date\":\"2024-12-24 02:03:00 PM\"},{\"ScripCode\":37335,\"Open\":198.04,\"Close\":198.14,\"High\":198.14,\"Low\":198.04,\"Volume\":77775,\"Date\":\"2024-12-24 02:04:00 PM\"},{\"ScripCode\":37335,\"Open\":198.14,\"Close\":198.07,\"High\":198.14,\"Low\":197.95,\"Volume\":77775,\"Date\":\"2024-12-24 02:05:00 PM\"},{\"ScripCode\":37335,\"Open\":198.03,\"Close\":198.03,\"High\":198.07,\"Low\":197.98,\"Volume\":32025,\"Date\":\"2024-12-24 02:06:00 PM\"},{\"ScripCode\":37335,\"Open\":198.04,\"Close\":198.02,\"High\":198.05,\"Low\":197.96,\"Volume\":41175,\"Date\":\"2024-12-24 02:07:00 PM\"},{\"ScripCode\":37335,\"Open\":198.04,\"Close\":197.98,\"High\":198.04,\"Low\":197.98,\"Volume\":32025,\"Date\":\"2024-12-24 02:08:00 PM\"},{\"ScripCode\":37335,\"Open\":197.95,\"Close\":198.05,\"High\":198.13,\"Low\":197.95,\"Volume\":73200,\"Date\":\"2024-12-24 02:09:00 PM\"},{\"ScripCode\":37335,\"Open\":198.03,\"Close\":197.99,\"High\":198.03,\"Low\":197.83,\"Volume\":68625,\"Date\":\"2024-12-24 02:10:00 PM\"},{\"ScripCode\":37335,\"Open\":197.94,\"Close\":197.99,\"High\":198,\"Low\":197.93,\"Volume\":68625,\"Date\":\"2024-12-24 02:11:00 PM\"},{\"ScripCode\":37335,\"Open\":198,\"Close\":198.27,\"High\":198.27,\"Low\":198,\"Volume\":96075,\"Date\":\"2024-12-24 02:12:00 PM\"},{\"ScripCode\":37335,\"Open\":198.23,\"Close\":198.4,\"High\":198.4,\"Low\":198.23,\"Volume\":82350,\"Date\":\"2024-12-24 02:13:00 PM\"},{\"ScripCode\":37335,\"Open\":198.37,\"Close\":198.34,\"High\":198.37,\"Low\":198.34,\"Volume\":86925,\"Date\":\"2024-12-24 02:14:00 PM\"},{\"ScripCode\":37335,\"Open\":198.3,\"Close\":198.33,\"High\":198.33,\"Low\":198.3,\"Volume\":54900,\"Date\":\"2024-12-24 02:15:00 PM\"},{\"ScripCode\":37335,\"Open\":198.28,\"Close\":198.22,\"High\":198.33,\"Low\":198.2,\"Volume\":68625,\"Date\":\"2024-12-24 02:16:00 PM\"},{\"ScripCode\":37335,\"Open\":198.22,\"Close\":198,\"High\":198.23,\"Low\":197.95,\"Volume\":137250,\"Date\":\"2024-12-24 02:17:00 PM\"},{\"ScripCode\":37335,\"Open\":197.97,\"Close\":197.78,\"High\":197.97,\"Low\":197.7,\"Volume\":86925,\"Date\":\"2024-12-24 02:18:00 PM\"},{\"ScripCode\":37335,\"Open\":197.78,\"Close\":197.68,\"High\":197.78,\"Low\":197.68,\"Volume\":45750,\"Date\":\"2024-12-24 02:19:00 PM\"},{\"ScripCode\":37335,\"Open\":197.58,\"Close\":197.51,\"High\":197.58,\"Low\":197.51,\"Volume\":109800,\"Date\":\"2024-12-24 02:20:00 PM\"},{\"ScripCode\":37335,\"Open\":197.51,\"Close\":197.7,\"High\":197.7,\"Low\":197.51,\"Volume\":73200,\"Date\":\"2024-12-24 02:21:00 PM\"},{\"ScripCode\":37335,\"Open\":197.69,\"Close\":197.7,\"High\":197.75,\"Low\":197.69,\"Volume\":32025,\"Date\":\"2024-12-24 02:22:00 PM\"},{\"ScripCode\":37335,\"Open\":197.77,\"Close\":197.75,\"High\":197.77,\"Low\":197.75,\"Volume\":36600,\"Date\":\"2024-12-24 02:23:00 PM\"},{\"ScripCode\":37335,\"Open\":197.64,\"Close\":197.68,\"High\":197.68,\"Low\":197.64,\"Volume\":27450,\"Date\":\"2024-12-24 02:24:00 PM\"},{\"ScripCode\":37335,\"Open\":197.85,\"Close\":197.8,\"High\":197.85,\"Low\":197.8,\"Volume\":45750,\"Date\":\"2024-12-24 02:25:00 PM\"},{\"ScripCode\":37335,\"Open\":197.83,\"Close\":197.85,\"High\":197.85,\"Low\":197.83,\"Volume\":86925,\"Date\":\"2024-12-24 02:26:00 PM\"},{\"ScripCode\":37335,\"Open\":197.89,\"Close\":197.88,\"High\":197.89,\"Low\":197.88,\"Volume\":54900,\"Date\":\"2024-12-24 02:27:00 PM\"},{\"ScripCode\":37335,\"Open\":197.9,\"Close\":197.91,\"High\":197.91,\"Low\":197.9,\"Volume\":77775,\"Date\":\"2024-12-24 02:28:00 PM\"},{\"ScripCode\":37335,\"Open\":197.88,\"Close\":197.66,\"High\":197.88,\"Low\":197.66,\"Volume\":50325,\"Date\":\"2024-12-24 02:29:00 PM\"},{\"ScripCode\":37335,\"Open\":197.77,\"Close\":197.99,\"High\":197.99,\"Low\":197.75,\"Volume\":96075,\"Date\":\"2024-12-24 02:30:00 PM\"},{\"ScripCode\":37335,\"Open\":197.99,\"Close\":197.93,\"High\":197.99,\"Low\":197.93,\"Volume\":27450,\"Date\":\"2024-12-24 02:31:00 PM\"},{\"ScripCode\":37335,\"Open\":197.89,\"Close\":197.79,\"High\":197.89,\"Low\":197.79,\"Volume\":54900,\"Date\":\"2024-12-24 02:32:00 PM\"},{\"ScripCode\":37335,\"Open\":197.73,\"Close\":197.6,\"High\":197.74,\"Low\":197.6,\"Volume\":59475,\"Date\":\"2024-12-24 02:33:00 PM\"},{\"ScripCode\":37335,\"Open\":197.61,\"Close\":197.61,\"High\":197.61,\"Low\":197.6,\"Volume\":36600,\"Date\":\"2024-12-24 02:34:00 PM\"},{\"ScripCode\":37335,\"Open\":197.68,\"Close\":197.65,\"High\":197.68,\"Low\":197.65,\"Volume\":54900,\"Date\":\"2024-12-24 02:35:00 PM\"},{\"ScripCode\":37335,\"Open\":197.77,\"Close\":197.75,\"High\":197.77,\"Low\":197.75,\"Volume\":105225,\"Date\":\"2024-12-24 02:36:00 PM\"},{\"ScripCode\":37335,\"Open\":197.79,\"Close\":197.8,\"High\":197.8,\"Low\":197.79,\"Volume\":41175,\"Date\":\"2024-12-24 02:37:00 PM\"},{\"ScripCode\":37335,\"Open\":197.78,\"Close\":197.8,\"High\":197.8,\"Low\":197.78,\"Volume\":50325,\"Date\":\"2024-12-24 02:38:00 PM\"},{\"ScripCode\":37335,\"Open\":197.71,\"Close\":197.8,\"High\":197.8,\"Low\":197.71,\"Volume\":96075,\"Date\":\"2024-12-24 02:39:00 PM\"},{\"ScripCode\":37335,\"Open\":197.88,\"Close\":197.91,\"High\":197.91,\"Low\":197.88,\"Volume\":91500,\"Date\":\"2024-12-24 02:40:00 PM\"},{\"ScripCode\":37335,\"Open\":197.84,\"Close\":197.84,\"High\":197.84,\"Low\":197.84,\"Volume\":22875,\"Date\":\"2024-12-24 02:41:00 PM\"},{\"ScripCode\":37335,\"Open\":197.73,\"Close\":197.77,\"High\":197.77,\"Low\":197.73,\"Volume\":41175,\"Date\":\"2024-12-24 02:42:00 PM\"},{\"ScripCode\":37335,\"Open\":197.75,\"Close\":197.8,\"High\":197.8,\"Low\":197.75,\"Volume\":32025,\"Date\":\"2024-12-24 02:43:00 PM\"},{\"ScripCode\":37335,\"Open\":197.7,\"Close\":197.88,\"High\":197.88,\"Low\":197.7,\"Volume\":73200,\"Date\":\"2024-12-24 02:44:00 PM\"},{\"ScripCode\":37335,\"Open\":197.84,\"Close\":197.69,\"High\":197.84,\"Low\":197.69,\"Volume\":68625,\"Date\":\"2024-12-24 02:45:00 PM\"},{\"ScripCode\":37335,\"Open\":197.65,\"Close\":197.6,\"High\":197.65,\"Low\":197.6,\"Volume\":64050,\"Date\":\"2024-12-24 02:46:00 PM\"},{\"ScripCode\":37335,\"Open\":197.54,\"Close\":197.62,\"High\":197.62,\"Low\":197.54,\"Volume\":45750,\"Date\":\"2024-12-24 02:47:00 PM\"},{\"ScripCode\":37335,\"Open\":197.6,\"Close\":197.69,\"High\":197.69,\"Low\":197.6,\"Volume\":164700,\"Date\":\"2024-12-24 02:48:00 PM\"},{\"ScripCode\":37335,\"Open\":197.61,\"Close\":197.6,\"High\":197.63,\"Low\":197.53,\"Volume\":82350,\"Date\":\"2024-12-24 02:49:00 PM\"},{\"ScripCode\":37335,\"Open\":197.6,\"Close\":197.55,\"High\":197.6,\"Low\":197.55,\"Volume\":32025,\"Date\":\"2024-12-24 02:50:00 PM\"},{\"ScripCode\":37335,\"Open\":197.69,\"Close\":197.7,\"High\":197.7,\"Low\":197.69,\"Volume\":41175,\"Date\":\"2024-12-24 02:51:00 PM\"},{\"ScripCode\":37335,\"Open\":197.69,\"Close\":197.76,\"High\":197.76,\"Low\":197.69,\"Volume\":27450,\"Date\":\"2024-12-24 02:52:00 PM\"},{\"ScripCode\":37335,\"Open\":197.77,\"Close\":197.85,\"High\":197.92,\"Low\":197.75,\"Volume\":96075,\"Date\":\"2024-12-24 02:53:00 PM\"},{\"ScripCode\":37335,\"Open\":197.9,\"Close\":197.94,\"High\":197.99,\"Low\":197.87,\"Volume\":54900,\"Date\":\"2024-12-24 02:54:00 PM\"},{\"ScripCode\":37335,\"Open\":197.93,\"Close\":198.15,\"High\":198.15,\"Low\":197.93,\"Volume\":114375,\"Date\":\"2024-12-24 02:55:00 PM\"},{\"ScripCode\":37335,\"Open\":198.17,\"Close\":198.23,\"High\":198.3,\"Low\":198.12,\"Volume\":169275,\"Date\":\"2024-12-24 02:56:00 PM\"},{\"ScripCode\":37335,\"Open\":198.21,\"Close\":198.2,\"High\":198.23,\"Low\":198.13,\"Volume\":77775,\"Date\":\"2024-12-24 02:57:00 PM\"},{\"ScripCode\":37335,\"Open\":198.23,\"Close\":198.3,\"High\":198.34,\"Low\":198.17,\"Volume\":388875,\"Date\":\"2024-12-24 02:58:00 PM\"},{\"ScripCode\":37335,\"Open\":198.21,\"Close\":198.23,\"High\":198.29,\"Low\":198.05,\"Volume\":128100,\"Date\":\"2024-12-24 02:59:00 PM\"},{\"ScripCode\":37335,\"Open\":198.3,\"Close\":197.7,\"High\":198.48,\"Low\":197.7,\"Volume\":306525,\"Date\":\"2024-12-24 03:00:00 PM\"},{\"ScripCode\":37335,\"Open\":197.74,\"Close\":197.87,\"High\":197.98,\"Low\":197.72,\"Volume\":114375,\"Date\":\"2024-12-24 03:01:00 PM\"},{\"ScripCode\":37335,\"Open\":197.92,\"Close\":197.8,\"High\":197.92,\"Low\":197.55,\"Volume\":242475,\"Date\":\"2024-12-24 03:02:00 PM\"},{\"ScripCode\":37335,\"Open\":197.8,\"Close\":198.19,\"High\":198.19,\"Low\":197.79,\"Volume\":96075,\"Date\":\"2024-12-24 03:03:00 PM\"},{\"ScripCode\":37335,\"Open\":198.12,\"Close\":198.06,\"High\":198.22,\"Low\":198.06,\"Volume\":123525,\"Date\":\"2024-12-24 03:04:00 PM\"},{\"ScripCode\":37335,\"Open\":198.15,\"Close\":198.2,\"High\":198.2,\"Low\":198.12,\"Volume\":50325,\"Date\":\"2024-12-24 03:05:00 PM\"},{\"ScripCode\":37335,\"Open\":198.18,\"Close\":198.1,\"High\":198.18,\"Low\":198.1,\"Volume\":45750,\"Date\":\"2024-12-24 03:06:00 PM\"},{\"ScripCode\":37335,\"Open\":198.01,\"Close\":197.96,\"High\":198.14,\"Low\":197.96,\"Volume\":228750,\"Date\":\"2024-12-24 03:07:00 PM\"},{\"ScripCode\":37335,\"Open\":197.95,\"Close\":198.01,\"High\":198.09,\"Low\":197.95,\"Volume\":41175,\"Date\":\"2024-12-24 03:08:00 PM\"},{\"ScripCode\":37335,\"Open\":198.09,\"Close\":198.06,\"High\":198.1,\"Low\":197.88,\"Volume\":128100,\"Date\":\"2024-12-24 03:09:00 PM\"},{\"ScripCode\":37335,\"Open\":198.1,\"Close\":198.13,\"High\":198.19,\"Low\":198.06,\"Volume\":164700,\"Date\":\"2024-12-24 03:10:00 PM\"},{\"ScripCode\":37335,\"Open\":198.13,\"Close\":198.2,\"High\":198.2,\"Low\":198.13,\"Volume\":32025,\"Date\":\"2024-12-24 03:11:00 PM\"},{\"ScripCode\":37335,\"Open\":198.13,\"Close\":198.17,\"High\":198.17,\"Low\":198.13,\"Volume\":64050,\"Date\":\"2024-12-24 03:12:00 PM\"},{\"ScripCode\":37335,\"Open\":198,\"Close\":197.92,\"High\":198,\"Low\":197.92,\"Volume\":54900,\"Date\":\"2024-12-24 03:13:00 PM\"},{\"ScripCode\":37335,\"Open\":197.95,\"Close\":197.95,\"High\":198,\"Low\":197.93,\"Volume\":82350,\"Date\":\"2024-12-24 03:14:00 PM\"},{\"ScripCode\":37335,\"Open\":197.96,\"Close\":198.01,\"High\":198.01,\"Low\":197.96,\"Volume\":50325,\"Date\":\"2024-12-24 03:15:00 PM\"},{\"ScripCode\":37335,\"Open\":198.1,\"Close\":198.2,\"High\":198.24,\"Low\":198.1,\"Volume\":141825,\"Date\":\"2024-12-24 03:16:00 PM\"},{\"ScripCode\":37335,\"Open\":198.31,\"Close\":198.23,\"High\":198.31,\"Low\":198.14,\"Volume\":306525,\"Date\":\"2024-12-24 03:17:00 PM\"},{\"ScripCode\":37335,\"Open\":198.12,\"Close\":198.21,\"High\":198.23,\"Low\":198.09,\"Volume\":160125,\"Date\":\"2024-12-24 03:18:00 PM\"},{\"ScripCode\":37335,\"Open\":198.21,\"Close\":198.21,\"High\":198.24,\"Low\":198.15,\"Volume\":68625,\"Date\":\"2024-12-24 03:19:00 PM\"},{\"ScripCode\":37335,\"Open\":198.21,\"Close\":198.15,\"High\":198.21,\"Low\":198.15,\"Volume\":36600,\"Date\":\"2024-12-24 03:20:00 PM\"},{\"ScripCode\":37335,\"Open\":198.2,\"Close\":198.2,\"High\":198.2,\"Low\":198.2,\"Volume\":118950,\"Date\":\"2024-12-24 03:21:00 PM\"},{\"ScripCode\":37335,\"Open\":198.2,\"Close\":198.15,\"High\":198.21,\"Low\":198.11,\"Volume\":155550,\"Date\":\"2024-12-24 03:22:00 PM\"},{\"ScripCode\":37335,\"Open\":198.15,\"Close\":198.05,\"High\":198.16,\"Low\":198.05,\"Volume\":173850,\"Date\":\"2024-12-24 03:23:00 PM\"},{\"ScripCode\":37335,\"Open\":198.15,\"Close\":198.24,\"High\":198.24,\"Low\":198.15,\"Volume\":141825,\"Date\":\"2024-12-24 03:24:00 PM\"},{\"ScripCode\":37335,\"Open\":198.2,\"Close\":198.25,\"High\":198.26,\"Low\":198.2,\"Volume\":45750,\"Date\":\"2024-12-24 03:25:00 PM\"},{\"ScripCode\":37335,\"Open\":198.28,\"Close\":198.28,\"High\":198.28,\"Low\":198.16,\"Volume\":64050,\"Date\":\"2024-12-24 03:26:00 PM\"},{\"ScripCode\":37335,\"Open\":198.28,\"Close\":198.4,\"High\":198.4,\"Low\":198.28,\"Volume\":9150,\"Date\":\"2024-12-24 03:27:00 PM\"},{\"ScripCode\":37335,\"Open\":198.26,\"Close\":198.25,\"High\":198.32,\"Low\":198.25,\"Volume\":22875,\"Date\":\"2024-12-24 03:28:00 PM\"},{\"ScripCode\":37335,\"Open\":198.21,\"Close\":197.75,\"High\":198.21,\"Low\":197.75,\"Volume\":269925,\"Date\":\"2024-12-24 03:29:00 PM\"},{\"ScripCode\":37335,\"Open\":197.59,\"Close\":197.59,\"High\":197.59,\"Low\":197.59,\"Volume\":4575,\"Date\":\"2024-12-24 03:30:00 PM\"},{\"ScripCode\":37335,\"Open\":199.03,\"Close\":198.84,\"High\":199.03,\"Low\":198.35,\"Volume\":105225,\"Date\":\"2024-12-26 09:15:00 AM\"},{\"ScripCode\":37335,\"Open\":198.51,\"Close\":199.7,\"High\":199.84,\"Low\":198.51,\"Volume\":247050,\"Date\":\"2024-12-26 09:16:00 AM\"},{\"ScripCode\":37335,\"Open\":199.7,\"Close\":199.32,\"High\":199.99,\"Low\":199.3,\"Volume\":201300,\"Date\":\"2024-12-26 09:17:00 AM\"},{\"ScripCode\":37335,\"Open\":199.03,\"Close\":198.01,\"High\":199.03,\"Low\":198.01,\"Volume\":91500,\"Date\":\"2024-12-26 09:18:00 AM\"},{\"ScripCode\":37335,\"Open\":198.02,\"Close\":198.45,\"High\":198.49,\"Low\":198.02,\"Volume\":77775,\"Date\":\"2024-12-26 09:19:00 AM\"},{\"ScripCode\":37335,\"Open\":198.44,\"Close\":198.13,\"High\":198.48,\"Low\":198.13,\"Volume\":146400,\"Date\":\"2024-12-26 09:20:00 AM\"},{\"ScripCode\":37335,\"Open\":198.06,\"Close\":198.11,\"High\":198.44,\"Low\":198.06,\"Volume\":82350,\"Date\":\"2024-12-26 09:21:00 AM\"},{\"ScripCode\":37335,\"Open\":198.2,\"Close\":198.12,\"High\":198.36,\"Low\":198.11,\"Volume\":50325,\"Date\":\"2024-12-26 09:22:00 AM\"},{\"ScripCode\":37335,\"Open\":198.11,\"Close\":198.14,\"High\":198.28,\"Low\":198.1,\"Volume\":32025,\"Date\":\"2024-12-26 09:23:00 AM\"},{\"ScripCode\":37335,\"Open\":198.35,\"Close\":198.33,\"High\":198.45,\"Low\":198.24,\"Volume\":114375,\"Date\":\"2024-12-26 09:24:00 AM\"},{\"ScripCode\":37335,\"Open\":198.32,\"Close\":198.15,\"High\":198.32,\"Low\":198.05,\"Volume\":64050,\"Date\":\"2024-12-26 09:25:00 AM\"},{\"ScripCode\":37335,\"Open\":198.07,\"Close\":197.9,\"High\":198.07,\"Low\":197.89,\"Volume\":132675,\"Date\":\"2024-12-26 09:26:00 AM\"},{\"ScripCode\":37335,\"Open\":197.96,\"Close\":198.8,\"High\":198.8,\"Low\":197.96,\"Volume\":224175,\"Date\":\"2024-12-26 09:27:00 AM\"},{\"ScripCode\":37335,\"Open\":198.9,\"Close\":199.12,\"High\":199.32,\"Low\":198.9,\"Volume\":141825,\"Date\":\"2024-12-26 09:28:00 AM\"},{\"ScripCode\":37335,\"Open\":199.23,\"Close\":199.49,\"High\":199.5,\"Low\":199.22,\"Volume\":173850,\"Date\":\"2024-12-26 09:29:00 AM\"},{\"ScripCode\":37335,\"Open\":199.6,\"Close\":199.75,\"High\":199.75,\"Low\":199.56,\"Volume\":187575,\"Date\":\"2024-12-26 09:30:00 AM\"},{\"ScripCode\":37335,\"Open\":199.78,\"Close\":199.84,\"High\":199.86,\"Low\":199.7,\"Volume\":59475,\"Date\":\"2024-12-26 09:31:00 AM\"},{\"ScripCode\":37335,\"Open\":199.41,\"Close\":199.5,\"High\":199.56,\"Low\":199.38,\"Volume\":283650,\"Date\":\"2024-12-26 09:32:00 AM\"},{\"ScripCode\":37335,\"Open\":199.5,\"Close\":199.67,\"High\":199.8,\"Low\":199.5,\"Volume\":100650,\"Date\":\"2024-12-26 09:33:00 AM\"},{\"ScripCode\":37335,\"Open\":199.69,\"Close\":199.95,\"High\":199.95,\"Low\":199.69,\"Volume\":100650,\"Date\":\"2024-12-26 09:34:00 AM\"},{\"ScripCode\":37335,\"Open\":199.71,\"Close\":199.5,\"High\":200,\"Low\":199.44,\"Volume\":237900,\"Date\":\"2024-12-26 09:35:00 AM\"},{\"ScripCode\":37335,\"Open\":199.48,\"Close\":199.45,\"High\":199.59,\"Low\":199.45,\"Volume\":91500,\"Date\":\"2024-12-26 09:36:00 AM\"},{\"ScripCode\":37335,\"Open\":199.48,\"Close\":199.6,\"High\":199.6,\"Low\":199.48,\"Volume\":105225,\"Date\":\"2024-12-26 09:37:00 AM\"},{\"ScripCode\":37335,\"Open\":199.59,\"Close\":199.91,\"High\":199.91,\"Low\":199.59,\"Volume\":91500,\"Date\":\"2024-12-26 09:38:00 AM\"},{\"ScripCode\":37335,\"Open\":200.19,\"Close\":200.19,\"High\":200.19,\"Low\":200.1,\"Volume\":338550,\"Date\":\"2024-12-26 09:39:00 AM\"},{\"ScripCode\":37335,\"Open\":199.9,\"Close\":200.4,\"High\":200.4,\"Low\":199.9,\"Volume\":288225,\"Date\":\"2024-12-26 09:40:00 AM\"},{\"ScripCode\":37335,\"Open\":200.47,\"Close\":200.2,\"High\":200.47,\"Low\":200.07,\"Volume\":292800,\"Date\":\"2024-12-26 09:41:00 AM\"},{\"ScripCode\":37335,\"Open\":200.11,\"Close\":200.2,\"High\":200.3,\"Low\":200.02,\"Volume\":68625,\"Date\":\"2024-12-26 09:42:00 AM\"},{\"ScripCode\":37335,\"Open\":200.24,\"Close\":200.24,\"High\":200.24,\"Low\":200.24,\"Volume\":41175,\"Date\":\"2024-12-26 09:43:00 AM\"},{\"ScripCode\":37335,\"Open\":200.06,\"Close\":199.91,\"High\":200.06,\"Low\":199.8,\"Volume\":123525,\"Date\":\"2024-12-26 09:44:00 AM\"},{\"ScripCode\":37335,\"Open\":199.96,\"Close\":199.58,\"High\":199.97,\"Low\":199.55,\"Volume\":100650,\"Date\":\"2024-12-26 09:45:00 AM\"},{\"ScripCode\":37335,\"Open\":199.56,\"Close\":199.69,\"High\":199.8,\"Low\":199.56,\"Volume\":100650,\"Date\":\"2024-12-26 09:46:00 AM\"},{\"ScripCode\":37335,\"Open\":199.8,\"Close\":199.85,\"High\":199.9,\"Low\":199.69,\"Volume\":128100,\"Date\":\"2024-12-26 09:47:00 AM\"},{\"ScripCode\":37335,\"Open\":199.85,\"Close\":199.96,\"High\":199.96,\"Low\":199.85,\"Volume\":59475,\"Date\":\"2024-12-26 09:48:00 AM\"},{\"ScripCode\":37335,\"Open\":200,\"Close\":200,\"High\":200,\"Low\":200,\"Volume\":32025,\"Date\":\"2024-12-26 09:49:00 AM\"},{\"ScripCode\":37335,\"Open\":199.86,\"Close\":199.7,\"High\":199.86,\"Low\":199.7,\"Volume\":118950,\"Date\":\"2024-12-26 09:50:00 AM\"},{\"ScripCode\":37335,\"Open\":199.68,\"Close\":199.79,\"High\":199.8,\"Low\":199.67,\"Volume\":73200,\"Date\":\"2024-12-26 09:51:00 AM\"},{\"ScripCode\":37335,\"Open\":199.74,\"Close\":199.51,\"High\":199.74,\"Low\":199.5,\"Volume\":54900,\"Date\":\"2024-12-26 09:52:00 AM\"},{\"ScripCode\":37335,\"Open\":199.61,\"Close\":199.63,\"High\":199.68,\"Low\":199.56,\"Volume\":41175,\"Date\":\"2024-12-26 09:53:00 AM\"},{\"ScripCode\":37335,\"Open\":199.66,\"Close\":199.69,\"High\":199.69,\"Low\":199.66,\"Volume\":86925,\"Date\":\"2024-12-26 09:54:00 AM\"},{\"ScripCode\":37335,\"Open\":199.66,\"Close\":199.69,\"High\":199.69,\"Low\":199.66,\"Volume\":64050,\"Date\":\"2024-12-26 09:55:00 AM\"},{\"ScripCode\":37335,\"Open\":199.83,\"Close\":199.72,\"High\":199.83,\"Low\":199.72,\"Volume\":36600,\"Date\":\"2024-12-26 09:56:00 AM\"},{\"ScripCode\":37335,\"Open\":199.6,\"Close\":199.6,\"High\":199.6,\"Low\":199.6,\"Volume\":22875,\"Date\":\"2024-12-26 09:57:00 AM\"},{\"ScripCode\":37335,\"Open\":199.46,\"Close\":199.4,\"High\":199.46,\"Low\":199.4,\"Volume\":96075,\"Date\":\"2024-12-26 09:58:00 AM\"},{\"ScripCode\":37335,\"Open\":199.34,\"Close\":199.5,\"High\":199.5,\"Low\":199.28,\"Volume\":54900,\"Date\":\"2024-12-26 09:59:00 AM\"},{\"ScripCode\":37335,\"Open\":199.49,\"Close\":199.35,\"High\":199.49,\"Low\":199.21,\"Volume\":137250,\"Date\":\"2024-12-26 10:00:00 AM\"},{\"ScripCode\":37335,\"Open\":199.36,\"Close\":199.18,\"High\":199.47,\"Low\":199.16,\"Volume\":100650,\"Date\":\"2024-12-26 10:01:00 AM\"},{\"ScripCode\":37335,\"Open\":199.05,\"Close\":199.25,\"High\":199.39,\"Low\":199.05,\"Volume\":96075,\"Date\":\"2024-12-26 10:02:00 AM\"},{\"ScripCode\":37335,\"Open\":199.18,\"Close\":199.38,\"High\":199.38,\"Low\":199.02,\"Volume\":91500,\"Date\":\"2024-12-26 10:03:00 AM\"},{\"ScripCode\":37335,\"Open\":199.3,\"Close\":199.21,\"High\":199.46,\"Low\":199.21,\"Volume\":73200,\"Date\":\"2024-12-26 10:04:00 AM\"},{\"ScripCode\":37335,\"Open\":199.21,\"Close\":199.25,\"High\":199.27,\"Low\":199.11,\"Volume\":114375,\"Date\":\"2024-12-26 10:05:00 AM\"},{\"ScripCode\":37335,\"Open\":199.29,\"Close\":199.25,\"High\":199.36,\"Low\":199.09,\"Volume\":164700,\"Date\":\"2024-12-26 10:06:00 AM\"},{\"ScripCode\":37335,\"Open\":199.17,\"Close\":199.43,\"High\":199.43,\"Low\":199.09,\"Volume\":187575,\"Date\":\"2024-12-26 10:07:00 AM\"},{\"ScripCode\":37335,\"Open\":199.36,\"Close\":199.55,\"High\":199.7,\"Low\":199.36,\"Volume\":164700,\"Date\":\"2024-12-26 10:08:00 AM\"},{\"ScripCode\":37335,\"Open\":199.51,\"Close\":199.5,\"High\":199.51,\"Low\":199.36,\"Volume\":91500,\"Date\":\"2024-12-26 10:09:00 AM\"},{\"ScripCode\":37335,\"Open\":199.41,\"Close\":199.42,\"High\":199.43,\"Low\":199.23,\"Volume\":96075,\"Date\":\"2024-12-26 10:10:00 AM\"},{\"ScripCode\":37335,\"Open\":199.35,\"Close\":199.34,\"High\":199.35,\"Low\":199.21,\"Volume\":160125,\"Date\":\"2024-12-26 10:11:00 AM\"},{\"ScripCode\":37335,\"Open\":199.3,\"Close\":199.28,\"High\":199.3,\"Low\":199.12,\"Volume\":86925,\"Date\":\"2024-12-26 10:12:00 AM\"},{\"ScripCode\":37335,\"Open\":199.19,\"Close\":199,\"High\":199.19,\"Low\":199,\"Volume\":260775,\"Date\":\"2024-12-26 10:13:00 AM\"},{\"ScripCode\":37335,\"Open\":198.94,\"Close\":198.79,\"High\":198.96,\"Low\":198.79,\"Volume\":187575,\"Date\":\"2024-12-26 10:14:00 AM\"},{\"ScripCode\":37335,\"Open\":198.8,\"Close\":198.8,\"High\":198.89,\"Low\":198.5,\"Volume\":164700,\"Date\":\"2024-12-26 10:15:00 AM\"},{\"ScripCode\":37335,\"Open\":198.79,\"Close\":198.66,\"High\":198.87,\"Low\":198.63,\"Volume\":86925,\"Date\":\"2024-12-26 10:16:00 AM\"},{\"ScripCode\":37335,\"Open\":198.88,\"Close\":198.93,\"High\":198.93,\"Low\":198.88,\"Volume\":137250,\"Date\":\"2024-12-26 10:17:00 AM\"},{\"ScripCode\":37335,\"Open\":198.93,\"Close\":198.99,\"High\":198.99,\"Low\":198.86,\"Volume\":91500,\"Date\":\"2024-12-26 10:18:00 AM\"},{\"ScripCode\":37335,\"Open\":198.9,\"Close\":198.9,\"High\":198.9,\"Low\":198.9,\"Volume\":36600,\"Date\":\"2024-12-26 10:19:00 AM\"},{\"ScripCode\":37335,\"Open\":198.91,\"Close\":199.05,\"High\":199.12,\"Low\":198.91,\"Volume\":361425,\"Date\":\"2024-12-26 10:20:00 AM\"},{\"ScripCode\":37335,\"Open\":199.05,\"Close\":198.94,\"High\":199.05,\"Low\":198.9,\"Volume\":36600,\"Date\":\"2024-12-26 10:21:00 AM\"},{\"ScripCode\":37335,\"Open\":199,\"Close\":199.31,\"High\":199.41,\"Low\":199,\"Volume\":132675,\"Date\":\"2024-12-26 10:22:00 AM\"},{\"ScripCode\":37335,\"Open\":199.35,\"Close\":199.3,\"High\":199.43,\"Low\":199.23,\"Volume\":109800,\"Date\":\"2024-12-26 10:23:00 AM\"},{\"ScripCode\":37335,\"Open\":199.4,\"Close\":199.49,\"High\":199.49,\"Low\":199.28,\"Volume\":68625,\"Date\":\"2024-12-26 10:24:00 AM\"},{\"ScripCode\":37335,\"Open\":199.5,\"Close\":199.62,\"High\":199.63,\"Low\":199.41,\"Volume\":123525,\"Date\":\"2024-12-26 10:25:00 AM\"},{\"ScripCode\":37335,\"Open\":199.69,\"Close\":199.36,\"High\":199.69,\"Low\":199.35,\"Volume\":96075,\"Date\":\"2024-12-26 10:26:00 AM\"},{\"ScripCode\":37335,\"Open\":199.25,\"Close\":199.02,\"High\":199.37,\"Low\":199.01,\"Volume\":105225,\"Date\":\"2024-12-26 10:27:00 AM\"},{\"ScripCode\":37335,\"Open\":199.2,\"Close\":199.33,\"High\":199.33,\"Low\":199.11,\"Volume\":64050,\"Date\":\"2024-12-26 10:28:00 AM\"},{\"ScripCode\":37335,\"Open\":199.24,\"Close\":199.11,\"High\":199.25,\"Low\":199,\"Volume\":100650,\"Date\":\"2024-12-26 10:29:00 AM\"},{\"ScripCode\":37335,\"Open\":199.16,\"Close\":199.11,\"High\":199.2,\"Low\":199.03,\"Volume\":137250,\"Date\":\"2024-12-26 10:30:00 AM\"},{\"ScripCode\":37335,\"Open\":199.15,\"Close\":199.15,\"High\":199.22,\"Low\":199.05,\"Volume\":247050,\"Date\":\"2024-12-26 10:31:00 AM\"},{\"ScripCode\":37335,\"Open\":199.22,\"Close\":199.39,\"High\":199.43,\"Low\":199.21,\"Volume\":196725,\"Date\":\"2024-12-26 10:32:00 AM\"},{\"ScripCode\":37335,\"Open\":199.28,\"Close\":199.35,\"High\":199.43,\"Low\":199.28,\"Volume\":228750,\"Date\":\"2024-12-26 10:33:00 AM\"},{\"ScripCode\":37335,\"Open\":199.35,\"Close\":199.58,\"High\":199.59,\"Low\":199.35,\"Volume\":96075,\"Date\":\"2024-12-26 10:34:00 AM\"},{\"ScripCode\":37335,\"Open\":199.44,\"Close\":199.46,\"High\":199.57,\"Low\":199.44,\"Volume\":489525,\"Date\":\"2024-12-26 10:35:00 AM\"},{\"ScripCode\":37335,\"Open\":199.47,\"Close\":199.69,\"High\":199.8,\"Low\":199.47,\"Volume\":86925,\"Date\":\"2024-12-26 10:36:00 AM\"},{\"ScripCode\":37335,\"Open\":199.71,\"Close\":199.42,\"High\":199.71,\"Low\":199.42,\"Volume\":407175,\"Date\":\"2024-12-26 10:37:00 AM\"},{\"ScripCode\":37335,\"Open\":199.42,\"Close\":199.5,\"High\":199.6,\"Low\":199.38,\"Volume\":183000,\"Date\":\"2024-12-26 10:38:00 AM\"},{\"ScripCode\":37335,\"Open\":199.49,\"Close\":199.7,\"High\":199.76,\"Low\":199.48,\"Volume\":128100,\"Date\":\"2024-12-26 10:39:00 AM\"},{\"ScripCode\":37335,\"Open\":199.61,\"Close\":199.75,\"High\":199.75,\"Low\":199.61,\"Volume\":41175,\"Date\":\"2024-12-26 10:40:00 AM\"},{\"ScripCode\":37335,\"Open\":199.75,\"Close\":199.49,\"High\":199.75,\"Low\":199.49,\"Volume\":73200,\"Date\":\"2024-12-26 10:41:00 AM\"},{\"ScripCode\":37335,\"Open\":199.5,\"Close\":199.49,\"High\":199.5,\"Low\":199.49,\"Volume\":118950,\"Date\":\"2024-12-26 10:42:00 AM\"},{\"ScripCode\":37335,\"Open\":199.4,\"Close\":199.4,\"High\":199.4,\"Low\":199.4,\"Volume\":128100,\"Date\":\"2024-12-26 10:43:00 AM\"},{\"ScripCode\":37335,\"Open\":199.42,\"Close\":199.42,\"High\":199.42,\"Low\":199.42,\"Volume\":91500,\"Date\":\"2024-12-26 10:44:00 AM\"},{\"ScripCode\":37335,\"Open\":199.37,\"Close\":199.46,\"High\":199.47,\"Low\":199.36,\"Volume\":118950,\"Date\":\"2024-12-26 10:45:00 AM\"},{\"ScripCode\":37335,\"Open\":199.4,\"Close\":199.27,\"High\":199.48,\"Low\":199.27,\"Volume\":526125,\"Date\":\"2024-12-26 10:46:00 AM\"},{\"ScripCode\":37335,\"Open\":199.34,\"Close\":199.45,\"High\":199.5,\"Low\":199.26,\"Volume\":114375,\"Date\":\"2024-12-26 10:47:00 AM\"},{\"ScripCode\":37335,\"Open\":199.49,\"Close\":199.47,\"High\":199.5,\"Low\":199.27,\"Volume\":59475,\"Date\":\"2024-12-26 10:48:00 AM\"},{\"ScripCode\":37335,\"Open\":199.46,\"Close\":199.16,\"High\":199.46,\"Low\":199.16,\"Volume\":82350,\"Date\":\"2024-12-26 10:49:00 AM\"},{\"ScripCode\":37335,\"Open\":199.17,\"Close\":198.99,\"High\":199.17,\"Low\":198.99,\"Volume\":237900,\"Date\":\"2024-12-26 10:50:00 AM\"},{\"ScripCode\":37335,\"Open\":198.95,\"Close\":198.87,\"High\":198.95,\"Low\":198.87,\"Volume\":54900,\"Date\":\"2024-12-26 10:51:00 AM\"},{\"ScripCode\":37335,\"Open\":198.66,\"Close\":198.32,\"High\":198.66,\"Low\":198.32,\"Volume\":160125,\"Date\":\"2024-12-26 10:52:00 AM\"},{\"ScripCode\":37335,\"Open\":198.42,\"Close\":198.24,\"High\":198.42,\"Low\":198.24,\"Volume\":192150,\"Date\":\"2024-12-26 10:53:00 AM\"},{\"ScripCode\":37335,\"Open\":198.26,\"Close\":198.27,\"High\":198.27,\"Low\":198.21,\"Volume\":146400,\"Date\":\"2024-12-26 10:54:00 AM\"},{\"ScripCode\":37335,\"Open\":198.27,\"Close\":198.31,\"High\":198.32,\"Low\":198.23,\"Volume\":224175,\"Date\":\"2024-12-26 10:55:00 AM\"},{\"ScripCode\":37335,\"Open\":198.3,\"Close\":198.47,\"High\":198.47,\"Low\":198.2,\"Volume\":988200,\"Date\":\"2024-12-26 10:56:00 AM\"},{\"ScripCode\":37335,\"Open\":198.43,\"Close\":198.38,\"High\":198.47,\"Low\":198.3,\"Volume\":237900,\"Date\":\"2024-12-26 10:57:00 AM\"},{\"ScripCode\":37335,\"Open\":198.45,\"Close\":198.45,\"High\":198.45,\"Low\":198.45,\"Volume\":73200,\"Date\":\"2024-12-26 10:58:00 AM\"},{\"ScripCode\":37335,\"Open\":198.5,\"Close\":198.34,\"High\":198.5,\"Low\":198.34,\"Volume\":77775,\"Date\":\"2024-12-26 10:59:00 AM\"},{\"ScripCode\":37335,\"Open\":198.35,\"Close\":198.38,\"High\":198.38,\"Low\":198.35,\"Volume\":123525,\"Date\":\"2024-12-26 11:00:00 AM\"},{\"ScripCode\":37335,\"Open\":198.5,\"Close\":198.6,\"High\":198.6,\"Low\":198.5,\"Volume\":571875,\"Date\":\"2024-12-26 11:01:00 AM\"},{\"ScripCode\":37335,\"Open\":198.55,\"Close\":198.6,\"High\":198.6,\"Low\":198.55,\"Volume\":315675,\"Date\":\"2024-12-26 11:02:00 AM\"},{\"ScripCode\":37335,\"Open\":198.65,\"Close\":198.7,\"High\":198.7,\"Low\":198.65,\"Volume\":173850,\"Date\":\"2024-12-26 11:03:00 AM\"},{\"ScripCode\":37335,\"Open\":198.62,\"Close\":198.55,\"High\":198.62,\"Low\":198.55,\"Volume\":366000,\"Date\":\"2024-12-26 11:04:00 AM\"},{\"ScripCode\":37335,\"Open\":198.63,\"Close\":198.63,\"High\":198.63,\"Low\":198.63,\"Volume\":96075,\"Date\":\"2024-12-26 11:05:00 AM\"},{\"ScripCode\":37335,\"Open\":198.61,\"Close\":198.57,\"High\":198.61,\"Low\":198.57,\"Volume\":237900,\"Date\":\"2024-12-26 11:06:00 AM\"},{\"ScripCode\":37335,\"Open\":198.58,\"Close\":198.49,\"High\":198.58,\"Low\":198.49,\"Volume\":242475,\"Date\":\"2024-12-26 11:07:00 AM\"},{\"ScripCode\":37335,\"Open\":198.45,\"Close\":198.12,\"High\":198.45,\"Low\":198.12,\"Volume\":215025,\"Date\":\"2024-12-26 11:08:00 AM\"},{\"ScripCode\":37335,\"Open\":198.25,\"Close\":198.52,\"High\":198.52,\"Low\":198.25,\"Volume\":768600,\"Date\":\"2024-12-26 11:09:00 AM\"},{\"ScripCode\":37335,\"Open\":198.58,\"Close\":198.76,\"High\":198.76,\"Low\":198.54,\"Volume\":178425,\"Date\":\"2024-12-26 11:10:00 AM\"},{\"ScripCode\":37335,\"Open\":198.74,\"Close\":198.85,\"High\":198.85,\"Low\":198.74,\"Volume\":256200,\"Date\":\"2024-12-26 11:11:00 AM\"},{\"ScripCode\":37335,\"Open\":198.86,\"Close\":198.81,\"High\":198.86,\"Low\":198.81,\"Volume\":137250,\"Date\":\"2024-12-26 11:12:00 AM\"},{\"ScripCode\":37335,\"Open\":198.74,\"Close\":198.58,\"High\":198.75,\"Low\":198.57,\"Volume\":416325,\"Date\":\"2024-12-26 11:13:00 AM\"},{\"ScripCode\":37335,\"Open\":198.36,\"Close\":198.66,\"High\":198.66,\"Low\":198.35,\"Volume\":219600,\"Date\":\"2024-12-26 11:14:00 AM\"},{\"ScripCode\":37335,\"Open\":198.74,\"Close\":198.87,\"High\":198.89,\"Low\":198.69,\"Volume\":77775,\"Date\":\"2024-12-26 11:15:00 AM\"},{\"ScripCode\":37335,\"Open\":198.76,\"Close\":198.93,\"High\":199.01,\"Low\":198.76,\"Volume\":274500,\"Date\":\"2024-12-26 11:16:00 AM\"},{\"ScripCode\":37335,\"Open\":198.78,\"Close\":198.97,\"High\":199,\"Low\":198.74,\"Volume\":713700,\"Date\":\"2024-12-26 11:17:00 AM\"},{\"ScripCode\":37335,\"Open\":199,\"Close\":198.67,\"High\":199,\"Low\":198.65,\"Volume\":150975,\"Date\":\"2024-12-26 11:18:00 AM\"},{\"ScripCode\":37335,\"Open\":198.68,\"Close\":198.34,\"High\":198.76,\"Low\":198.34,\"Volume\":164700,\"Date\":\"2024-12-26 11:19:00 AM\"},{\"ScripCode\":37335,\"Open\":198.45,\"Close\":198.31,\"High\":198.45,\"Low\":198.29,\"Volume\":237900,\"Date\":\"2024-12-26 11:20:00 AM\"},{\"ScripCode\":37335,\"Open\":198.35,\"Close\":198.46,\"High\":198.46,\"Low\":198.35,\"Volume\":128100,\"Date\":\"2024-12-26 11:21:00 AM\"},{\"ScripCode\":37335,\"Open\":198.51,\"Close\":198.73,\"High\":198.73,\"Low\":198.51,\"Volume\":210450,\"Date\":\"2024-12-26 11:22:00 AM\"},{\"ScripCode\":37335,\"Open\":198.71,\"Close\":198.77,\"High\":198.85,\"Low\":198.62,\"Volume\":434625,\"Date\":\"2024-12-26 11:23:00 AM\"},{\"ScripCode\":37335,\"Open\":198.73,\"Close\":198.54,\"High\":198.76,\"Low\":198.54,\"Volume\":100650,\"Date\":\"2024-12-26 11:24:00 AM\"},{\"ScripCode\":37335,\"Open\":198.61,\"Close\":198.54,\"High\":198.61,\"Low\":198.5,\"Volume\":64050,\"Date\":\"2024-12-26 11:25:00 AM\"},{\"ScripCode\":37335,\"Open\":198.52,\"Close\":198.6,\"High\":198.6,\"Low\":198.51,\"Volume\":137250,\"Date\":\"2024-12-26 11:26:00 AM\"},{\"ScripCode\":37335,\"Open\":198.57,\"Close\":198.36,\"High\":198.57,\"Low\":198.36,\"Volume\":132675,\"Date\":\"2024-12-26 11:27:00 AM\"},{\"ScripCode\":37335,\"Open\":198.28,\"Close\":198.26,\"High\":198.33,\"Low\":198.22,\"Volume\":100650,\"Date\":\"2024-12-26 11:28:00 AM\"},{\"ScripCode\":37335,\"Open\":198.2,\"Close\":197.96,\"High\":198.33,\"Low\":197.87,\"Volume\":150975,\"Date\":\"2024-12-26 11:29:00 AM\"},{\"ScripCode\":37335,\"Open\":197.99,\"Close\":198.05,\"High\":198.12,\"Low\":197.96,\"Volume\":242475,\"Date\":\"2024-12-26 11:30:00 AM\"},{\"ScripCode\":37335,\"Open\":198,\"Close\":198.03,\"High\":198.11,\"Low\":198,\"Volume\":86925,\"Date\":\"2024-12-26 11:31:00 AM\"},{\"ScripCode\":37335,\"Open\":198.1,\"Close\":198.1,\"High\":198.1,\"Low\":198.1,\"Volume\":242475,\"Date\":\"2024-12-26 11:32:00 AM\"},{\"ScripCode\":37335,\"Open\":198.12,\"Close\":198.13,\"High\":198.29,\"Low\":198.11,\"Volume\":146400,\"Date\":\"2024-12-26 11:33:00 AM\"},{\"ScripCode\":37335,\"Open\":198.13,\"Close\":198.19,\"High\":198.2,\"Low\":198.05,\"Volume\":146400,\"Date\":\"2024-12-26 11:34:00 AM\"},{\"ScripCode\":37335,\"Open\":198.19,\"Close\":198.32,\"High\":198.32,\"Low\":198.16,\"Volume\":91500,\"Date\":\"2024-12-26 11:35:00 AM\"},{\"ScripCode\":37335,\"Open\":198.18,\"Close\":198.1,\"High\":198.24,\"Low\":198,\"Volume\":82350,\"Date\":\"2024-12-26 11:36:00 AM\"},{\"ScripCode\":37335,\"Open\":197.96,\"Close\":197.67,\"High\":197.96,\"Low\":197.67,\"Volume\":141825,\"Date\":\"2024-12-26 11:37:00 AM\"},{\"ScripCode\":37335,\"Open\":197.56,\"Close\":197.6,\"High\":197.75,\"Low\":197.48,\"Volume\":388875,\"Date\":\"2024-12-26 11:38:00 AM\"},{\"ScripCode\":37335,\"Open\":197.65,\"Close\":197.48,\"High\":197.65,\"Low\":197.48,\"Volume\":77775,\"Date\":\"2024-12-26 11:39:00 AM\"},{\"ScripCode\":37335,\"Open\":197.42,\"Close\":197.65,\"High\":197.69,\"Low\":197.42,\"Volume\":114375,\"Date\":\"2024-12-26 11:40:00 AM\"},{\"ScripCode\":37335,\"Open\":197.62,\"Close\":197.73,\"High\":197.73,\"Low\":197.58,\"Volume\":100650,\"Date\":\"2024-12-26 11:41:00 AM\"},{\"ScripCode\":37335,\"Open\":197.72,\"Close\":197.73,\"High\":197.75,\"Low\":197.6,\"Volume\":137250,\"Date\":\"2024-12-26 11:42:00 AM\"},{\"ScripCode\":37335,\"Open\":197.62,\"Close\":197.55,\"High\":197.77,\"Low\":197.55,\"Volume\":141825,\"Date\":\"2024-12-26 11:43:00 AM\"},{\"ScripCode\":37335,\"Open\":197.58,\"Close\":197.43,\"High\":197.69,\"Low\":197.43,\"Volume\":146400,\"Date\":\"2024-12-26 11:44:00 AM\"},{\"ScripCode\":37335,\"Open\":197.48,\"Close\":197.38,\"High\":197.55,\"Low\":197.38,\"Volume\":68625,\"Date\":\"2024-12-26 11:45:00 AM\"},{\"ScripCode\":37335,\"Open\":197.31,\"Close\":197.23,\"High\":197.4,\"Low\":197.23,\"Volume\":105225,\"Date\":\"2024-12-26 11:46:00 AM\"},{\"ScripCode\":37335,\"Open\":197.35,\"Close\":197.32,\"High\":197.39,\"Low\":197.24,\"Volume\":73200,\"Date\":\"2024-12-26 11:47:00 AM\"},{\"ScripCode\":37335,\"Open\":197.32,\"Close\":197.15,\"High\":197.32,\"Low\":197.15,\"Volume\":82350,\"Date\":\"2024-12-26 11:48:00 AM\"},{\"ScripCode\":37335,\"Open\":197.28,\"Close\":197.3,\"High\":197.33,\"Low\":197.28,\"Volume\":183000,\"Date\":\"2024-12-26 11:49:00 AM\"},{\"ScripCode\":37335,\"Open\":197.25,\"Close\":197.24,\"High\":197.25,\"Low\":197.24,\"Volume\":54900,\"Date\":\"2024-12-26 11:50:00 AM\"},{\"ScripCode\":37335,\"Open\":197.24,\"Close\":197.17,\"High\":197.24,\"Low\":197.17,\"Volume\":27450,\"Date\":\"2024-12-26 11:51:00 AM\"},{\"ScripCode\":37335,\"Open\":197.13,\"Close\":197.22,\"High\":197.22,\"Low\":197.13,\"Volume\":59475,\"Date\":\"2024-12-26 11:52:00 AM\"},{\"ScripCode\":37335,\"Open\":197.32,\"Close\":197.4,\"High\":197.48,\"Low\":197.32,\"Volume\":54900,\"Date\":\"2024-12-26 11:53:00 AM\"},{\"ScripCode\":37335,\"Open\":197.41,\"Close\":197.43,\"High\":197.46,\"Low\":197.39,\"Volume\":36600,\"Date\":\"2024-12-26 11:54:00 AM\"},{\"ScripCode\":37335,\"Open\":197.4,\"Close\":197.44,\"High\":197.44,\"Low\":197.4,\"Volume\":22875,\"Date\":\"2024-12-26 11:55:00 AM\"},{\"ScripCode\":37335,\"Open\":197.44,\"Close\":197.43,\"High\":197.44,\"Low\":197.43,\"Volume\":32025,\"Date\":\"2024-12-26 11:56:00 AM\"},{\"ScripCode\":37335,\"Open\":197.49,\"Close\":197.37,\"High\":197.49,\"Low\":197.37,\"Volume\":105225,\"Date\":\"2024-12-26 11:57:00 AM\"},{\"ScripCode\":37335,\"Open\":197.37,\"Close\":197.35,\"High\":197.37,\"Low\":197.32,\"Volume\":59475,\"Date\":\"2024-12-26 11:58:00 AM\"},{\"ScripCode\":37335,\"Open\":197.23,\"Close\":197.28,\"High\":197.28,\"Low\":197.23,\"Volume\":41175,\"Date\":\"2024-12-26 11:59:00 AM\"},{\"ScripCode\":37335,\"Open\":197.29,\"Close\":197.29,\"High\":197.29,\"Low\":197.29,\"Volume\":18300,\"Date\":\"2024-12-26 12:00:00 PM\"},{\"ScripCode\":37335,\"Open\":197.12,\"Close\":197,\"High\":197.21,\"Low\":196.99,\"Volume\":233325,\"Date\":\"2024-12-26 12:01:00 PM\"},{\"ScripCode\":37335,\"Open\":196.9,\"Close\":197.01,\"High\":197.14,\"Low\":196.9,\"Volume\":64050,\"Date\":\"2024-12-26 12:02:00 PM\"},{\"ScripCode\":37335,\"Open\":197.07,\"Close\":197.05,\"High\":197.07,\"Low\":196.99,\"Volume\":54900,\"Date\":\"2024-12-26 12:03:00 PM\"},{\"ScripCode\":37335,\"Open\":197.04,\"Close\":196.97,\"High\":197.06,\"Low\":196.94,\"Volume\":32025,\"Date\":\"2024-12-26 12:04:00 PM\"},{\"ScripCode\":37335,\"Open\":196.98,\"Close\":196.86,\"High\":197.04,\"Low\":196.86,\"Volume\":32025,\"Date\":\"2024-12-26 12:05:00 PM\"},{\"ScripCode\":37335,\"Open\":196.93,\"Close\":197.01,\"High\":197.01,\"Low\":196.89,\"Volume\":32025,\"Date\":\"2024-12-26 12:06:00 PM\"},{\"ScripCode\":37335,\"Open\":197.1,\"Close\":197,\"High\":197.1,\"Low\":197,\"Volume\":59475,\"Date\":\"2024-12-26 12:07:00 PM\"},{\"ScripCode\":37335,\"Open\":197,\"Close\":197.01,\"High\":197.05,\"Low\":196.96,\"Volume\":36600,\"Date\":\"2024-12-26 12:08:00 PM\"},{\"ScripCode\":37335,\"Open\":197.02,\"Close\":197.02,\"High\":197.02,\"Low\":196.93,\"Volume\":32025,\"Date\":\"2024-12-26 12:09:00 PM\"},{\"ScripCode\":37335,\"Open\":197.03,\"Close\":196.91,\"High\":197.03,\"Low\":196.91,\"Volume\":45750,\"Date\":\"2024-12-26 12:10:00 PM\"},{\"ScripCode\":37335,\"Open\":196.89,\"Close\":196.92,\"High\":196.92,\"Low\":196.89,\"Volume\":105225,\"Date\":\"2024-12-26 12:11:00 PM\"},{\"ScripCode\":37335,\"Open\":196.72,\"Close\":196.86,\"High\":196.91,\"Low\":196.72,\"Volume\":160125,\"Date\":\"2024-12-26 12:12:00 PM\"},{\"ScripCode\":37335,\"Open\":196.85,\"Close\":196.94,\"High\":196.95,\"Low\":196.85,\"Volume\":41175,\"Date\":\"2024-12-26 12:13:00 PM\"},{\"ScripCode\":37335,\"Open\":196.64,\"Close\":196.83,\"High\":196.84,\"Low\":196.64,\"Volume\":210450,\"Date\":\"2024-12-26 12:14:00 PM\"},{\"ScripCode\":37335,\"Open\":196.75,\"Close\":196.71,\"High\":196.75,\"Low\":196.71,\"Volume\":109800,\"Date\":\"2024-12-26 12:15:00 PM\"},{\"ScripCode\":37335,\"Open\":196.8,\"Close\":196.93,\"High\":196.93,\"Low\":196.8,\"Volume\":228750,\"Date\":\"2024-12-26 12:16:00 PM\"},{\"ScripCode\":37335,\"Open\":196.94,\"Close\":196.98,\"High\":196.98,\"Low\":196.94,\"Volume\":45750,\"Date\":\"2024-12-26 12:17:00 PM\"},{\"ScripCode\":37335,\"Open\":196.99,\"Close\":196.94,\"High\":196.99,\"Low\":196.93,\"Volume\":54900,\"Date\":\"2024-12-26 12:18:00 PM\"},{\"ScripCode\":37335,\"Open\":196.84,\"Close\":196.9,\"High\":196.9,\"Low\":196.84,\"Volume\":50325,\"Date\":\"2024-12-26 12:19:00 PM\"},{\"ScripCode\":37335,\"Open\":196.75,\"Close\":196.75,\"High\":196.75,\"Low\":196.75,\"Volume\":77775,\"Date\":\"2024-12-26 12:20:00 PM\"},{\"ScripCode\":37335,\"Open\":196.6,\"Close\":196.69,\"High\":196.69,\"Low\":196.55,\"Volume\":132675,\"Date\":\"2024-12-26 12:21:00 PM\"},{\"ScripCode\":37335,\"Open\":196.7,\"Close\":196.77,\"High\":196.77,\"Low\":196.7,\"Volume\":64050,\"Date\":\"2024-12-26 12:22:00 PM\"},{\"ScripCode\":37335,\"Open\":196.88,\"Close\":196.85,\"High\":196.88,\"Low\":196.79,\"Volume\":68625,\"Date\":\"2024-12-26 12:23:00 PM\"},{\"ScripCode\":37335,\"Open\":196.86,\"Close\":196.85,\"High\":196.86,\"Low\":196.85,\"Volume\":41175,\"Date\":\"2024-12-26 12:24:00 PM\"},{\"ScripCode\":37335,\"Open\":196.79,\"Close\":196.72,\"High\":196.84,\"Low\":196.69,\"Volume\":192150,\"Date\":\"2024-12-26 12:25:00 PM\"},{\"ScripCode\":37335,\"Open\":196.72,\"Close\":196.72,\"High\":196.72,\"Low\":196.65,\"Volume\":105225,\"Date\":\"2024-12-26 12:26:00 PM\"},{\"ScripCode\":37335,\"Open\":196.72,\"Close\":196.75,\"High\":196.75,\"Low\":196.7,\"Volume\":36600,\"Date\":\"2024-12-26 12:27:00 PM\"},{\"ScripCode\":37335,\"Open\":196.83,\"Close\":196.78,\"High\":196.83,\"Low\":196.78,\"Volume\":45750,\"Date\":\"2024-12-26 12:28:00 PM\"},{\"ScripCode\":37335,\"Open\":196.89,\"Close\":196.87,\"High\":196.89,\"Low\":196.71,\"Volume\":86925,\"Date\":\"2024-12-26 12:29:00 PM\"},{\"ScripCode\":37335,\"Open\":196.72,\"Close\":196.76,\"High\":196.83,\"Low\":196.72,\"Volume\":54900,\"Date\":\"2024-12-26 12:30:00 PM\"},{\"ScripCode\":37335,\"Open\":196.84,\"Close\":196.75,\"High\":196.85,\"Low\":196.7,\"Volume\":105225,\"Date\":\"2024-12-26 12:31:00 PM\"},{\"ScripCode\":37335,\"Open\":196.72,\"Close\":196.77,\"High\":196.79,\"Low\":196.72,\"Volume\":45750,\"Date\":\"2024-12-26 12:32:00 PM\"},{\"ScripCode\":37335,\"Open\":196.78,\"Close\":196.71,\"High\":196.78,\"Low\":196.71,\"Volume\":86925,\"Date\":\"2024-12-26 12:33:00 PM\"},{\"ScripCode\":37335,\"Open\":196.65,\"Close\":196.63,\"High\":196.67,\"Low\":196.63,\"Volume\":73200,\"Date\":\"2024-12-26 12:34:00 PM\"},{\"ScripCode\":37335,\"Open\":196.75,\"Close\":196.79,\"High\":196.79,\"Low\":196.72,\"Volume\":183000,\"Date\":\"2024-12-26 12:35:00 PM\"},{\"ScripCode\":37335,\"Open\":196.75,\"Close\":196.72,\"High\":196.8,\"Low\":196.72,\"Volume\":96075,\"Date\":\"2024-12-26 12:36:00 PM\"},{\"ScripCode\":37335,\"Open\":196.82,\"Close\":196.83,\"High\":196.83,\"Low\":196.78,\"Volume\":41175,\"Date\":\"2024-12-26 12:37:00 PM\"},{\"ScripCode\":37335,\"Open\":196.85,\"Close\":196.79,\"High\":196.86,\"Low\":196.76,\"Volume\":36600,\"Date\":\"2024-12-26 12:38:00 PM\"},{\"ScripCode\":37335,\"Open\":196.79,\"Close\":196.89,\"High\":196.89,\"Low\":196.79,\"Volume\":54900,\"Date\":\"2024-12-26 12:39:00 PM\"},{\"ScripCode\":37335,\"Open\":196.88,\"Close\":196.94,\"High\":196.94,\"Low\":196.8,\"Volume\":54900,\"Date\":\"2024-12-26 12:40:00 PM\"},{\"ScripCode\":37335,\"Open\":196.99,\"Close\":197.13,\"High\":197.13,\"Low\":196.99,\"Volume\":91500,\"Date\":\"2024-12-26 12:41:00 PM\"},{\"ScripCode\":37335,\"Open\":197.07,\"Close\":197.19,\"High\":197.21,\"Low\":197.06,\"Volume\":86925,\"Date\":\"2024-12-26 12:42:00 PM\"},{\"ScripCode\":37335,\"Open\":197.15,\"Close\":197.22,\"High\":197.31,\"Low\":197.15,\"Volume\":73200,\"Date\":\"2024-12-26 12:43:00 PM\"},{\"ScripCode\":37335,\"Open\":197.17,\"Close\":197.25,\"High\":197.26,\"Low\":197.17,\"Volume\":22875,\"Date\":\"2024-12-26 12:44:00 PM\"},{\"ScripCode\":37335,\"Open\":197.29,\"Close\":197.3,\"High\":197.3,\"Low\":197.29,\"Volume\":59475,\"Date\":\"2024-12-26 12:45:00 PM\"},{\"ScripCode\":37335,\"Open\":197.5,\"Close\":197.4,\"High\":197.5,\"Low\":197.4,\"Volume\":73200,\"Date\":\"2024-12-26 12:46:00 PM\"},{\"ScripCode\":37335,\"Open\":197.33,\"Close\":197.27,\"High\":197.33,\"Low\":197.27,\"Volume\":64050,\"Date\":\"2024-12-26 12:47:00 PM\"},{\"ScripCode\":37335,\"Open\":197.26,\"Close\":197.26,\"High\":197.26,\"Low\":197.26,\"Volume\":50325,\"Date\":\"2024-12-26 12:48:00 PM\"},{\"ScripCode\":37335,\"Open\":197.21,\"Close\":197.09,\"High\":197.21,\"Low\":197.09,\"Volume\":36600,\"Date\":\"2024-12-26 12:49:00 PM\"},{\"ScripCode\":37335,\"Open\":197.18,\"Close\":197.11,\"High\":197.18,\"Low\":197.11,\"Volume\":54900,\"Date\":\"2024-12-26 12:50:00 PM\"},{\"ScripCode\":37335,\"Open\":197.17,\"Close\":197.1,\"High\":197.17,\"Low\":197.1,\"Volume\":105225,\"Date\":\"2024-12-26 12:51:00 PM\"},{\"ScripCode\":37335,\"Open\":197.26,\"Close\":197.28,\"High\":197.28,\"Low\":197.24,\"Volume\":77775,\"Date\":\"2024-12-26 12:52:00 PM\"},{\"ScripCode\":37335,\"Open\":197.14,\"Close\":197.14,\"High\":197.14,\"Low\":197.14,\"Volume\":50325,\"Date\":\"2024-12-26 12:53:00 PM\"},{\"ScripCode\":37335,\"Open\":196.93,\"Close\":196.9,\"High\":196.93,\"Low\":196.89,\"Volume\":96075,\"Date\":\"2024-12-26 12:54:00 PM\"},{\"ScripCode\":37335,\"Open\":196.84,\"Close\":197,\"High\":197.1,\"Low\":196.84,\"Volume\":73200,\"Date\":\"2024-12-26 12:55:00 PM\"},{\"ScripCode\":37335,\"Open\":196.92,\"Close\":196.8,\"High\":197,\"Low\":196.8,\"Volume\":50325,\"Date\":\"2024-12-26 12:56:00 PM\"},{\"ScripCode\":37335,\"Open\":196.82,\"Close\":197.08,\"High\":197.08,\"Low\":196.82,\"Volume\":77775,\"Date\":\"2024-12-26 12:57:00 PM\"},{\"ScripCode\":37335,\"Open\":197,\"Close\":196.93,\"High\":197,\"Low\":196.93,\"Volume\":50325,\"Date\":\"2024-12-26 12:58:00 PM\"},{\"ScripCode\":37335,\"Open\":197.04,\"Close\":197.06,\"High\":197.06,\"Low\":197,\"Volume\":50325,\"Date\":\"2024-12-26 12:59:00 PM\"},{\"ScripCode\":37335,\"Open\":197.35,\"Close\":197.35,\"High\":197.35,\"Low\":197.35,\"Volume\":100650,\"Date\":\"2024-12-26 01:00:00 PM\"},{\"ScripCode\":37335,\"Open\":197.27,\"Close\":197.45,\"High\":197.45,\"Low\":197.27,\"Volume\":36600,\"Date\":\"2024-12-26 01:01:00 PM\"},{\"ScripCode\":37335,\"Open\":197.44,\"Close\":197.45,\"High\":197.45,\"Low\":197.44,\"Volume\":59475,\"Date\":\"2024-12-26 01:02:00 PM\"},{\"ScripCode\":37335,\"Open\":197.39,\"Close\":197.38,\"High\":197.39,\"Low\":197.38,\"Volume\":82350,\"Date\":\"2024-12-26 01:03:00 PM\"},{\"ScripCode\":37335,\"Open\":197.44,\"Close\":197.31,\"High\":197.44,\"Low\":197.28,\"Volume\":86925,\"Date\":\"2024-12-26 01:04:00 PM\"},{\"ScripCode\":37335,\"Open\":197.33,\"Close\":197.38,\"High\":197.42,\"Low\":197.25,\"Volume\":45750,\"Date\":\"2024-12-26 01:05:00 PM\"},{\"ScripCode\":37335,\"Open\":197.38,\"Close\":197.33,\"High\":197.38,\"Low\":197.29,\"Volume\":32025,\"Date\":\"2024-12-26 01:06:00 PM\"},{\"ScripCode\":37335,\"Open\":197.34,\"Close\":197.36,\"High\":197.36,\"Low\":197.34,\"Volume\":32025,\"Date\":\"2024-12-26 01:07:00 PM\"},{\"ScripCode\":37335,\"Open\":197.39,\"Close\":197.4,\"High\":197.4,\"Low\":197.39,\"Volume\":22875,\"Date\":\"2024-12-26 01:08:00 PM\"},{\"ScripCode\":37335,\"Open\":197.45,\"Close\":197.45,\"High\":197.45,\"Low\":197.33,\"Volume\":50325,\"Date\":\"2024-12-26 01:09:00 PM\"},{\"ScripCode\":37335,\"Open\":197.35,\"Close\":197.46,\"High\":197.5,\"Low\":197.35,\"Volume\":41175,\"Date\":\"2024-12-26 01:10:00 PM\"},{\"ScripCode\":37335,\"Open\":197.43,\"Close\":197.54,\"High\":197.54,\"Low\":197.43,\"Volume\":54900,\"Date\":\"2024-12-26 01:11:00 PM\"},{\"ScripCode\":37335,\"Open\":197.54,\"Close\":197.55,\"High\":197.55,\"Low\":197.53,\"Volume\":54900,\"Date\":\"2024-12-26 01:12:00 PM\"},{\"ScripCode\":37335,\"Open\":197.58,\"Close\":197.51,\"High\":197.58,\"Low\":197.42,\"Volume\":91500,\"Date\":\"2024-12-26 01:13:00 PM\"},{\"ScripCode\":37335,\"Open\":197.52,\"Close\":197.42,\"High\":197.56,\"Low\":197.42,\"Volume\":82350,\"Date\":\"2024-12-26 01:14:00 PM\"},{\"ScripCode\":37335,\"Open\":197.53,\"Close\":197.44,\"High\":197.55,\"Low\":197.44,\"Volume\":45750,\"Date\":\"2024-12-26 01:15:00 PM\"},{\"ScripCode\":37335,\"Open\":197.45,\"Close\":197.56,\"High\":197.56,\"Low\":197.45,\"Volume\":73200,\"Date\":\"2024-12-26 01:16:00 PM\"},{\"ScripCode\":37335,\"Open\":197.45,\"Close\":197.59,\"High\":197.59,\"Low\":197.44,\"Volume\":178425,\"Date\":\"2024-12-26 01:17:00 PM\"},{\"ScripCode\":37335,\"Open\":197.67,\"Close\":197.67,\"High\":197.67,\"Low\":197.67,\"Volume\":160125,\"Date\":\"2024-12-26 01:18:00 PM\"},{\"ScripCode\":37335,\"Open\":197.74,\"Close\":197.64,\"High\":197.76,\"Low\":197.64,\"Volume\":109800,\"Date\":\"2024-12-26 01:19:00 PM\"},{\"ScripCode\":37335,\"Open\":197.63,\"Close\":197.52,\"High\":197.67,\"Low\":197.5,\"Volume\":86925,\"Date\":\"2024-12-26 01:20:00 PM\"},{\"ScripCode\":37335,\"Open\":197.42,\"Close\":197.63,\"High\":197.64,\"Low\":197.42,\"Volume\":32025,\"Date\":\"2024-12-26 01:21:00 PM\"},{\"ScripCode\":37335,\"Open\":197.59,\"Close\":197.64,\"High\":197.64,\"Low\":197.45,\"Volume\":50325,\"Date\":\"2024-12-26 01:22:00 PM\"},{\"ScripCode\":37335,\"Open\":197.46,\"Close\":197.44,\"High\":197.55,\"Low\":197.44,\"Volume\":73200,\"Date\":\"2024-12-26 01:23:00 PM\"},{\"ScripCode\":37335,\"Open\":197.43,\"Close\":197.49,\"High\":197.53,\"Low\":197.43,\"Volume\":36600,\"Date\":\"2024-12-26 01:24:00 PM\"},{\"ScripCode\":37335,\"Open\":197.5,\"Close\":197.4,\"High\":197.5,\"Low\":197.4,\"Volume\":41175,\"Date\":\"2024-12-26 01:25:00 PM\"},{\"ScripCode\":37335,\"Open\":197.48,\"Close\":197.49,\"High\":197.49,\"Low\":197.48,\"Volume\":82350,\"Date\":\"2024-12-26 01:26:00 PM\"},{\"ScripCode\":37335,\"Open\":197.49,\"Close\":197.46,\"High\":197.49,\"Low\":197.46,\"Volume\":86925,\"Date\":\"2024-12-26 01:27:00 PM\"},{\"ScripCode\":37335,\"Open\":197.25,\"Close\":196.98,\"High\":197.3,\"Low\":196.92,\"Volume\":146400,\"Date\":\"2024-12-26 01:28:00 PM\"},{\"ScripCode\":37335,\"Open\":197.1,\"Close\":196.87,\"High\":197.11,\"Low\":196.78,\"Volume\":123525,\"Date\":\"2024-12-26 01:29:00 PM\"},{\"ScripCode\":37335,\"Open\":196.94,\"Close\":197.06,\"High\":197.07,\"Low\":196.94,\"Volume\":64050,\"Date\":\"2024-12-26 01:30:00 PM\"},{\"ScripCode\":37335,\"Open\":197.17,\"Close\":197.14,\"High\":197.18,\"Low\":197.08,\"Volume\":41175,\"Date\":\"2024-12-26 01:31:00 PM\"},{\"ScripCode\":37335,\"Open\":197.03,\"Close\":197.01,\"High\":197.1,\"Low\":196.98,\"Volume\":54900,\"Date\":\"2024-12-26 01:32:00 PM\"},{\"ScripCode\":37335,\"Open\":197.07,\"Close\":197.16,\"High\":197.22,\"Low\":197.06,\"Volume\":128100,\"Date\":\"2024-12-26 01:33:00 PM\"},{\"ScripCode\":37335,\"Open\":197.1,\"Close\":196.92,\"High\":197.1,\"Low\":196.89,\"Volume\":32025,\"Date\":\"2024-12-26 01:34:00 PM\"},{\"ScripCode\":37335,\"Open\":196.8,\"Close\":197,\"High\":197,\"Low\":196.8,\"Volume\":73200,\"Date\":\"2024-12-26 01:35:00 PM\"},{\"ScripCode\":37335,\"Open\":197.02,\"Close\":197,\"High\":197.02,\"Low\":197,\"Volume\":36600,\"Date\":\"2024-12-26 01:36:00 PM\"},{\"ScripCode\":37335,\"Open\":196.65,\"Close\":196.65,\"High\":196.65,\"Low\":196.65,\"Volume\":59475,\"Date\":\"2024-12-26 01:37:00 PM\"},{\"ScripCode\":37335,\"Open\":196.63,\"Close\":196.68,\"High\":196.68,\"Low\":196.63,\"Volume\":45750,\"Date\":\"2024-12-26 01:38:00 PM\"},{\"ScripCode\":37335,\"Open\":196.75,\"Close\":196.75,\"High\":196.75,\"Low\":196.75,\"Volume\":45750,\"Date\":\"2024-12-26 01:39:00 PM\"},{\"ScripCode\":37335,\"Open\":196.75,\"Close\":196.82,\"High\":196.82,\"Low\":196.75,\"Volume\":45750,\"Date\":\"2024-12-26 01:40:00 PM\"},{\"ScripCode\":37335,\"Open\":197,\"Close\":196.91,\"High\":197,\"Low\":196.91,\"Volume\":45750,\"Date\":\"2024-12-26 01:41:00 PM\"},{\"ScripCode\":37335,\"Open\":197.09,\"Close\":197.02,\"High\":197.09,\"Low\":197.02,\"Volume\":82350,\"Date\":\"2024-12-26 01:42:00 PM\"},{\"ScripCode\":37335,\"Open\":197.02,\"Close\":197.22,\"High\":197.22,\"Low\":197.02,\"Volume\":64050,\"Date\":\"2024-12-26 01:43:00 PM\"},{\"ScripCode\":37335,\"Open\":197.2,\"Close\":197.16,\"High\":197.2,\"Low\":197.16,\"Volume\":73200,\"Date\":\"2024-12-26 01:44:00 PM\"},{\"ScripCode\":37335,\"Open\":197.1,\"Close\":197.08,\"High\":197.1,\"Low\":197.08,\"Volume\":32025,\"Date\":\"2024-12-26 01:45:00 PM\"},{\"ScripCode\":37335,\"Open\":197.2,\"Close\":197.09,\"High\":197.22,\"Low\":197.09,\"Volume\":77775,\"Date\":\"2024-12-26 01:46:00 PM\"},{\"ScripCode\":37335,\"Open\":197.14,\"Close\":197.15,\"High\":197.15,\"Low\":197,\"Volume\":45750,\"Date\":\"2024-12-26 01:47:00 PM\"},{\"ScripCode\":37335,\"Open\":197.18,\"Close\":197.18,\"High\":197.18,\"Low\":197.18,\"Volume\":4575,\"Date\":\"2024-12-26 01:48:00 PM\"},{\"ScripCode\":37335,\"Open\":197.07,\"Close\":196.91,\"High\":197.07,\"Low\":196.91,\"Volume\":32025,\"Date\":\"2024-12-26 01:49:00 PM\"},{\"ScripCode\":37335,\"Open\":197.03,\"Close\":197.02,\"High\":197.03,\"Low\":197.02,\"Volume\":27450,\"Date\":\"2024-12-26 01:50:00 PM\"},{\"ScripCode\":37335,\"Open\":196.99,\"Close\":196.99,\"High\":196.99,\"Low\":196.99,\"Volume\":4575,\"Date\":\"2024-12-26 01:51:00 PM\"},{\"ScripCode\":37335,\"Open\":197.09,\"Close\":197.02,\"High\":197.09,\"Low\":197.02,\"Volume\":45750,\"Date\":\"2024-12-26 01:52:00 PM\"},{\"ScripCode\":37335,\"Open\":197.01,\"Close\":197.12,\"High\":197.12,\"Low\":197.01,\"Volume\":27450,\"Date\":\"2024-12-26 01:53:00 PM\"},{\"ScripCode\":37335,\"Open\":197.12,\"Close\":197.16,\"High\":197.16,\"Low\":197.1,\"Volume\":64050,\"Date\":\"2024-12-26 01:54:00 PM\"},{\"ScripCode\":37335,\"Open\":197.14,\"Close\":197.14,\"High\":197.14,\"Low\":197.14,\"Volume\":4575,\"Date\":\"2024-12-26 01:55:00 PM\"},{\"ScripCode\":37335,\"Open\":197.12,\"Close\":197.1,\"High\":197.12,\"Low\":197.1,\"Volume\":36600,\"Date\":\"2024-12-26 01:56:00 PM\"},{\"ScripCode\":37335,\"Open\":197.12,\"Close\":197.05,\"High\":197.12,\"Low\":197.05,\"Volume\":50325,\"Date\":\"2024-12-26 01:57:00 PM\"},{\"ScripCode\":37335,\"Open\":197,\"Close\":197,\"High\":197,\"Low\":197,\"Volume\":13725,\"Date\":\"2024-12-26 01:58:00 PM\"},{\"ScripCode\":37335,\"Open\":197.07,\"Close\":197.08,\"High\":197.08,\"Low\":197.07,\"Volume\":22875,\"Date\":\"2024-12-26 01:59:00 PM\"},{\"ScripCode\":37335,\"Open\":197.07,\"Close\":197.02,\"High\":197.07,\"Low\":197.02,\"Volume\":59475,\"Date\":\"2024-12-26 02:00:00 PM\"},{\"ScripCode\":37335,\"Open\":197,\"Close\":197.03,\"High\":197.03,\"Low\":197,\"Volume\":32025,\"Date\":\"2024-12-26 02:01:00 PM\"},{\"ScripCode\":37335,\"Open\":197.11,\"Close\":197.08,\"High\":197.11,\"Low\":197.08,\"Volume\":146400,\"Date\":\"2024-12-26 02:02:00 PM\"},{\"ScripCode\":37335,\"Open\":197.15,\"Close\":197.2,\"High\":197.2,\"Low\":197.15,\"Volume\":132675,\"Date\":\"2024-12-26 02:03:00 PM\"},{\"ScripCode\":37335,\"Open\":197.36,\"Close\":197.24,\"High\":197.36,\"Low\":197.22,\"Volume\":54900,\"Date\":\"2024-12-26 02:04:00 PM\"},{\"ScripCode\":37335,\"Open\":197.24,\"Close\":197.25,\"High\":197.25,\"Low\":197.24,\"Volume\":27450,\"Date\":\"2024-12-26 02:05:00 PM\"},{\"ScripCode\":37335,\"Open\":197.18,\"Close\":197.17,\"High\":197.18,\"Low\":197.17,\"Volume\":64050,\"Date\":\"2024-12-26 02:06:00 PM\"},{\"ScripCode\":37335,\"Open\":197.24,\"Close\":197.25,\"High\":197.25,\"Low\":197.24,\"Volume\":100650,\"Date\":\"2024-12-26 02:07:00 PM\"},{\"ScripCode\":37335,\"Open\":197.39,\"Close\":197.3,\"High\":197.39,\"Low\":197.3,\"Volume\":32025,\"Date\":\"2024-12-26 02:08:00 PM\"},{\"ScripCode\":37335,\"Open\":197.29,\"Close\":197.3,\"High\":197.3,\"Low\":197.29,\"Volume\":64050,\"Date\":\"2024-12-26 02:09:00 PM\"},{\"ScripCode\":37335,\"Open\":197.45,\"Close\":197.42,\"High\":197.45,\"Low\":197.42,\"Volume\":86925,\"Date\":\"2024-12-26 02:10:00 PM\"},{\"ScripCode\":37335,\"Open\":197.24,\"Close\":197.24,\"High\":197.24,\"Low\":197.24,\"Volume\":13725,\"Date\":\"2024-12-26 02:11:00 PM\"},{\"ScripCode\":37335,\"Open\":197.28,\"Close\":197.28,\"High\":197.28,\"Low\":197.28,\"Volume\":27450,\"Date\":\"2024-12-26 02:12:00 PM\"},{\"ScripCode\":37335,\"Open\":197.12,\"Close\":197.05,\"High\":197.2,\"Low\":197.05,\"Volume\":205875,\"Date\":\"2024-12-26 02:13:00 PM\"},{\"ScripCode\":37335,\"Open\":197.09,\"Close\":197.18,\"High\":197.28,\"Low\":197.09,\"Volume\":73200,\"Date\":\"2024-12-26 02:14:00 PM\"},{\"ScripCode\":37335,\"Open\":197.37,\"Close\":197.14,\"High\":197.37,\"Low\":197.02,\"Volume\":27450,\"Date\":\"2024-12-26 02:15:00 PM\"},{\"ScripCode\":37335,\"Open\":197.11,\"Close\":197.15,\"High\":197.19,\"Low\":197.11,\"Volume\":50325,\"Date\":\"2024-12-26 02:16:00 PM\"},{\"ScripCode\":37335,\"Open\":197.2,\"Close\":197.1,\"High\":197.25,\"Low\":197.1,\"Volume\":32025,\"Date\":\"2024-12-26 02:17:00 PM\"},{\"ScripCode\":37335,\"Open\":197.12,\"Close\":197.19,\"High\":197.19,\"Low\":197.12,\"Volume\":27450,\"Date\":\"2024-12-26 02:18:00 PM\"},{\"ScripCode\":37335,\"Open\":197.02,\"Close\":197.01,\"High\":197.02,\"Low\":197.01,\"Volume\":100650,\"Date\":\"2024-12-26 02:19:00 PM\"},{\"ScripCode\":37335,\"Open\":197.07,\"Close\":197,\"High\":197.07,\"Low\":197,\"Volume\":68625,\"Date\":\"2024-12-26 02:20:00 PM\"},{\"ScripCode\":37335,\"Open\":197.03,\"Close\":197.13,\"High\":197.13,\"Low\":197.03,\"Volume\":96075,\"Date\":\"2024-12-26 02:21:00 PM\"},{\"ScripCode\":37335,\"Open\":197.14,\"Close\":197.19,\"High\":197.19,\"Low\":197.14,\"Volume\":73200,\"Date\":\"2024-12-26 02:22:00 PM\"},{\"ScripCode\":37335,\"Open\":197.22,\"Close\":197.27,\"High\":197.27,\"Low\":197.22,\"Volume\":91500,\"Date\":\"2024-12-26 02:23:00 PM\"},{\"ScripCode\":37335,\"Open\":197.25,\"Close\":197.17,\"High\":197.25,\"Low\":197.17,\"Volume\":105225,\"Date\":\"2024-12-26 02:24:00 PM\"},{\"ScripCode\":37335,\"Open\":197.18,\"Close\":197.18,\"High\":197.18,\"Low\":197.18,\"Volume\":109800,\"Date\":\"2024-12-26 02:25:00 PM\"},{\"ScripCode\":37335,\"Open\":197.2,\"Close\":197.16,\"High\":197.2,\"Low\":197.16,\"Volume\":105225,\"Date\":\"2024-12-26 02:26:00 PM\"},{\"ScripCode\":37335,\"Open\":197.1,\"Close\":197.18,\"High\":197.18,\"Low\":197.1,\"Volume\":123525,\"Date\":\"2024-12-26 02:27:00 PM\"},{\"ScripCode\":37335,\"Open\":197.2,\"Close\":197.2,\"High\":197.2,\"Low\":197.2,\"Volume\":169275,\"Date\":\"2024-12-26 02:28:00 PM\"},{\"ScripCode\":37335,\"Open\":197.21,\"Close\":197.26,\"High\":197.26,\"Low\":197.21,\"Volume\":77775,\"Date\":\"2024-12-26 02:29:00 PM\"},{\"ScripCode\":37335,\"Open\":197.22,\"Close\":197.25,\"High\":197.25,\"Low\":197.22,\"Volume\":77775,\"Date\":\"2024-12-26 02:30:00 PM\"},{\"ScripCode\":37335,\"Open\":197.21,\"Close\":196.84,\"High\":197.21,\"Low\":196.84,\"Volume\":320250,\"Date\":\"2024-12-26 02:31:00 PM\"},{\"ScripCode\":37335,\"Open\":196.51,\"Close\":197.08,\"High\":197.1,\"Low\":196.51,\"Volume\":873825,\"Date\":\"2024-12-26 02:32:00 PM\"},{\"ScripCode\":37335,\"Open\":197.1,\"Close\":197.17,\"High\":197.19,\"Low\":197.1,\"Volume\":22875,\"Date\":\"2024-12-26 02:33:00 PM\"},{\"ScripCode\":37335,\"Open\":197.24,\"Close\":197.24,\"High\":197.24,\"Low\":197.24,\"Volume\":50325,\"Date\":\"2024-12-26 02:34:00 PM\"},{\"ScripCode\":37335,\"Open\":197.03,\"Close\":197.11,\"High\":197.11,\"Low\":197.03,\"Volume\":82350,\"Date\":\"2024-12-26 02:35:00 PM\"},{\"ScripCode\":37335,\"Open\":197.24,\"Close\":197.17,\"High\":197.24,\"Low\":197.17,\"Volume\":201300,\"Date\":\"2024-12-26 02:36:00 PM\"},{\"ScripCode\":37335,\"Open\":197.17,\"Close\":197.1,\"High\":197.18,\"Low\":197.02,\"Volume\":173850,\"Date\":\"2024-12-26 02:37:00 PM\"},{\"ScripCode\":37335,\"Open\":197.1,\"Close\":197.1,\"High\":197.1,\"Low\":197.1,\"Volume\":4575,\"Date\":\"2024-12-26 02:38:00 PM\"},{\"ScripCode\":37335,\"Open\":197.21,\"Close\":197.21,\"High\":197.21,\"Low\":197.21,\"Volume\":13725,\"Date\":\"2024-12-26 02:39:00 PM\"},{\"ScripCode\":37335,\"Open\":197.14,\"Close\":197.1,\"High\":197.14,\"Low\":197.1,\"Volume\":64050,\"Date\":\"2024-12-26 02:40:00 PM\"},{\"ScripCode\":37335,\"Open\":197,\"Close\":197,\"High\":197,\"Low\":197,\"Volume\":311100,\"Date\":\"2024-12-26 02:41:00 PM\"},{\"ScripCode\":37335,\"Open\":197.1,\"Close\":197.15,\"High\":197.15,\"Low\":197.1,\"Volume\":32025,\"Date\":\"2024-12-26 02:42:00 PM\"},{\"ScripCode\":37335,\"Open\":197.2,\"Close\":197.24,\"High\":197.24,\"Low\":197.2,\"Volume\":68625,\"Date\":\"2024-12-26 02:43:00 PM\"},{\"ScripCode\":37335,\"Open\":197.12,\"Close\":197,\"High\":197.12,\"Low\":196.98,\"Volume\":292800,\"Date\":\"2024-12-26 02:44:00 PM\"},{\"ScripCode\":37335,\"Open\":197,\"Close\":197.25,\"High\":197.25,\"Low\":196.91,\"Volume\":361425,\"Date\":\"2024-12-26 02:45:00 PM\"},{\"ScripCode\":37335,\"Open\":197.25,\"Close\":197.29,\"High\":197.32,\"Low\":197.25,\"Volume\":118950,\"Date\":\"2024-12-26 02:46:00 PM\"},{\"ScripCode\":37335,\"Open\":197.29,\"Close\":197.26,\"High\":197.29,\"Low\":197.26,\"Volume\":45750,\"Date\":\"2024-12-26 02:47:00 PM\"},{\"ScripCode\":37335,\"Open\":197.27,\"Close\":197.27,\"High\":197.27,\"Low\":197.27,\"Volume\":27450,\"Date\":\"2024-12-26 02:48:00 PM\"},{\"ScripCode\":37335,\"Open\":197.29,\"Close\":197.29,\"High\":197.29,\"Low\":197.29,\"Volume\":22875,\"Date\":\"2024-12-26 02:49:00 PM\"},{\"ScripCode\":37335,\"Open\":197.29,\"Close\":197.29,\"High\":197.29,\"Low\":197.29,\"Volume\":9150,\"Date\":\"2024-12-26 02:50:00 PM\"},{\"ScripCode\":37335,\"Open\":197.25,\"Close\":197.38,\"High\":197.38,\"Low\":197.25,\"Volume\":36600,\"Date\":\"2024-12-26 02:51:00 PM\"},{\"ScripCode\":37335,\"Open\":197.45,\"Close\":197.37,\"High\":197.45,\"Low\":197.37,\"Volume\":18300,\"Date\":\"2024-12-26 02:52:00 PM\"},{\"ScripCode\":37335,\"Open\":197.5,\"Close\":197.5,\"High\":197.5,\"Low\":197.5,\"Volume\":82350,\"Date\":\"2024-12-26 02:53:00 PM\"},{\"ScripCode\":37335,\"Open\":197.5,\"Close\":197.37,\"High\":197.5,\"Low\":197.37,\"Volume\":41175,\"Date\":\"2024-12-26 02:54:00 PM\"},{\"ScripCode\":37335,\"Open\":197.45,\"Close\":197.4,\"High\":197.45,\"Low\":197.4,\"Volume\":27450,\"Date\":\"2024-12-26 02:55:00 PM\"},{\"ScripCode\":37335,\"Open\":197.45,\"Close\":197.38,\"High\":197.49,\"Low\":197.38,\"Volume\":73200,\"Date\":\"2024-12-26 02:56:00 PM\"},{\"ScripCode\":37335,\"Open\":197.48,\"Close\":197.47,\"High\":197.48,\"Low\":197.47,\"Volume\":13725,\"Date\":\"2024-12-26 02:57:00 PM\"},{\"ScripCode\":37335,\"Open\":197.48,\"Close\":197.49,\"High\":197.49,\"Low\":197.48,\"Volume\":22875,\"Date\":\"2024-12-26 02:58:00 PM\"},{\"ScripCode\":37335,\"Open\":197.31,\"Close\":197.22,\"High\":197.31,\"Low\":197.17,\"Volume\":86925,\"Date\":\"2024-12-26 02:59:00 PM\"},{\"ScripCode\":37335,\"Open\":197.36,\"Close\":197.1,\"High\":197.36,\"Low\":197.1,\"Volume\":164700,\"Date\":\"2024-12-26 03:00:00 PM\"},{\"ScripCode\":37335,\"Open\":197.28,\"Close\":197.23,\"High\":197.37,\"Low\":197.1,\"Volume\":178425,\"Date\":\"2024-12-26 03:01:00 PM\"},{\"ScripCode\":37335,\"Open\":197.25,\"Close\":197.29,\"High\":197.29,\"Low\":197.16,\"Volume\":73200,\"Date\":\"2024-12-26 03:02:00 PM\"},{\"ScripCode\":37335,\"Open\":197.41,\"Close\":197.42,\"High\":197.42,\"Low\":197.41,\"Volume\":96075,\"Date\":\"2024-12-26 03:03:00 PM\"},{\"ScripCode\":37335,\"Open\":197.33,\"Close\":197.32,\"High\":197.33,\"Low\":197.32,\"Volume\":109800,\"Date\":\"2024-12-26 03:04:00 PM\"},{\"ScripCode\":37335,\"Open\":197.35,\"Close\":197.35,\"High\":197.35,\"Low\":197.35,\"Volume\":109800,\"Date\":\"2024-12-26 03:05:00 PM\"},{\"ScripCode\":37335,\"Open\":197.3,\"Close\":197.35,\"High\":197.35,\"Low\":197.3,\"Volume\":150975,\"Date\":\"2024-12-26 03:06:00 PM\"},{\"ScripCode\":37335,\"Open\":197.38,\"Close\":197.4,\"High\":197.4,\"Low\":197.38,\"Volume\":183000,\"Date\":\"2024-12-26 03:07:00 PM\"},{\"ScripCode\":37335,\"Open\":197.44,\"Close\":197.5,\"High\":197.5,\"Low\":197.44,\"Volume\":123525,\"Date\":\"2024-12-26 03:08:00 PM\"},{\"ScripCode\":37335,\"Open\":197.56,\"Close\":197.51,\"High\":197.56,\"Low\":197.51,\"Volume\":118950,\"Date\":\"2024-12-26 03:09:00 PM\"},{\"ScripCode\":37335,\"Open\":197.6,\"Close\":197.72,\"High\":197.72,\"Low\":197.6,\"Volume\":178425,\"Date\":\"2024-12-26 03:10:00 PM\"},{\"ScripCode\":37335,\"Open\":197.8,\"Close\":197.8,\"High\":197.8,\"Low\":197.8,\"Volume\":64050,\"Date\":\"2024-12-26 03:11:00 PM\"},{\"ScripCode\":37335,\"Open\":197.85,\"Close\":197.89,\"High\":197.89,\"Low\":197.85,\"Volume\":228750,\"Date\":\"2024-12-26 03:12:00 PM\"},{\"ScripCode\":37335,\"Open\":198.06,\"Close\":198.03,\"High\":198.06,\"Low\":198.03,\"Volume\":137250,\"Date\":\"2024-12-26 03:13:00 PM\"},{\"ScripCode\":37335,\"Open\":198.02,\"Close\":198.02,\"High\":198.02,\"Low\":198.02,\"Volume\":91500,\"Date\":\"2024-12-26 03:14:00 PM\"},{\"ScripCode\":37335,\"Open\":197.99,\"Close\":198.08,\"High\":198.08,\"Low\":197.99,\"Volume\":155550,\"Date\":\"2024-12-26 03:15:00 PM\"},{\"ScripCode\":37335,\"Open\":198.1,\"Close\":197.99,\"High\":198.1,\"Low\":197.61,\"Volume\":82350,\"Date\":\"2024-12-26 03:16:00 PM\"},{\"ScripCode\":37335,\"Open\":197.66,\"Close\":197.65,\"High\":197.66,\"Low\":197.59,\"Volume\":32025,\"Date\":\"2024-12-26 03:17:00 PM\"},{\"ScripCode\":37335,\"Open\":197.65,\"Close\":197.7,\"High\":197.7,\"Low\":197.6,\"Volume\":41175,\"Date\":\"2024-12-26 03:18:00 PM\"},{\"ScripCode\":37335,\"Open\":197.51,\"Close\":197.61,\"High\":197.61,\"Low\":197.51,\"Volume\":27450,\"Date\":\"2024-12-26 03:19:00 PM\"},{\"ScripCode\":37335,\"Open\":197.51,\"Close\":197.64,\"High\":197.64,\"Low\":197.41,\"Volume\":160125,\"Date\":\"2024-12-26 03:20:00 PM\"},{\"ScripCode\":37335,\"Open\":197.62,\"Close\":196.99,\"High\":197.62,\"Low\":196.99,\"Volume\":407175,\"Date\":\"2024-12-26 03:21:00 PM\"},{\"ScripCode\":37335,\"Open\":196.68,\"Close\":196.03,\"High\":196.82,\"Low\":195.7,\"Volume\":979050,\"Date\":\"2024-12-26 03:22:00 PM\"},{\"ScripCode\":37335,\"Open\":196.14,\"Close\":196.89,\"High\":196.89,\"Low\":196.01,\"Volume\":123525,\"Date\":\"2024-12-26 03:23:00 PM\"},{\"ScripCode\":37335,\"Open\":196.97,\"Close\":197.47,\"High\":197.47,\"Low\":196.97,\"Volume\":118950,\"Date\":\"2024-12-26 03:24:00 PM\"},{\"ScripCode\":37335,\"Open\":197.49,\"Close\":197.35,\"High\":197.49,\"Low\":197.1,\"Volume\":146400,\"Date\":\"2024-12-26 03:25:00 PM\"},{\"ScripCode\":37335,\"Open\":197.35,\"Close\":197.07,\"High\":197.38,\"Low\":197.01,\"Volume\":64050,\"Date\":\"2024-12-26 03:26:00 PM\"},{\"ScripCode\":37335,\"Open\":197.49,\"Close\":197.4,\"High\":197.49,\"Low\":197.34,\"Volume\":91500,\"Date\":\"2024-12-26 03:27:00 PM\"},{\"ScripCode\":37335,\"Open\":197.36,\"Close\":197.17,\"High\":197.36,\"Low\":197.17,\"Volume\":27450,\"Date\":\"2024-12-26 03:28:00 PM\"},{\"ScripCode\":37335,\"Open\":197.02,\"Close\":197,\"High\":197.09,\"Low\":197,\"Volume\":164700,\"Date\":\"2024-12-26 03:29:00 PM\"}],\"30-01-2025\":[{\"ScripCode\":40953,\"Open\":166.6,\"Close\":167.48,\"High\":167.48,\"Low\":166.18,\"Volume\":195050,\"Date\":\"2025-01-29 09:15:00 AM\"},{\"ScripCode\":40953,\"Open\":167,\"Close\":167,\"High\":167,\"Low\":167,\"Volume\":30550,\"Date\":\"2025-01-29 09:16:00 AM\"},{\"ScripCode\":40953,\"Open\":167,\"Close\":167,\"High\":167,\"Low\":167,\"Volume\":42300,\"Date\":\"2025-01-29 09:17:00 AM\"},{\"ScripCode\":40953,\"Open\":167.43,\"Close\":167.11,\"High\":167.43,\"Low\":167.11,\"Volume\":98700,\"Date\":\"2025-01-29 09:18:00 AM\"},{\"ScripCode\":40953,\"Open\":166.85,\"Close\":166.6,\"High\":166.96,\"Low\":166.6,\"Volume\":28200,\"Date\":\"2025-01-29 09:19:00 AM\"},{\"ScripCode\":40953,\"Open\":166.7,\"Close\":166.75,\"High\":166.9,\"Low\":166.57,\"Volume\":70500,\"Date\":\"2025-01-29 09:20:00 AM\"},{\"ScripCode\":40953,\"Open\":166.56,\"Close\":166.4,\"High\":166.63,\"Low\":166.4,\"Volume\":89300,\"Date\":\"2025-01-29 09:21:00 AM\"},{\"ScripCode\":40953,\"Open\":166.62,\"Close\":166.62,\"High\":166.62,\"Low\":166.62,\"Volume\":47000,\"Date\":\"2025-01-29 09:22:00 AM\"},{\"ScripCode\":40953,\"Open\":166.69,\"Close\":166.73,\"High\":166.73,\"Low\":166.69,\"Volume\":58750,\"Date\":\"2025-01-29 09:23:00 AM\"},{\"ScripCode\":40953,\"Open\":167.03,\"Close\":167.03,\"High\":167.03,\"Low\":167.03,\"Volume\":63450,\"Date\":\"2025-01-29 09:24:00 AM\"},{\"ScripCode\":40953,\"Open\":166.8,\"Close\":167.05,\"High\":167.05,\"Low\":166.8,\"Volume\":72850,\"Date\":\"2025-01-29 09:25:00 AM\"},{\"ScripCode\":40953,\"Open\":166.56,\"Close\":166.56,\"High\":166.56,\"Low\":166.56,\"Volume\":49350,\"Date\":\"2025-01-29 09:26:00 AM\"},{\"ScripCode\":40953,\"Open\":166.61,\"Close\":166.57,\"High\":166.61,\"Low\":166.55,\"Volume\":119850,\"Date\":\"2025-01-29 09:27:00 AM\"},{\"ScripCode\":40953,\"Open\":166.59,\"Close\":166.56,\"High\":166.59,\"Low\":166.5,\"Volume\":122200,\"Date\":\"2025-01-29 09:28:00 AM\"},{\"ScripCode\":40953,\"Open\":166.3,\"Close\":166.41,\"High\":166.41,\"Low\":166.3,\"Volume\":61100,\"Date\":\"2025-01-29 09:29:00 AM\"},{\"ScripCode\":40953,\"Open\":166.62,\"Close\":166.64,\"High\":166.69,\"Low\":166.58,\"Volume\":270250,\"Date\":\"2025-01-29 09:30:00 AM\"},{\"ScripCode\":40953,\"Open\":166.75,\"Close\":167.27,\"High\":167.41,\"Low\":166.73,\"Volume\":122200,\"Date\":\"2025-01-29 09:31:00 AM\"},{\"ScripCode\":40953,\"Open\":167.34,\"Close\":167.04,\"High\":167.34,\"Low\":167.03,\"Volume\":63450,\"Date\":\"2025-01-29 09:32:00 AM\"},{\"ScripCode\":40953,\"Open\":167.11,\"Close\":167.13,\"High\":167.24,\"Low\":167.11,\"Volume\":42300,\"Date\":\"2025-01-29 09:33:00 AM\"},{\"ScripCode\":40953,\"Open\":167.6,\"Close\":167.65,\"High\":167.65,\"Low\":167.25,\"Volume\":418300,\"Date\":\"2025-01-29 09:34:00 AM\"},{\"ScripCode\":40953,\"Open\":167.34,\"Close\":167.21,\"High\":167.5,\"Low\":167.2,\"Volume\":86950,\"Date\":\"2025-01-29 09:35:00 AM\"},{\"ScripCode\":40953,\"Open\":167.29,\"Close\":166.62,\"High\":167.29,\"Low\":166.52,\"Volume\":148050,\"Date\":\"2025-01-29 09:36:00 AM\"},{\"ScripCode\":40953,\"Open\":166.69,\"Close\":166.77,\"High\":166.94,\"Low\":166.69,\"Volume\":68150,\"Date\":\"2025-01-29 09:37:00 AM\"},{\"ScripCode\":40953,\"Open\":166.77,\"Close\":167.05,\"High\":167.1,\"Low\":166.77,\"Volume\":91650,\"Date\":\"2025-01-29 09:38:00 AM\"},{\"ScripCode\":40953,\"Open\":167.05,\"Close\":166.96,\"High\":167.05,\"Low\":166.96,\"Volume\":98700,\"Date\":\"2025-01-29 09:39:00 AM\"},{\"ScripCode\":40953,\"Open\":166.91,\"Close\":166.99,\"High\":166.99,\"Low\":166.91,\"Volume\":86950,\"Date\":\"2025-01-29 09:40:00 AM\"},{\"ScripCode\":40953,\"Open\":166.49,\"Close\":166.21,\"High\":166.49,\"Low\":166.21,\"Volume\":256150,\"Date\":\"2025-01-29 09:41:00 AM\"},{\"ScripCode\":40953,\"Open\":166.3,\"Close\":166.36,\"High\":166.48,\"Low\":166.3,\"Volume\":112800,\"Date\":\"2025-01-29 09:42:00 AM\"},{\"ScripCode\":40953,\"Open\":166.51,\"Close\":166.8,\"High\":166.8,\"Low\":166.51,\"Volume\":58750,\"Date\":\"2025-01-29 09:43:00 AM\"},{\"ScripCode\":40953,\"Open\":166.8,\"Close\":166.96,\"High\":166.96,\"Low\":166.8,\"Volume\":138650,\"Date\":\"2025-01-29 09:44:00 AM\"},{\"ScripCode\":40953,\"Open\":166.97,\"Close\":167.47,\"High\":167.57,\"Low\":166.97,\"Volume\":166850,\"Date\":\"2025-01-29 09:45:00 AM\"},{\"ScripCode\":40953,\"Open\":167.36,\"Close\":167.48,\"High\":167.48,\"Low\":167.3,\"Volume\":159800,\"Date\":\"2025-01-29 09:46:00 AM\"},{\"ScripCode\":40953,\"Open\":167.53,\"Close\":167.75,\"High\":167.85,\"Low\":167.53,\"Volume\":190350,\"Date\":\"2025-01-29 09:47:00 AM\"},{\"ScripCode\":40953,\"Open\":167.82,\"Close\":167.34,\"High\":167.84,\"Low\":167.19,\"Volume\":152750,\"Date\":\"2025-01-29 09:48:00 AM\"},{\"ScripCode\":40953,\"Open\":167.3,\"Close\":167.68,\"High\":167.68,\"Low\":167.29,\"Volume\":68150,\"Date\":\"2025-01-29 09:49:00 AM\"},{\"ScripCode\":40953,\"Open\":167.71,\"Close\":167.6,\"High\":167.71,\"Low\":167.6,\"Volume\":96350,\"Date\":\"2025-01-29 09:50:00 AM\"},{\"ScripCode\":40953,\"Open\":167.6,\"Close\":167.7,\"High\":167.71,\"Low\":167.6,\"Volume\":37600,\"Date\":\"2025-01-29 09:51:00 AM\"},{\"ScripCode\":40953,\"Open\":167.72,\"Close\":167.72,\"High\":167.72,\"Low\":167.72,\"Volume\":61100,\"Date\":\"2025-01-29 09:52:00 AM\"},{\"ScripCode\":40953,\"Open\":167.9,\"Close\":167.9,\"High\":167.9,\"Low\":167.8,\"Volume\":70500,\"Date\":\"2025-01-29 09:53:00 AM\"},{\"ScripCode\":40953,\"Open\":167.89,\"Close\":167.76,\"High\":167.89,\"Low\":167.76,\"Volume\":131600,\"Date\":\"2025-01-29 09:54:00 AM\"},{\"ScripCode\":40953,\"Open\":167.6,\"Close\":167.8,\"High\":167.8,\"Low\":167.59,\"Volume\":84600,\"Date\":\"2025-01-29 09:55:00 AM\"},{\"ScripCode\":40953,\"Open\":167.79,\"Close\":168.1,\"High\":168.1,\"Low\":167.79,\"Volume\":164500,\"Date\":\"2025-01-29 09:56:00 AM\"},{\"ScripCode\":40953,\"Open\":168.17,\"Close\":168.17,\"High\":168.17,\"Low\":168.13,\"Volume\":155100,\"Date\":\"2025-01-29 09:57:00 AM\"},{\"ScripCode\":40953,\"Open\":168.05,\"Close\":167.87,\"High\":168.05,\"Low\":167.87,\"Volume\":169200,\"Date\":\"2025-01-29 09:58:00 AM\"},{\"ScripCode\":40953,\"Open\":168,\"Close\":167.2,\"High\":168,\"Low\":166.98,\"Volume\":411250,\"Date\":\"2025-01-29 09:59:00 AM\"},{\"ScripCode\":40953,\"Open\":167.2,\"Close\":166.7,\"High\":167.2,\"Low\":166.7,\"Volume\":70500,\"Date\":\"2025-01-29 10:00:00 AM\"},{\"ScripCode\":40953,\"Open\":166.76,\"Close\":166.84,\"High\":166.85,\"Low\":166.73,\"Volume\":75200,\"Date\":\"2025-01-29 10:01:00 AM\"},{\"ScripCode\":40953,\"Open\":166.8,\"Close\":166.79,\"High\":166.86,\"Low\":166.74,\"Volume\":51700,\"Date\":\"2025-01-29 10:02:00 AM\"},{\"ScripCode\":40953,\"Open\":166.83,\"Close\":166.82,\"High\":166.94,\"Low\":166.55,\"Volume\":237350,\"Date\":\"2025-01-29 10:03:00 AM\"},{\"ScripCode\":40953,\"Open\":166.93,\"Close\":166.82,\"High\":166.94,\"Low\":166.82,\"Volume\":54050,\"Date\":\"2025-01-29 10:04:00 AM\"},{\"ScripCode\":40953,\"Open\":166.82,\"Close\":166.79,\"High\":166.82,\"Low\":166.76,\"Volume\":58750,\"Date\":\"2025-01-29 10:05:00 AM\"},{\"ScripCode\":40953,\"Open\":166.79,\"Close\":166.47,\"High\":166.79,\"Low\":166.47,\"Volume\":47000,\"Date\":\"2025-01-29 10:06:00 AM\"},{\"ScripCode\":40953,\"Open\":166.45,\"Close\":166.65,\"High\":166.65,\"Low\":166.45,\"Volume\":54050,\"Date\":\"2025-01-29 10:07:00 AM\"},{\"ScripCode\":40953,\"Open\":166.65,\"Close\":166.73,\"High\":166.83,\"Low\":166.65,\"Volume\":47000,\"Date\":\"2025-01-29 10:08:00 AM\"},{\"ScripCode\":40953,\"Open\":166.66,\"Close\":166.66,\"High\":166.83,\"Low\":166.66,\"Volume\":58750,\"Date\":\"2025-01-29 10:09:00 AM\"},{\"ScripCode\":40953,\"Open\":166.66,\"Close\":166.75,\"High\":166.94,\"Low\":166.66,\"Volume\":119850,\"Date\":\"2025-01-29 10:10:00 AM\"},{\"ScripCode\":40953,\"Open\":166.75,\"Close\":166.76,\"High\":166.85,\"Low\":166.68,\"Volume\":65800,\"Date\":\"2025-01-29 10:11:00 AM\"},{\"ScripCode\":40953,\"Open\":166.76,\"Close\":166.86,\"High\":166.9,\"Low\":166.76,\"Volume\":112800,\"Date\":\"2025-01-29 10:12:00 AM\"},{\"ScripCode\":40953,\"Open\":166.86,\"Close\":166.88,\"High\":166.91,\"Low\":166.7,\"Volume\":108100,\"Date\":\"2025-01-29 10:13:00 AM\"},{\"ScripCode\":40953,\"Open\":166.9,\"Close\":166.82,\"High\":166.98,\"Low\":166.82,\"Volume\":44650,\"Date\":\"2025-01-29 10:14:00 AM\"},{\"ScripCode\":40953,\"Open\":166.82,\"Close\":166.82,\"High\":166.82,\"Low\":166.82,\"Volume\":32900,\"Date\":\"2025-01-29 10:15:00 AM\"},{\"ScripCode\":40953,\"Open\":166.82,\"Close\":167.05,\"High\":167.05,\"Low\":166.82,\"Volume\":39950,\"Date\":\"2025-01-29 10:16:00 AM\"},{\"ScripCode\":40953,\"Open\":167.04,\"Close\":167.08,\"High\":167.24,\"Low\":167.04,\"Volume\":75200,\"Date\":\"2025-01-29 10:17:00 AM\"},{\"ScripCode\":40953,\"Open\":167.14,\"Close\":167.24,\"High\":167.29,\"Low\":167.02,\"Volume\":89300,\"Date\":\"2025-01-29 10:18:00 AM\"},{\"ScripCode\":40953,\"Open\":167.24,\"Close\":167.32,\"High\":167.32,\"Low\":167.2,\"Volume\":188000,\"Date\":\"2025-01-29 10:19:00 AM\"},{\"ScripCode\":40953,\"Open\":167.32,\"Close\":167.33,\"High\":167.34,\"Low\":167.22,\"Volume\":105750,\"Date\":\"2025-01-29 10:20:00 AM\"},{\"ScripCode\":40953,\"Open\":167.33,\"Close\":167.78,\"High\":167.79,\"Low\":167.27,\"Volume\":136300,\"Date\":\"2025-01-29 10:21:00 AM\"},{\"ScripCode\":40953,\"Open\":167.78,\"Close\":167.85,\"High\":167.88,\"Low\":167.78,\"Volume\":51700,\"Date\":\"2025-01-29 10:22:00 AM\"},{\"ScripCode\":40953,\"Open\":167.84,\"Close\":167.98,\"High\":167.98,\"Low\":167.84,\"Volume\":98700,\"Date\":\"2025-01-29 10:23:00 AM\"},{\"ScripCode\":40953,\"Open\":167.98,\"Close\":168,\"High\":168,\"Low\":167.98,\"Volume\":28200,\"Date\":\"2025-01-29 10:24:00 AM\"},{\"ScripCode\":40953,\"Open\":168,\"Close\":167.29,\"High\":168.1,\"Low\":167.29,\"Volume\":159800,\"Date\":\"2025-01-29 10:25:00 AM\"},{\"ScripCode\":40953,\"Open\":167.29,\"Close\":167.29,\"High\":167.37,\"Low\":167.18,\"Volume\":68150,\"Date\":\"2025-01-29 10:26:00 AM\"},{\"ScripCode\":40953,\"Open\":167.17,\"Close\":167.19,\"High\":167.19,\"Low\":167.09,\"Volume\":103400,\"Date\":\"2025-01-29 10:27:00 AM\"},{\"ScripCode\":40953,\"Open\":167.19,\"Close\":167.19,\"High\":167.19,\"Low\":167.14,\"Volume\":23500,\"Date\":\"2025-01-29 10:28:00 AM\"},{\"ScripCode\":40953,\"Open\":167.12,\"Close\":167.13,\"High\":167.13,\"Low\":167.12,\"Volume\":129250,\"Date\":\"2025-01-29 10:29:00 AM\"},{\"ScripCode\":40953,\"Open\":167.17,\"Close\":167.15,\"High\":167.17,\"Low\":167.15,\"Volume\":77550,\"Date\":\"2025-01-29 10:30:00 AM\"},{\"ScripCode\":40953,\"Open\":167.14,\"Close\":167.14,\"High\":167.14,\"Low\":167.14,\"Volume\":39950,\"Date\":\"2025-01-29 10:31:00 AM\"},{\"ScripCode\":40953,\"Open\":167.21,\"Close\":167.15,\"High\":167.24,\"Low\":167.13,\"Volume\":63450,\"Date\":\"2025-01-29 10:32:00 AM\"},{\"ScripCode\":40953,\"Open\":167.15,\"Close\":167.1,\"High\":167.15,\"Low\":167.08,\"Volume\":49350,\"Date\":\"2025-01-29 10:33:00 AM\"},{\"ScripCode\":40953,\"Open\":167.14,\"Close\":167.1,\"High\":167.16,\"Low\":167.1,\"Volume\":115150,\"Date\":\"2025-01-29 10:34:00 AM\"},{\"ScripCode\":40953,\"Open\":167.1,\"Close\":167.13,\"High\":167.13,\"Low\":167.08,\"Volume\":47000,\"Date\":\"2025-01-29 10:35:00 AM\"},{\"ScripCode\":40953,\"Open\":167.15,\"Close\":167.13,\"High\":167.15,\"Low\":167.13,\"Volume\":28200,\"Date\":\"2025-01-29 10:36:00 AM\"},{\"ScripCode\":40953,\"Open\":167.09,\"Close\":167.05,\"High\":167.1,\"Low\":167.05,\"Volume\":82250,\"Date\":\"2025-01-29 10:37:00 AM\"},{\"ScripCode\":40953,\"Open\":167.1,\"Close\":167.12,\"High\":167.23,\"Low\":167.1,\"Volume\":58750,\"Date\":\"2025-01-29 10:38:00 AM\"},{\"ScripCode\":40953,\"Open\":167.22,\"Close\":167.2,\"High\":167.22,\"Low\":167.2,\"Volume\":72850,\"Date\":\"2025-01-29 10:39:00 AM\"},{\"ScripCode\":40953,\"Open\":167.2,\"Close\":167.21,\"High\":167.3,\"Low\":167.2,\"Volume\":180950,\"Date\":\"2025-01-29 10:40:00 AM\"},{\"ScripCode\":40953,\"Open\":167.24,\"Close\":167.1,\"High\":167.24,\"Low\":167.08,\"Volume\":129250,\"Date\":\"2025-01-29 10:41:00 AM\"},{\"ScripCode\":40953,\"Open\":167.1,\"Close\":167.22,\"High\":167.22,\"Low\":167.1,\"Volume\":30550,\"Date\":\"2025-01-29 10:42:00 AM\"},{\"ScripCode\":40953,\"Open\":167.16,\"Close\":167.16,\"High\":167.16,\"Low\":167.16,\"Volume\":112800,\"Date\":\"2025-01-29 10:43:00 AM\"},{\"ScripCode\":40953,\"Open\":167.13,\"Close\":167.1,\"High\":167.13,\"Low\":167.1,\"Volume\":65800,\"Date\":\"2025-01-29 10:44:00 AM\"},{\"ScripCode\":40953,\"Open\":167.11,\"Close\":167.11,\"High\":167.11,\"Low\":167.11,\"Volume\":35250,\"Date\":\"2025-01-29 10:45:00 AM\"},{\"ScripCode\":40953,\"Open\":167.13,\"Close\":167.09,\"High\":167.13,\"Low\":167.09,\"Volume\":86950,\"Date\":\"2025-01-29 10:46:00 AM\"},{\"ScripCode\":40953,\"Open\":167.2,\"Close\":167.2,\"High\":167.2,\"Low\":167.2,\"Volume\":39950,\"Date\":\"2025-01-29 10:47:00 AM\"},{\"ScripCode\":40953,\"Open\":167.23,\"Close\":167.27,\"High\":167.63,\"Low\":167.07,\"Volume\":216200,\"Date\":\"2025-01-29 10:48:00 AM\"},{\"ScripCode\":40953,\"Open\":167.34,\"Close\":167.5,\"High\":167.57,\"Low\":167.34,\"Volume\":79900,\"Date\":\"2025-01-29 10:49:00 AM\"},{\"ScripCode\":40953,\"Open\":167.5,\"Close\":167.38,\"High\":167.5,\"Low\":167.3,\"Volume\":54050,\"Date\":\"2025-01-29 10:50:00 AM\"},{\"ScripCode\":40953,\"Open\":167.39,\"Close\":167.39,\"High\":167.43,\"Low\":167.33,\"Volume\":70500,\"Date\":\"2025-01-29 10:51:00 AM\"},{\"ScripCode\":40953,\"Open\":167.39,\"Close\":167.42,\"High\":167.42,\"Low\":167.34,\"Volume\":51700,\"Date\":\"2025-01-29 10:52:00 AM\"},{\"ScripCode\":40953,\"Open\":167.42,\"Close\":167.36,\"High\":167.42,\"Low\":167.34,\"Volume\":49350,\"Date\":\"2025-01-29 10:53:00 AM\"},{\"ScripCode\":40953,\"Open\":167.4,\"Close\":167.31,\"High\":167.4,\"Low\":167.31,\"Volume\":44650,\"Date\":\"2025-01-29 10:54:00 AM\"},{\"ScripCode\":40953,\"Open\":167.23,\"Close\":167.4,\"High\":167.4,\"Low\":167.23,\"Volume\":451200,\"Date\":\"2025-01-29 10:55:00 AM\"},{\"ScripCode\":40953,\"Open\":167.4,\"Close\":167.7,\"High\":167.7,\"Low\":167.4,\"Volume\":148050,\"Date\":\"2025-01-29 10:56:00 AM\"},{\"ScripCode\":40953,\"Open\":167.7,\"Close\":167.59,\"High\":167.78,\"Low\":167.59,\"Volume\":86950,\"Date\":\"2025-01-29 10:57:00 AM\"},{\"ScripCode\":40953,\"Open\":167.79,\"Close\":167.97,\"High\":168.1,\"Low\":167.79,\"Volume\":307850,\"Date\":\"2025-01-29 10:58:00 AM\"},{\"ScripCode\":40953,\"Open\":167.97,\"Close\":167.96,\"High\":168.07,\"Low\":167.96,\"Volume\":117500,\"Date\":\"2025-01-29 10:59:00 AM\"},{\"ScripCode\":40953,\"Open\":167.96,\"Close\":167.94,\"High\":167.96,\"Low\":167.94,\"Volume\":202100,\"Date\":\"2025-01-29 11:00:00 AM\"},{\"ScripCode\":40953,\"Open\":167.94,\"Close\":168.01,\"High\":168.03,\"Low\":167.94,\"Volume\":44650,\"Date\":\"2025-01-29 11:01:00 AM\"},{\"ScripCode\":40953,\"Open\":168.01,\"Close\":168.15,\"High\":168.15,\"Low\":168,\"Volume\":122200,\"Date\":\"2025-01-29 11:02:00 AM\"},{\"ScripCode\":40953,\"Open\":168.12,\"Close\":167.93,\"High\":168.12,\"Low\":167.93,\"Volume\":56400,\"Date\":\"2025-01-29 11:03:00 AM\"},{\"ScripCode\":40953,\"Open\":167.95,\"Close\":168.1,\"High\":168.14,\"Low\":167.95,\"Volume\":70500,\"Date\":\"2025-01-29 11:04:00 AM\"},{\"ScripCode\":40953,\"Open\":168.1,\"Close\":168.4,\"High\":168.4,\"Low\":168.1,\"Volume\":122200,\"Date\":\"2025-01-29 11:05:00 AM\"},{\"ScripCode\":40953,\"Open\":168.45,\"Close\":168.08,\"High\":168.45,\"Low\":168.08,\"Volume\":79900,\"Date\":\"2025-01-29 11:06:00 AM\"},{\"ScripCode\":40953,\"Open\":168.25,\"Close\":168.35,\"High\":168.38,\"Low\":168.23,\"Volume\":63450,\"Date\":\"2025-01-29 11:07:00 AM\"},{\"ScripCode\":40953,\"Open\":168.35,\"Close\":168.42,\"High\":168.46,\"Low\":168.22,\"Volume\":103400,\"Date\":\"2025-01-29 11:08:00 AM\"},{\"ScripCode\":40953,\"Open\":168.39,\"Close\":168.32,\"High\":168.39,\"Low\":168.29,\"Volume\":39950,\"Date\":\"2025-01-29 11:09:00 AM\"},{\"ScripCode\":40953,\"Open\":168.32,\"Close\":168.18,\"High\":168.41,\"Low\":168.18,\"Volume\":94000,\"Date\":\"2025-01-29 11:10:00 AM\"},{\"ScripCode\":40953,\"Open\":168.2,\"Close\":168.1,\"High\":168.21,\"Low\":168.1,\"Volume\":49350,\"Date\":\"2025-01-29 11:11:00 AM\"},{\"ScripCode\":40953,\"Open\":168.1,\"Close\":168.09,\"High\":168.1,\"Low\":168.09,\"Volume\":21150,\"Date\":\"2025-01-29 11:12:00 AM\"},{\"ScripCode\":40953,\"Open\":168.08,\"Close\":167.83,\"High\":168.08,\"Low\":167.83,\"Volume\":112800,\"Date\":\"2025-01-29 11:13:00 AM\"},{\"ScripCode\":40953,\"Open\":167.83,\"Close\":167.6,\"High\":167.83,\"Low\":167.55,\"Volume\":91650,\"Date\":\"2025-01-29 11:14:00 AM\"},{\"ScripCode\":40953,\"Open\":167.5,\"Close\":167.5,\"High\":167.5,\"Low\":167.5,\"Volume\":18800,\"Date\":\"2025-01-29 11:15:00 AM\"},{\"ScripCode\":40953,\"Open\":167.52,\"Close\":167.36,\"High\":167.52,\"Low\":167.12,\"Volume\":94000,\"Date\":\"2025-01-29 11:16:00 AM\"},{\"ScripCode\":40953,\"Open\":167.36,\"Close\":167.14,\"High\":167.36,\"Low\":167.14,\"Volume\":94000,\"Date\":\"2025-01-29 11:17:00 AM\"},{\"ScripCode\":40953,\"Open\":167.14,\"Close\":167.17,\"High\":167.24,\"Low\":167.1,\"Volume\":180950,\"Date\":\"2025-01-29 11:18:00 AM\"},{\"ScripCode\":40953,\"Open\":167.15,\"Close\":167.19,\"High\":167.2,\"Low\":167.15,\"Volume\":37600,\"Date\":\"2025-01-29 11:19:00 AM\"},{\"ScripCode\":40953,\"Open\":167.07,\"Close\":167.22,\"High\":167.25,\"Low\":167.07,\"Volume\":28200,\"Date\":\"2025-01-29 11:20:00 AM\"},{\"ScripCode\":40953,\"Open\":167.22,\"Close\":167.35,\"High\":167.36,\"Low\":167.2,\"Volume\":39950,\"Date\":\"2025-01-29 11:21:00 AM\"},{\"ScripCode\":40953,\"Open\":167.35,\"Close\":167.28,\"High\":167.35,\"Low\":167.27,\"Volume\":30550,\"Date\":\"2025-01-29 11:22:00 AM\"},{\"ScripCode\":40953,\"Open\":167.28,\"Close\":166.86,\"High\":167.28,\"Low\":166.75,\"Volume\":70500,\"Date\":\"2025-01-29 11:23:00 AM\"},{\"ScripCode\":40953,\"Open\":166.86,\"Close\":166.7,\"High\":166.86,\"Low\":166.7,\"Volume\":101050,\"Date\":\"2025-01-29 11:24:00 AM\"},{\"ScripCode\":40953,\"Open\":166.7,\"Close\":166.9,\"High\":166.95,\"Low\":166.66,\"Volume\":124550,\"Date\":\"2025-01-29 11:25:00 AM\"},{\"ScripCode\":40953,\"Open\":166.93,\"Close\":167.21,\"High\":167.21,\"Low\":166.91,\"Volume\":51700,\"Date\":\"2025-01-29 11:26:00 AM\"},{\"ScripCode\":40953,\"Open\":167.11,\"Close\":167.16,\"High\":167.16,\"Low\":167.1,\"Volume\":98700,\"Date\":\"2025-01-29 11:27:00 AM\"},{\"ScripCode\":40953,\"Open\":167.16,\"Close\":167.16,\"High\":167.16,\"Low\":167.16,\"Volume\":11750,\"Date\":\"2025-01-29 11:28:00 AM\"},{\"ScripCode\":40953,\"Open\":167.17,\"Close\":167.17,\"High\":167.17,\"Low\":167.17,\"Volume\":47000,\"Date\":\"2025-01-29 11:29:00 AM\"},{\"ScripCode\":40953,\"Open\":167.23,\"Close\":167.28,\"High\":167.28,\"Low\":167.23,\"Volume\":49350,\"Date\":\"2025-01-29 11:30:00 AM\"},{\"ScripCode\":40953,\"Open\":167.47,\"Close\":167.47,\"High\":167.47,\"Low\":167.47,\"Volume\":94000,\"Date\":\"2025-01-29 11:31:00 AM\"},{\"ScripCode\":40953,\"Open\":167.58,\"Close\":167.54,\"High\":167.58,\"Low\":167.54,\"Volume\":63450,\"Date\":\"2025-01-29 11:32:00 AM\"},{\"ScripCode\":40953,\"Open\":167.57,\"Close\":167.57,\"High\":167.57,\"Low\":167.57,\"Volume\":23500,\"Date\":\"2025-01-29 11:33:00 AM\"},{\"ScripCode\":40953,\"Open\":167.46,\"Close\":167.46,\"High\":167.46,\"Low\":167.46,\"Volume\":23500,\"Date\":\"2025-01-29 11:34:00 AM\"},{\"ScripCode\":40953,\"Open\":167.24,\"Close\":167.24,\"High\":167.24,\"Low\":167.24,\"Volume\":39950,\"Date\":\"2025-01-29 11:45:00 AM\"},{\"ScripCode\":40953,\"Open\":167.73,\"Close\":167.73,\"High\":167.73,\"Low\":167.73,\"Volume\":138650,\"Date\":\"2025-01-29 12:42:00 PM\"},{\"ScripCode\":40953,\"Open\":167.59,\"Close\":167.48,\"High\":167.61,\"Low\":167.45,\"Volume\":63450,\"Date\":\"2025-01-29 12:43:00 PM\"},{\"ScripCode\":40953,\"Open\":167.36,\"Close\":167.57,\"High\":167.57,\"Low\":167.36,\"Volume\":65800,\"Date\":\"2025-01-29 12:44:00 PM\"},{\"ScripCode\":40953,\"Open\":167.65,\"Close\":167.71,\"High\":167.71,\"Low\":167.57,\"Volume\":345450,\"Date\":\"2025-01-29 12:45:00 PM\"},{\"ScripCode\":40953,\"Open\":167.71,\"Close\":167.74,\"High\":167.78,\"Low\":167.67,\"Volume\":44650,\"Date\":\"2025-01-29 12:46:00 PM\"},{\"ScripCode\":40953,\"Open\":167.74,\"Close\":167.65,\"High\":167.74,\"Low\":167.64,\"Volume\":37600,\"Date\":\"2025-01-29 12:47:00 PM\"},{\"ScripCode\":40953,\"Open\":167.62,\"Close\":167.54,\"High\":167.62,\"Low\":167.54,\"Volume\":56400,\"Date\":\"2025-01-29 12:48:00 PM\"},{\"ScripCode\":40953,\"Open\":167.46,\"Close\":167.49,\"High\":167.49,\"Low\":167.46,\"Volume\":56400,\"Date\":\"2025-01-29 12:49:00 PM\"},{\"ScripCode\":40953,\"Open\":167.62,\"Close\":167.59,\"High\":167.62,\"Low\":167.59,\"Volume\":61100,\"Date\":\"2025-01-29 12:50:00 PM\"},{\"ScripCode\":40953,\"Open\":167.6,\"Close\":167.55,\"High\":167.63,\"Low\":167.54,\"Volume\":61100,\"Date\":\"2025-01-29 12:51:00 PM\"},{\"ScripCode\":40953,\"Open\":167.55,\"Close\":167.53,\"High\":167.57,\"Low\":167.53,\"Volume\":79900,\"Date\":\"2025-01-29 12:52:00 PM\"},{\"ScripCode\":40953,\"Open\":167.53,\"Close\":167.55,\"High\":167.55,\"Low\":167.53,\"Volume\":98700,\"Date\":\"2025-01-29 12:53:00 PM\"},{\"ScripCode\":40953,\"Open\":167.45,\"Close\":167.45,\"High\":167.45,\"Low\":167.45,\"Volume\":21150,\"Date\":\"2025-01-29 12:54:00 PM\"},{\"ScripCode\":40953,\"Open\":167.39,\"Close\":167.41,\"High\":167.41,\"Low\":167.39,\"Volume\":105750,\"Date\":\"2025-01-29 12:55:00 PM\"},{\"ScripCode\":40953,\"Open\":167.51,\"Close\":167.4,\"High\":167.51,\"Low\":167.4,\"Volume\":44650,\"Date\":\"2025-01-29 12:56:00 PM\"},{\"ScripCode\":40953,\"Open\":167.43,\"Close\":167.38,\"High\":167.43,\"Low\":167.38,\"Volume\":30550,\"Date\":\"2025-01-29 12:57:00 PM\"},{\"ScripCode\":40953,\"Open\":167.34,\"Close\":167.28,\"High\":167.34,\"Low\":167.28,\"Volume\":79900,\"Date\":\"2025-01-29 12:58:00 PM\"},{\"ScripCode\":40953,\"Open\":167.37,\"Close\":167.37,\"High\":167.37,\"Low\":167.37,\"Volume\":42300,\"Date\":\"2025-01-29 12:59:00 PM\"},{\"ScripCode\":40953,\"Open\":167.3,\"Close\":167.14,\"High\":167.3,\"Low\":167.14,\"Volume\":155100,\"Date\":\"2025-01-29 01:00:00 PM\"},{\"ScripCode\":40953,\"Open\":167.13,\"Close\":167.12,\"High\":167.21,\"Low\":167.12,\"Volume\":47000,\"Date\":\"2025-01-29 01:01:00 PM\"},{\"ScripCode\":40953,\"Open\":167.06,\"Close\":166.9,\"High\":167.06,\"Low\":166.8,\"Volume\":110450,\"Date\":\"2025-01-29 01:02:00 PM\"},{\"ScripCode\":40953,\"Open\":166.88,\"Close\":167.02,\"High\":167.02,\"Low\":166.88,\"Volume\":75200,\"Date\":\"2025-01-29 01:03:00 PM\"},{\"ScripCode\":40953,\"Open\":166.91,\"Close\":167.2,\"High\":167.22,\"Low\":166.91,\"Volume\":79900,\"Date\":\"2025-01-29 01:04:00 PM\"},{\"ScripCode\":40953,\"Open\":167.2,\"Close\":166.89,\"High\":167.2,\"Low\":166.89,\"Volume\":58750,\"Date\":\"2025-01-29 01:05:00 PM\"},{\"ScripCode\":40953,\"Open\":166.88,\"Close\":166.92,\"High\":166.94,\"Low\":166.84,\"Volume\":108100,\"Date\":\"2025-01-29 01:06:00 PM\"},{\"ScripCode\":40953,\"Open\":166.92,\"Close\":167.04,\"High\":167.14,\"Low\":166.92,\"Volume\":115150,\"Date\":\"2025-01-29 01:07:00 PM\"},{\"ScripCode\":40953,\"Open\":167.04,\"Close\":167.04,\"High\":167.04,\"Low\":166.9,\"Volume\":68150,\"Date\":\"2025-01-29 01:08:00 PM\"},{\"ScripCode\":40953,\"Open\":167.04,\"Close\":166.95,\"High\":167.04,\"Low\":166.9,\"Volume\":58750,\"Date\":\"2025-01-29 01:09:00 PM\"},{\"ScripCode\":40953,\"Open\":166.98,\"Close\":166.99,\"High\":166.99,\"Low\":166.98,\"Volume\":39950,\"Date\":\"2025-01-29 01:10:00 PM\"},{\"ScripCode\":40953,\"Open\":166.85,\"Close\":166.71,\"High\":166.85,\"Low\":166.71,\"Volume\":136300,\"Date\":\"2025-01-29 01:11:00 PM\"},{\"ScripCode\":40953,\"Open\":166.8,\"Close\":166.75,\"High\":166.82,\"Low\":166.68,\"Volume\":44650,\"Date\":\"2025-01-29 01:12:00 PM\"},{\"ScripCode\":40953,\"Open\":166.75,\"Close\":166.76,\"High\":166.76,\"Low\":166.66,\"Volume\":63450,\"Date\":\"2025-01-29 01:13:00 PM\"},{\"ScripCode\":40953,\"Open\":166.6,\"Close\":166.6,\"High\":166.6,\"Low\":166.6,\"Volume\":30550,\"Date\":\"2025-01-29 01:14:00 PM\"},{\"ScripCode\":40953,\"Open\":166.56,\"Close\":166.78,\"High\":166.78,\"Low\":166.56,\"Volume\":79900,\"Date\":\"2025-01-29 01:15:00 PM\"},{\"ScripCode\":40953,\"Open\":166.78,\"Close\":166.71,\"High\":166.8,\"Low\":166.61,\"Volume\":68150,\"Date\":\"2025-01-29 01:16:00 PM\"},{\"ScripCode\":40953,\"Open\":166.73,\"Close\":166.76,\"High\":166.79,\"Low\":166.73,\"Volume\":23500,\"Date\":\"2025-01-29 01:17:00 PM\"},{\"ScripCode\":40953,\"Open\":166.79,\"Close\":166.71,\"High\":166.79,\"Low\":166.58,\"Volume\":77550,\"Date\":\"2025-01-29 01:18:00 PM\"},{\"ScripCode\":40953,\"Open\":166.71,\"Close\":166.67,\"High\":166.74,\"Low\":166.67,\"Volume\":23500,\"Date\":\"2025-01-29 01:19:00 PM\"},{\"ScripCode\":40953,\"Open\":166.67,\"Close\":166.67,\"High\":166.67,\"Low\":166.67,\"Volume\":91650,\"Date\":\"2025-01-29 01:20:00 PM\"},{\"ScripCode\":40953,\"Open\":166.74,\"Close\":166.74,\"High\":166.74,\"Low\":166.74,\"Volume\":65800,\"Date\":\"2025-01-29 01:21:00 PM\"},{\"ScripCode\":40953,\"Open\":166.74,\"Close\":166.74,\"High\":166.74,\"Low\":166.74,\"Volume\":18800,\"Date\":\"2025-01-29 01:22:00 PM\"},{\"ScripCode\":40953,\"Open\":166.84,\"Close\":166.84,\"High\":166.84,\"Low\":166.84,\"Volume\":49350,\"Date\":\"2025-01-29 01:23:00 PM\"},{\"ScripCode\":40953,\"Open\":166.75,\"Close\":166.75,\"High\":166.75,\"Low\":166.75,\"Volume\":21150,\"Date\":\"2025-01-29 01:24:00 PM\"},{\"ScripCode\":40953,\"Open\":166.79,\"Close\":166.72,\"High\":166.79,\"Low\":166.72,\"Volume\":44650,\"Date\":\"2025-01-29 01:25:00 PM\"},{\"ScripCode\":40953,\"Open\":166.73,\"Close\":166.72,\"High\":166.73,\"Low\":166.72,\"Volume\":49350,\"Date\":\"2025-01-29 01:26:00 PM\"},{\"ScripCode\":40953,\"Open\":166.78,\"Close\":166.78,\"High\":166.78,\"Low\":166.78,\"Volume\":72850,\"Date\":\"2025-01-29 01:27:00 PM\"},{\"ScripCode\":40953,\"Open\":166.84,\"Close\":166.64,\"High\":166.84,\"Low\":166.64,\"Volume\":103400,\"Date\":\"2025-01-29 01:28:00 PM\"},{\"ScripCode\":40953,\"Open\":166.78,\"Close\":166.78,\"High\":166.78,\"Low\":166.78,\"Volume\":35250,\"Date\":\"2025-01-29 01:29:00 PM\"},{\"ScripCode\":40953,\"Open\":166.77,\"Close\":166.65,\"High\":166.77,\"Low\":166.65,\"Volume\":58750,\"Date\":\"2025-01-29 01:30:00 PM\"},{\"ScripCode\":40953,\"Open\":166.65,\"Close\":166.7,\"High\":166.7,\"Low\":166.65,\"Volume\":72850,\"Date\":\"2025-01-29 01:31:00 PM\"},{\"ScripCode\":40953,\"Open\":166.7,\"Close\":166.62,\"High\":166.7,\"Low\":166.58,\"Volume\":28200,\"Date\":\"2025-01-29 01:32:00 PM\"},{\"ScripCode\":40953,\"Open\":166.59,\"Close\":166.4,\"High\":166.59,\"Low\":166.4,\"Volume\":65800,\"Date\":\"2025-01-29 01:33:00 PM\"},{\"ScripCode\":40953,\"Open\":166.14,\"Close\":166.19,\"High\":166.19,\"Low\":166.14,\"Volume\":171550,\"Date\":\"2025-01-29 01:34:00 PM\"},{\"ScripCode\":40953,\"Open\":166.13,\"Close\":166.13,\"High\":166.34,\"Low\":166.13,\"Volume\":84600,\"Date\":\"2025-01-29 01:35:00 PM\"},{\"ScripCode\":40953,\"Open\":166.29,\"Close\":166.11,\"High\":166.29,\"Low\":166.11,\"Volume\":126900,\"Date\":\"2025-01-29 01:36:00 PM\"},{\"ScripCode\":40953,\"Open\":166.11,\"Close\":166.29,\"High\":166.29,\"Low\":166.11,\"Volume\":37600,\"Date\":\"2025-01-29 01:37:00 PM\"},{\"ScripCode\":40953,\"Open\":166.29,\"Close\":166.29,\"High\":166.29,\"Low\":166.29,\"Volume\":7050,\"Date\":\"2025-01-29 01:38:00 PM\"},{\"ScripCode\":40953,\"Open\":166.29,\"Close\":166.27,\"High\":166.29,\"Low\":166.27,\"Volume\":25850,\"Date\":\"2025-01-29 01:39:00 PM\"},{\"ScripCode\":40953,\"Open\":166.24,\"Close\":166.25,\"High\":166.25,\"Low\":166.24,\"Volume\":49350,\"Date\":\"2025-01-29 01:40:00 PM\"},{\"ScripCode\":40953,\"Open\":166.2,\"Close\":166.22,\"High\":166.22,\"Low\":166.2,\"Volume\":49350,\"Date\":\"2025-01-29 01:41:00 PM\"},{\"ScripCode\":40953,\"Open\":166.23,\"Close\":166.23,\"High\":166.23,\"Low\":166.23,\"Volume\":35250,\"Date\":\"2025-01-29 01:42:00 PM\"},{\"ScripCode\":40953,\"Open\":166.15,\"Close\":166.13,\"High\":166.15,\"Low\":166.13,\"Volume\":32900,\"Date\":\"2025-01-29 01:43:00 PM\"},{\"ScripCode\":40953,\"Open\":166.16,\"Close\":165.83,\"High\":166.16,\"Low\":165.69,\"Volume\":401850,\"Date\":\"2025-01-29 01:44:00 PM\"},{\"ScripCode\":40953,\"Open\":165.96,\"Close\":165.84,\"High\":165.96,\"Low\":165.84,\"Volume\":117500,\"Date\":\"2025-01-29 01:45:00 PM\"},{\"ScripCode\":40953,\"Open\":165.84,\"Close\":165.92,\"High\":165.92,\"Low\":165.84,\"Volume\":35250,\"Date\":\"2025-01-29 01:46:00 PM\"},{\"ScripCode\":40953,\"Open\":165.91,\"Close\":165.85,\"High\":165.91,\"Low\":165.85,\"Volume\":58750,\"Date\":\"2025-01-29 01:47:00 PM\"},{\"ScripCode\":40953,\"Open\":165.89,\"Close\":165.85,\"High\":165.89,\"Low\":165.85,\"Volume\":51700,\"Date\":\"2025-01-29 01:48:00 PM\"},{\"ScripCode\":40953,\"Open\":165.99,\"Close\":165.99,\"High\":165.99,\"Low\":165.99,\"Volume\":32900,\"Date\":\"2025-01-29 01:49:00 PM\"},{\"ScripCode\":40953,\"Open\":166.26,\"Close\":166.05,\"High\":166.26,\"Low\":166.05,\"Volume\":72850,\"Date\":\"2025-01-29 01:50:00 PM\"},{\"ScripCode\":40953,\"Open\":166.01,\"Close\":165.75,\"High\":166.01,\"Low\":165.71,\"Volume\":63450,\"Date\":\"2025-01-29 01:51:00 PM\"},{\"ScripCode\":40953,\"Open\":165.75,\"Close\":165.6,\"High\":165.75,\"Low\":165.6,\"Volume\":32900,\"Date\":\"2025-01-29 01:52:00 PM\"},{\"ScripCode\":40953,\"Open\":165.63,\"Close\":165.63,\"High\":165.65,\"Low\":165.56,\"Volume\":44650,\"Date\":\"2025-01-29 01:53:00 PM\"},{\"ScripCode\":40953,\"Open\":165.63,\"Close\":165.64,\"High\":165.64,\"Low\":165.6,\"Volume\":98700,\"Date\":\"2025-01-29 01:54:00 PM\"},{\"ScripCode\":40953,\"Open\":165.63,\"Close\":165.63,\"High\":165.63,\"Low\":165.53,\"Volume\":178600,\"Date\":\"2025-01-29 01:55:00 PM\"},{\"ScripCode\":40953,\"Open\":165.58,\"Close\":165.4,\"High\":165.58,\"Low\":165.4,\"Volume\":291400,\"Date\":\"2025-01-29 01:56:00 PM\"},{\"ScripCode\":40953,\"Open\":165.6,\"Close\":165.57,\"High\":165.6,\"Low\":165.57,\"Volume\":56400,\"Date\":\"2025-01-29 01:57:00 PM\"},{\"ScripCode\":40953,\"Open\":165.57,\"Close\":165.41,\"High\":165.57,\"Low\":165.41,\"Volume\":14100,\"Date\":\"2025-01-29 01:58:00 PM\"},{\"ScripCode\":40953,\"Open\":165.35,\"Close\":165.47,\"High\":165.47,\"Low\":165.35,\"Volume\":105750,\"Date\":\"2025-01-29 01:59:00 PM\"},{\"ScripCode\":40953,\"Open\":165.49,\"Close\":165.46,\"High\":165.49,\"Low\":165.46,\"Volume\":28200,\"Date\":\"2025-01-29 02:00:00 PM\"},{\"ScripCode\":40953,\"Open\":165.38,\"Close\":165.35,\"High\":165.38,\"Low\":165.35,\"Volume\":42300,\"Date\":\"2025-01-29 02:01:00 PM\"},{\"ScripCode\":40953,\"Open\":165.35,\"Close\":165.25,\"High\":165.35,\"Low\":165.25,\"Volume\":21150,\"Date\":\"2025-01-29 02:02:00 PM\"},{\"ScripCode\":40953,\"Open\":165.21,\"Close\":165.54,\"High\":165.55,\"Low\":165.21,\"Volume\":150400,\"Date\":\"2025-01-29 02:03:00 PM\"},{\"ScripCode\":40953,\"Open\":165.49,\"Close\":165.54,\"High\":165.56,\"Low\":165.49,\"Volume\":96350,\"Date\":\"2025-01-29 02:04:00 PM\"},{\"ScripCode\":40953,\"Open\":165.54,\"Close\":165.55,\"High\":165.55,\"Low\":165.53,\"Volume\":35250,\"Date\":\"2025-01-29 02:05:00 PM\"},{\"ScripCode\":40953,\"Open\":165.55,\"Close\":165.77,\"High\":165.77,\"Low\":165.55,\"Volume\":110450,\"Date\":\"2025-01-29 02:06:00 PM\"},{\"ScripCode\":40953,\"Open\":165.77,\"Close\":165.82,\"High\":165.88,\"Low\":165.7,\"Volume\":39950,\"Date\":\"2025-01-29 02:07:00 PM\"},{\"ScripCode\":40953,\"Open\":165.82,\"Close\":165.73,\"High\":165.82,\"Low\":165.7,\"Volume\":32900,\"Date\":\"2025-01-29 02:08:00 PM\"},{\"ScripCode\":40953,\"Open\":165.73,\"Close\":165.66,\"High\":165.73,\"Low\":165.66,\"Volume\":30550,\"Date\":\"2025-01-29 02:09:00 PM\"},{\"ScripCode\":40953,\"Open\":165.57,\"Close\":165.55,\"High\":165.65,\"Low\":165.55,\"Volume\":51700,\"Date\":\"2025-01-29 02:10:00 PM\"},{\"ScripCode\":40953,\"Open\":165.55,\"Close\":165.48,\"High\":165.55,\"Low\":165.46,\"Volume\":42300,\"Date\":\"2025-01-29 02:11:00 PM\"},{\"ScripCode\":40953,\"Open\":165.48,\"Close\":165.65,\"High\":165.65,\"Low\":165.48,\"Volume\":37600,\"Date\":\"2025-01-29 02:12:00 PM\"},{\"ScripCode\":40953,\"Open\":165.73,\"Close\":166,\"High\":166,\"Low\":165.73,\"Volume\":51700,\"Date\":\"2025-01-29 02:13:00 PM\"},{\"ScripCode\":40953,\"Open\":166,\"Close\":165.93,\"High\":166,\"Low\":165.93,\"Volume\":117500,\"Date\":\"2025-01-29 02:14:00 PM\"},{\"ScripCode\":40953,\"Open\":165.9,\"Close\":165.96,\"High\":165.96,\"Low\":165.9,\"Volume\":77550,\"Date\":\"2025-01-29 02:15:00 PM\"},{\"ScripCode\":40953,\"Open\":165.96,\"Close\":165.84,\"High\":165.96,\"Low\":165.84,\"Volume\":28200,\"Date\":\"2025-01-29 02:16:00 PM\"},{\"ScripCode\":40953,\"Open\":165.84,\"Close\":165.86,\"High\":165.91,\"Low\":165.84,\"Volume\":61100,\"Date\":\"2025-01-29 02:17:00 PM\"},{\"ScripCode\":40953,\"Open\":165.75,\"Close\":165.71,\"High\":165.84,\"Low\":165.71,\"Volume\":42300,\"Date\":\"2025-01-29 02:18:00 PM\"},{\"ScripCode\":40953,\"Open\":165.71,\"Close\":165.51,\"High\":165.71,\"Low\":165.51,\"Volume\":49350,\"Date\":\"2025-01-29 02:19:00 PM\"},{\"ScripCode\":40953,\"Open\":165.54,\"Close\":165.32,\"High\":165.54,\"Low\":165.32,\"Volume\":39950,\"Date\":\"2025-01-29 02:20:00 PM\"},{\"ScripCode\":40953,\"Open\":165.32,\"Close\":165.47,\"High\":165.47,\"Low\":165.32,\"Volume\":35250,\"Date\":\"2025-01-29 02:21:00 PM\"},{\"ScripCode\":40953,\"Open\":165.29,\"Close\":165.29,\"High\":165.29,\"Low\":165.29,\"Volume\":28200,\"Date\":\"2025-01-29 02:22:00 PM\"},{\"ScripCode\":40953,\"Open\":165.17,\"Close\":165.36,\"High\":165.42,\"Low\":165.17,\"Volume\":150400,\"Date\":\"2025-01-29 02:23:00 PM\"},{\"ScripCode\":40953,\"Open\":165.36,\"Close\":165.28,\"High\":165.36,\"Low\":165.19,\"Volume\":30550,\"Date\":\"2025-01-29 02:24:00 PM\"},{\"ScripCode\":40953,\"Open\":165.28,\"Close\":165.17,\"High\":165.28,\"Low\":165.17,\"Volume\":105750,\"Date\":\"2025-01-29 02:25:00 PM\"},{\"ScripCode\":40953,\"Open\":165.01,\"Close\":164.88,\"High\":165.05,\"Low\":164.72,\"Volume\":96350,\"Date\":\"2025-01-29 02:26:00 PM\"},{\"ScripCode\":40953,\"Open\":164.88,\"Close\":164.98,\"High\":165.02,\"Low\":164.88,\"Volume\":49350,\"Date\":\"2025-01-29 02:27:00 PM\"},{\"ScripCode\":40953,\"Open\":164.98,\"Close\":165,\"High\":165,\"Low\":164.98,\"Volume\":23500,\"Date\":\"2025-01-29 02:28:00 PM\"},{\"ScripCode\":40953,\"Open\":164.93,\"Close\":165.11,\"High\":165.11,\"Low\":164.93,\"Volume\":89300,\"Date\":\"2025-01-29 02:29:00 PM\"},{\"ScripCode\":40953,\"Open\":165.11,\"Close\":165.11,\"High\":165.11,\"Low\":165.11,\"Volume\":65800,\"Date\":\"2025-01-29 02:30:00 PM\"},{\"ScripCode\":40953,\"Open\":165.11,\"Close\":165.08,\"High\":165.11,\"Low\":165.08,\"Volume\":68150,\"Date\":\"2025-01-29 02:31:00 PM\"},{\"ScripCode\":40953,\"Open\":164.94,\"Close\":164.95,\"High\":165,\"Low\":164.86,\"Volume\":406550,\"Date\":\"2025-01-29 02:32:00 PM\"},{\"ScripCode\":40953,\"Open\":164.93,\"Close\":164.98,\"High\":165,\"Low\":164.8,\"Volume\":54050,\"Date\":\"2025-01-29 02:33:00 PM\"},{\"ScripCode\":40953,\"Open\":164.98,\"Close\":164.85,\"High\":165,\"Low\":164.83,\"Volume\":96350,\"Date\":\"2025-01-29 02:34:00 PM\"},{\"ScripCode\":40953,\"Open\":164.85,\"Close\":165.03,\"High\":165.12,\"Low\":164.8,\"Volume\":96350,\"Date\":\"2025-01-29 02:35:00 PM\"},{\"ScripCode\":40953,\"Open\":165.03,\"Close\":164.99,\"High\":165.03,\"Low\":164.95,\"Volume\":51700,\"Date\":\"2025-01-29 02:36:00 PM\"},{\"ScripCode\":40953,\"Open\":164.97,\"Close\":165.2,\"High\":165.2,\"Low\":164.97,\"Volume\":77550,\"Date\":\"2025-01-29 02:37:00 PM\"},{\"ScripCode\":40953,\"Open\":165.16,\"Close\":165.24,\"High\":165.24,\"Low\":165.08,\"Volume\":75200,\"Date\":\"2025-01-29 02:38:00 PM\"},{\"ScripCode\":40953,\"Open\":165.24,\"Close\":165.38,\"High\":165.41,\"Low\":165.24,\"Volume\":68150,\"Date\":\"2025-01-29 02:39:00 PM\"},{\"ScripCode\":40953,\"Open\":165.28,\"Close\":165.37,\"High\":165.37,\"Low\":165.28,\"Volume\":65800,\"Date\":\"2025-01-29 02:40:00 PM\"},{\"ScripCode\":40953,\"Open\":165.25,\"Close\":165.31,\"High\":165.31,\"Low\":165.23,\"Volume\":49350,\"Date\":\"2025-01-29 02:41:00 PM\"},{\"ScripCode\":40953,\"Open\":165.31,\"Close\":165.31,\"High\":165.31,\"Low\":165.31,\"Volume\":21150,\"Date\":\"2025-01-29 02:42:00 PM\"},{\"ScripCode\":40953,\"Open\":165.3,\"Close\":165.24,\"High\":165.3,\"Low\":165.24,\"Volume\":70500,\"Date\":\"2025-01-29 02:43:00 PM\"},{\"ScripCode\":40953,\"Open\":165.39,\"Close\":165.48,\"High\":165.48,\"Low\":165.32,\"Volume\":39950,\"Date\":\"2025-01-29 02:44:00 PM\"},{\"ScripCode\":40953,\"Open\":165.48,\"Close\":165.59,\"High\":165.6,\"Low\":165.42,\"Volume\":79900,\"Date\":\"2025-01-29 02:45:00 PM\"},{\"ScripCode\":40953,\"Open\":165.59,\"Close\":165.54,\"High\":165.59,\"Low\":165.54,\"Volume\":23500,\"Date\":\"2025-01-29 02:46:00 PM\"},{\"ScripCode\":40953,\"Open\":165.43,\"Close\":165.47,\"High\":165.47,\"Low\":165.43,\"Volume\":115150,\"Date\":\"2025-01-29 02:47:00 PM\"},{\"ScripCode\":40953,\"Open\":165.39,\"Close\":165.35,\"High\":165.4,\"Low\":165.35,\"Volume\":75200,\"Date\":\"2025-01-29 02:48:00 PM\"},{\"ScripCode\":40953,\"Open\":165.42,\"Close\":165.42,\"High\":165.42,\"Low\":165.42,\"Volume\":25850,\"Date\":\"2025-01-29 02:49:00 PM\"},{\"ScripCode\":40953,\"Open\":165.26,\"Close\":165.27,\"High\":165.27,\"Low\":165.21,\"Volume\":21150,\"Date\":\"2025-01-29 02:50:00 PM\"},{\"ScripCode\":40953,\"Open\":165.36,\"Close\":165.4,\"High\":165.43,\"Low\":165.34,\"Volume\":65800,\"Date\":\"2025-01-29 02:51:00 PM\"},{\"ScripCode\":40953,\"Open\":165.4,\"Close\":165.54,\"High\":165.54,\"Low\":165.4,\"Volume\":72850,\"Date\":\"2025-01-29 02:52:00 PM\"},{\"ScripCode\":40953,\"Open\":165.54,\"Close\":165.6,\"High\":165.7,\"Low\":165.46,\"Volume\":47000,\"Date\":\"2025-01-29 02:53:00 PM\"},{\"ScripCode\":40953,\"Open\":165.6,\"Close\":165.57,\"High\":165.68,\"Low\":165.56,\"Volume\":44650,\"Date\":\"2025-01-29 02:54:00 PM\"},{\"ScripCode\":40953,\"Open\":165.57,\"Close\":165.52,\"High\":165.57,\"Low\":165.52,\"Volume\":47000,\"Date\":\"2025-01-29 02:55:00 PM\"},{\"ScripCode\":40953,\"Open\":165.49,\"Close\":165.49,\"High\":165.49,\"Low\":165.49,\"Volume\":42300,\"Date\":\"2025-01-29 02:56:00 PM\"},{\"ScripCode\":40953,\"Open\":165.45,\"Close\":165.49,\"High\":165.51,\"Low\":165.43,\"Volume\":159800,\"Date\":\"2025-01-29 02:57:00 PM\"},{\"ScripCode\":40953,\"Open\":165.49,\"Close\":165.51,\"High\":165.61,\"Low\":165.46,\"Volume\":79900,\"Date\":\"2025-01-29 02:58:00 PM\"},{\"ScripCode\":40953,\"Open\":165.51,\"Close\":165.47,\"High\":165.55,\"Low\":165.36,\"Volume\":72850,\"Date\":\"2025-01-29 02:59:00 PM\"},{\"ScripCode\":40953,\"Open\":165.5,\"Close\":165.42,\"High\":165.5,\"Low\":165.34,\"Volume\":103400,\"Date\":\"2025-01-29 03:00:00 PM\"},{\"ScripCode\":40953,\"Open\":165.41,\"Close\":165.41,\"High\":165.41,\"Low\":165.41,\"Volume\":4700,\"Date\":\"2025-01-29 03:01:00 PM\"},{\"ScripCode\":40953,\"Open\":165.42,\"Close\":165.37,\"High\":165.42,\"Low\":165.37,\"Volume\":70500,\"Date\":\"2025-01-29 03:02:00 PM\"},{\"ScripCode\":40953,\"Open\":165.4,\"Close\":165.38,\"High\":165.4,\"Low\":165.38,\"Volume\":84600,\"Date\":\"2025-01-29 03:03:00 PM\"},{\"ScripCode\":40953,\"Open\":165.44,\"Close\":165.52,\"High\":165.55,\"Low\":165.44,\"Volume\":89300,\"Date\":\"2025-01-29 03:04:00 PM\"},{\"ScripCode\":40953,\"Open\":165.52,\"Close\":165.42,\"High\":165.52,\"Low\":165.42,\"Volume\":141000,\"Date\":\"2025-01-29 03:05:00 PM\"},{\"ScripCode\":40953,\"Open\":165.44,\"Close\":165.56,\"High\":165.56,\"Low\":165.44,\"Volume\":61100,\"Date\":\"2025-01-29 03:06:00 PM\"},{\"ScripCode\":40953,\"Open\":165.66,\"Close\":165.66,\"High\":165.66,\"Low\":165.66,\"Volume\":65800,\"Date\":\"2025-01-29 03:07:00 PM\"},{\"ScripCode\":40953,\"Open\":165.58,\"Close\":165.68,\"High\":165.68,\"Low\":165.58,\"Volume\":28200,\"Date\":\"2025-01-29 03:08:00 PM\"},{\"ScripCode\":40953,\"Open\":165.72,\"Close\":165.72,\"High\":165.72,\"Low\":165.72,\"Volume\":18800,\"Date\":\"2025-01-29 03:09:00 PM\"},{\"ScripCode\":40953,\"Open\":165.7,\"Close\":165.7,\"High\":165.7,\"Low\":165.7,\"Volume\":124550,\"Date\":\"2025-01-29 03:10:00 PM\"},{\"ScripCode\":40953,\"Open\":165.71,\"Close\":165.64,\"High\":165.71,\"Low\":165.64,\"Volume\":148050,\"Date\":\"2025-01-29 03:11:00 PM\"},{\"ScripCode\":40953,\"Open\":165.7,\"Close\":165.7,\"High\":165.72,\"Low\":165.65,\"Volume\":89300,\"Date\":\"2025-01-29 03:12:00 PM\"},{\"ScripCode\":40953,\"Open\":165.66,\"Close\":165.63,\"High\":165.66,\"Low\":165.63,\"Volume\":42300,\"Date\":\"2025-01-29 03:13:00 PM\"},{\"ScripCode\":40953,\"Open\":165.51,\"Close\":165.55,\"High\":165.55,\"Low\":165.51,\"Volume\":82250,\"Date\":\"2025-01-29 03:14:00 PM\"},{\"ScripCode\":40953,\"Open\":165.56,\"Close\":165.56,\"High\":165.56,\"Low\":165.56,\"Volume\":42300,\"Date\":\"2025-01-29 03:15:00 PM\"},{\"ScripCode\":40953,\"Open\":165.49,\"Close\":165.43,\"High\":165.49,\"Low\":165.43,\"Volume\":199750,\"Date\":\"2025-01-29 03:16:00 PM\"},{\"ScripCode\":40953,\"Open\":165.34,\"Close\":165.52,\"High\":165.55,\"Low\":165.34,\"Volume\":138650,\"Date\":\"2025-01-29 03:17:00 PM\"},{\"ScripCode\":40953,\"Open\":165.52,\"Close\":165.53,\"High\":165.53,\"Low\":165.46,\"Volume\":28200,\"Date\":\"2025-01-29 03:18:00 PM\"},{\"ScripCode\":40953,\"Open\":165.47,\"Close\":165.57,\"High\":165.57,\"Low\":165.47,\"Volume\":119850,\"Date\":\"2025-01-29 03:19:00 PM\"},{\"ScripCode\":40953,\"Open\":165.31,\"Close\":165.31,\"High\":165.31,\"Low\":165.31,\"Volume\":103400,\"Date\":\"2025-01-29 03:20:00 PM\"},{\"ScripCode\":40953,\"Open\":165.41,\"Close\":165.51,\"High\":165.51,\"Low\":165.41,\"Volume\":101050,\"Date\":\"2025-01-29 03:21:00 PM\"},{\"ScripCode\":40953,\"Open\":165.48,\"Close\":165.48,\"High\":165.48,\"Low\":165.48,\"Volume\":30550,\"Date\":\"2025-01-29 03:22:00 PM\"},{\"ScripCode\":40953,\"Open\":165.47,\"Close\":165.39,\"High\":165.47,\"Low\":165.39,\"Volume\":68150,\"Date\":\"2025-01-29 03:23:00 PM\"},{\"ScripCode\":40953,\"Open\":165.46,\"Close\":165.43,\"High\":165.46,\"Low\":165.32,\"Volume\":112800,\"Date\":\"2025-01-29 03:24:00 PM\"},{\"ScripCode\":40953,\"Open\":165.34,\"Close\":165.42,\"High\":165.45,\"Low\":165.28,\"Volume\":70500,\"Date\":\"2025-01-29 03:25:00 PM\"},{\"ScripCode\":40953,\"Open\":165.41,\"Close\":165.37,\"High\":165.41,\"Low\":165.3,\"Volume\":68150,\"Date\":\"2025-01-29 03:26:00 PM\"},{\"ScripCode\":40953,\"Open\":165.4,\"Close\":165.33,\"High\":165.4,\"Low\":165.33,\"Volume\":77550,\"Date\":\"2025-01-29 03:27:00 PM\"},{\"ScripCode\":40953,\"Open\":165.42,\"Close\":165.44,\"High\":165.44,\"Low\":165.42,\"Volume\":133950,\"Date\":\"2025-01-29 03:28:00 PM\"},{\"ScripCode\":40953,\"Open\":165.51,\"Close\":165.62,\"High\":165.74,\"Low\":165.51,\"Volume\":133950,\"Date\":\"2025-01-29 03:29:00 PM\"},{\"ScripCode\":40953,\"Open\":166.39,\"Close\":166.39,\"High\":166.56,\"Low\":166.39,\"Volume\":91650,\"Date\":\"2025-01-30 09:15:00 AM\"},{\"ScripCode\":40953,\"Open\":165.89,\"Close\":165.89,\"High\":165.92,\"Low\":165.89,\"Volume\":61100,\"Date\":\"2025-01-30 09:16:00 AM\"},{\"ScripCode\":40953,\"Open\":166.62,\"Close\":166.69,\"High\":166.69,\"Low\":166.47,\"Volume\":418300,\"Date\":\"2025-01-30 09:17:00 AM\"},{\"ScripCode\":40953,\"Open\":166.97,\"Close\":166.71,\"High\":166.97,\"Low\":166.65,\"Volume\":173900,\"Date\":\"2025-01-30 09:18:00 AM\"},{\"ScripCode\":40953,\"Open\":166.65,\"Close\":166.33,\"High\":166.71,\"Low\":166.33,\"Volume\":425350,\"Date\":\"2025-01-30 09:19:00 AM\"},{\"ScripCode\":40953,\"Open\":166.33,\"Close\":166.7,\"High\":166.7,\"Low\":166.33,\"Volume\":143350,\"Date\":\"2025-01-30 09:20:00 AM\"},{\"ScripCode\":40953,\"Open\":166.71,\"Close\":167,\"High\":167.04,\"Low\":166.71,\"Volume\":101050,\"Date\":\"2025-01-30 09:21:00 AM\"},{\"ScripCode\":40953,\"Open\":167.1,\"Close\":167.15,\"High\":167.27,\"Low\":167.1,\"Volume\":79900,\"Date\":\"2025-01-30 09:22:00 AM\"},{\"ScripCode\":40953,\"Open\":167.24,\"Close\":167.33,\"High\":167.33,\"Low\":167.1,\"Volume\":61100,\"Date\":\"2025-01-30 09:23:00 AM\"},{\"ScripCode\":40953,\"Open\":167.25,\"Close\":167.32,\"High\":167.44,\"Low\":167.24,\"Volume\":112800,\"Date\":\"2025-01-30 09:24:00 AM\"},{\"ScripCode\":40953,\"Open\":167.34,\"Close\":167.7,\"High\":167.7,\"Low\":167.34,\"Volume\":101050,\"Date\":\"2025-01-30 09:25:00 AM\"},{\"ScripCode\":40953,\"Open\":167.75,\"Close\":167.8,\"High\":167.9,\"Low\":167.72,\"Volume\":54050,\"Date\":\"2025-01-30 09:26:00 AM\"},{\"ScripCode\":40953,\"Open\":167.86,\"Close\":167.9,\"High\":168,\"Low\":167.82,\"Volume\":77550,\"Date\":\"2025-01-30 09:27:00 AM\"},{\"ScripCode\":40953,\"Open\":167.93,\"Close\":168,\"High\":168.2,\"Low\":167.73,\"Volume\":96350,\"Date\":\"2025-01-30 09:28:00 AM\"},{\"ScripCode\":40953,\"Open\":167.98,\"Close\":167.71,\"High\":167.98,\"Low\":167.65,\"Volume\":68150,\"Date\":\"2025-01-30 09:29:00 AM\"},{\"ScripCode\":40953,\"Open\":167.88,\"Close\":167.45,\"High\":167.9,\"Low\":167.45,\"Volume\":44650,\"Date\":\"2025-01-30 09:30:00 AM\"},{\"ScripCode\":40953,\"Open\":167.4,\"Close\":166.95,\"High\":167.4,\"Low\":166.95,\"Volume\":77550,\"Date\":\"2025-01-30 09:31:00 AM\"},{\"ScripCode\":40953,\"Open\":166.81,\"Close\":166.63,\"High\":166.84,\"Low\":166.63,\"Volume\":18800,\"Date\":\"2025-01-30 09:32:00 AM\"},{\"ScripCode\":40953,\"Open\":166.84,\"Close\":167.11,\"High\":167.11,\"Low\":166.71,\"Volume\":37600,\"Date\":\"2025-01-30 09:33:00 AM\"},{\"ScripCode\":40953,\"Open\":167,\"Close\":166.82,\"High\":167.16,\"Low\":166.82,\"Volume\":77550,\"Date\":\"2025-01-30 09:34:00 AM\"},{\"ScripCode\":40953,\"Open\":166.82,\"Close\":166.77,\"High\":166.82,\"Low\":166.57,\"Volume\":166850,\"Date\":\"2025-01-30 09:35:00 AM\"},{\"ScripCode\":40953,\"Open\":166.7,\"Close\":167.28,\"High\":167.28,\"Low\":166.66,\"Volume\":56400,\"Date\":\"2025-01-30 09:36:00 AM\"},{\"ScripCode\":40953,\"Open\":167.27,\"Close\":167.31,\"High\":167.32,\"Low\":167.1,\"Volume\":28200,\"Date\":\"2025-01-30 09:37:00 AM\"},{\"ScripCode\":40953,\"Open\":167.25,\"Close\":166.87,\"High\":167.25,\"Low\":166.87,\"Volume\":37600,\"Date\":\"2025-01-30 09:38:00 AM\"},{\"ScripCode\":40953,\"Open\":166.95,\"Close\":167.09,\"High\":167.09,\"Low\":166.89,\"Volume\":39950,\"Date\":\"2025-01-30 09:39:00 AM\"},{\"ScripCode\":40953,\"Open\":167.05,\"Close\":167.04,\"High\":167.1,\"Low\":166.89,\"Volume\":70500,\"Date\":\"2025-01-30 09:40:00 AM\"},{\"ScripCode\":40953,\"Open\":167.02,\"Close\":167.08,\"High\":167.15,\"Low\":167.02,\"Volume\":39950,\"Date\":\"2025-01-30 09:41:00 AM\"},{\"ScripCode\":40953,\"Open\":167.11,\"Close\":167.22,\"High\":167.22,\"Low\":167.11,\"Volume\":23500,\"Date\":\"2025-01-30 09:42:00 AM\"},{\"ScripCode\":40953,\"Open\":167.25,\"Close\":167.45,\"High\":167.5,\"Low\":167.25,\"Volume\":98700,\"Date\":\"2025-01-30 09:43:00 AM\"},{\"ScripCode\":40953,\"Open\":167.5,\"Close\":167.58,\"High\":167.58,\"Low\":167.5,\"Volume\":18800,\"Date\":\"2025-01-30 09:44:00 AM\"},{\"ScripCode\":40953,\"Open\":167.55,\"Close\":167.65,\"High\":167.65,\"Low\":167.39,\"Volume\":148050,\"Date\":\"2025-01-30 09:45:00 AM\"},{\"ScripCode\":40953,\"Open\":167.59,\"Close\":167.62,\"High\":167.74,\"Low\":167.59,\"Volume\":225600,\"Date\":\"2025-01-30 09:46:00 AM\"},{\"ScripCode\":40953,\"Open\":167.79,\"Close\":167.86,\"High\":167.86,\"Low\":167.66,\"Volume\":237350,\"Date\":\"2025-01-30 09:47:00 AM\"},{\"ScripCode\":40953,\"Open\":167.84,\"Close\":168,\"High\":168,\"Low\":167.84,\"Volume\":86950,\"Date\":\"2025-01-30 09:48:00 AM\"},{\"ScripCode\":40953,\"Open\":167.99,\"Close\":168,\"High\":168,\"Low\":167.99,\"Volume\":68150,\"Date\":\"2025-01-30 09:49:00 AM\"},{\"ScripCode\":40953,\"Open\":168.09,\"Close\":168.4,\"High\":168.4,\"Low\":168.09,\"Volume\":392450,\"Date\":\"2025-01-30 09:50:00 AM\"},{\"ScripCode\":40953,\"Open\":168.27,\"Close\":168.27,\"High\":168.27,\"Low\":168.27,\"Volume\":44650,\"Date\":\"2025-01-30 09:51:00 AM\"},{\"ScripCode\":40953,\"Open\":168.5,\"Close\":168.79,\"High\":168.8,\"Low\":168.5,\"Volume\":312550,\"Date\":\"2025-01-30 09:52:00 AM\"},{\"ScripCode\":40953,\"Open\":168.7,\"Close\":168.8,\"High\":168.8,\"Low\":168.7,\"Volume\":30550,\"Date\":\"2025-01-30 09:53:00 AM\"},{\"ScripCode\":40953,\"Open\":168.77,\"Close\":168.67,\"High\":168.77,\"Low\":168.67,\"Volume\":94000,\"Date\":\"2025-01-30 09:54:00 AM\"},{\"ScripCode\":40953,\"Open\":168.7,\"Close\":168.7,\"High\":168.7,\"Low\":168.7,\"Volume\":14100,\"Date\":\"2025-01-30 09:55:00 AM\"},{\"ScripCode\":40953,\"Open\":168.6,\"Close\":168.62,\"High\":168.62,\"Low\":168.55,\"Volume\":54050,\"Date\":\"2025-01-30 09:56:00 AM\"},{\"ScripCode\":40953,\"Open\":168.54,\"Close\":168.53,\"High\":168.58,\"Low\":168.4,\"Volume\":28200,\"Date\":\"2025-01-30 09:57:00 AM\"},{\"ScripCode\":40953,\"Open\":168.53,\"Close\":168.53,\"High\":168.53,\"Low\":168.53,\"Volume\":70500,\"Date\":\"2025-01-30 09:58:00 AM\"},{\"ScripCode\":40953,\"Open\":168.5,\"Close\":168.99,\"High\":168.99,\"Low\":168.5,\"Volume\":265550,\"Date\":\"2025-01-30 09:59:00 AM\"},{\"ScripCode\":40953,\"Open\":168.9,\"Close\":168.77,\"High\":168.9,\"Low\":168.77,\"Volume\":37600,\"Date\":\"2025-01-30 10:00:00 AM\"},{\"ScripCode\":40953,\"Open\":168.71,\"Close\":168.68,\"High\":168.71,\"Low\":168.68,\"Volume\":28200,\"Date\":\"2025-01-30 10:01:00 AM\"},{\"ScripCode\":40953,\"Open\":168.7,\"Close\":168.7,\"High\":168.7,\"Low\":168.7,\"Volume\":51700,\"Date\":\"2025-01-30 10:02:00 AM\"},{\"ScripCode\":40953,\"Open\":168.74,\"Close\":168.67,\"High\":168.74,\"Low\":168.67,\"Volume\":96350,\"Date\":\"2025-01-30 10:03:00 AM\"},{\"ScripCode\":40953,\"Open\":168.6,\"Close\":168.6,\"High\":168.6,\"Low\":168.6,\"Volume\":63450,\"Date\":\"2025-01-30 10:04:00 AM\"},{\"ScripCode\":40953,\"Open\":168.88,\"Close\":169,\"High\":169,\"Low\":168.88,\"Volume\":265550,\"Date\":\"2025-01-30 10:05:00 AM\"},{\"ScripCode\":40953,\"Open\":168.85,\"Close\":168.84,\"High\":168.86,\"Low\":168.73,\"Volume\":98700,\"Date\":\"2025-01-30 10:06:00 AM\"},{\"ScripCode\":40953,\"Open\":168.84,\"Close\":169,\"High\":169,\"Low\":168.84,\"Volume\":56400,\"Date\":\"2025-01-30 10:07:00 AM\"},{\"ScripCode\":40953,\"Open\":169,\"Close\":169,\"High\":169,\"Low\":169,\"Volume\":21150,\"Date\":\"2025-01-30 10:08:00 AM\"},{\"ScripCode\":40953,\"Open\":168.87,\"Close\":169.13,\"High\":169.13,\"Low\":168.87,\"Volume\":152750,\"Date\":\"2025-01-30 10:09:00 AM\"},{\"ScripCode\":40953,\"Open\":169.31,\"Close\":169.31,\"High\":169.31,\"Low\":169.31,\"Volume\":75200,\"Date\":\"2025-01-30 10:10:00 AM\"},{\"ScripCode\":40953,\"Open\":169.01,\"Close\":168.93,\"High\":169.01,\"Low\":168.8,\"Volume\":260850,\"Date\":\"2025-01-30 10:11:00 AM\"},{\"ScripCode\":40953,\"Open\":168.93,\"Close\":168.81,\"High\":168.93,\"Low\":168.81,\"Volume\":4700,\"Date\":\"2025-01-30 10:12:00 AM\"},{\"ScripCode\":40953,\"Open\":168.91,\"Close\":168.91,\"High\":168.91,\"Low\":168.91,\"Volume\":7050,\"Date\":\"2025-01-30 10:13:00 AM\"},{\"ScripCode\":40953,\"Open\":168.74,\"Close\":168.74,\"High\":168.74,\"Low\":168.74,\"Volume\":65800,\"Date\":\"2025-01-30 10:14:00 AM\"},{\"ScripCode\":40953,\"Open\":168.91,\"Close\":169,\"High\":169,\"Low\":168.91,\"Volume\":82250,\"Date\":\"2025-01-30 10:15:00 AM\"},{\"ScripCode\":40953,\"Open\":169.05,\"Close\":169.05,\"High\":169.05,\"Low\":169.05,\"Volume\":30550,\"Date\":\"2025-01-30 10:16:00 AM\"},{\"ScripCode\":40953,\"Open\":169.03,\"Close\":169.13,\"High\":169.13,\"Low\":169.03,\"Volume\":82250,\"Date\":\"2025-01-30 10:17:00 AM\"},{\"ScripCode\":40953,\"Open\":169.08,\"Close\":169.08,\"High\":169.08,\"Low\":169.08,\"Volume\":72850,\"Date\":\"2025-01-30 10:18:00 AM\"},{\"ScripCode\":40953,\"Open\":168.93,\"Close\":168.93,\"High\":168.93,\"Low\":168.93,\"Volume\":16450,\"Date\":\"2025-01-30 10:19:00 AM\"},{\"ScripCode\":40953,\"Open\":168.94,\"Close\":169,\"High\":169,\"Low\":168.94,\"Volume\":65800,\"Date\":\"2025-01-30 10:20:00 AM\"},{\"ScripCode\":40953,\"Open\":169.1,\"Close\":169.1,\"High\":169.1,\"Low\":169.1,\"Volume\":14100,\"Date\":\"2025-01-30 10:21:00 AM\"},{\"ScripCode\":40953,\"Open\":169.25,\"Close\":169.3,\"High\":169.3,\"Low\":169.25,\"Volume\":51700,\"Date\":\"2025-01-30 10:22:00 AM\"},{\"ScripCode\":40953,\"Open\":169.15,\"Close\":169.2,\"High\":169.28,\"Low\":169.15,\"Volume\":61100,\"Date\":\"2025-01-30 10:24:00 AM\"},{\"ScripCode\":40953,\"Open\":169.21,\"Close\":169.21,\"High\":169.21,\"Low\":169.21,\"Volume\":44650,\"Date\":\"2025-01-30 10:25:00 AM\"},{\"ScripCode\":40953,\"Open\":169.16,\"Close\":169.16,\"High\":169.16,\"Low\":169.16,\"Volume\":39950,\"Date\":\"2025-01-30 10:26:00 AM\"},{\"ScripCode\":40953,\"Open\":168.93,\"Close\":169.07,\"High\":169.07,\"Low\":168.93,\"Volume\":49350,\"Date\":\"2025-01-30 10:27:00 AM\"},{\"ScripCode\":40953,\"Open\":169.14,\"Close\":169.14,\"High\":169.14,\"Low\":169.14,\"Volume\":16450,\"Date\":\"2025-01-30 10:28:00 AM\"},{\"ScripCode\":40953,\"Open\":169.15,\"Close\":169.12,\"High\":169.15,\"Low\":169.12,\"Volume\":101050,\"Date\":\"2025-01-30 10:29:00 AM\"},{\"ScripCode\":40953,\"Open\":169.23,\"Close\":169.36,\"High\":169.36,\"Low\":169.23,\"Volume\":96350,\"Date\":\"2025-01-30 10:30:00 AM\"},{\"ScripCode\":40953,\"Open\":169.4,\"Close\":169.4,\"High\":169.5,\"Low\":169.4,\"Volume\":70500,\"Date\":\"2025-01-30 10:31:00 AM\"},{\"ScripCode\":40953,\"Open\":169.33,\"Close\":169.33,\"High\":169.33,\"Low\":169.33,\"Volume\":25850,\"Date\":\"2025-01-30 10:32:00 AM\"},{\"ScripCode\":40953,\"Open\":169.38,\"Close\":169.46,\"High\":169.46,\"Low\":169.38,\"Volume\":30550,\"Date\":\"2025-01-30 10:33:00 AM\"},{\"ScripCode\":40953,\"Open\":169.44,\"Close\":169.39,\"High\":169.44,\"Low\":169.39,\"Volume\":70500,\"Date\":\"2025-01-30 10:34:00 AM\"},{\"ScripCode\":40953,\"Open\":169.4,\"Close\":169.4,\"High\":169.4,\"Low\":169.4,\"Volume\":9400,\"Date\":\"2025-01-30 10:35:00 AM\"},{\"ScripCode\":40953,\"Open\":169.49,\"Close\":169.44,\"High\":169.49,\"Low\":169.44,\"Volume\":82250,\"Date\":\"2025-01-30 10:36:00 AM\"},{\"ScripCode\":40953,\"Open\":169.32,\"Close\":169.32,\"High\":169.32,\"Low\":169.32,\"Volume\":18800,\"Date\":\"2025-01-30 10:37:00 AM\"},{\"ScripCode\":40953,\"Open\":169.22,\"Close\":169.02,\"High\":169.22,\"Low\":169.02,\"Volume\":61100,\"Date\":\"2025-01-30 10:38:00 AM\"},{\"ScripCode\":40953,\"Open\":169.25,\"Close\":169.23,\"High\":169.25,\"Low\":169.23,\"Volume\":28200,\"Date\":\"2025-01-30 10:39:00 AM\"},{\"ScripCode\":40953,\"Open\":169.23,\"Close\":169.36,\"High\":169.37,\"Low\":169.23,\"Volume\":75200,\"Date\":\"2025-01-30 10:40:00 AM\"},{\"ScripCode\":40953,\"Open\":169.69,\"Close\":169.64,\"High\":169.69,\"Low\":169.57,\"Volume\":209150,\"Date\":\"2025-01-30 10:42:00 AM\"},{\"ScripCode\":40953,\"Open\":169.61,\"Close\":169.69,\"High\":169.7,\"Low\":169.61,\"Volume\":14100,\"Date\":\"2025-01-30 10:43:00 AM\"},{\"ScripCode\":40953,\"Open\":169.69,\"Close\":169.69,\"High\":169.69,\"Low\":169.69,\"Volume\":7050,\"Date\":\"2025-01-30 10:44:00 AM\"},{\"ScripCode\":40953,\"Open\":169.46,\"Close\":169.39,\"High\":169.48,\"Low\":169.39,\"Volume\":35250,\"Date\":\"2025-01-30 10:45:00 AM\"},{\"ScripCode\":40953,\"Open\":169.39,\"Close\":169.39,\"High\":169.39,\"Low\":169.39,\"Volume\":2350,\"Date\":\"2025-01-30 10:46:00 AM\"},{\"ScripCode\":40953,\"Open\":169.4,\"Close\":169.4,\"High\":169.4,\"Low\":169.4,\"Volume\":82250,\"Date\":\"2025-01-30 10:47:00 AM\"},{\"ScripCode\":40953,\"Open\":169.37,\"Close\":169.4,\"High\":169.4,\"Low\":169.37,\"Volume\":39950,\"Date\":\"2025-01-30 10:48:00 AM\"},{\"ScripCode\":40953,\"Open\":169.4,\"Close\":169.4,\"High\":169.4,\"Low\":169.4,\"Volume\":2350,\"Date\":\"2025-01-30 10:49:00 AM\"},{\"ScripCode\":40953,\"Open\":169.6,\"Close\":169.65,\"High\":169.65,\"Low\":169.6,\"Volume\":84600,\"Date\":\"2025-01-30 10:50:00 AM\"},{\"ScripCode\":40953,\"Open\":169.69,\"Close\":169.69,\"High\":169.69,\"Low\":169.69,\"Volume\":9400,\"Date\":\"2025-01-30 10:51:00 AM\"},{\"ScripCode\":40953,\"Open\":169.64,\"Close\":169.6,\"High\":169.71,\"Low\":169.6,\"Volume\":171550,\"Date\":\"2025-01-30 10:52:00 AM\"},{\"ScripCode\":40953,\"Open\":169.55,\"Close\":169.6,\"High\":169.6,\"Low\":169.55,\"Volume\":75200,\"Date\":\"2025-01-30 10:53:00 AM\"},{\"ScripCode\":40953,\"Open\":169.37,\"Close\":169.3,\"High\":169.37,\"Low\":169.3,\"Volume\":86950,\"Date\":\"2025-01-30 10:54:00 AM\"},{\"ScripCode\":40953,\"Open\":169.3,\"Close\":169.41,\"High\":169.41,\"Low\":169.25,\"Volume\":343100,\"Date\":\"2025-01-30 10:55:00 AM\"},{\"ScripCode\":40953,\"Open\":169.45,\"Close\":169.37,\"High\":169.53,\"Low\":169.37,\"Volume\":75200,\"Date\":\"2025-01-30 10:56:00 AM\"},{\"ScripCode\":40953,\"Open\":169.37,\"Close\":169.38,\"High\":169.38,\"Low\":169.3,\"Volume\":84600,\"Date\":\"2025-01-30 10:57:00 AM\"},{\"ScripCode\":40953,\"Open\":169.39,\"Close\":169.42,\"High\":169.58,\"Low\":169.32,\"Volume\":54050,\"Date\":\"2025-01-30 10:58:00 AM\"},{\"ScripCode\":40953,\"Open\":169.34,\"Close\":169.34,\"High\":169.49,\"Low\":169.34,\"Volume\":37600,\"Date\":\"2025-01-30 10:59:00 AM\"},{\"ScripCode\":40953,\"Open\":169.4,\"Close\":169.47,\"High\":169.49,\"Low\":169.4,\"Volume\":58750,\"Date\":\"2025-01-30 11:00:00 AM\"},{\"ScripCode\":40953,\"Open\":169.6,\"Close\":169.6,\"High\":169.6,\"Low\":169.6,\"Volume\":89300,\"Date\":\"2025-01-30 11:01:00 AM\"},{\"ScripCode\":40953,\"Open\":169.49,\"Close\":169.67,\"High\":169.68,\"Low\":169.49,\"Volume\":987000,\"Date\":\"2025-01-30 11:02:00 AM\"},{\"ScripCode\":40953,\"Open\":169.68,\"Close\":169.48,\"High\":169.68,\"Low\":169.48,\"Volume\":30550,\"Date\":\"2025-01-30 11:03:00 AM\"},{\"ScripCode\":40953,\"Open\":169.52,\"Close\":169.38,\"High\":169.52,\"Low\":169.38,\"Volume\":58750,\"Date\":\"2025-01-30 11:04:00 AM\"},{\"ScripCode\":40953,\"Open\":169.38,\"Close\":169.16,\"High\":169.38,\"Low\":169.16,\"Volume\":30550,\"Date\":\"2025-01-30 11:05:00 AM\"},{\"ScripCode\":40953,\"Open\":169.2,\"Close\":169.22,\"High\":169.3,\"Low\":169.2,\"Volume\":23500,\"Date\":\"2025-01-30 11:06:00 AM\"},{\"ScripCode\":40953,\"Open\":169.19,\"Close\":169.26,\"High\":169.26,\"Low\":169.19,\"Volume\":42300,\"Date\":\"2025-01-30 11:07:00 AM\"},{\"ScripCode\":40953,\"Open\":169.19,\"Close\":169.24,\"High\":169.25,\"Low\":169.19,\"Volume\":35250,\"Date\":\"2025-01-30 11:08:00 AM\"},{\"ScripCode\":40953,\"Open\":169.3,\"Close\":169.41,\"High\":169.41,\"Low\":169.25,\"Volume\":25850,\"Date\":\"2025-01-30 11:09:00 AM\"},{\"ScripCode\":40953,\"Open\":169.47,\"Close\":169.58,\"High\":169.67,\"Low\":169.47,\"Volume\":162150,\"Date\":\"2025-01-30 11:10:00 AM\"},{\"ScripCode\":40953,\"Open\":169.6,\"Close\":170.1,\"High\":170.15,\"Low\":169.59,\"Volume\":237350,\"Date\":\"2025-01-30 11:11:00 AM\"},{\"ScripCode\":40953,\"Open\":170.17,\"Close\":170.16,\"High\":170.2,\"Low\":170.1,\"Volume\":86950,\"Date\":\"2025-01-30 11:12:00 AM\"},{\"ScripCode\":40953,\"Open\":170.22,\"Close\":170.13,\"High\":170.23,\"Low\":170.09,\"Volume\":25850,\"Date\":\"2025-01-30 11:13:00 AM\"},{\"ScripCode\":40953,\"Open\":170,\"Close\":169.62,\"High\":170,\"Low\":169.62,\"Volume\":32900,\"Date\":\"2025-01-30 11:14:00 AM\"},{\"ScripCode\":40953,\"Open\":169.51,\"Close\":169.79,\"High\":169.79,\"Low\":169.41,\"Volume\":42300,\"Date\":\"2025-01-30 11:15:00 AM\"},{\"ScripCode\":40953,\"Open\":169.86,\"Close\":169.93,\"High\":169.93,\"Low\":169.84,\"Volume\":11750,\"Date\":\"2025-01-30 11:16:00 AM\"},{\"ScripCode\":40953,\"Open\":169.95,\"Close\":169.77,\"High\":169.99,\"Low\":169.77,\"Volume\":122200,\"Date\":\"2025-01-30 11:17:00 AM\"},{\"ScripCode\":40953,\"Open\":169.71,\"Close\":169.86,\"High\":169.86,\"Low\":169.71,\"Volume\":11750,\"Date\":\"2025-01-30 11:18:00 AM\"},{\"ScripCode\":40953,\"Open\":169.82,\"Close\":169.65,\"High\":169.82,\"Low\":169.62,\"Volume\":30550,\"Date\":\"2025-01-30 11:19:00 AM\"},{\"ScripCode\":40953,\"Open\":169.65,\"Close\":169.58,\"High\":169.76,\"Low\":169.58,\"Volume\":571050,\"Date\":\"2025-01-30 11:20:00 AM\"},{\"ScripCode\":40953,\"Open\":169.58,\"Close\":169.68,\"High\":169.68,\"Low\":169.58,\"Volume\":47000,\"Date\":\"2025-01-30 11:21:00 AM\"},{\"ScripCode\":40953,\"Open\":169.68,\"Close\":169.57,\"High\":169.68,\"Low\":169.57,\"Volume\":18800,\"Date\":\"2025-01-30 11:22:00 AM\"},{\"ScripCode\":40953,\"Open\":169.64,\"Close\":169.62,\"High\":169.96,\"Low\":169.51,\"Volume\":133950,\"Date\":\"2025-01-30 11:23:00 AM\"},{\"ScripCode\":40953,\"Open\":169.84,\"Close\":169.78,\"High\":169.9,\"Low\":169.78,\"Volume\":244400,\"Date\":\"2025-01-30 11:24:00 AM\"},{\"ScripCode\":40953,\"Open\":169.78,\"Close\":169.92,\"High\":169.97,\"Low\":169.78,\"Volume\":183300,\"Date\":\"2025-01-30 11:25:00 AM\"},{\"ScripCode\":40953,\"Open\":169.88,\"Close\":170.05,\"High\":170.09,\"Low\":169.88,\"Volume\":79900,\"Date\":\"2025-01-30 11:26:00 AM\"},{\"ScripCode\":40953,\"Open\":170.05,\"Close\":169.94,\"High\":170.1,\"Low\":169.94,\"Volume\":326650,\"Date\":\"2025-01-30 11:27:00 AM\"},{\"ScripCode\":40953,\"Open\":170.09,\"Close\":170.02,\"High\":170.09,\"Low\":170.02,\"Volume\":138650,\"Date\":\"2025-01-30 11:28:00 AM\"},{\"ScripCode\":40953,\"Open\":170,\"Close\":170.14,\"High\":170.14,\"Low\":170,\"Volume\":138650,\"Date\":\"2025-01-30 11:29:00 AM\"},{\"ScripCode\":40953,\"Open\":170.25,\"Close\":170.09,\"High\":170.25,\"Low\":170.06,\"Volume\":267900,\"Date\":\"2025-01-30 11:30:00 AM\"},{\"ScripCode\":40953,\"Open\":170.11,\"Close\":170.15,\"High\":170.2,\"Low\":170.11,\"Volume\":25850,\"Date\":\"2025-01-30 11:31:00 AM\"},{\"ScripCode\":40953,\"Open\":170.05,\"Close\":170.05,\"High\":170.05,\"Low\":169.97,\"Volume\":101050,\"Date\":\"2025-01-30 11:32:00 AM\"},{\"ScripCode\":40953,\"Open\":169.98,\"Close\":170,\"High\":170.03,\"Low\":169.96,\"Volume\":37600,\"Date\":\"2025-01-30 11:33:00 AM\"},{\"ScripCode\":40953,\"Open\":169.97,\"Close\":169.97,\"High\":169.97,\"Low\":169.97,\"Volume\":82250,\"Date\":\"2025-01-30 11:34:00 AM\"},{\"ScripCode\":40953,\"Open\":169.87,\"Close\":170.07,\"High\":170.07,\"Low\":169.87,\"Volume\":77550,\"Date\":\"2025-01-30 11:35:00 AM\"},{\"ScripCode\":40953,\"Open\":169.99,\"Close\":169.77,\"High\":170.03,\"Low\":169.77,\"Volume\":225600,\"Date\":\"2025-01-30 11:36:00 AM\"},{\"ScripCode\":40953,\"Open\":169.71,\"Close\":169.72,\"High\":169.72,\"Low\":169.67,\"Volume\":209150,\"Date\":\"2025-01-30 11:37:00 AM\"},{\"ScripCode\":40953,\"Open\":169.76,\"Close\":169.52,\"High\":169.76,\"Low\":169.52,\"Volume\":25850,\"Date\":\"2025-01-30 11:38:00 AM\"},{\"ScripCode\":40953,\"Open\":169.52,\"Close\":169.68,\"High\":169.71,\"Low\":169.52,\"Volume\":63450,\"Date\":\"2025-01-30 11:39:00 AM\"},{\"ScripCode\":40953,\"Open\":169.6,\"Close\":169.42,\"High\":169.6,\"Low\":169.42,\"Volume\":32900,\"Date\":\"2025-01-30 11:40:00 AM\"},{\"ScripCode\":40953,\"Open\":169.5,\"Close\":169.57,\"High\":169.63,\"Low\":169.5,\"Volume\":25850,\"Date\":\"2025-01-30 11:41:00 AM\"},{\"ScripCode\":40953,\"Open\":169.52,\"Close\":169.43,\"High\":169.52,\"Low\":169.2,\"Volume\":103400,\"Date\":\"2025-01-30 11:42:00 AM\"},{\"ScripCode\":40953,\"Open\":169.12,\"Close\":169.24,\"High\":169.24,\"Low\":169.12,\"Volume\":39950,\"Date\":\"2025-01-30 11:43:00 AM\"},{\"ScripCode\":40953,\"Open\":169.28,\"Close\":169.22,\"High\":169.37,\"Low\":169.22,\"Volume\":387750,\"Date\":\"2025-01-30 11:44:00 AM\"},{\"ScripCode\":40953,\"Open\":169.02,\"Close\":169.41,\"High\":169.41,\"Low\":169.02,\"Volume\":190350,\"Date\":\"2025-01-30 11:45:00 AM\"},{\"ScripCode\":40953,\"Open\":169.32,\"Close\":169.36,\"High\":169.38,\"Low\":169.26,\"Volume\":173900,\"Date\":\"2025-01-30 11:46:00 AM\"},{\"ScripCode\":40953,\"Open\":169.34,\"Close\":169.3,\"High\":169.34,\"Low\":169.17,\"Volume\":44650,\"Date\":\"2025-01-30 11:47:00 AM\"},{\"ScripCode\":40953,\"Open\":169.51,\"Close\":169.48,\"High\":169.51,\"Low\":169.48,\"Volume\":96350,\"Date\":\"2025-01-30 11:48:00 AM\"},{\"ScripCode\":40953,\"Open\":169.2,\"Close\":169.23,\"High\":169.31,\"Low\":169.06,\"Volume\":458250,\"Date\":\"2025-01-30 11:49:00 AM\"},{\"ScripCode\":40953,\"Open\":169.13,\"Close\":169.2,\"High\":169.23,\"Low\":169,\"Volume\":206800,\"Date\":\"2025-01-30 11:50:00 AM\"},{\"ScripCode\":40953,\"Open\":169.28,\"Close\":169.54,\"High\":169.57,\"Low\":169.28,\"Volume\":110450,\"Date\":\"2025-01-30 11:51:00 AM\"},{\"ScripCode\":40953,\"Open\":169.49,\"Close\":169.59,\"High\":169.59,\"Low\":169.49,\"Volume\":25850,\"Date\":\"2025-01-30 11:52:00 AM\"},{\"ScripCode\":40953,\"Open\":169.44,\"Close\":169.42,\"High\":169.55,\"Low\":169.4,\"Volume\":84600,\"Date\":\"2025-01-30 11:53:00 AM\"},{\"ScripCode\":40953,\"Open\":169.47,\"Close\":169.35,\"High\":169.47,\"Low\":169.32,\"Volume\":103400,\"Date\":\"2025-01-30 11:54:00 AM\"},{\"ScripCode\":40953,\"Open\":169.35,\"Close\":169.42,\"High\":169.42,\"Low\":169.34,\"Volume\":173900,\"Date\":\"2025-01-30 11:55:00 AM\"},{\"ScripCode\":40953,\"Open\":169.55,\"Close\":169.66,\"High\":169.66,\"Low\":169.55,\"Volume\":124550,\"Date\":\"2025-01-30 11:56:00 AM\"},{\"ScripCode\":40953,\"Open\":169.7,\"Close\":169.89,\"High\":169.93,\"Low\":169.7,\"Volume\":126900,\"Date\":\"2025-01-30 11:57:00 AM\"},{\"ScripCode\":40953,\"Open\":169.89,\"Close\":169.76,\"High\":169.89,\"Low\":169.75,\"Volume\":61100,\"Date\":\"2025-01-30 11:58:00 AM\"},{\"ScripCode\":40953,\"Open\":169.74,\"Close\":169.76,\"High\":169.9,\"Low\":169.74,\"Volume\":68150,\"Date\":\"2025-01-30 11:59:00 AM\"},{\"ScripCode\":40953,\"Open\":169.87,\"Close\":169.92,\"High\":169.92,\"Low\":169.87,\"Volume\":51700,\"Date\":\"2025-01-30 12:00:00 PM\"},{\"ScripCode\":40953,\"Open\":169.92,\"Close\":169.84,\"High\":169.95,\"Low\":169.84,\"Volume\":44650,\"Date\":\"2025-01-30 12:01:00 PM\"},{\"ScripCode\":40953,\"Open\":169.75,\"Close\":169.59,\"High\":169.75,\"Low\":169.54,\"Volume\":791950,\"Date\":\"2025-01-30 12:02:00 PM\"},{\"ScripCode\":40953,\"Open\":169.64,\"Close\":169.81,\"High\":169.87,\"Low\":169.63,\"Volume\":82250,\"Date\":\"2025-01-30 12:03:00 PM\"},{\"ScripCode\":40953,\"Open\":169.81,\"Close\":169.9,\"High\":169.9,\"Low\":169.81,\"Volume\":44650,\"Date\":\"2025-01-30 12:04:00 PM\"},{\"ScripCode\":40953,\"Open\":169.9,\"Close\":169.93,\"High\":169.99,\"Low\":169.79,\"Volume\":169200,\"Date\":\"2025-01-30 12:05:00 PM\"},{\"ScripCode\":40953,\"Open\":169.93,\"Close\":169.92,\"High\":169.93,\"Low\":169.78,\"Volume\":39950,\"Date\":\"2025-01-30 12:06:00 PM\"},{\"ScripCode\":40953,\"Open\":169.93,\"Close\":169.9,\"High\":169.97,\"Low\":169.86,\"Volume\":49350,\"Date\":\"2025-01-30 12:07:00 PM\"},{\"ScripCode\":40953,\"Open\":169.9,\"Close\":169.85,\"High\":169.91,\"Low\":169.85,\"Volume\":25850,\"Date\":\"2025-01-30 12:08:00 PM\"},{\"ScripCode\":40953,\"Open\":169.85,\"Close\":169.99,\"High\":169.99,\"Low\":169.85,\"Volume\":39950,\"Date\":\"2025-01-30 12:09:00 PM\"},{\"ScripCode\":40953,\"Open\":170,\"Close\":170,\"High\":170,\"Low\":170,\"Volume\":39950,\"Date\":\"2025-01-30 12:10:00 PM\"},{\"ScripCode\":40953,\"Open\":169.9,\"Close\":169.9,\"High\":169.9,\"Low\":169.9,\"Volume\":37600,\"Date\":\"2025-01-30 12:11:00 PM\"},{\"ScripCode\":40953,\"Open\":169.76,\"Close\":169.69,\"High\":169.82,\"Low\":169.57,\"Volume\":110450,\"Date\":\"2025-01-30 12:12:00 PM\"},{\"ScripCode\":40953,\"Open\":169.69,\"Close\":169.85,\"High\":169.97,\"Low\":169.69,\"Volume\":148050,\"Date\":\"2025-01-30 12:13:00 PM\"},{\"ScripCode\":40953,\"Open\":169.8,\"Close\":169.72,\"High\":169.92,\"Low\":169.72,\"Volume\":51700,\"Date\":\"2025-01-30 12:14:00 PM\"},{\"ScripCode\":40953,\"Open\":169.72,\"Close\":169.68,\"High\":169.87,\"Low\":169.67,\"Volume\":98700,\"Date\":\"2025-01-30 12:15:00 PM\"},{\"ScripCode\":40953,\"Open\":169.68,\"Close\":169.71,\"High\":169.8,\"Low\":169.68,\"Volume\":49350,\"Date\":\"2025-01-30 12:16:00 PM\"},{\"ScripCode\":40953,\"Open\":169.71,\"Close\":169.81,\"High\":169.81,\"Low\":169.71,\"Volume\":79900,\"Date\":\"2025-01-30 12:17:00 PM\"},{\"ScripCode\":40953,\"Open\":169.86,\"Close\":170,\"High\":170,\"Low\":169.86,\"Volume\":79900,\"Date\":\"2025-01-30 12:18:00 PM\"},{\"ScripCode\":40953,\"Open\":170,\"Close\":169.93,\"High\":170,\"Low\":169.87,\"Volume\":169200,\"Date\":\"2025-01-30 12:19:00 PM\"},{\"ScripCode\":40953,\"Open\":170,\"Close\":170,\"High\":170,\"Low\":170,\"Volume\":39950,\"Date\":\"2025-01-30 12:20:00 PM\"},{\"ScripCode\":40953,\"Open\":169.97,\"Close\":170,\"High\":170,\"Low\":169.97,\"Volume\":129250,\"Date\":\"2025-01-30 12:21:00 PM\"},{\"ScripCode\":40953,\"Open\":170,\"Close\":170,\"High\":170,\"Low\":170,\"Volume\":155100,\"Date\":\"2025-01-30 12:22:00 PM\"},{\"ScripCode\":40953,\"Open\":170,\"Close\":170,\"High\":170,\"Low\":170,\"Volume\":65800,\"Date\":\"2025-01-30 12:23:00 PM\"},{\"ScripCode\":40953,\"Open\":169.99,\"Close\":169.93,\"High\":169.99,\"Low\":169.93,\"Volume\":166850,\"Date\":\"2025-01-30 12:24:00 PM\"},{\"ScripCode\":40953,\"Open\":169.97,\"Close\":169.97,\"High\":169.97,\"Low\":169.97,\"Volume\":70500,\"Date\":\"2025-01-30 12:25:00 PM\"},{\"ScripCode\":40953,\"Open\":170,\"Close\":170,\"High\":170,\"Low\":170,\"Volume\":155100,\"Date\":\"2025-01-30 12:26:00 PM\"},{\"ScripCode\":40953,\"Open\":169.99,\"Close\":170,\"High\":170,\"Low\":169.99,\"Volume\":61100,\"Date\":\"2025-01-30 12:27:00 PM\"},{\"ScripCode\":40953,\"Open\":169.98,\"Close\":169.9,\"High\":169.98,\"Low\":169.9,\"Volume\":77550,\"Date\":\"2025-01-30 12:28:00 PM\"},{\"ScripCode\":40953,\"Open\":169.9,\"Close\":169.84,\"High\":169.9,\"Low\":169.84,\"Volume\":54050,\"Date\":\"2025-01-30 12:29:00 PM\"},{\"ScripCode\":40953,\"Open\":169.91,\"Close\":169.85,\"High\":169.92,\"Low\":169.85,\"Volume\":42300,\"Date\":\"2025-01-30 12:30:00 PM\"},{\"ScripCode\":40953,\"Open\":169.94,\"Close\":169.95,\"High\":170,\"Low\":169.94,\"Volume\":63450,\"Date\":\"2025-01-30 12:31:00 PM\"},{\"ScripCode\":40953,\"Open\":169.95,\"Close\":169.9,\"High\":170,\"Low\":169.9,\"Volume\":51700,\"Date\":\"2025-01-30 12:32:00 PM\"},{\"ScripCode\":40953,\"Open\":169.98,\"Close\":170,\"High\":170,\"Low\":169.98,\"Volume\":157450,\"Date\":\"2025-01-30 12:33:00 PM\"},{\"ScripCode\":40953,\"Open\":170.25,\"Close\":170.25,\"High\":170.25,\"Low\":170.25,\"Volume\":86950,\"Date\":\"2025-01-30 12:34:00 PM\"},{\"ScripCode\":40953,\"Open\":170.45,\"Close\":170.5,\"High\":170.5,\"Low\":170.45,\"Volume\":197400,\"Date\":\"2025-01-30 12:35:00 PM\"},{\"ScripCode\":40953,\"Open\":170.5,\"Close\":170.52,\"High\":170.52,\"Low\":170.4,\"Volume\":63450,\"Date\":\"2025-01-30 12:36:00 PM\"},{\"ScripCode\":40953,\"Open\":170.57,\"Close\":170.57,\"High\":170.57,\"Low\":170.57,\"Volume\":37600,\"Date\":\"2025-01-30 12:37:00 PM\"},{\"ScripCode\":40953,\"Open\":170.68,\"Close\":170.7,\"High\":170.7,\"Low\":170.68,\"Volume\":68150,\"Date\":\"2025-01-30 12:38:00 PM\"},{\"ScripCode\":40953,\"Open\":170.63,\"Close\":170.9,\"High\":170.9,\"Low\":170.6,\"Volume\":122200,\"Date\":\"2025-01-30 12:39:00 PM\"},{\"ScripCode\":40953,\"Open\":171,\"Close\":171.1,\"High\":171.22,\"Low\":171,\"Volume\":133950,\"Date\":\"2025-01-30 12:40:00 PM\"},{\"ScripCode\":40953,\"Open\":171.1,\"Close\":171.25,\"High\":171.35,\"Low\":171.1,\"Volume\":65800,\"Date\":\"2025-01-30 12:41:00 PM\"},{\"ScripCode\":40953,\"Open\":171.21,\"Close\":171.13,\"High\":171.22,\"Low\":171.12,\"Volume\":58750,\"Date\":\"2025-01-30 12:42:00 PM\"},{\"ScripCode\":40953,\"Open\":171.21,\"Close\":171.48,\"High\":171.61,\"Low\":171.21,\"Volume\":77550,\"Date\":\"2025-01-30 12:43:00 PM\"},{\"ScripCode\":40953,\"Open\":171.42,\"Close\":171.35,\"High\":171.53,\"Low\":171.35,\"Volume\":61100,\"Date\":\"2025-01-30 12:44:00 PM\"},{\"ScripCode\":40953,\"Open\":171.39,\"Close\":171.4,\"High\":171.4,\"Low\":171.39,\"Volume\":21150,\"Date\":\"2025-01-30 12:45:00 PM\"},{\"ScripCode\":40953,\"Open\":171.25,\"Close\":171.22,\"High\":171.3,\"Low\":171.22,\"Volume\":75200,\"Date\":\"2025-01-30 12:46:00 PM\"},{\"ScripCode\":40953,\"Open\":171.2,\"Close\":171.1,\"High\":171.2,\"Low\":171.1,\"Volume\":37600,\"Date\":\"2025-01-30 12:47:00 PM\"},{\"ScripCode\":40953,\"Open\":171.21,\"Close\":171.21,\"High\":171.21,\"Low\":171.21,\"Volume\":79900,\"Date\":\"2025-01-30 12:48:00 PM\"},{\"ScripCode\":40953,\"Open\":171.13,\"Close\":171.05,\"High\":171.25,\"Low\":171.05,\"Volume\":63450,\"Date\":\"2025-01-30 12:49:00 PM\"},{\"ScripCode\":40953,\"Open\":170.94,\"Close\":170.9,\"High\":170.94,\"Low\":170.87,\"Volume\":77550,\"Date\":\"2025-01-30 12:50:00 PM\"},{\"ScripCode\":40953,\"Open\":170.9,\"Close\":171.05,\"High\":171.05,\"Low\":170.9,\"Volume\":72850,\"Date\":\"2025-01-30 12:51:00 PM\"},{\"ScripCode\":40953,\"Open\":171.13,\"Close\":171.18,\"High\":171.18,\"Low\":171.1,\"Volume\":63450,\"Date\":\"2025-01-30 12:52:00 PM\"},{\"ScripCode\":40953,\"Open\":171.18,\"Close\":171.17,\"High\":171.18,\"Low\":171.12,\"Volume\":30550,\"Date\":\"2025-01-30 12:53:00 PM\"},{\"ScripCode\":40953,\"Open\":171.17,\"Close\":171.17,\"High\":171.17,\"Low\":171.17,\"Volume\":28200,\"Date\":\"2025-01-30 12:54:00 PM\"},{\"ScripCode\":40953,\"Open\":170.99,\"Close\":171.07,\"High\":171.08,\"Low\":170.99,\"Volume\":84600,\"Date\":\"2025-01-30 12:55:00 PM\"},{\"ScripCode\":40953,\"Open\":171.06,\"Close\":171.01,\"High\":171.06,\"Low\":171.01,\"Volume\":39950,\"Date\":\"2025-01-30 12:56:00 PM\"},{\"ScripCode\":40953,\"Open\":171.18,\"Close\":171.18,\"High\":171.18,\"Low\":171.18,\"Volume\":159800,\"Date\":\"2025-01-30 12:57:00 PM\"},{\"ScripCode\":40953,\"Open\":171.35,\"Close\":170.67,\"High\":171.35,\"Low\":170.67,\"Volume\":148050,\"Date\":\"2025-01-30 12:58:00 PM\"},{\"ScripCode\":40953,\"Open\":170.64,\"Close\":170.8,\"High\":170.83,\"Low\":170.6,\"Volume\":68150,\"Date\":\"2025-01-30 12:59:00 PM\"},{\"ScripCode\":40953,\"Open\":170.74,\"Close\":170.78,\"High\":170.8,\"Low\":170.71,\"Volume\":51700,\"Date\":\"2025-01-30 01:00:00 PM\"},{\"ScripCode\":40953,\"Open\":170.8,\"Close\":170.65,\"High\":170.8,\"Low\":170.65,\"Volume\":42300,\"Date\":\"2025-01-30 01:01:00 PM\"},{\"ScripCode\":40953,\"Open\":170.63,\"Close\":170.68,\"High\":170.68,\"Low\":170.63,\"Volume\":47000,\"Date\":\"2025-01-30 01:02:00 PM\"},{\"ScripCode\":40953,\"Open\":170.68,\"Close\":170.68,\"High\":170.68,\"Low\":170.68,\"Volume\":37600,\"Date\":\"2025-01-30 01:03:00 PM\"},{\"ScripCode\":40953,\"Open\":170.72,\"Close\":170.72,\"High\":170.72,\"Low\":170.72,\"Volume\":35250,\"Date\":\"2025-01-30 01:04:00 PM\"},{\"ScripCode\":40953,\"Open\":170.72,\"Close\":170.89,\"High\":170.89,\"Low\":170.72,\"Volume\":32900,\"Date\":\"2025-01-30 01:05:00 PM\"},{\"ScripCode\":40953,\"Open\":170.9,\"Close\":170.77,\"High\":170.9,\"Low\":170.77,\"Volume\":58750,\"Date\":\"2025-01-30 01:06:00 PM\"},{\"ScripCode\":40953,\"Open\":170.77,\"Close\":171,\"High\":171,\"Low\":170.69,\"Volume\":49350,\"Date\":\"2025-01-30 01:07:00 PM\"},{\"ScripCode\":40953,\"Open\":171,\"Close\":171.35,\"High\":171.35,\"Low\":170.93,\"Volume\":39950,\"Date\":\"2025-01-30 01:08:00 PM\"},{\"ScripCode\":40953,\"Open\":171.35,\"Close\":171.26,\"High\":171.35,\"Low\":171.12,\"Volume\":54050,\"Date\":\"2025-01-30 01:09:00 PM\"},{\"ScripCode\":40953,\"Open\":171.26,\"Close\":171.25,\"High\":171.34,\"Low\":171.2,\"Volume\":79900,\"Date\":\"2025-01-30 01:10:00 PM\"},{\"ScripCode\":40953,\"Open\":171.27,\"Close\":171.49,\"High\":171.49,\"Low\":171.23,\"Volume\":58750,\"Date\":\"2025-01-30 01:11:00 PM\"},{\"ScripCode\":40953,\"Open\":171.49,\"Close\":171.13,\"High\":171.49,\"Low\":171.07,\"Volume\":35250,\"Date\":\"2025-01-30 01:12:00 PM\"},{\"ScripCode\":40953,\"Open\":171.07,\"Close\":171.18,\"High\":171.18,\"Low\":171.04,\"Volume\":37600,\"Date\":\"2025-01-30 01:13:00 PM\"},{\"ScripCode\":40953,\"Open\":171.18,\"Close\":171.16,\"High\":171.18,\"Low\":171.16,\"Volume\":37600,\"Date\":\"2025-01-30 01:14:00 PM\"},{\"ScripCode\":40953,\"Open\":171.19,\"Close\":171.19,\"High\":171.19,\"Low\":171.19,\"Volume\":70500,\"Date\":\"2025-01-30 01:15:00 PM\"},{\"ScripCode\":40953,\"Open\":171,\"Close\":171.08,\"High\":171.08,\"Low\":171,\"Volume\":61100,\"Date\":\"2025-01-30 01:16:00 PM\"},{\"ScripCode\":40953,\"Open\":171.08,\"Close\":171.09,\"High\":171.16,\"Low\":170.93,\"Volume\":54050,\"Date\":\"2025-01-30 01:17:00 PM\"},{\"ScripCode\":40953,\"Open\":171.1,\"Close\":170.92,\"High\":171.1,\"Low\":170.92,\"Volume\":58750,\"Date\":\"2025-01-30 01:18:00 PM\"},{\"ScripCode\":40953,\"Open\":170.92,\"Close\":171,\"High\":171.1,\"Low\":170.92,\"Volume\":42300,\"Date\":\"2025-01-30 01:19:00 PM\"},{\"ScripCode\":40953,\"Open\":171,\"Close\":171.04,\"High\":171.06,\"Low\":171,\"Volume\":35250,\"Date\":\"2025-01-30 01:20:00 PM\"},{\"ScripCode\":40953,\"Open\":171.04,\"Close\":171.1,\"High\":171.1,\"Low\":171.04,\"Volume\":30550,\"Date\":\"2025-01-30 01:21:00 PM\"},{\"ScripCode\":40953,\"Open\":171.01,\"Close\":170.91,\"High\":171.01,\"Low\":170.91,\"Volume\":49350,\"Date\":\"2025-01-30 01:22:00 PM\"},{\"ScripCode\":40953,\"Open\":170.91,\"Close\":170.94,\"High\":170.94,\"Low\":170.91,\"Volume\":70500,\"Date\":\"2025-01-30 01:23:00 PM\"},{\"ScripCode\":40953,\"Open\":170.94,\"Close\":170.95,\"High\":170.95,\"Low\":170.94,\"Volume\":30550,\"Date\":\"2025-01-30 01:24:00 PM\"},{\"ScripCode\":40953,\"Open\":170.84,\"Close\":170.86,\"High\":170.86,\"Low\":170.84,\"Volume\":35250,\"Date\":\"2025-01-30 01:25:00 PM\"},{\"ScripCode\":40953,\"Open\":170.76,\"Close\":170.65,\"High\":170.76,\"Low\":170.65,\"Volume\":51700,\"Date\":\"2025-01-30 01:26:00 PM\"},{\"ScripCode\":40953,\"Open\":170.65,\"Close\":170.52,\"High\":170.65,\"Low\":170.5,\"Volume\":49350,\"Date\":\"2025-01-30 01:27:00 PM\"},{\"ScripCode\":40953,\"Open\":170.52,\"Close\":170.64,\"High\":170.64,\"Low\":170.52,\"Volume\":30550,\"Date\":\"2025-01-30 01:28:00 PM\"},{\"ScripCode\":40953,\"Open\":170.64,\"Close\":170.6,\"High\":170.64,\"Low\":170.59,\"Volume\":51700,\"Date\":\"2025-01-30 01:29:00 PM\"},{\"ScripCode\":40953,\"Open\":170.6,\"Close\":170.53,\"High\":170.6,\"Low\":170.45,\"Volume\":42300,\"Date\":\"2025-01-30 01:30:00 PM\"},{\"ScripCode\":40953,\"Open\":170.53,\"Close\":170.57,\"High\":170.57,\"Low\":170.53,\"Volume\":21150,\"Date\":\"2025-01-30 01:31:00 PM\"},{\"ScripCode\":40953,\"Open\":170.68,\"Close\":170.68,\"High\":170.68,\"Low\":170.68,\"Volume\":63450,\"Date\":\"2025-01-30 01:32:00 PM\"},{\"ScripCode\":40953,\"Open\":170.68,\"Close\":170.83,\"High\":170.83,\"Low\":170.68,\"Volume\":18800,\"Date\":\"2025-01-30 01:33:00 PM\"},{\"ScripCode\":40953,\"Open\":170.87,\"Close\":170.87,\"High\":170.87,\"Low\":170.87,\"Volume\":94000,\"Date\":\"2025-01-30 01:34:00 PM\"},{\"ScripCode\":40953,\"Open\":170.71,\"Close\":170.7,\"High\":170.71,\"Low\":170.6,\"Volume\":84600,\"Date\":\"2025-01-30 01:35:00 PM\"},{\"ScripCode\":40953,\"Open\":170.58,\"Close\":170.75,\"High\":170.75,\"Low\":170.58,\"Volume\":32900,\"Date\":\"2025-01-30 01:36:00 PM\"},{\"ScripCode\":40953,\"Open\":170.75,\"Close\":170.75,\"High\":170.75,\"Low\":170.65,\"Volume\":49350,\"Date\":\"2025-01-30 01:37:00 PM\"},{\"ScripCode\":40953,\"Open\":170.85,\"Close\":170.85,\"High\":170.85,\"Low\":170.85,\"Volume\":58750,\"Date\":\"2025-01-30 01:38:00 PM\"},{\"ScripCode\":40953,\"Open\":170.8,\"Close\":170.7,\"High\":170.8,\"Low\":170.7,\"Volume\":39950,\"Date\":\"2025-01-30 01:39:00 PM\"},{\"ScripCode\":40953,\"Open\":170.82,\"Close\":170.82,\"High\":170.82,\"Low\":170.82,\"Volume\":37600,\"Date\":\"2025-01-30 01:40:00 PM\"},{\"ScripCode\":40953,\"Open\":170.78,\"Close\":170.48,\"High\":170.78,\"Low\":170.45,\"Volume\":126900,\"Date\":\"2025-01-30 01:41:00 PM\"},{\"ScripCode\":40953,\"Open\":170.79,\"Close\":170.63,\"High\":170.95,\"Low\":170.63,\"Volume\":399500,\"Date\":\"2025-01-30 01:42:00 PM\"},{\"ScripCode\":40953,\"Open\":170.55,\"Close\":170.58,\"High\":170.66,\"Low\":170.55,\"Volume\":260850,\"Date\":\"2025-01-30 01:43:00 PM\"},{\"ScripCode\":40953,\"Open\":170.99,\"Close\":170.72,\"High\":170.99,\"Low\":170.71,\"Volume\":82250,\"Date\":\"2025-01-30 01:44:00 PM\"},{\"ScripCode\":40953,\"Open\":170.72,\"Close\":170.68,\"High\":170.8,\"Low\":170.68,\"Volume\":42300,\"Date\":\"2025-01-30 01:45:00 PM\"},{\"ScripCode\":40953,\"Open\":170.68,\"Close\":170.74,\"High\":170.78,\"Low\":170.68,\"Volume\":37600,\"Date\":\"2025-01-30 01:46:00 PM\"},{\"ScripCode\":40953,\"Open\":170.8,\"Close\":170.78,\"High\":170.8,\"Low\":170.78,\"Volume\":75200,\"Date\":\"2025-01-30 01:47:00 PM\"},{\"ScripCode\":40953,\"Open\":170.77,\"Close\":170.93,\"High\":170.99,\"Low\":170.7,\"Volume\":324300,\"Date\":\"2025-01-30 01:48:00 PM\"},{\"ScripCode\":40953,\"Open\":170.78,\"Close\":170.69,\"High\":170.8,\"Low\":170.69,\"Volume\":42300,\"Date\":\"2025-01-30 01:49:00 PM\"},{\"ScripCode\":40953,\"Open\":170.69,\"Close\":170.5,\"High\":170.69,\"Low\":170.5,\"Volume\":30550,\"Date\":\"2025-01-30 01:50:00 PM\"},{\"ScripCode\":40953,\"Open\":170.47,\"Close\":170.45,\"High\":170.47,\"Low\":170.45,\"Volume\":54050,\"Date\":\"2025-01-30 01:51:00 PM\"},{\"ScripCode\":40953,\"Open\":170.43,\"Close\":170.49,\"High\":170.49,\"Low\":170.43,\"Volume\":105750,\"Date\":\"2025-01-30 01:52:00 PM\"},{\"ScripCode\":40953,\"Open\":170.38,\"Close\":170.45,\"High\":170.45,\"Low\":170.38,\"Volume\":49350,\"Date\":\"2025-01-30 01:53:00 PM\"},{\"ScripCode\":40953,\"Open\":170.34,\"Close\":170.34,\"High\":170.34,\"Low\":170.34,\"Volume\":28200,\"Date\":\"2025-01-30 01:54:00 PM\"},{\"ScripCode\":40953,\"Open\":170.33,\"Close\":170.3,\"High\":170.33,\"Low\":170.3,\"Volume\":35250,\"Date\":\"2025-01-30 01:55:00 PM\"},{\"ScripCode\":40953,\"Open\":170.28,\"Close\":170.29,\"High\":170.29,\"Low\":170.28,\"Volume\":47000,\"Date\":\"2025-01-30 01:56:00 PM\"},{\"ScripCode\":40953,\"Open\":170.29,\"Close\":170.38,\"High\":170.38,\"Low\":170.29,\"Volume\":44650,\"Date\":\"2025-01-30 01:57:00 PM\"},{\"ScripCode\":40953,\"Open\":170.02,\"Close\":170.3,\"High\":170.3,\"Low\":170.02,\"Volume\":141000,\"Date\":\"2025-01-30 01:58:00 PM\"},{\"ScripCode\":40953,\"Open\":170.3,\"Close\":170.31,\"High\":170.31,\"Low\":170.18,\"Volume\":42300,\"Date\":\"2025-01-30 01:59:00 PM\"},{\"ScripCode\":40953,\"Open\":170.35,\"Close\":170.35,\"High\":170.35,\"Low\":170.35,\"Volume\":58750,\"Date\":\"2025-01-30 02:00:00 PM\"},{\"ScripCode\":40953,\"Open\":170.43,\"Close\":170.16,\"High\":170.43,\"Low\":170.16,\"Volume\":141000,\"Date\":\"2025-01-30 02:01:00 PM\"},{\"ScripCode\":40953,\"Open\":170.29,\"Close\":170.29,\"High\":170.29,\"Low\":170.29,\"Volume\":44650,\"Date\":\"2025-01-30 02:02:00 PM\"},{\"ScripCode\":40953,\"Open\":170.19,\"Close\":170.19,\"High\":170.19,\"Low\":170.19,\"Volume\":79900,\"Date\":\"2025-01-30 02:03:00 PM\"},{\"ScripCode\":40953,\"Open\":170.2,\"Close\":170.2,\"High\":170.2,\"Low\":170.2,\"Volume\":16450,\"Date\":\"2025-01-30 02:04:00 PM\"},{\"ScripCode\":40953,\"Open\":170.26,\"Close\":170.4,\"High\":170.4,\"Low\":170.26,\"Volume\":204450,\"Date\":\"2025-01-30 02:05:00 PM\"},{\"ScripCode\":40953,\"Open\":170.48,\"Close\":170.37,\"High\":170.48,\"Low\":170.37,\"Volume\":300800,\"Date\":\"2025-01-30 02:06:00 PM\"},{\"ScripCode\":40953,\"Open\":170.37,\"Close\":170.37,\"High\":170.37,\"Low\":170.37,\"Volume\":131600,\"Date\":\"2025-01-30 02:07:00 PM\"},{\"ScripCode\":40953,\"Open\":170.47,\"Close\":170.27,\"High\":170.47,\"Low\":170.23,\"Volume\":244400,\"Date\":\"2025-01-30 02:08:00 PM\"},{\"ScripCode\":40953,\"Open\":170.26,\"Close\":170.11,\"High\":170.26,\"Low\":170.05,\"Volume\":51700,\"Date\":\"2025-01-30 02:09:00 PM\"},{\"ScripCode\":40953,\"Open\":170.11,\"Close\":170.13,\"High\":170.13,\"Low\":170.11,\"Volume\":23500,\"Date\":\"2025-01-30 02:10:00 PM\"},{\"ScripCode\":40953,\"Open\":170.02,\"Close\":170.18,\"High\":170.18,\"Low\":170.02,\"Volume\":122200,\"Date\":\"2025-01-30 02:11:00 PM\"},{\"ScripCode\":40953,\"Open\":170.2,\"Close\":170.2,\"High\":170.2,\"Low\":170.2,\"Volume\":35250,\"Date\":\"2025-01-30 02:12:00 PM\"},{\"ScripCode\":40953,\"Open\":170.24,\"Close\":170.07,\"High\":170.24,\"Low\":170.07,\"Volume\":70500,\"Date\":\"2025-01-30 02:13:00 PM\"},{\"ScripCode\":40953,\"Open\":170.07,\"Close\":170.07,\"High\":170.07,\"Low\":170.07,\"Volume\":30550,\"Date\":\"2025-01-30 02:14:00 PM\"},{\"ScripCode\":40953,\"Open\":169.98,\"Close\":169.99,\"High\":169.99,\"Low\":169.98,\"Volume\":136300,\"Date\":\"2025-01-30 02:15:00 PM\"},{\"ScripCode\":40953,\"Open\":170.18,\"Close\":170.18,\"High\":170.18,\"Low\":170.18,\"Volume\":54050,\"Date\":\"2025-01-30 02:16:00 PM\"},{\"ScripCode\":40953,\"Open\":170.2,\"Close\":170.44,\"High\":170.44,\"Low\":170.2,\"Volume\":211500,\"Date\":\"2025-01-30 02:17:00 PM\"},{\"ScripCode\":40953,\"Open\":172.88,\"Close\":169.76,\"High\":172.88,\"Low\":169.76,\"Volume\":5717550,\"Date\":\"2025-01-30 02:18:00 PM\"},{\"ScripCode\":40953,\"Open\":169.76,\"Close\":168,\"High\":170.24,\"Low\":167.7,\"Volume\":1395900,\"Date\":\"2025-01-30 02:19:00 PM\"},{\"ScripCode\":40953,\"Open\":167.8,\"Close\":169,\"High\":169.66,\"Low\":167.65,\"Volume\":1189100,\"Date\":\"2025-01-30 02:20:00 PM\"},{\"ScripCode\":40953,\"Open\":169.46,\"Close\":170.25,\"High\":171.1,\"Low\":169.46,\"Volume\":2093850,\"Date\":\"2025-01-30 02:21:00 PM\"},{\"ScripCode\":40953,\"Open\":170.44,\"Close\":167.88,\"High\":171.11,\"Low\":167.65,\"Volume\":683850,\"Date\":\"2025-01-30 02:22:00 PM\"},{\"ScripCode\":40953,\"Open\":167.72,\"Close\":167.81,\"High\":168.79,\"Low\":167.72,\"Volume\":244400,\"Date\":\"2025-01-30 02:23:00 PM\"},{\"ScripCode\":40953,\"Open\":167.83,\"Close\":168.82,\"High\":169.05,\"Low\":167.83,\"Volume\":1736650,\"Date\":\"2025-01-30 02:24:00 PM\"},{\"ScripCode\":40953,\"Open\":168.82,\"Close\":169.7,\"High\":169.7,\"Low\":168.77,\"Volume\":660350,\"Date\":\"2025-01-30 02:25:00 PM\"},{\"ScripCode\":40953,\"Open\":169.54,\"Close\":168.99,\"High\":169.7,\"Low\":168.68,\"Volume\":509950,\"Date\":\"2025-01-30 02:26:00 PM\"},{\"ScripCode\":40953,\"Open\":168.5,\"Close\":167.55,\"High\":168.52,\"Low\":167.4,\"Volume\":500550,\"Date\":\"2025-01-30 02:27:00 PM\"},{\"ScripCode\":40953,\"Open\":167.5,\"Close\":167.88,\"High\":168.11,\"Low\":167.27,\"Volume\":1036350,\"Date\":\"2025-01-30 02:28:00 PM\"},{\"ScripCode\":40953,\"Open\":167.7,\"Close\":167.99,\"High\":168,\"Low\":167.7,\"Volume\":84600,\"Date\":\"2025-01-30 02:29:00 PM\"},{\"ScripCode\":40953,\"Open\":167.94,\"Close\":167.6,\"High\":168.04,\"Low\":167.59,\"Volume\":96350,\"Date\":\"2025-01-30 02:30:00 PM\"},{\"ScripCode\":40953,\"Open\":167.41,\"Close\":167.26,\"High\":167.43,\"Low\":167.26,\"Volume\":211500,\"Date\":\"2025-01-30 02:31:00 PM\"},{\"ScripCode\":40953,\"Open\":167.5,\"Close\":167.47,\"High\":167.5,\"Low\":167.2,\"Volume\":23500,\"Date\":\"2025-01-30 02:32:00 PM\"},{\"ScripCode\":40953,\"Open\":167.47,\"Close\":166.98,\"High\":167.47,\"Low\":166.97,\"Volume\":96350,\"Date\":\"2025-01-30 02:33:00 PM\"},{\"ScripCode\":40953,\"Open\":166.99,\"Close\":167.32,\"High\":167.32,\"Low\":166.99,\"Volume\":65800,\"Date\":\"2025-01-30 02:34:00 PM\"},{\"ScripCode\":40953,\"Open\":167.55,\"Close\":167.22,\"High\":167.7,\"Low\":167.2,\"Volume\":68150,\"Date\":\"2025-01-30 02:35:00 PM\"},{\"ScripCode\":40953,\"Open\":167.45,\"Close\":167.67,\"High\":167.7,\"Low\":167.41,\"Volume\":63450,\"Date\":\"2025-01-30 02:36:00 PM\"},{\"ScripCode\":40953,\"Open\":167.55,\"Close\":167.57,\"High\":167.72,\"Low\":167.55,\"Volume\":58750,\"Date\":\"2025-01-30 02:37:00 PM\"},{\"ScripCode\":40953,\"Open\":167.58,\"Close\":168.57,\"High\":168.81,\"Low\":167.58,\"Volume\":192700,\"Date\":\"2025-01-30 02:38:00 PM\"},{\"ScripCode\":40953,\"Open\":168.79,\"Close\":168.48,\"High\":168.79,\"Low\":168.48,\"Volume\":14100,\"Date\":\"2025-01-30 02:39:00 PM\"},{\"ScripCode\":40953,\"Open\":168.43,\"Close\":168.62,\"High\":168.67,\"Low\":168.1,\"Volume\":47000,\"Date\":\"2025-01-30 02:40:00 PM\"},{\"ScripCode\":40953,\"Open\":168.55,\"Close\":168.79,\"High\":169.05,\"Low\":168.34,\"Volume\":270250,\"Date\":\"2025-01-30 02:41:00 PM\"},{\"ScripCode\":40953,\"Open\":168.57,\"Close\":168.61,\"High\":168.75,\"Low\":168.54,\"Volume\":63450,\"Date\":\"2025-01-30 02:42:00 PM\"},{\"ScripCode\":40953,\"Open\":168.65,\"Close\":169.02,\"High\":169.02,\"Low\":168.65,\"Volume\":65800,\"Date\":\"2025-01-30 02:43:00 PM\"},{\"ScripCode\":40953,\"Open\":168.87,\"Close\":168.81,\"High\":169,\"Low\":168.5,\"Volume\":58750,\"Date\":\"2025-01-30 02:44:00 PM\"},{\"ScripCode\":40953,\"Open\":168.75,\"Close\":169.2,\"High\":169.2,\"Low\":168.75,\"Volume\":70500,\"Date\":\"2025-01-30 02:45:00 PM\"},{\"ScripCode\":40953,\"Open\":169.1,\"Close\":169.12,\"High\":169.32,\"Low\":169.1,\"Volume\":25850,\"Date\":\"2025-01-30 02:46:00 PM\"},{\"ScripCode\":40953,\"Open\":169.12,\"Close\":168.82,\"High\":169.41,\"Low\":168.82,\"Volume\":289050,\"Date\":\"2025-01-30 02:47:00 PM\"},{\"ScripCode\":40953,\"Open\":168.82,\"Close\":168.82,\"High\":168.82,\"Low\":168.82,\"Volume\":11750,\"Date\":\"2025-01-30 02:48:00 PM\"},{\"ScripCode\":40953,\"Open\":168.8,\"Close\":169.1,\"High\":169.1,\"Low\":168.8,\"Volume\":61100,\"Date\":\"2025-01-30 02:49:00 PM\"},{\"ScripCode\":40953,\"Open\":169,\"Close\":169,\"High\":169.12,\"Low\":169,\"Volume\":44650,\"Date\":\"2025-01-30 02:50:00 PM\"},{\"ScripCode\":40953,\"Open\":169.23,\"Close\":168.79,\"High\":169.44,\"Low\":168.77,\"Volume\":286700,\"Date\":\"2025-01-30 02:51:00 PM\"},{\"ScripCode\":40953,\"Open\":168.77,\"Close\":168.84,\"High\":168.96,\"Low\":168.77,\"Volume\":246750,\"Date\":\"2025-01-30 02:52:00 PM\"},{\"ScripCode\":40953,\"Open\":168.64,\"Close\":168.34,\"High\":168.64,\"Low\":168.29,\"Volume\":18800,\"Date\":\"2025-01-30 02:53:00 PM\"},{\"ScripCode\":40953,\"Open\":168.18,\"Close\":168.01,\"High\":168.18,\"Low\":167.93,\"Volume\":21150,\"Date\":\"2025-01-30 02:54:00 PM\"},{\"ScripCode\":40953,\"Open\":168.07,\"Close\":168.37,\"High\":168.37,\"Low\":167.84,\"Volume\":37600,\"Date\":\"2025-01-30 02:55:00 PM\"},{\"ScripCode\":40953,\"Open\":168.3,\"Close\":168.22,\"High\":168.3,\"Low\":168.22,\"Volume\":4700,\"Date\":\"2025-01-30 02:56:00 PM\"},{\"ScripCode\":40953,\"Open\":168.26,\"Close\":168.45,\"High\":168.45,\"Low\":168.19,\"Volume\":32900,\"Date\":\"2025-01-30 02:57:00 PM\"},{\"ScripCode\":40953,\"Open\":168.65,\"Close\":168.57,\"High\":168.65,\"Low\":168.55,\"Volume\":44650,\"Date\":\"2025-01-30 02:58:00 PM\"},{\"ScripCode\":40953,\"Open\":168.57,\"Close\":168.76,\"High\":168.8,\"Low\":168.52,\"Volume\":70500,\"Date\":\"2025-01-30 02:59:00 PM\"},{\"ScripCode\":40953,\"Open\":168.8,\"Close\":168.48,\"High\":168.89,\"Low\":168.48,\"Volume\":101050,\"Date\":\"2025-01-30 03:00:00 PM\"},{\"ScripCode\":40953,\"Open\":168.8,\"Close\":168.39,\"High\":168.8,\"Low\":168.37,\"Volume\":115150,\"Date\":\"2025-01-30 03:01:00 PM\"},{\"ScripCode\":40953,\"Open\":168.5,\"Close\":168.43,\"High\":168.67,\"Low\":168.43,\"Volume\":11750,\"Date\":\"2025-01-30 03:02:00 PM\"},{\"ScripCode\":40953,\"Open\":168.52,\"Close\":168.34,\"High\":168.63,\"Low\":168.26,\"Volume\":96350,\"Date\":\"2025-01-30 03:03:00 PM\"},{\"ScripCode\":40953,\"Open\":168.18,\"Close\":168.2,\"High\":168.27,\"Low\":168.18,\"Volume\":32900,\"Date\":\"2025-01-30 03:04:00 PM\"},{\"ScripCode\":40953,\"Open\":168.18,\"Close\":168.03,\"High\":168.31,\"Low\":168.03,\"Volume\":18800,\"Date\":\"2025-01-30 03:05:00 PM\"},{\"ScripCode\":40953,\"Open\":168.16,\"Close\":167.75,\"High\":168.16,\"Low\":167.75,\"Volume\":63450,\"Date\":\"2025-01-30 03:06:00 PM\"},{\"ScripCode\":40953,\"Open\":167.75,\"Close\":167.81,\"High\":167.9,\"Low\":167.72,\"Volume\":77550,\"Date\":\"2025-01-30 03:07:00 PM\"},{\"ScripCode\":40953,\"Open\":167.81,\"Close\":167.66,\"High\":167.81,\"Low\":167.64,\"Volume\":79900,\"Date\":\"2025-01-30 03:08:00 PM\"},{\"ScripCode\":40953,\"Open\":167.72,\"Close\":167.75,\"High\":167.86,\"Low\":167.72,\"Volume\":61100,\"Date\":\"2025-01-30 03:09:00 PM\"},{\"ScripCode\":40953,\"Open\":167.89,\"Close\":167.72,\"High\":168,\"Low\":167.65,\"Volume\":129250,\"Date\":\"2025-01-30 03:10:00 PM\"},{\"ScripCode\":40953,\"Open\":167.7,\"Close\":167.43,\"High\":167.75,\"Low\":167.1,\"Volume\":126900,\"Date\":\"2025-01-30 03:11:00 PM\"},{\"ScripCode\":40953,\"Open\":167.34,\"Close\":167.26,\"High\":167.5,\"Low\":167.26,\"Volume\":235000,\"Date\":\"2025-01-30 03:12:00 PM\"},{\"ScripCode\":40953,\"Open\":167.3,\"Close\":167.27,\"High\":167.65,\"Low\":167.25,\"Volume\":150400,\"Date\":\"2025-01-30 03:13:00 PM\"},{\"ScripCode\":40953,\"Open\":167.49,\"Close\":167.14,\"High\":167.49,\"Low\":167.09,\"Volume\":220900,\"Date\":\"2025-01-30 03:14:00 PM\"},{\"ScripCode\":40953,\"Open\":167.15,\"Close\":167.36,\"High\":167.39,\"Low\":167.06,\"Volume\":202100,\"Date\":\"2025-01-30 03:15:00 PM\"},{\"ScripCode\":40953,\"Open\":167.29,\"Close\":167.3,\"High\":167.39,\"Low\":167.09,\"Volume\":58750,\"Date\":\"2025-01-30 03:16:00 PM\"},{\"ScripCode\":40953,\"Open\":167.23,\"Close\":167.2,\"High\":167.23,\"Low\":167.18,\"Volume\":91650,\"Date\":\"2025-01-30 03:17:00 PM\"},{\"ScripCode\":40953,\"Open\":167.17,\"Close\":167.19,\"High\":167.3,\"Low\":167.05,\"Volume\":122200,\"Date\":\"2025-01-30 03:18:00 PM\"},{\"ScripCode\":40953,\"Open\":167.08,\"Close\":166.87,\"High\":167.08,\"Low\":166.87,\"Volume\":239700,\"Date\":\"2025-01-30 03:19:00 PM\"},{\"ScripCode\":40953,\"Open\":166.76,\"Close\":166.57,\"High\":166.97,\"Low\":166.5,\"Volume\":103400,\"Date\":\"2025-01-30 03:20:00 PM\"},{\"ScripCode\":40953,\"Open\":166.49,\"Close\":166.2,\"High\":166.5,\"Low\":166.18,\"Volume\":423000,\"Date\":\"2025-01-30 03:21:00 PM\"},{\"ScripCode\":40953,\"Open\":166.2,\"Close\":165.99,\"High\":166.22,\"Low\":165.78,\"Volume\":401850,\"Date\":\"2025-01-30 03:22:00 PM\"},{\"ScripCode\":40953,\"Open\":166.2,\"Close\":166.16,\"High\":166.2,\"Low\":165.91,\"Volume\":49350,\"Date\":\"2025-01-30 03:23:00 PM\"},{\"ScripCode\":40953,\"Open\":166.13,\"Close\":166.44,\"High\":166.48,\"Low\":166.13,\"Volume\":94000,\"Date\":\"2025-01-30 03:24:00 PM\"},{\"ScripCode\":40953,\"Open\":166.45,\"Close\":166.56,\"High\":166.64,\"Low\":166.31,\"Volume\":54050,\"Date\":\"2025-01-30 03:25:00 PM\"},{\"ScripCode\":40953,\"Open\":166.46,\"Close\":166.5,\"High\":166.55,\"Low\":166.46,\"Volume\":108100,\"Date\":\"2025-01-30 03:26:00 PM\"},{\"ScripCode\":40953,\"Open\":166.4,\"Close\":166.13,\"High\":166.6,\"Low\":166.13,\"Volume\":49350,\"Date\":\"2025-01-30 03:27:00 PM\"},{\"ScripCode\":40953,\"Open\":166.13,\"Close\":166,\"High\":166.14,\"Low\":165.5,\"Volume\":61100,\"Date\":\"2025-01-30 03:28:00 PM\"},{\"ScripCode\":40953,\"Open\":166.01,\"Close\":165.92,\"High\":166.55,\"Low\":165.06,\"Volume\":110450,\"Date\":\"2025-01-30 03:29:00 PM\"}],\"27-02-2025\":[{\"ScripCode\":38526,\"Open\":163.15,\"Close\":161.5,\"High\":163.15,\"Low\":161.5,\"Volume\":199750,\"Date\":\"2025-02-24 09:15:00 AM\"},{\"ScripCode\":38526,\"Open\":161.89,\"Close\":161.89,\"High\":161.89,\"Low\":161.89,\"Volume\":44650,\"Date\":\"2025-02-24 09:16:00 AM\"},{\"ScripCode\":38526,\"Open\":161.29,\"Close\":161,\"High\":161.44,\"Low\":161,\"Volume\":277300,\"Date\":\"2025-02-24 09:17:00 AM\"},{\"ScripCode\":38526,\"Open\":160.99,\"Close\":160.99,\"High\":161,\"Low\":160.99,\"Volume\":366600,\"Date\":\"2025-02-24 09:18:00 AM\"},{\"ScripCode\":38526,\"Open\":161.28,\"Close\":161.55,\"High\":161.55,\"Low\":161.28,\"Volume\":148050,\"Date\":\"2025-02-24 09:19:00 AM\"},{\"ScripCode\":38526,\"Open\":161.55,\"Close\":161.46,\"High\":161.55,\"Low\":161.31,\"Volume\":209150,\"Date\":\"2025-02-24 09:20:00 AM\"},{\"ScripCode\":38526,\"Open\":161.7,\"Close\":161.7,\"High\":161.7,\"Low\":161.7,\"Volume\":84600,\"Date\":\"2025-02-24 09:21:00 AM\"},{\"ScripCode\":38526,\"Open\":161.99,\"Close\":161.92,\"High\":161.99,\"Low\":161.92,\"Volume\":152750,\"Date\":\"2025-02-24 09:22:00 AM\"},{\"ScripCode\":38526,\"Open\":162.28,\"Close\":162.28,\"High\":162.28,\"Low\":162.28,\"Volume\":32900,\"Date\":\"2025-02-24 09:23:00 AM\"},{\"ScripCode\":38526,\"Open\":162.27,\"Close\":162.1,\"High\":162.27,\"Low\":162.1,\"Volume\":75200,\"Date\":\"2025-02-24 09:24:00 AM\"},{\"ScripCode\":38526,\"Open\":162.18,\"Close\":162.23,\"High\":162.34,\"Low\":162.18,\"Volume\":44650,\"Date\":\"2025-02-24 09:25:00 AM\"},{\"ScripCode\":38526,\"Open\":162.23,\"Close\":161.75,\"High\":162.23,\"Low\":161.74,\"Volume\":44650,\"Date\":\"2025-02-24 09:26:00 AM\"},{\"ScripCode\":38526,\"Open\":161.75,\"Close\":162.6,\"High\":162.6,\"Low\":161.75,\"Volume\":82250,\"Date\":\"2025-02-24 09:27:00 AM\"},{\"ScripCode\":38526,\"Open\":162.6,\"Close\":162.6,\"High\":162.91,\"Low\":162.6,\"Volume\":173900,\"Date\":\"2025-02-24 09:28:00 AM\"},{\"ScripCode\":38526,\"Open\":162.6,\"Close\":162.47,\"High\":162.61,\"Low\":162.47,\"Volume\":79900,\"Date\":\"2025-02-24 09:29:00 AM\"},{\"ScripCode\":38526,\"Open\":162.48,\"Close\":162.57,\"High\":162.6,\"Low\":162.26,\"Volume\":115150,\"Date\":\"2025-02-24 09:30:00 AM\"},{\"ScripCode\":38526,\"Open\":162.18,\"Close\":162.38,\"High\":162.43,\"Low\":162.18,\"Volume\":122200,\"Date\":\"2025-02-24 09:31:00 AM\"},{\"ScripCode\":38526,\"Open\":162.3,\"Close\":162.32,\"High\":162.5,\"Low\":162.26,\"Volume\":91650,\"Date\":\"2025-02-24 09:32:00 AM\"},{\"ScripCode\":38526,\"Open\":162.25,\"Close\":162.53,\"High\":162.53,\"Low\":162.25,\"Volume\":30550,\"Date\":\"2025-02-24 09:33:00 AM\"},{\"ScripCode\":38526,\"Open\":162.65,\"Close\":162.5,\"High\":162.65,\"Low\":162.5,\"Volume\":72850,\"Date\":\"2025-02-24 09:34:00 AM\"},{\"ScripCode\":38526,\"Open\":162.43,\"Close\":162.4,\"High\":162.6,\"Low\":162.4,\"Volume\":77550,\"Date\":\"2025-02-24 09:35:00 AM\"},{\"ScripCode\":38526,\"Open\":162.25,\"Close\":162.25,\"High\":162.25,\"Low\":162.25,\"Volume\":70500,\"Date\":\"2025-02-24 09:36:00 AM\"},{\"ScripCode\":38526,\"Open\":162.3,\"Close\":162.3,\"High\":162.3,\"Low\":162.3,\"Volume\":37600,\"Date\":\"2025-02-24 09:37:00 AM\"},{\"ScripCode\":38526,\"Open\":162.48,\"Close\":162.44,\"High\":162.48,\"Low\":162.44,\"Volume\":75200,\"Date\":\"2025-02-24 09:38:00 AM\"},{\"ScripCode\":38526,\"Open\":161.97,\"Close\":161.96,\"High\":161.97,\"Low\":161.86,\"Volume\":84600,\"Date\":\"2025-02-24 09:39:00 AM\"},{\"ScripCode\":38526,\"Open\":161.89,\"Close\":161.99,\"High\":162.1,\"Low\":161.89,\"Volume\":63450,\"Date\":\"2025-02-24 09:40:00 AM\"},{\"ScripCode\":38526,\"Open\":161.99,\"Close\":161.95,\"High\":162.17,\"Low\":161.92,\"Volume\":63450,\"Date\":\"2025-02-24 09:41:00 AM\"},{\"ScripCode\":38526,\"Open\":161.95,\"Close\":161.86,\"High\":161.95,\"Low\":161.7,\"Volume\":47000,\"Date\":\"2025-02-24 09:42:00 AM\"},{\"ScripCode\":38526,\"Open\":161.86,\"Close\":161.71,\"High\":161.86,\"Low\":161.69,\"Volume\":58750,\"Date\":\"2025-02-24 09:43:00 AM\"},{\"ScripCode\":38526,\"Open\":161.45,\"Close\":161.63,\"High\":161.85,\"Low\":161.45,\"Volume\":157450,\"Date\":\"2025-02-24 09:44:00 AM\"},{\"ScripCode\":38526,\"Open\":161.63,\"Close\":161.96,\"High\":161.96,\"Low\":161.63,\"Volume\":61100,\"Date\":\"2025-02-24 09:45:00 AM\"},{\"ScripCode\":38526,\"Open\":161.91,\"Close\":161.91,\"High\":161.94,\"Low\":161.73,\"Volume\":108100,\"Date\":\"2025-02-24 09:46:00 AM\"},{\"ScripCode\":38526,\"Open\":161.91,\"Close\":162.02,\"High\":162.02,\"Low\":161.86,\"Volume\":28200,\"Date\":\"2025-02-24 09:47:00 AM\"},{\"ScripCode\":38526,\"Open\":162.07,\"Close\":162,\"High\":162.08,\"Low\":162,\"Volume\":94000,\"Date\":\"2025-02-24 09:48:00 AM\"},{\"ScripCode\":38526,\"Open\":161.92,\"Close\":162.03,\"High\":162.03,\"Low\":161.87,\"Volume\":49350,\"Date\":\"2025-02-24 09:49:00 AM\"},{\"ScripCode\":38526,\"Open\":161.98,\"Close\":162.04,\"High\":162.04,\"Low\":161.98,\"Volume\":47000,\"Date\":\"2025-02-24 09:50:00 AM\"},{\"ScripCode\":38526,\"Open\":161.89,\"Close\":161.89,\"High\":161.89,\"Low\":161.89,\"Volume\":23500,\"Date\":\"2025-02-24 09:51:00 AM\"},{\"ScripCode\":38526,\"Open\":161.97,\"Close\":162.26,\"High\":162.26,\"Low\":161.97,\"Volume\":148050,\"Date\":\"2025-02-24 09:52:00 AM\"},{\"ScripCode\":38526,\"Open\":162.26,\"Close\":162.54,\"High\":162.54,\"Low\":162.26,\"Volume\":110450,\"Date\":\"2025-02-24 09:53:00 AM\"},{\"ScripCode\":38526,\"Open\":162.63,\"Close\":162.3,\"High\":162.63,\"Low\":162.3,\"Volume\":30550,\"Date\":\"2025-02-24 09:54:00 AM\"},{\"ScripCode\":38526,\"Open\":162.39,\"Close\":162.39,\"High\":162.39,\"Low\":162.39,\"Volume\":23500,\"Date\":\"2025-02-24 09:55:00 AM\"},{\"ScripCode\":38526,\"Open\":162.39,\"Close\":162.27,\"High\":162.39,\"Low\":162.27,\"Volume\":152750,\"Date\":\"2025-02-24 09:56:00 AM\"},{\"ScripCode\":38526,\"Open\":162.46,\"Close\":162.46,\"High\":162.46,\"Low\":162.46,\"Volume\":42300,\"Date\":\"2025-02-24 09:57:00 AM\"},{\"ScripCode\":38526,\"Open\":162.5,\"Close\":162.58,\"High\":162.58,\"Low\":162.5,\"Volume\":42300,\"Date\":\"2025-02-24 09:58:00 AM\"},{\"ScripCode\":38526,\"Open\":162.75,\"Close\":162.75,\"High\":162.75,\"Low\":162.75,\"Volume\":51700,\"Date\":\"2025-02-24 09:59:00 AM\"},{\"ScripCode\":38526,\"Open\":162.78,\"Close\":162.74,\"High\":162.78,\"Low\":162.74,\"Volume\":1012850,\"Date\":\"2025-02-24 10:00:00 AM\"},{\"ScripCode\":38526,\"Open\":162.76,\"Close\":162.63,\"High\":162.76,\"Low\":162.63,\"Volume\":56400,\"Date\":\"2025-02-24 10:01:00 AM\"},{\"ScripCode\":38526,\"Open\":162.51,\"Close\":162.51,\"High\":162.51,\"Low\":162.51,\"Volume\":11750,\"Date\":\"2025-02-24 10:02:00 AM\"},{\"ScripCode\":38526,\"Open\":162.47,\"Close\":162.62,\"High\":162.62,\"Low\":162.47,\"Volume\":72850,\"Date\":\"2025-02-24 10:03:00 AM\"},{\"ScripCode\":38526,\"Open\":162.65,\"Close\":162.65,\"High\":162.65,\"Low\":162.65,\"Volume\":23500,\"Date\":\"2025-02-24 10:04:00 AM\"},{\"ScripCode\":38526,\"Open\":162.65,\"Close\":162.45,\"High\":162.65,\"Low\":162.45,\"Volume\":47000,\"Date\":\"2025-02-24 10:05:00 AM\"},{\"ScripCode\":38526,\"Open\":162.37,\"Close\":162.37,\"High\":162.37,\"Low\":162.37,\"Volume\":18800,\"Date\":\"2025-02-24 10:06:00 AM\"},{\"ScripCode\":38526,\"Open\":162.37,\"Close\":162.47,\"High\":162.47,\"Low\":162.37,\"Volume\":51700,\"Date\":\"2025-02-24 10:07:00 AM\"},{\"ScripCode\":38526,\"Open\":162.32,\"Close\":162.32,\"High\":162.32,\"Low\":162.32,\"Volume\":18800,\"Date\":\"2025-02-24 10:08:00 AM\"},{\"ScripCode\":38526,\"Open\":162.49,\"Close\":162.51,\"High\":162.51,\"Low\":162.49,\"Volume\":63450,\"Date\":\"2025-02-24 10:09:00 AM\"},{\"ScripCode\":38526,\"Open\":162.63,\"Close\":162.63,\"High\":162.63,\"Low\":162.63,\"Volume\":37600,\"Date\":\"2025-02-24 10:10:00 AM\"},{\"ScripCode\":38526,\"Open\":162.63,\"Close\":162.63,\"High\":162.63,\"Low\":162.63,\"Volume\":206800,\"Date\":\"2025-02-24 10:11:00 AM\"},{\"ScripCode\":38526,\"Open\":162.63,\"Close\":162.63,\"High\":162.63,\"Low\":162.63,\"Volume\":16450,\"Date\":\"2025-02-24 10:12:00 AM\"},{\"ScripCode\":38526,\"Open\":162.66,\"Close\":162.66,\"High\":162.66,\"Low\":162.66,\"Volume\":51700,\"Date\":\"2025-02-24 10:13:00 AM\"},{\"ScripCode\":38526,\"Open\":162.23,\"Close\":162.23,\"High\":162.23,\"Low\":162.23,\"Volume\":39950,\"Date\":\"2025-02-24 10:14:00 AM\"},{\"ScripCode\":38526,\"Open\":162.49,\"Close\":162.33,\"High\":162.49,\"Low\":162.33,\"Volume\":65800,\"Date\":\"2025-02-24 10:15:00 AM\"},{\"ScripCode\":38526,\"Open\":162.41,\"Close\":162.48,\"High\":162.48,\"Low\":162.41,\"Volume\":68150,\"Date\":\"2025-02-24 10:16:00 AM\"},{\"ScripCode\":38526,\"Open\":162.48,\"Close\":162.48,\"High\":162.48,\"Low\":162.48,\"Volume\":11750,\"Date\":\"2025-02-24 10:17:00 AM\"},{\"ScripCode\":38526,\"Open\":162.7,\"Close\":162.7,\"High\":162.7,\"Low\":162.7,\"Volume\":47000,\"Date\":\"2025-02-24 10:18:00 AM\"},{\"ScripCode\":38526,\"Open\":162.54,\"Close\":162.48,\"High\":162.54,\"Low\":162.48,\"Volume\":124550,\"Date\":\"2025-02-24 10:19:00 AM\"},{\"ScripCode\":38526,\"Open\":162.8,\"Close\":162.8,\"High\":162.8,\"Low\":162.8,\"Volume\":58750,\"Date\":\"2025-02-24 10:20:00 AM\"},{\"ScripCode\":38526,\"Open\":162.75,\"Close\":162.74,\"High\":162.75,\"Low\":162.74,\"Volume\":89300,\"Date\":\"2025-02-24 10:21:00 AM\"},{\"ScripCode\":38526,\"Open\":162.85,\"Close\":163.12,\"High\":163.23,\"Low\":162.85,\"Volume\":171550,\"Date\":\"2025-02-24 10:22:00 AM\"},{\"ScripCode\":38526,\"Open\":163.12,\"Close\":162.78,\"High\":163.12,\"Low\":162.78,\"Volume\":30550,\"Date\":\"2025-02-24 10:23:00 AM\"},{\"ScripCode\":38526,\"Open\":162.78,\"Close\":162.44,\"High\":162.78,\"Low\":162.44,\"Volume\":105750,\"Date\":\"2025-02-24 10:24:00 AM\"},{\"ScripCode\":38526,\"Open\":162.44,\"Close\":162.44,\"High\":162.44,\"Low\":162.44,\"Volume\":21150,\"Date\":\"2025-02-24 10:25:00 AM\"},{\"ScripCode\":38526,\"Open\":162.19,\"Close\":162.17,\"High\":162.19,\"Low\":162.17,\"Volume\":143350,\"Date\":\"2025-02-24 10:26:00 AM\"},{\"ScripCode\":38526,\"Open\":162.18,\"Close\":162.18,\"High\":162.18,\"Low\":162.18,\"Volume\":119850,\"Date\":\"2025-02-24 10:27:00 AM\"},{\"ScripCode\":38526,\"Open\":162.16,\"Close\":162.45,\"High\":162.45,\"Low\":162.16,\"Volume\":44650,\"Date\":\"2025-02-24 10:28:00 AM\"},{\"ScripCode\":38526,\"Open\":162.47,\"Close\":162.47,\"High\":162.47,\"Low\":162.47,\"Volume\":47000,\"Date\":\"2025-02-24 10:29:00 AM\"},{\"ScripCode\":38526,\"Open\":162.3,\"Close\":162.3,\"High\":162.3,\"Low\":162.3,\"Volume\":23500,\"Date\":\"2025-02-24 10:30:00 AM\"},{\"ScripCode\":38526,\"Open\":162.3,\"Close\":162.47,\"High\":162.47,\"Low\":162.3,\"Volume\":28200,\"Date\":\"2025-02-24 10:31:00 AM\"},{\"ScripCode\":38526,\"Open\":162.54,\"Close\":162.59,\"High\":162.59,\"Low\":162.54,\"Volume\":35250,\"Date\":\"2025-02-24 10:32:00 AM\"},{\"ScripCode\":38526,\"Open\":162.71,\"Close\":162.71,\"High\":162.71,\"Low\":162.71,\"Volume\":21150,\"Date\":\"2025-02-24 10:33:00 AM\"},{\"ScripCode\":38526,\"Open\":162.71,\"Close\":162.71,\"High\":162.71,\"Low\":162.71,\"Volume\":39950,\"Date\":\"2025-02-24 10:34:00 AM\"},{\"ScripCode\":38526,\"Open\":162.73,\"Close\":162.73,\"High\":162.73,\"Low\":162.73,\"Volume\":39950,\"Date\":\"2025-02-24 10:35:00 AM\"},{\"ScripCode\":38526,\"Open\":162.65,\"Close\":162.65,\"High\":162.65,\"Low\":162.65,\"Volume\":28200,\"Date\":\"2025-02-24 10:36:00 AM\"},{\"ScripCode\":38526,\"Open\":162.61,\"Close\":162.54,\"High\":162.61,\"Low\":162.54,\"Volume\":42300,\"Date\":\"2025-02-24 10:37:00 AM\"},{\"ScripCode\":38526,\"Open\":162.63,\"Close\":162.61,\"High\":162.63,\"Low\":162.61,\"Volume\":56400,\"Date\":\"2025-02-24 10:38:00 AM\"},{\"ScripCode\":38526,\"Open\":162.74,\"Close\":162.74,\"High\":162.74,\"Low\":162.74,\"Volume\":23500,\"Date\":\"2025-02-24 10:39:00 AM\"},{\"ScripCode\":38526,\"Open\":162.71,\"Close\":162.6,\"High\":162.71,\"Low\":162.6,\"Volume\":385400,\"Date\":\"2025-02-24 10:40:00 AM\"},{\"ScripCode\":38526,\"Open\":162.71,\"Close\":162.54,\"High\":162.71,\"Low\":162.54,\"Volume\":72850,\"Date\":\"2025-02-24 10:41:00 AM\"},{\"ScripCode\":38526,\"Open\":162.47,\"Close\":162.47,\"High\":162.47,\"Low\":162.47,\"Volume\":11750,\"Date\":\"2025-02-24 10:42:00 AM\"},{\"ScripCode\":38526,\"Open\":162.7,\"Close\":162.68,\"High\":162.7,\"Low\":162.68,\"Volume\":44650,\"Date\":\"2025-02-24 10:43:00 AM\"},{\"ScripCode\":38526,\"Open\":162.67,\"Close\":162.6,\"High\":162.67,\"Low\":162.6,\"Volume\":44650,\"Date\":\"2025-02-24 10:44:00 AM\"},{\"ScripCode\":38526,\"Open\":162.51,\"Close\":162.41,\"High\":162.51,\"Low\":162.41,\"Volume\":42300,\"Date\":\"2025-02-24 10:45:00 AM\"},{\"ScripCode\":38526,\"Open\":162.68,\"Close\":162.68,\"High\":162.68,\"Low\":162.68,\"Volume\":58750,\"Date\":\"2025-02-24 10:46:00 AM\"},{\"ScripCode\":38526,\"Open\":162.64,\"Close\":162.7,\"High\":162.7,\"Low\":162.64,\"Volume\":39950,\"Date\":\"2025-02-24 10:47:00 AM\"},{\"ScripCode\":38526,\"Open\":162.76,\"Close\":162.7,\"High\":162.76,\"Low\":162.7,\"Volume\":58750,\"Date\":\"2025-02-24 10:48:00 AM\"},{\"ScripCode\":38526,\"Open\":162.75,\"Close\":162.75,\"High\":162.75,\"Low\":162.75,\"Volume\":11750,\"Date\":\"2025-02-24 10:49:00 AM\"},{\"ScripCode\":38526,\"Open\":162.76,\"Close\":162.85,\"High\":162.85,\"Low\":162.76,\"Volume\":61100,\"Date\":\"2025-02-24 10:50:00 AM\"},{\"ScripCode\":38526,\"Open\":162.85,\"Close\":162.75,\"High\":162.85,\"Low\":162.75,\"Volume\":42300,\"Date\":\"2025-02-24 10:51:00 AM\"},{\"ScripCode\":38526,\"Open\":162.84,\"Close\":162.86,\"High\":162.86,\"Low\":162.84,\"Volume\":65800,\"Date\":\"2025-02-24 10:52:00 AM\"},{\"ScripCode\":38526,\"Open\":163.05,\"Close\":163.05,\"High\":163.05,\"Low\":163.05,\"Volume\":18800,\"Date\":\"2025-02-24 10:53:00 AM\"},{\"ScripCode\":38526,\"Open\":163.21,\"Close\":163.21,\"High\":163.21,\"Low\":163.21,\"Volume\":25850,\"Date\":\"2025-02-24 10:54:00 AM\"},{\"ScripCode\":38526,\"Open\":163.21,\"Close\":163.05,\"High\":163.21,\"Low\":163.05,\"Volume\":77550,\"Date\":\"2025-02-24 10:55:00 AM\"},{\"ScripCode\":38526,\"Open\":163.09,\"Close\":162.84,\"High\":163.09,\"Low\":162.84,\"Volume\":326650,\"Date\":\"2025-02-24 10:56:00 AM\"},{\"ScripCode\":38526,\"Open\":162.85,\"Close\":162.85,\"High\":162.85,\"Low\":162.85,\"Volume\":18800,\"Date\":\"2025-02-24 10:57:00 AM\"},{\"ScripCode\":38526,\"Open\":162.85,\"Close\":162.67,\"High\":162.85,\"Low\":162.67,\"Volume\":61100,\"Date\":\"2025-02-24 10:58:00 AM\"},{\"ScripCode\":38526,\"Open\":162.6,\"Close\":162.56,\"High\":162.6,\"Low\":162.56,\"Volume\":110450,\"Date\":\"2025-02-24 10:59:00 AM\"},{\"ScripCode\":38526,\"Open\":162.56,\"Close\":162.6,\"High\":162.6,\"Low\":162.56,\"Volume\":54050,\"Date\":\"2025-02-24 11:00:00 AM\"},{\"ScripCode\":38526,\"Open\":162.68,\"Close\":162.68,\"High\":162.68,\"Low\":162.68,\"Volume\":37600,\"Date\":\"2025-02-24 11:01:00 AM\"},{\"ScripCode\":38526,\"Open\":162.76,\"Close\":162.76,\"High\":162.76,\"Low\":162.76,\"Volume\":37600,\"Date\":\"2025-02-24 11:02:00 AM\"},{\"ScripCode\":38526,\"Open\":162.8,\"Close\":162.79,\"High\":162.8,\"Low\":162.79,\"Volume\":37600,\"Date\":\"2025-02-24 11:03:00 AM\"},{\"ScripCode\":38526,\"Open\":162.79,\"Close\":162.76,\"High\":162.79,\"Low\":162.76,\"Volume\":56400,\"Date\":\"2025-02-24 11:04:00 AM\"},{\"ScripCode\":38526,\"Open\":162.75,\"Close\":162.75,\"High\":162.75,\"Low\":162.75,\"Volume\":18800,\"Date\":\"2025-02-24 11:05:00 AM\"},{\"ScripCode\":38526,\"Open\":162.81,\"Close\":162.81,\"High\":162.81,\"Low\":162.81,\"Volume\":32900,\"Date\":\"2025-02-24 11:06:00 AM\"},{\"ScripCode\":38526,\"Open\":162.73,\"Close\":162.85,\"High\":162.85,\"Low\":162.73,\"Volume\":47000,\"Date\":\"2025-02-24 11:07:00 AM\"},{\"ScripCode\":38526,\"Open\":162.85,\"Close\":162.91,\"High\":162.91,\"Low\":162.85,\"Volume\":58750,\"Date\":\"2025-02-24 11:08:00 AM\"},{\"ScripCode\":38526,\"Open\":162.94,\"Close\":162.94,\"High\":162.94,\"Low\":162.94,\"Volume\":63450,\"Date\":\"2025-02-24 11:09:00 AM\"},{\"ScripCode\":38526,\"Open\":162.98,\"Close\":162.93,\"High\":162.98,\"Low\":162.93,\"Volume\":44650,\"Date\":\"2025-02-24 11:10:00 AM\"},{\"ScripCode\":38526,\"Open\":162.99,\"Close\":163.04,\"High\":163.04,\"Low\":162.99,\"Volume\":84600,\"Date\":\"2025-02-24 11:11:00 AM\"},{\"ScripCode\":38526,\"Open\":163.34,\"Close\":163.34,\"High\":163.34,\"Low\":163.34,\"Volume\":1569800,\"Date\":\"2025-02-24 11:12:00 AM\"},{\"ScripCode\":38526,\"Open\":163.4,\"Close\":163.3,\"High\":163.4,\"Low\":163.3,\"Volume\":37600,\"Date\":\"2025-02-24 11:13:00 AM\"},{\"ScripCode\":38526,\"Open\":163.09,\"Close\":163.09,\"High\":163.09,\"Low\":163.09,\"Volume\":39950,\"Date\":\"2025-02-24 11:14:00 AM\"},{\"ScripCode\":38526,\"Open\":162.94,\"Close\":162.94,\"High\":162.94,\"Low\":162.94,\"Volume\":42300,\"Date\":\"2025-02-24 11:15:00 AM\"},{\"ScripCode\":38526,\"Open\":163.02,\"Close\":163.09,\"High\":163.09,\"Low\":163.02,\"Volume\":42300,\"Date\":\"2025-02-24 11:16:00 AM\"},{\"ScripCode\":38526,\"Open\":163.06,\"Close\":163.06,\"High\":163.06,\"Low\":163.06,\"Volume\":32900,\"Date\":\"2025-02-24 11:17:00 AM\"},{\"ScripCode\":38526,\"Open\":163.06,\"Close\":163.2,\"High\":163.2,\"Low\":163.06,\"Volume\":42300,\"Date\":\"2025-02-24 11:18:00 AM\"},{\"ScripCode\":38526,\"Open\":163.15,\"Close\":163.15,\"High\":163.15,\"Low\":163.15,\"Volume\":30550,\"Date\":\"2025-02-24 11:19:00 AM\"},{\"ScripCode\":38526,\"Open\":163.05,\"Close\":163.05,\"High\":163.05,\"Low\":163.05,\"Volume\":39950,\"Date\":\"2025-02-24 11:20:00 AM\"},{\"ScripCode\":38526,\"Open\":163.06,\"Close\":163.06,\"High\":163.06,\"Low\":163.06,\"Volume\":14100,\"Date\":\"2025-02-24 11:21:00 AM\"},{\"ScripCode\":38526,\"Open\":163.02,\"Close\":163.28,\"High\":163.28,\"Low\":163.02,\"Volume\":152750,\"Date\":\"2025-02-24 11:22:00 AM\"},{\"ScripCode\":38526,\"Open\":163.2,\"Close\":163.2,\"High\":163.2,\"Low\":163.2,\"Volume\":42300,\"Date\":\"2025-02-24 11:23:00 AM\"},{\"ScripCode\":38526,\"Open\":163.1,\"Close\":163.3,\"High\":163.3,\"Low\":163.1,\"Volume\":70500,\"Date\":\"2025-02-24 11:24:00 AM\"},{\"ScripCode\":38526,\"Open\":163.28,\"Close\":163.28,\"High\":163.28,\"Low\":163.28,\"Volume\":44650,\"Date\":\"2025-02-24 11:25:00 AM\"},{\"ScripCode\":38526,\"Open\":163.13,\"Close\":163.13,\"High\":163.13,\"Low\":163.13,\"Volume\":91650,\"Date\":\"2025-02-24 11:26:00 AM\"},{\"ScripCode\":38526,\"Open\":162.86,\"Close\":162.93,\"High\":162.93,\"Low\":162.86,\"Volume\":42300,\"Date\":\"2025-02-24 11:27:00 AM\"},{\"ScripCode\":38526,\"Open\":162.8,\"Close\":162.8,\"High\":162.8,\"Low\":162.8,\"Volume\":30550,\"Date\":\"2025-02-24 11:28:00 AM\"},{\"ScripCode\":38526,\"Open\":162.9,\"Close\":162.9,\"High\":162.9,\"Low\":162.9,\"Volume\":47000,\"Date\":\"2025-02-24 11:29:00 AM\"},{\"ScripCode\":38526,\"Open\":162.9,\"Close\":162.9,\"High\":162.9,\"Low\":162.9,\"Volume\":42300,\"Date\":\"2025-02-24 11:30:00 AM\"},{\"ScripCode\":38526,\"Open\":163.1,\"Close\":163.16,\"High\":163.16,\"Low\":163.1,\"Volume\":44650,\"Date\":\"2025-02-24 11:31:00 AM\"},{\"ScripCode\":38526,\"Open\":163.16,\"Close\":163.12,\"High\":163.16,\"Low\":163.12,\"Volume\":61100,\"Date\":\"2025-02-24 11:32:00 AM\"},{\"ScripCode\":38526,\"Open\":163.09,\"Close\":163.09,\"High\":163.09,\"Low\":163.09,\"Volume\":44650,\"Date\":\"2025-02-24 11:33:00 AM\"},{\"ScripCode\":38526,\"Open\":163.11,\"Close\":163.11,\"High\":163.11,\"Low\":163.11,\"Volume\":21150,\"Date\":\"2025-02-24 11:34:00 AM\"},{\"ScripCode\":38526,\"Open\":163.14,\"Close\":163.14,\"High\":163.14,\"Low\":163.14,\"Volume\":54050,\"Date\":\"2025-02-24 11:35:00 AM\"},{\"ScripCode\":38526,\"Open\":163.2,\"Close\":163.13,\"High\":163.2,\"Low\":163.13,\"Volume\":56400,\"Date\":\"2025-02-24 11:36:00 AM\"},{\"ScripCode\":38526,\"Open\":163.11,\"Close\":163.1,\"High\":163.11,\"Low\":163.1,\"Volume\":75200,\"Date\":\"2025-02-24 11:37:00 AM\"},{\"ScripCode\":38526,\"Open\":163.09,\"Close\":163.09,\"High\":163.09,\"Low\":163.09,\"Volume\":21150,\"Date\":\"2025-02-24 11:38:00 AM\"},{\"ScripCode\":38526,\"Open\":163.03,\"Close\":163.09,\"High\":163.09,\"Low\":163.03,\"Volume\":51700,\"Date\":\"2025-02-24 11:39:00 AM\"},{\"ScripCode\":38526,\"Open\":163.09,\"Close\":163.09,\"High\":163.09,\"Low\":163.09,\"Volume\":23500,\"Date\":\"2025-02-24 11:40:00 AM\"},{\"ScripCode\":38526,\"Open\":163.46,\"Close\":163.5,\"High\":163.5,\"Low\":163.46,\"Volume\":77550,\"Date\":\"2025-02-24 11:41:00 AM\"},{\"ScripCode\":38526,\"Open\":163.59,\"Close\":163.58,\"High\":163.59,\"Low\":163.58,\"Volume\":61100,\"Date\":\"2025-02-24 11:42:00 AM\"},{\"ScripCode\":38526,\"Open\":163.67,\"Close\":163.93,\"High\":163.93,\"Low\":163.67,\"Volume\":101050,\"Date\":\"2025-02-24 11:43:00 AM\"},{\"ScripCode\":38526,\"Open\":164.21,\"Close\":164.21,\"High\":164.21,\"Low\":164.06,\"Volume\":305500,\"Date\":\"2025-02-24 11:44:00 AM\"},{\"ScripCode\":38526,\"Open\":164.4,\"Close\":164.45,\"High\":164.45,\"Low\":164.31,\"Volume\":256150,\"Date\":\"2025-02-24 11:45:00 AM\"},{\"ScripCode\":38526,\"Open\":164.29,\"Close\":164.29,\"High\":164.29,\"Low\":164.29,\"Volume\":89300,\"Date\":\"2025-02-24 11:46:00 AM\"},{\"ScripCode\":38526,\"Open\":164.32,\"Close\":164.51,\"High\":164.51,\"Low\":164.32,\"Volume\":136300,\"Date\":\"2025-02-24 11:47:00 AM\"},{\"ScripCode\":38526,\"Open\":164.62,\"Close\":164.7,\"High\":164.7,\"Low\":164.62,\"Volume\":108100,\"Date\":\"2025-02-24 11:48:00 AM\"},{\"ScripCode\":38526,\"Open\":164.85,\"Close\":164.85,\"High\":164.85,\"Low\":164.85,\"Volume\":239700,\"Date\":\"2025-02-24 11:49:00 AM\"},{\"ScripCode\":38526,\"Open\":165.1,\"Close\":164.8,\"High\":165.1,\"Low\":164.8,\"Volume\":211500,\"Date\":\"2025-02-24 11:50:00 AM\"},{\"ScripCode\":38526,\"Open\":164.79,\"Close\":164.66,\"High\":164.79,\"Low\":164.66,\"Volume\":51700,\"Date\":\"2025-02-24 11:51:00 AM\"},{\"ScripCode\":38526,\"Open\":164.71,\"Close\":164.88,\"High\":164.88,\"Low\":164.71,\"Volume\":63450,\"Date\":\"2025-02-24 11:52:00 AM\"},{\"ScripCode\":38526,\"Open\":164.9,\"Close\":164.9,\"High\":164.9,\"Low\":164.9,\"Volume\":42300,\"Date\":\"2025-02-24 11:53:00 AM\"},{\"ScripCode\":38526,\"Open\":164.9,\"Close\":164.85,\"High\":164.9,\"Low\":164.85,\"Volume\":86950,\"Date\":\"2025-02-24 11:54:00 AM\"},{\"ScripCode\":38526,\"Open\":165.11,\"Close\":164.96,\"High\":165.11,\"Low\":164.96,\"Volume\":864800,\"Date\":\"2025-02-24 11:55:00 AM\"},{\"ScripCode\":38526,\"Open\":165.05,\"Close\":165.17,\"High\":165.17,\"Low\":165.05,\"Volume\":138650,\"Date\":\"2025-02-24 11:56:00 AM\"},{\"ScripCode\":38526,\"Open\":164.89,\"Close\":164.89,\"High\":164.89,\"Low\":164.89,\"Volume\":35250,\"Date\":\"2025-02-24 11:57:00 AM\"},{\"ScripCode\":38526,\"Open\":164.79,\"Close\":164.79,\"High\":164.79,\"Low\":164.79,\"Volume\":44650,\"Date\":\"2025-02-24 11:58:00 AM\"},{\"ScripCode\":38526,\"Open\":164.65,\"Close\":164.5,\"High\":164.65,\"Low\":164.5,\"Volume\":54050,\"Date\":\"2025-02-24 11:59:00 AM\"},{\"ScripCode\":38526,\"Open\":164.38,\"Close\":164.38,\"High\":164.38,\"Low\":164.38,\"Volume\":75200,\"Date\":\"2025-02-24 12:00:00 PM\"},{\"ScripCode\":38526,\"Open\":164.52,\"Close\":164.58,\"High\":164.58,\"Low\":164.52,\"Volume\":63450,\"Date\":\"2025-02-24 12:01:00 PM\"},{\"ScripCode\":38526,\"Open\":164.58,\"Close\":164.58,\"High\":164.58,\"Low\":164.58,\"Volume\":115150,\"Date\":\"2025-02-24 12:02:00 PM\"},{\"ScripCode\":38526,\"Open\":164.42,\"Close\":164.34,\"High\":164.42,\"Low\":164.34,\"Volume\":58750,\"Date\":\"2025-02-24 12:03:00 PM\"},{\"ScripCode\":38526,\"Open\":164.26,\"Close\":164.26,\"High\":164.26,\"Low\":164.26,\"Volume\":65800,\"Date\":\"2025-02-24 12:04:00 PM\"},{\"ScripCode\":38526,\"Open\":164.26,\"Close\":164.19,\"High\":164.26,\"Low\":164.19,\"Volume\":35250,\"Date\":\"2025-02-24 12:05:00 PM\"},{\"ScripCode\":38526,\"Open\":164.03,\"Close\":164.05,\"High\":164.05,\"Low\":164.03,\"Volume\":54050,\"Date\":\"2025-02-24 12:06:00 PM\"},{\"ScripCode\":38526,\"Open\":164.16,\"Close\":164.16,\"High\":164.16,\"Low\":164.16,\"Volume\":28200,\"Date\":\"2025-02-24 12:07:00 PM\"},{\"ScripCode\":38526,\"Open\":164.23,\"Close\":164.11,\"High\":164.23,\"Low\":164.11,\"Volume\":89300,\"Date\":\"2025-02-24 12:08:00 PM\"},{\"ScripCode\":38526,\"Open\":164.25,\"Close\":164.18,\"High\":164.25,\"Low\":164.18,\"Volume\":108100,\"Date\":\"2025-02-24 12:09:00 PM\"},{\"ScripCode\":38526,\"Open\":164.18,\"Close\":164.18,\"High\":164.18,\"Low\":164.18,\"Volume\":112800,\"Date\":\"2025-02-24 12:10:00 PM\"},{\"ScripCode\":38526,\"Open\":164.09,\"Close\":164.09,\"High\":164.09,\"Low\":164.09,\"Volume\":44650,\"Date\":\"2025-02-24 12:11:00 PM\"},{\"ScripCode\":38526,\"Open\":164.24,\"Close\":164.24,\"High\":164.24,\"Low\":164.24,\"Volume\":65800,\"Date\":\"2025-02-24 12:12:00 PM\"},{\"ScripCode\":38526,\"Open\":164.4,\"Close\":164.4,\"High\":164.4,\"Low\":164.4,\"Volume\":56400,\"Date\":\"2025-02-24 12:13:00 PM\"},{\"ScripCode\":38526,\"Open\":164.4,\"Close\":164.59,\"High\":164.59,\"Low\":164.4,\"Volume\":159800,\"Date\":\"2025-02-24 12:14:00 PM\"},{\"ScripCode\":38526,\"Open\":164.67,\"Close\":164.75,\"High\":164.75,\"Low\":164.67,\"Volume\":49350,\"Date\":\"2025-02-24 12:15:00 PM\"},{\"ScripCode\":38526,\"Open\":164.73,\"Close\":164.81,\"High\":164.81,\"Low\":164.73,\"Volume\":39950,\"Date\":\"2025-02-24 12:16:00 PM\"},{\"ScripCode\":38526,\"Open\":164.79,\"Close\":164.91,\"High\":164.91,\"Low\":164.79,\"Volume\":58750,\"Date\":\"2025-02-24 12:17:00 PM\"},{\"ScripCode\":38526,\"Open\":164.8,\"Close\":164.8,\"High\":164.8,\"Low\":164.8,\"Volume\":51700,\"Date\":\"2025-02-24 12:18:00 PM\"},{\"ScripCode\":38526,\"Open\":164.79,\"Close\":164.79,\"High\":164.79,\"Low\":164.79,\"Volume\":37600,\"Date\":\"2025-02-24 12:19:00 PM\"},{\"ScripCode\":38526,\"Open\":164.8,\"Close\":164.74,\"High\":164.8,\"Low\":164.74,\"Volume\":35250,\"Date\":\"2025-02-24 12:20:00 PM\"},{\"ScripCode\":38526,\"Open\":164.66,\"Close\":164.66,\"High\":164.66,\"Low\":164.66,\"Volume\":54050,\"Date\":\"2025-02-24 12:21:00 PM\"},{\"ScripCode\":38526,\"Open\":164.66,\"Close\":164.74,\"High\":164.74,\"Low\":164.66,\"Volume\":72850,\"Date\":\"2025-02-24 12:22:00 PM\"},{\"ScripCode\":38526,\"Open\":164.68,\"Close\":164.61,\"High\":164.68,\"Low\":164.61,\"Volume\":108100,\"Date\":\"2025-02-24 12:23:00 PM\"},{\"ScripCode\":38526,\"Open\":164.61,\"Close\":164.61,\"High\":164.61,\"Low\":164.61,\"Volume\":72850,\"Date\":\"2025-02-24 12:24:00 PM\"},{\"ScripCode\":38526,\"Open\":164.59,\"Close\":164.59,\"High\":164.59,\"Low\":164.59,\"Volume\":35250,\"Date\":\"2025-02-24 12:25:00 PM\"},{\"ScripCode\":38526,\"Open\":164.56,\"Close\":164.56,\"High\":164.56,\"Low\":164.56,\"Volume\":42300,\"Date\":\"2025-02-24 12:26:00 PM\"},{\"ScripCode\":38526,\"Open\":164.74,\"Close\":164.68,\"High\":164.74,\"Low\":164.68,\"Volume\":72850,\"Date\":\"2025-02-24 12:27:00 PM\"},{\"ScripCode\":38526,\"Open\":164.8,\"Close\":164.88,\"High\":164.88,\"Low\":164.8,\"Volume\":39950,\"Date\":\"2025-02-24 12:28:00 PM\"},{\"ScripCode\":38526,\"Open\":164.86,\"Close\":164.8,\"High\":164.86,\"Low\":164.8,\"Volume\":70500,\"Date\":\"2025-02-24 12:29:00 PM\"},{\"ScripCode\":38526,\"Open\":164.83,\"Close\":164.83,\"High\":164.83,\"Low\":164.83,\"Volume\":44650,\"Date\":\"2025-02-24 12:30:00 PM\"},{\"ScripCode\":38526,\"Open\":164.88,\"Close\":164.95,\"High\":164.95,\"Low\":164.88,\"Volume\":63450,\"Date\":\"2025-02-24 12:31:00 PM\"},{\"ScripCode\":38526,\"Open\":164.76,\"Close\":164.87,\"High\":164.87,\"Low\":164.76,\"Volume\":63450,\"Date\":\"2025-02-24 12:32:00 PM\"},{\"ScripCode\":38526,\"Open\":164.81,\"Close\":164.75,\"High\":164.81,\"Low\":164.75,\"Volume\":84600,\"Date\":\"2025-02-24 12:33:00 PM\"},{\"ScripCode\":38526,\"Open\":164.75,\"Close\":164.87,\"High\":164.87,\"Low\":164.75,\"Volume\":110450,\"Date\":\"2025-02-24 12:34:00 PM\"},{\"ScripCode\":38526,\"Open\":164.87,\"Close\":164.87,\"High\":164.87,\"Low\":164.87,\"Volume\":23500,\"Date\":\"2025-02-24 12:35:00 PM\"},{\"ScripCode\":38526,\"Open\":164.92,\"Close\":164.93,\"High\":164.93,\"Low\":164.92,\"Volume\":54050,\"Date\":\"2025-02-24 12:36:00 PM\"},{\"ScripCode\":38526,\"Open\":164.79,\"Close\":164.79,\"High\":164.79,\"Low\":164.79,\"Volume\":70500,\"Date\":\"2025-02-24 12:37:00 PM\"},{\"ScripCode\":38526,\"Open\":164.9,\"Close\":164.95,\"High\":164.95,\"Low\":164.9,\"Volume\":54050,\"Date\":\"2025-02-24 12:38:00 PM\"},{\"ScripCode\":38526,\"Open\":165.03,\"Close\":165.1,\"High\":165.1,\"Low\":165.03,\"Volume\":86950,\"Date\":\"2025-02-24 12:39:00 PM\"},{\"ScripCode\":38526,\"Open\":165.06,\"Close\":165.06,\"High\":165.06,\"Low\":165.06,\"Volume\":32900,\"Date\":\"2025-02-24 12:40:00 PM\"},{\"ScripCode\":38526,\"Open\":165.05,\"Close\":164.98,\"High\":165.05,\"Low\":164.98,\"Volume\":61100,\"Date\":\"2025-02-24 12:41:00 PM\"},{\"ScripCode\":38526,\"Open\":164.98,\"Close\":164.97,\"High\":164.98,\"Low\":164.97,\"Volume\":84600,\"Date\":\"2025-02-24 12:42:00 PM\"},{\"ScripCode\":38526,\"Open\":165,\"Close\":165.02,\"High\":165.02,\"Low\":165,\"Volume\":110450,\"Date\":\"2025-02-24 12:43:00 PM\"},{\"ScripCode\":38526,\"Open\":165.1,\"Close\":165.01,\"High\":165.1,\"Low\":165.01,\"Volume\":70500,\"Date\":\"2025-02-24 12:44:00 PM\"},{\"ScripCode\":38526,\"Open\":165.01,\"Close\":165.03,\"High\":165.03,\"Low\":165.01,\"Volume\":39950,\"Date\":\"2025-02-24 12:45:00 PM\"},{\"ScripCode\":38526,\"Open\":165,\"Close\":165,\"High\":165,\"Low\":165,\"Volume\":61100,\"Date\":\"2025-02-24 12:46:00 PM\"},{\"ScripCode\":38526,\"Open\":165.12,\"Close\":165.12,\"High\":165.12,\"Low\":165.12,\"Volume\":30550,\"Date\":\"2025-02-24 12:47:00 PM\"},{\"ScripCode\":38526,\"Open\":165.36,\"Close\":165.26,\"High\":165.36,\"Low\":165.18,\"Volume\":338400,\"Date\":\"2025-02-24 12:48:00 PM\"},{\"ScripCode\":38526,\"Open\":165.26,\"Close\":165.38,\"High\":165.38,\"Low\":165.26,\"Volume\":82250,\"Date\":\"2025-02-24 12:49:00 PM\"},{\"ScripCode\":38526,\"Open\":165.25,\"Close\":165.16,\"High\":165.25,\"Low\":165.16,\"Volume\":63450,\"Date\":\"2025-02-24 12:50:00 PM\"},{\"ScripCode\":38526,\"Open\":165.11,\"Close\":164.96,\"High\":165.11,\"Low\":164.96,\"Volume\":58750,\"Date\":\"2025-02-24 12:51:00 PM\"},{\"ScripCode\":38526,\"Open\":164.8,\"Close\":164.9,\"High\":164.9,\"Low\":164.8,\"Volume\":86950,\"Date\":\"2025-02-24 12:52:00 PM\"},{\"ScripCode\":38526,\"Open\":164.9,\"Close\":164.78,\"High\":164.9,\"Low\":164.78,\"Volume\":37600,\"Date\":\"2025-02-24 12:53:00 PM\"},{\"ScripCode\":38526,\"Open\":164.78,\"Close\":164.78,\"High\":164.78,\"Low\":164.78,\"Volume\":28200,\"Date\":\"2025-02-24 12:54:00 PM\"},{\"ScripCode\":38526,\"Open\":164.77,\"Close\":164.82,\"High\":164.82,\"Low\":164.77,\"Volume\":56400,\"Date\":\"2025-02-24 12:55:00 PM\"},{\"ScripCode\":38526,\"Open\":164.76,\"Close\":164.87,\"High\":164.87,\"Low\":164.76,\"Volume\":47000,\"Date\":\"2025-02-24 12:56:00 PM\"},{\"ScripCode\":38526,\"Open\":164.85,\"Close\":164.85,\"High\":164.85,\"Low\":164.85,\"Volume\":42300,\"Date\":\"2025-02-24 12:57:00 PM\"},{\"ScripCode\":38526,\"Open\":164.85,\"Close\":164.73,\"High\":164.85,\"Low\":164.73,\"Volume\":42300,\"Date\":\"2025-02-24 12:58:00 PM\"},{\"ScripCode\":38526,\"Open\":164.75,\"Close\":164.75,\"High\":164.75,\"Low\":164.75,\"Volume\":75200,\"Date\":\"2025-02-24 12:59:00 PM\"},{\"ScripCode\":38526,\"Open\":164.85,\"Close\":164.74,\"High\":164.85,\"Low\":164.74,\"Volume\":124550,\"Date\":\"2025-02-24 01:00:00 PM\"},{\"ScripCode\":38526,\"Open\":164.74,\"Close\":164.83,\"High\":164.83,\"Low\":164.74,\"Volume\":105750,\"Date\":\"2025-02-24 01:01:00 PM\"},{\"ScripCode\":38526,\"Open\":164.73,\"Close\":164.76,\"High\":164.76,\"Low\":164.73,\"Volume\":58750,\"Date\":\"2025-02-24 01:02:00 PM\"},{\"ScripCode\":38526,\"Open\":164.9,\"Close\":164.92,\"High\":164.92,\"Low\":164.9,\"Volume\":54050,\"Date\":\"2025-02-24 01:03:00 PM\"},{\"ScripCode\":38526,\"Open\":164.92,\"Close\":164.9,\"High\":164.92,\"Low\":164.9,\"Volume\":30550,\"Date\":\"2025-02-24 01:04:00 PM\"},{\"ScripCode\":38526,\"Open\":164.86,\"Close\":164.8,\"High\":164.86,\"Low\":164.8,\"Volume\":72850,\"Date\":\"2025-02-24 01:05:00 PM\"},{\"ScripCode\":38526,\"Open\":164.79,\"Close\":164.87,\"High\":164.87,\"Low\":164.79,\"Volume\":84600,\"Date\":\"2025-02-24 01:06:00 PM\"},{\"ScripCode\":38526,\"Open\":165.01,\"Close\":165.01,\"High\":165.01,\"Low\":165.01,\"Volume\":56400,\"Date\":\"2025-02-24 01:07:00 PM\"},{\"ScripCode\":38526,\"Open\":164.78,\"Close\":164.9,\"High\":164.9,\"Low\":164.78,\"Volume\":1647350,\"Date\":\"2025-02-24 01:08:00 PM\"},{\"ScripCode\":38526,\"Open\":164.91,\"Close\":164.99,\"High\":164.99,\"Low\":164.91,\"Volume\":1137400,\"Date\":\"2025-02-24 01:09:00 PM\"},{\"ScripCode\":38526,\"Open\":164.86,\"Close\":164.91,\"High\":164.91,\"Low\":164.86,\"Volume\":387750,\"Date\":\"2025-02-24 01:10:00 PM\"},{\"ScripCode\":38526,\"Open\":164.91,\"Close\":164.91,\"High\":164.91,\"Low\":164.91,\"Volume\":84600,\"Date\":\"2025-02-24 01:11:00 PM\"},{\"ScripCode\":38526,\"Open\":164.96,\"Close\":164.88,\"High\":164.96,\"Low\":164.88,\"Volume\":37600,\"Date\":\"2025-02-24 01:12:00 PM\"},{\"ScripCode\":38526,\"Open\":164.9,\"Close\":164.9,\"High\":164.9,\"Low\":164.9,\"Volume\":63450,\"Date\":\"2025-02-24 01:13:00 PM\"},{\"ScripCode\":38526,\"Open\":164.71,\"Close\":164.71,\"High\":164.71,\"Low\":164.71,\"Volume\":16450,\"Date\":\"2025-02-24 01:14:00 PM\"},{\"ScripCode\":38526,\"Open\":164.67,\"Close\":164.7,\"High\":164.7,\"Low\":164.67,\"Volume\":141000,\"Date\":\"2025-02-24 01:15:00 PM\"},{\"ScripCode\":38526,\"Open\":164.71,\"Close\":164.7,\"High\":164.71,\"Low\":164.7,\"Volume\":25850,\"Date\":\"2025-02-24 01:16:00 PM\"},{\"ScripCode\":38526,\"Open\":164.65,\"Close\":164.61,\"High\":164.65,\"Low\":164.61,\"Volume\":37600,\"Date\":\"2025-02-24 01:17:00 PM\"},{\"ScripCode\":38526,\"Open\":164.57,\"Close\":164.53,\"High\":164.57,\"Low\":164.53,\"Volume\":91650,\"Date\":\"2025-02-24 01:18:00 PM\"},{\"ScripCode\":38526,\"Open\":164.53,\"Close\":164.59,\"High\":164.59,\"Low\":164.53,\"Volume\":21150,\"Date\":\"2025-02-24 01:19:00 PM\"},{\"ScripCode\":38526,\"Open\":164.59,\"Close\":164.55,\"High\":164.6,\"Low\":164.55,\"Volume\":37600,\"Date\":\"2025-02-24 01:20:00 PM\"},{\"ScripCode\":38526,\"Open\":164.55,\"Close\":164.55,\"High\":164.55,\"Low\":164.55,\"Volume\":4700,\"Date\":\"2025-02-24 01:21:00 PM\"},{\"ScripCode\":38526,\"Open\":164.76,\"Close\":164.71,\"High\":164.76,\"Low\":164.71,\"Volume\":171550,\"Date\":\"2025-02-24 01:22:00 PM\"},{\"ScripCode\":38526,\"Open\":164.68,\"Close\":164.75,\"High\":164.75,\"Low\":164.68,\"Volume\":101050,\"Date\":\"2025-02-24 01:23:00 PM\"},{\"ScripCode\":38526,\"Open\":164.76,\"Close\":164.71,\"High\":164.76,\"Low\":164.71,\"Volume\":51700,\"Date\":\"2025-02-24 01:24:00 PM\"},{\"ScripCode\":38526,\"Open\":164.65,\"Close\":164.5,\"High\":164.65,\"Low\":164.5,\"Volume\":98700,\"Date\":\"2025-02-24 01:25:00 PM\"},{\"ScripCode\":38526,\"Open\":164.5,\"Close\":164.52,\"High\":164.52,\"Low\":164.5,\"Volume\":42300,\"Date\":\"2025-02-24 01:26:00 PM\"},{\"ScripCode\":38526,\"Open\":164.57,\"Close\":164.57,\"High\":164.57,\"Low\":164.57,\"Volume\":16450,\"Date\":\"2025-02-24 01:27:00 PM\"},{\"ScripCode\":38526,\"Open\":164.65,\"Close\":164.65,\"High\":164.65,\"Low\":164.65,\"Volume\":84600,\"Date\":\"2025-02-24 01:28:00 PM\"},{\"ScripCode\":38526,\"Open\":164.79,\"Close\":164.81,\"High\":164.81,\"Low\":164.79,\"Volume\":37600,\"Date\":\"2025-02-24 01:29:00 PM\"},{\"ScripCode\":38526,\"Open\":164.86,\"Close\":164.86,\"High\":164.86,\"Low\":164.86,\"Volume\":47000,\"Date\":\"2025-02-24 01:30:00 PM\"},{\"ScripCode\":38526,\"Open\":164.86,\"Close\":164.82,\"High\":164.86,\"Low\":164.82,\"Volume\":25850,\"Date\":\"2025-02-24 01:31:00 PM\"},{\"ScripCode\":38526,\"Open\":164.75,\"Close\":164.85,\"High\":164.85,\"Low\":164.75,\"Volume\":42300,\"Date\":\"2025-02-24 01:32:00 PM\"},{\"ScripCode\":38526,\"Open\":164.85,\"Close\":165,\"High\":165,\"Low\":164.85,\"Volume\":42300,\"Date\":\"2025-02-24 01:33:00 PM\"},{\"ScripCode\":38526,\"Open\":165.14,\"Close\":165.14,\"High\":165.14,\"Low\":165.14,\"Volume\":35250,\"Date\":\"2025-02-24 01:34:00 PM\"},{\"ScripCode\":38526,\"Open\":165.09,\"Close\":165.16,\"High\":165.16,\"Low\":165.09,\"Volume\":32900,\"Date\":\"2025-02-24 01:35:00 PM\"},{\"ScripCode\":38526,\"Open\":165.1,\"Close\":165.04,\"High\":165.1,\"Low\":165.04,\"Volume\":49350,\"Date\":\"2025-02-24 01:36:00 PM\"},{\"ScripCode\":38526,\"Open\":164.95,\"Close\":164.88,\"High\":164.95,\"Low\":164.88,\"Volume\":108100,\"Date\":\"2025-02-24 01:37:00 PM\"},{\"ScripCode\":38526,\"Open\":164.79,\"Close\":164.79,\"High\":164.79,\"Low\":164.79,\"Volume\":14100,\"Date\":\"2025-02-24 01:38:00 PM\"},{\"ScripCode\":38526,\"Open\":164.3,\"Close\":164.48,\"High\":164.48,\"Low\":164.3,\"Volume\":94000,\"Date\":\"2025-02-24 01:39:00 PM\"},{\"ScripCode\":38526,\"Open\":164.49,\"Close\":164.49,\"High\":164.49,\"Low\":164.49,\"Volume\":28200,\"Date\":\"2025-02-24 01:40:00 PM\"},{\"ScripCode\":38526,\"Open\":164.6,\"Close\":164.6,\"High\":164.6,\"Low\":164.6,\"Volume\":21150,\"Date\":\"2025-02-24 01:41:00 PM\"},{\"ScripCode\":38526,\"Open\":164.42,\"Close\":164.5,\"High\":164.5,\"Low\":164.42,\"Volume\":28200,\"Date\":\"2025-02-24 01:42:00 PM\"},{\"ScripCode\":38526,\"Open\":164.79,\"Close\":164.84,\"High\":164.84,\"Low\":164.79,\"Volume\":223250,\"Date\":\"2025-02-24 01:43:00 PM\"},{\"ScripCode\":38526,\"Open\":164.71,\"Close\":164.71,\"High\":164.71,\"Low\":164.71,\"Volume\":58750,\"Date\":\"2025-02-24 01:44:00 PM\"},{\"ScripCode\":38526,\"Open\":164.6,\"Close\":164.6,\"High\":164.6,\"Low\":164.6,\"Volume\":42300,\"Date\":\"2025-02-24 01:45:00 PM\"},{\"ScripCode\":38526,\"Open\":164.51,\"Close\":164.51,\"High\":164.51,\"Low\":164.51,\"Volume\":28200,\"Date\":\"2025-02-24 01:46:00 PM\"},{\"ScripCode\":38526,\"Open\":164.69,\"Close\":164.69,\"High\":164.69,\"Low\":164.69,\"Volume\":18800,\"Date\":\"2025-02-24 01:47:00 PM\"},{\"ScripCode\":38526,\"Open\":164.65,\"Close\":164.65,\"High\":164.65,\"Low\":164.65,\"Volume\":23500,\"Date\":\"2025-02-24 01:48:00 PM\"},{\"ScripCode\":38526,\"Open\":164.72,\"Close\":164.6,\"High\":164.72,\"Low\":164.6,\"Volume\":44650,\"Date\":\"2025-02-24 01:49:00 PM\"},{\"ScripCode\":38526,\"Open\":164.63,\"Close\":164.75,\"High\":164.75,\"Low\":164.63,\"Volume\":773150,\"Date\":\"2025-02-24 01:50:00 PM\"},{\"ScripCode\":38526,\"Open\":164.7,\"Close\":164.79,\"High\":164.79,\"Low\":164.7,\"Volume\":56400,\"Date\":\"2025-02-24 01:51:00 PM\"},{\"ScripCode\":38526,\"Open\":164.97,\"Close\":164.97,\"High\":164.97,\"Low\":164.97,\"Volume\":56400,\"Date\":\"2025-02-24 01:52:00 PM\"},{\"ScripCode\":38526,\"Open\":164.99,\"Close\":164.99,\"High\":164.99,\"Low\":164.99,\"Volume\":23500,\"Date\":\"2025-02-24 01:53:00 PM\"},{\"ScripCode\":38526,\"Open\":165.1,\"Close\":165.04,\"High\":165.1,\"Low\":165.04,\"Volume\":47000,\"Date\":\"2025-02-24 01:54:00 PM\"},{\"ScripCode\":38526,\"Open\":165.3,\"Close\":165.41,\"High\":165.41,\"Low\":165.3,\"Volume\":157450,\"Date\":\"2025-02-24 01:55:00 PM\"},{\"ScripCode\":38526,\"Open\":165.33,\"Close\":165.33,\"High\":165.33,\"Low\":165.33,\"Volume\":28200,\"Date\":\"2025-02-24 01:56:00 PM\"},{\"ScripCode\":38526,\"Open\":165.24,\"Close\":165.07,\"High\":165.24,\"Low\":165.07,\"Volume\":98700,\"Date\":\"2025-02-24 01:57:00 PM\"},{\"ScripCode\":38526,\"Open\":165.07,\"Close\":165.07,\"High\":165.07,\"Low\":165.07,\"Volume\":51700,\"Date\":\"2025-02-24 01:58:00 PM\"},{\"ScripCode\":38526,\"Open\":165.08,\"Close\":165.05,\"High\":165.08,\"Low\":165.05,\"Volume\":2378200,\"Date\":\"2025-02-24 01:59:00 PM\"},{\"ScripCode\":38526,\"Open\":165.25,\"Close\":165.45,\"High\":165.45,\"Low\":165.25,\"Volume\":124550,\"Date\":\"2025-02-24 02:00:00 PM\"},{\"ScripCode\":38526,\"Open\":165.4,\"Close\":165.4,\"High\":165.4,\"Low\":165.4,\"Volume\":56400,\"Date\":\"2025-02-24 02:01:00 PM\"},{\"ScripCode\":38526,\"Open\":165.35,\"Close\":165.4,\"High\":165.4,\"Low\":165.35,\"Volume\":65800,\"Date\":\"2025-02-24 02:02:00 PM\"},{\"ScripCode\":38526,\"Open\":165.44,\"Close\":165.44,\"High\":165.44,\"Low\":165.44,\"Volume\":25850,\"Date\":\"2025-02-24 02:03:00 PM\"},{\"ScripCode\":38526,\"Open\":165.6,\"Close\":165.5,\"High\":165.6,\"Low\":165.5,\"Volume\":84600,\"Date\":\"2025-02-24 02:04:00 PM\"},{\"ScripCode\":38526,\"Open\":165.58,\"Close\":165.54,\"High\":165.58,\"Low\":165.54,\"Volume\":42300,\"Date\":\"2025-02-24 02:05:00 PM\"},{\"ScripCode\":38526,\"Open\":165.39,\"Close\":165.33,\"High\":165.39,\"Low\":165.33,\"Volume\":49350,\"Date\":\"2025-02-24 02:06:00 PM\"},{\"ScripCode\":38526,\"Open\":165.39,\"Close\":165.21,\"High\":165.39,\"Low\":165.21,\"Volume\":44650,\"Date\":\"2025-02-24 02:07:00 PM\"},{\"ScripCode\":38526,\"Open\":165.23,\"Close\":165.23,\"High\":165.23,\"Low\":165.23,\"Volume\":25850,\"Date\":\"2025-02-24 02:08:00 PM\"},{\"ScripCode\":38526,\"Open\":165.14,\"Close\":165,\"High\":165.14,\"Low\":165,\"Volume\":115150,\"Date\":\"2025-02-24 02:09:00 PM\"},{\"ScripCode\":38526,\"Open\":164.92,\"Close\":165.03,\"High\":165.03,\"Low\":164.92,\"Volume\":185650,\"Date\":\"2025-02-24 02:10:00 PM\"},{\"ScripCode\":38526,\"Open\":165.03,\"Close\":165,\"High\":165.03,\"Low\":165,\"Volume\":42300,\"Date\":\"2025-02-24 02:11:00 PM\"},{\"ScripCode\":38526,\"Open\":165.05,\"Close\":164.99,\"High\":165.05,\"Low\":164.99,\"Volume\":63450,\"Date\":\"2025-02-24 02:12:00 PM\"},{\"ScripCode\":38526,\"Open\":164.99,\"Close\":165,\"High\":165,\"Low\":164.99,\"Volume\":86950,\"Date\":\"2025-02-24 02:13:00 PM\"},{\"ScripCode\":38526,\"Open\":165,\"Close\":165,\"High\":165,\"Low\":165,\"Volume\":44650,\"Date\":\"2025-02-24 02:14:00 PM\"},{\"ScripCode\":38526,\"Open\":165.14,\"Close\":165.19,\"High\":165.19,\"Low\":165.14,\"Volume\":39950,\"Date\":\"2025-02-24 02:15:00 PM\"},{\"ScripCode\":38526,\"Open\":165.09,\"Close\":164.98,\"High\":165.09,\"Low\":164.98,\"Volume\":32900,\"Date\":\"2025-02-24 02:16:00 PM\"},{\"ScripCode\":38526,\"Open\":165,\"Close\":164.96,\"High\":165,\"Low\":164.96,\"Volume\":70500,\"Date\":\"2025-02-24 02:17:00 PM\"},{\"ScripCode\":38526,\"Open\":165.06,\"Close\":165,\"High\":165.06,\"Low\":165,\"Volume\":58750,\"Date\":\"2025-02-24 02:18:00 PM\"},{\"ScripCode\":38526,\"Open\":165.14,\"Close\":165.18,\"High\":165.18,\"Low\":165.14,\"Volume\":42300,\"Date\":\"2025-02-24 02:19:00 PM\"},{\"ScripCode\":38526,\"Open\":165.1,\"Close\":165.18,\"High\":165.18,\"Low\":165.1,\"Volume\":70500,\"Date\":\"2025-02-24 02:20:00 PM\"},{\"ScripCode\":38526,\"Open\":165.07,\"Close\":165.07,\"High\":165.07,\"Low\":165.07,\"Volume\":32900,\"Date\":\"2025-02-24 02:21:00 PM\"},{\"ScripCode\":38526,\"Open\":165,\"Close\":165,\"High\":165,\"Low\":165,\"Volume\":79900,\"Date\":\"2025-02-24 02:22:00 PM\"},{\"ScripCode\":38526,\"Open\":164.98,\"Close\":164.88,\"High\":164.98,\"Low\":164.88,\"Volume\":51700,\"Date\":\"2025-02-24 02:23:00 PM\"},{\"ScripCode\":38526,\"Open\":164.99,\"Close\":165.03,\"High\":165.03,\"Low\":164.99,\"Volume\":44650,\"Date\":\"2025-02-24 02:24:00 PM\"},{\"ScripCode\":38526,\"Open\":164.98,\"Close\":165.15,\"High\":165.15,\"Low\":164.98,\"Volume\":49350,\"Date\":\"2025-02-24 02:25:00 PM\"},{\"ScripCode\":38526,\"Open\":165.18,\"Close\":165.14,\"High\":165.18,\"Low\":165.14,\"Volume\":39950,\"Date\":\"2025-02-24 02:26:00 PM\"},{\"ScripCode\":38526,\"Open\":165.07,\"Close\":165,\"High\":165.07,\"Low\":165,\"Volume\":39950,\"Date\":\"2025-02-24 02:27:00 PM\"},{\"ScripCode\":38526,\"Open\":165,\"Close\":164.97,\"High\":165,\"Low\":164.97,\"Volume\":35250,\"Date\":\"2025-02-24 02:28:00 PM\"},{\"ScripCode\":38526,\"Open\":164.97,\"Close\":164.93,\"High\":164.97,\"Low\":164.93,\"Volume\":47000,\"Date\":\"2025-02-24 02:29:00 PM\"},{\"ScripCode\":38526,\"Open\":165,\"Close\":165.17,\"High\":165.17,\"Low\":165,\"Volume\":91650,\"Date\":\"2025-02-24 02:30:00 PM\"},{\"ScripCode\":38526,\"Open\":165.17,\"Close\":165.17,\"High\":165.17,\"Low\":165.17,\"Volume\":9400,\"Date\":\"2025-02-24 02:31:00 PM\"},{\"ScripCode\":38526,\"Open\":165.14,\"Close\":165.04,\"High\":165.14,\"Low\":165.04,\"Volume\":49350,\"Date\":\"2025-02-24 02:32:00 PM\"},{\"ScripCode\":38526,\"Open\":165.04,\"Close\":165.07,\"High\":165.07,\"Low\":165.04,\"Volume\":28200,\"Date\":\"2025-02-24 02:33:00 PM\"},{\"ScripCode\":38526,\"Open\":165.17,\"Close\":165.17,\"High\":165.17,\"Low\":165.17,\"Volume\":28200,\"Date\":\"2025-02-24 02:34:00 PM\"},{\"ScripCode\":38526,\"Open\":165.27,\"Close\":165.33,\"High\":165.33,\"Low\":165.27,\"Volume\":192700,\"Date\":\"2025-02-24 02:35:00 PM\"},{\"ScripCode\":38526,\"Open\":165.43,\"Close\":165.43,\"High\":165.43,\"Low\":165.43,\"Volume\":28200,\"Date\":\"2025-02-24 02:36:00 PM\"},{\"ScripCode\":38526,\"Open\":165.52,\"Close\":165.39,\"High\":165.52,\"Low\":165.39,\"Volume\":72850,\"Date\":\"2025-02-24 02:37:00 PM\"},{\"ScripCode\":38526,\"Open\":165.4,\"Close\":165.4,\"High\":165.4,\"Low\":165.4,\"Volume\":265550,\"Date\":\"2025-02-24 02:38:00 PM\"},{\"ScripCode\":38526,\"Open\":165.4,\"Close\":165.45,\"High\":165.45,\"Low\":165.4,\"Volume\":47000,\"Date\":\"2025-02-24 02:39:00 PM\"},{\"ScripCode\":38526,\"Open\":165.45,\"Close\":165.45,\"High\":165.45,\"Low\":165.45,\"Volume\":75200,\"Date\":\"2025-02-24 02:40:00 PM\"},{\"ScripCode\":38526,\"Open\":165.45,\"Close\":165.45,\"High\":165.45,\"Low\":165.45,\"Volume\":35250,\"Date\":\"2025-02-24 02:41:00 PM\"},{\"ScripCode\":38526,\"Open\":165.35,\"Close\":165.41,\"High\":165.41,\"Low\":165.35,\"Volume\":54050,\"Date\":\"2025-02-24 02:42:00 PM\"},{\"ScripCode\":38526,\"Open\":165.39,\"Close\":165.39,\"High\":165.39,\"Low\":165.39,\"Volume\":23500,\"Date\":\"2025-02-24 02:43:00 PM\"},{\"ScripCode\":38526,\"Open\":165.41,\"Close\":165.42,\"High\":165.42,\"Low\":165.41,\"Volume\":25850,\"Date\":\"2025-02-24 02:44:00 PM\"},{\"ScripCode\":38526,\"Open\":165.41,\"Close\":165.44,\"High\":165.44,\"Low\":165.41,\"Volume\":44650,\"Date\":\"2025-02-24 02:45:00 PM\"},{\"ScripCode\":38526,\"Open\":165.52,\"Close\":165.54,\"High\":165.54,\"Low\":165.52,\"Volume\":35250,\"Date\":\"2025-02-24 02:46:00 PM\"},{\"ScripCode\":38526,\"Open\":165.35,\"Close\":165.35,\"High\":165.35,\"Low\":165.35,\"Volume\":75200,\"Date\":\"2025-02-24 02:47:00 PM\"},{\"ScripCode\":38526,\"Open\":165.35,\"Close\":165.34,\"High\":165.35,\"Low\":165.34,\"Volume\":37600,\"Date\":\"2025-02-24 02:48:00 PM\"},{\"ScripCode\":38526,\"Open\":165.28,\"Close\":165.28,\"High\":165.28,\"Low\":165.28,\"Volume\":16450,\"Date\":\"2025-02-24 02:49:00 PM\"},{\"ScripCode\":38526,\"Open\":165.3,\"Close\":165.37,\"High\":165.37,\"Low\":165.3,\"Volume\":39950,\"Date\":\"2025-02-24 02:50:00 PM\"},{\"ScripCode\":38526,\"Open\":165.38,\"Close\":165.38,\"High\":165.38,\"Low\":165.38,\"Volume\":28200,\"Date\":\"2025-02-24 02:51:00 PM\"},{\"ScripCode\":38526,\"Open\":165.38,\"Close\":165.34,\"High\":165.38,\"Low\":165.34,\"Volume\":47000,\"Date\":\"2025-02-24 02:52:00 PM\"},{\"ScripCode\":38526,\"Open\":165.36,\"Close\":165.47,\"High\":165.47,\"Low\":165.36,\"Volume\":37600,\"Date\":\"2025-02-24 02:53:00 PM\"},{\"ScripCode\":38526,\"Open\":165.46,\"Close\":165.47,\"High\":165.47,\"Low\":165.46,\"Volume\":91650,\"Date\":\"2025-02-24 02:54:00 PM\"},{\"ScripCode\":38526,\"Open\":165.38,\"Close\":165.37,\"High\":165.38,\"Low\":165.37,\"Volume\":42300,\"Date\":\"2025-02-24 02:55:00 PM\"},{\"ScripCode\":38526,\"Open\":165.26,\"Close\":165.26,\"High\":165.26,\"Low\":165.26,\"Volume\":14100,\"Date\":\"2025-02-24 02:56:00 PM\"},{\"ScripCode\":38526,\"Open\":165.29,\"Close\":165.29,\"High\":165.29,\"Low\":165.29,\"Volume\":44650,\"Date\":\"2025-02-24 02:57:00 PM\"},{\"ScripCode\":38526,\"Open\":165.21,\"Close\":165.21,\"High\":165.21,\"Low\":165.21,\"Volume\":25850,\"Date\":\"2025-02-24 02:58:00 PM\"},{\"ScripCode\":38526,\"Open\":165.29,\"Close\":165.3,\"High\":165.3,\"Low\":165.29,\"Volume\":223250,\"Date\":\"2025-02-24 02:59:00 PM\"},{\"ScripCode\":38526,\"Open\":165.31,\"Close\":165.09,\"High\":165.31,\"Low\":165.09,\"Volume\":49350,\"Date\":\"2025-02-24 03:00:00 PM\"},{\"ScripCode\":38526,\"Open\":164.91,\"Close\":164.74,\"High\":164.91,\"Low\":164.74,\"Volume\":54050,\"Date\":\"2025-02-24 03:01:00 PM\"},{\"ScripCode\":38526,\"Open\":164.74,\"Close\":164.74,\"High\":164.74,\"Low\":164.74,\"Volume\":37600,\"Date\":\"2025-02-24 03:02:00 PM\"},{\"ScripCode\":38526,\"Open\":164.71,\"Close\":164.79,\"High\":164.79,\"Low\":164.71,\"Volume\":54050,\"Date\":\"2025-02-24 03:03:00 PM\"},{\"ScripCode\":38526,\"Open\":164.82,\"Close\":164.75,\"High\":164.82,\"Low\":164.75,\"Volume\":49350,\"Date\":\"2025-02-24 03:04:00 PM\"},{\"ScripCode\":38526,\"Open\":164.76,\"Close\":164.7,\"High\":164.76,\"Low\":164.7,\"Volume\":75200,\"Date\":\"2025-02-24 03:05:00 PM\"},{\"ScripCode\":38526,\"Open\":164.62,\"Close\":164.75,\"High\":164.75,\"Low\":164.62,\"Volume\":162150,\"Date\":\"2025-02-24 03:06:00 PM\"},{\"ScripCode\":38526,\"Open\":164.79,\"Close\":164.73,\"High\":164.79,\"Low\":164.73,\"Volume\":44650,\"Date\":\"2025-02-24 03:07:00 PM\"},{\"ScripCode\":38526,\"Open\":164.75,\"Close\":164.8,\"High\":164.8,\"Low\":164.75,\"Volume\":44650,\"Date\":\"2025-02-24 03:08:00 PM\"},{\"ScripCode\":38526,\"Open\":164.87,\"Close\":164.89,\"High\":164.89,\"Low\":164.87,\"Volume\":23500,\"Date\":\"2025-02-24 03:09:00 PM\"},{\"ScripCode\":38526,\"Open\":164.94,\"Close\":164.97,\"High\":164.97,\"Low\":164.94,\"Volume\":44650,\"Date\":\"2025-02-24 03:10:00 PM\"},{\"ScripCode\":38526,\"Open\":164.9,\"Close\":164.9,\"High\":164.9,\"Low\":164.9,\"Volume\":35250,\"Date\":\"2025-02-24 03:11:00 PM\"},{\"ScripCode\":38526,\"Open\":164.87,\"Close\":164.84,\"High\":164.87,\"Low\":164.84,\"Volume\":47000,\"Date\":\"2025-02-24 03:12:00 PM\"},{\"ScripCode\":38526,\"Open\":164.81,\"Close\":164.81,\"High\":164.81,\"Low\":164.81,\"Volume\":119850,\"Date\":\"2025-02-24 03:13:00 PM\"},{\"ScripCode\":38526,\"Open\":164.82,\"Close\":164.77,\"High\":164.82,\"Low\":164.77,\"Volume\":94000,\"Date\":\"2025-02-24 03:14:00 PM\"},{\"ScripCode\":38526,\"Open\":164.77,\"Close\":164.74,\"High\":164.8,\"Low\":164.72,\"Volume\":35250,\"Date\":\"2025-02-24 03:15:00 PM\"},{\"ScripCode\":38526,\"Open\":164.64,\"Close\":164.63,\"High\":164.64,\"Low\":164.63,\"Volume\":70500,\"Date\":\"2025-02-24 03:16:00 PM\"},{\"ScripCode\":38526,\"Open\":164.65,\"Close\":164.59,\"High\":164.65,\"Low\":164.59,\"Volume\":84600,\"Date\":\"2025-02-24 03:17:00 PM\"},{\"ScripCode\":38526,\"Open\":164.64,\"Close\":164.65,\"High\":164.65,\"Low\":164.64,\"Volume\":30550,\"Date\":\"2025-02-24 03:18:00 PM\"},{\"ScripCode\":38526,\"Open\":164.6,\"Close\":164.6,\"High\":164.6,\"Low\":164.6,\"Volume\":35250,\"Date\":\"2025-02-24 03:19:00 PM\"},{\"ScripCode\":38526,\"Open\":164.56,\"Close\":164.64,\"High\":164.64,\"Low\":164.56,\"Volume\":47000,\"Date\":\"2025-02-24 03:20:00 PM\"},{\"ScripCode\":38526,\"Open\":164.58,\"Close\":164.51,\"High\":164.58,\"Low\":164.51,\"Volume\":305500,\"Date\":\"2025-02-24 03:21:00 PM\"},{\"ScripCode\":38526,\"Open\":164.62,\"Close\":164.64,\"High\":164.64,\"Low\":164.62,\"Volume\":56400,\"Date\":\"2025-02-24 03:22:00 PM\"},{\"ScripCode\":38526,\"Open\":164.7,\"Close\":164.7,\"High\":164.7,\"Low\":164.7,\"Volume\":70500,\"Date\":\"2025-02-24 03:23:00 PM\"},{\"ScripCode\":38526,\"Open\":164.63,\"Close\":164.63,\"High\":164.63,\"Low\":164.63,\"Volume\":32900,\"Date\":\"2025-02-24 03:24:00 PM\"},{\"ScripCode\":38526,\"Open\":164.7,\"Close\":164.7,\"High\":164.7,\"Low\":164.7,\"Volume\":25850,\"Date\":\"2025-02-24 03:25:00 PM\"},{\"ScripCode\":38526,\"Open\":164.5,\"Close\":164.55,\"High\":164.55,\"Low\":164.5,\"Volume\":63450,\"Date\":\"2025-02-24 03:26:00 PM\"},{\"ScripCode\":38526,\"Open\":164.57,\"Close\":164.5,\"High\":164.57,\"Low\":164.5,\"Volume\":58750,\"Date\":\"2025-02-24 03:27:00 PM\"},{\"ScripCode\":38526,\"Open\":164.51,\"Close\":164.49,\"High\":164.51,\"Low\":164.45,\"Volume\":148050,\"Date\":\"2025-02-24 03:28:00 PM\"},{\"ScripCode\":38526,\"Open\":164.49,\"Close\":164.58,\"High\":164.58,\"Low\":164.39,\"Volume\":70500,\"Date\":\"2025-02-24 03:29:00 PM\"},{\"ScripCode\":38526,\"Open\":164.61,\"Close\":164.61,\"High\":164.61,\"Low\":164.61,\"Volume\":18800,\"Date\":\"2025-02-24 03:30:00 PM\"},{\"ScripCode\":38526,\"Open\":163,\"Close\":163,\"High\":164.64,\"Low\":163,\"Volume\":317250,\"Date\":\"2025-02-25 09:15:00 AM\"},{\"ScripCode\":38526,\"Open\":163.62,\"Close\":163.62,\"High\":163.62,\"Low\":163.62,\"Volume\":124550,\"Date\":\"2025-02-25 09:16:00 AM\"},{\"ScripCode\":38526,\"Open\":163.23,\"Close\":163.38,\"High\":163.38,\"Low\":163.23,\"Volume\":94000,\"Date\":\"2025-02-25 09:17:00 AM\"},{\"ScripCode\":38526,\"Open\":163.22,\"Close\":163.22,\"High\":163.22,\"Low\":163.22,\"Volume\":35250,\"Date\":\"2025-02-25 09:18:00 AM\"},{\"ScripCode\":38526,\"Open\":163.4,\"Close\":163.46,\"High\":163.46,\"Low\":163.27,\"Volume\":103400,\"Date\":\"2025-02-25 09:19:00 AM\"},{\"ScripCode\":38526,\"Open\":163.23,\"Close\":163.25,\"High\":163.25,\"Low\":163.23,\"Volume\":77550,\"Date\":\"2025-02-25 09:20:00 AM\"},{\"ScripCode\":38526,\"Open\":163.25,\"Close\":162.98,\"High\":163.32,\"Low\":162.98,\"Volume\":47000,\"Date\":\"2025-02-25 09:21:00 AM\"},{\"ScripCode\":38526,\"Open\":162.98,\"Close\":162.96,\"High\":162.98,\"Low\":162.75,\"Volume\":58750,\"Date\":\"2025-02-25 09:22:00 AM\"},{\"ScripCode\":38526,\"Open\":163.18,\"Close\":163.13,\"High\":163.18,\"Low\":163.13,\"Volume\":394800,\"Date\":\"2025-02-25 09:23:00 AM\"},{\"ScripCode\":38526,\"Open\":163.26,\"Close\":163.34,\"High\":163.34,\"Low\":163.18,\"Volume\":39950,\"Date\":\"2025-02-25 09:24:00 AM\"},{\"ScripCode\":38526,\"Open\":163.34,\"Close\":163.11,\"High\":163.34,\"Low\":163.11,\"Volume\":56400,\"Date\":\"2025-02-25 09:25:00 AM\"},{\"ScripCode\":38526,\"Open\":162.85,\"Close\":163,\"High\":163,\"Low\":162.85,\"Volume\":49350,\"Date\":\"2025-02-25 09:26:00 AM\"},{\"ScripCode\":38526,\"Open\":163,\"Close\":163.13,\"High\":163.13,\"Low\":163,\"Volume\":25850,\"Date\":\"2025-02-25 09:27:00 AM\"},{\"ScripCode\":38526,\"Open\":163.3,\"Close\":163.47,\"High\":163.47,\"Low\":163.3,\"Volume\":63450,\"Date\":\"2025-02-25 09:28:00 AM\"},{\"ScripCode\":38526,\"Open\":163.47,\"Close\":163.01,\"High\":163.47,\"Low\":163.01,\"Volume\":82250,\"Date\":\"2025-02-25 09:29:00 AM\"},{\"ScripCode\":38526,\"Open\":163.01,\"Close\":162.86,\"High\":163.01,\"Low\":162.81,\"Volume\":61100,\"Date\":\"2025-02-25 09:30:00 AM\"},{\"ScripCode\":38526,\"Open\":162.78,\"Close\":163.12,\"High\":163.15,\"Low\":162.78,\"Volume\":101050,\"Date\":\"2025-02-25 09:31:00 AM\"},{\"ScripCode\":38526,\"Open\":163.12,\"Close\":163.5,\"High\":163.5,\"Low\":163.12,\"Volume\":61100,\"Date\":\"2025-02-25 09:32:00 AM\"},{\"ScripCode\":38526,\"Open\":163.5,\"Close\":164.17,\"High\":164.17,\"Low\":163.5,\"Volume\":91650,\"Date\":\"2025-02-25 09:33:00 AM\"},{\"ScripCode\":38526,\"Open\":164.23,\"Close\":164.4,\"High\":164.4,\"Low\":164.1,\"Volume\":68150,\"Date\":\"2025-02-25 09:34:00 AM\"},{\"ScripCode\":38526,\"Open\":164.4,\"Close\":164.5,\"High\":164.57,\"Low\":164.4,\"Volume\":37600,\"Date\":\"2025-02-25 09:35:00 AM\"},{\"ScripCode\":38526,\"Open\":164.53,\"Close\":164.3,\"High\":164.53,\"Low\":164.3,\"Volume\":72850,\"Date\":\"2025-02-25 09:36:00 AM\"},{\"ScripCode\":38526,\"Open\":164.34,\"Close\":164.7,\"High\":164.7,\"Low\":164.34,\"Volume\":91650,\"Date\":\"2025-02-25 09:37:00 AM\"},{\"ScripCode\":38526,\"Open\":164.7,\"Close\":164.78,\"High\":164.92,\"Low\":164.7,\"Volume\":178600,\"Date\":\"2025-02-25 09:38:00 AM\"},{\"ScripCode\":38526,\"Open\":164.78,\"Close\":164.76,\"High\":164.78,\"Low\":164.76,\"Volume\":72850,\"Date\":\"2025-02-25 09:39:00 AM\"},{\"ScripCode\":38526,\"Open\":164.76,\"Close\":164.78,\"High\":164.78,\"Low\":164.76,\"Volume\":25850,\"Date\":\"2025-02-25 09:40:00 AM\"},{\"ScripCode\":38526,\"Open\":165,\"Close\":165.11,\"High\":165.11,\"Low\":164.95,\"Volume\":131600,\"Date\":\"2025-02-25 09:41:00 AM\"},{\"ScripCode\":38526,\"Open\":164.95,\"Close\":164.95,\"High\":164.95,\"Low\":164.95,\"Volume\":18800,\"Date\":\"2025-02-25 09:42:00 AM\"},{\"ScripCode\":38526,\"Open\":164.89,\"Close\":165,\"High\":165,\"Low\":164.89,\"Volume\":108100,\"Date\":\"2025-02-25 09:43:00 AM\"},{\"ScripCode\":38526,\"Open\":164.93,\"Close\":164.93,\"High\":164.93,\"Low\":164.93,\"Volume\":21150,\"Date\":\"2025-02-25 09:44:00 AM\"},{\"ScripCode\":38526,\"Open\":164.87,\"Close\":165.14,\"High\":165.15,\"Low\":164.87,\"Volume\":291400,\"Date\":\"2025-02-25 09:45:00 AM\"},{\"ScripCode\":38526,\"Open\":165.2,\"Close\":165.26,\"High\":165.43,\"Low\":165.18,\"Volume\":213850,\"Date\":\"2025-02-25 09:46:00 AM\"},{\"ScripCode\":38526,\"Open\":165.26,\"Close\":165.15,\"High\":165.26,\"Low\":165.15,\"Volume\":112800,\"Date\":\"2025-02-25 09:47:00 AM\"},{\"ScripCode\":38526,\"Open\":165.15,\"Close\":165.15,\"High\":165.15,\"Low\":165.15,\"Volume\":98700,\"Date\":\"2025-02-25 09:48:00 AM\"},{\"ScripCode\":38526,\"Open\":165.3,\"Close\":164.94,\"High\":165.3,\"Low\":164.94,\"Volume\":65800,\"Date\":\"2025-02-25 09:49:00 AM\"},{\"ScripCode\":38526,\"Open\":164.94,\"Close\":165.02,\"High\":165.02,\"Low\":164.94,\"Volume\":101050,\"Date\":\"2025-02-25 09:50:00 AM\"},{\"ScripCode\":38526,\"Open\":165.01,\"Close\":165.01,\"High\":165.01,\"Low\":165.01,\"Volume\":35250,\"Date\":\"2025-02-25 09:51:00 AM\"},{\"ScripCode\":38526,\"Open\":164.81,\"Close\":165.12,\"High\":165.12,\"Low\":164.81,\"Volume\":141000,\"Date\":\"2025-02-25 09:52:00 AM\"},{\"ScripCode\":38526,\"Open\":165,\"Close\":165.05,\"High\":165.05,\"Low\":165,\"Volume\":246750,\"Date\":\"2025-02-25 09:53:00 AM\"},{\"ScripCode\":38526,\"Open\":165.15,\"Close\":165.15,\"High\":165.15,\"Low\":165.15,\"Volume\":89300,\"Date\":\"2025-02-25 09:54:00 AM\"},{\"ScripCode\":38526,\"Open\":165.23,\"Close\":165.15,\"High\":165.23,\"Low\":165.15,\"Volume\":89300,\"Date\":\"2025-02-25 09:55:00 AM\"},{\"ScripCode\":38526,\"Open\":165.03,\"Close\":165.03,\"High\":165.03,\"Low\":165.03,\"Volume\":75200,\"Date\":\"2025-02-25 09:56:00 AM\"},{\"ScripCode\":38526,\"Open\":165.25,\"Close\":165.23,\"High\":165.25,\"Low\":165.23,\"Volume\":44650,\"Date\":\"2025-02-25 09:57:00 AM\"},{\"ScripCode\":38526,\"Open\":165.12,\"Close\":165.06,\"High\":165.12,\"Low\":165.06,\"Volume\":63450,\"Date\":\"2025-02-25 09:58:00 AM\"},{\"ScripCode\":38526,\"Open\":164.82,\"Close\":164.82,\"High\":164.82,\"Low\":164.82,\"Volume\":44650,\"Date\":\"2025-02-25 09:59:00 AM\"},{\"ScripCode\":38526,\"Open\":165.08,\"Close\":165.04,\"High\":165.08,\"Low\":165.04,\"Volume\":138650,\"Date\":\"2025-02-25 10:00:00 AM\"},{\"ScripCode\":38526,\"Open\":164.76,\"Close\":164.67,\"High\":164.84,\"Low\":164.67,\"Volume\":96350,\"Date\":\"2025-02-25 10:01:00 AM\"},{\"ScripCode\":38526,\"Open\":164.67,\"Close\":164.6,\"High\":164.67,\"Low\":164.6,\"Volume\":51700,\"Date\":\"2025-02-25 10:02:00 AM\"},{\"ScripCode\":38526,\"Open\":164.6,\"Close\":164.56,\"High\":164.6,\"Low\":164.56,\"Volume\":35250,\"Date\":\"2025-02-25 10:03:00 AM\"},{\"ScripCode\":38526,\"Open\":164.43,\"Close\":164.43,\"High\":164.43,\"Low\":164.43,\"Volume\":82250,\"Date\":\"2025-02-25 10:04:00 AM\"},{\"ScripCode\":38526,\"Open\":164.3,\"Close\":164.45,\"High\":164.45,\"Low\":164.3,\"Volume\":155100,\"Date\":\"2025-02-25 10:05:00 AM\"},{\"ScripCode\":38526,\"Open\":164.56,\"Close\":164.48,\"High\":164.56,\"Low\":164.48,\"Volume\":171550,\"Date\":\"2025-02-25 10:06:00 AM\"},{\"ScripCode\":38526,\"Open\":164.43,\"Close\":164.34,\"High\":164.49,\"Low\":164.34,\"Volume\":56400,\"Date\":\"2025-02-25 10:07:00 AM\"},{\"ScripCode\":38526,\"Open\":164.34,\"Close\":164.26,\"High\":164.34,\"Low\":164.26,\"Volume\":44650,\"Date\":\"2025-02-25 10:08:00 AM\"},{\"ScripCode\":38526,\"Open\":164.26,\"Close\":164.26,\"High\":164.26,\"Low\":164.26,\"Volume\":23500,\"Date\":\"2025-02-25 10:09:00 AM\"},{\"ScripCode\":38526,\"Open\":164.18,\"Close\":164.15,\"High\":164.18,\"Low\":164.15,\"Volume\":68150,\"Date\":\"2025-02-25 10:10:00 AM\"},{\"ScripCode\":38526,\"Open\":164.11,\"Close\":164.11,\"High\":164.11,\"Low\":164.11,\"Volume\":37600,\"Date\":\"2025-02-25 10:11:00 AM\"},{\"ScripCode\":38526,\"Open\":164.2,\"Close\":164.42,\"High\":164.42,\"Low\":164.2,\"Volume\":152750,\"Date\":\"2025-02-25 10:12:00 AM\"},{\"ScripCode\":38526,\"Open\":164.5,\"Close\":164.57,\"High\":164.57,\"Low\":164.5,\"Volume\":68150,\"Date\":\"2025-02-25 10:13:00 AM\"},{\"ScripCode\":38526,\"Open\":164.53,\"Close\":164.53,\"High\":164.53,\"Low\":164.53,\"Volume\":30550,\"Date\":\"2025-02-25 10:14:00 AM\"},{\"ScripCode\":38526,\"Open\":164.57,\"Close\":164.71,\"High\":164.71,\"Low\":164.57,\"Volume\":126900,\"Date\":\"2025-02-25 10:15:00 AM\"},{\"ScripCode\":38526,\"Open\":164.46,\"Close\":164.33,\"High\":164.46,\"Low\":164.32,\"Volume\":68150,\"Date\":\"2025-02-25 10:16:00 AM\"},{\"ScripCode\":38526,\"Open\":164.33,\"Close\":164.33,\"High\":164.33,\"Low\":164.33,\"Volume\":30550,\"Date\":\"2025-02-25 10:17:00 AM\"},{\"ScripCode\":38526,\"Open\":164.34,\"Close\":164.34,\"High\":164.34,\"Low\":164.34,\"Volume\":225600,\"Date\":\"2025-02-25 10:18:00 AM\"},{\"ScripCode\":38526,\"Open\":164.31,\"Close\":164.29,\"High\":164.31,\"Low\":164.29,\"Volume\":155100,\"Date\":\"2025-02-25 10:19:00 AM\"},{\"ScripCode\":38526,\"Open\":164.29,\"Close\":164.29,\"High\":164.29,\"Low\":164.29,\"Volume\":25850,\"Date\":\"2025-02-25 10:20:00 AM\"},{\"ScripCode\":38526,\"Open\":164.18,\"Close\":163.96,\"High\":164.18,\"Low\":163.96,\"Volume\":68150,\"Date\":\"2025-02-25 10:21:00 AM\"},{\"ScripCode\":38526,\"Open\":163.96,\"Close\":164.02,\"High\":164.02,\"Low\":163.96,\"Volume\":42300,\"Date\":\"2025-02-25 10:22:00 AM\"},{\"ScripCode\":38526,\"Open\":164.02,\"Close\":163.98,\"High\":164.05,\"Low\":163.98,\"Volume\":70500,\"Date\":\"2025-02-25 10:23:00 AM\"},{\"ScripCode\":38526,\"Open\":163.98,\"Close\":163.98,\"High\":163.98,\"Low\":163.98,\"Volume\":11750,\"Date\":\"2025-02-25 10:24:00 AM\"},{\"ScripCode\":38526,\"Open\":163.91,\"Close\":163.8,\"High\":163.91,\"Low\":163.8,\"Volume\":545200,\"Date\":\"2025-02-25 10:25:00 AM\"},{\"ScripCode\":38526,\"Open\":163.8,\"Close\":163.91,\"High\":163.93,\"Low\":163.8,\"Volume\":79900,\"Date\":\"2025-02-25 10:26:00 AM\"},{\"ScripCode\":38526,\"Open\":163.91,\"Close\":164.02,\"High\":164.02,\"Low\":163.81,\"Volume\":82250,\"Date\":\"2025-02-25 10:27:00 AM\"},{\"ScripCode\":38526,\"Open\":164.05,\"Close\":164.02,\"High\":164.05,\"Low\":164.02,\"Volume\":42300,\"Date\":\"2025-02-25 10:28:00 AM\"},{\"ScripCode\":38526,\"Open\":164.02,\"Close\":163.9,\"High\":164.19,\"Low\":163.9,\"Volume\":119850,\"Date\":\"2025-02-25 10:29:00 AM\"},{\"ScripCode\":38526,\"Open\":163.9,\"Close\":163.79,\"High\":163.9,\"Low\":163.79,\"Volume\":70500,\"Date\":\"2025-02-25 10:30:00 AM\"},{\"ScripCode\":38526,\"Open\":163.79,\"Close\":164.08,\"High\":164.09,\"Low\":163.67,\"Volume\":188000,\"Date\":\"2025-02-25 10:31:00 AM\"},{\"ScripCode\":38526,\"Open\":164.08,\"Close\":164.03,\"High\":164.22,\"Low\":164.02,\"Volume\":1229050,\"Date\":\"2025-02-25 10:32:00 AM\"},{\"ScripCode\":38526,\"Open\":163.93,\"Close\":163.93,\"High\":163.93,\"Low\":163.93,\"Volume\":63450,\"Date\":\"2025-02-25 10:33:00 AM\"},{\"ScripCode\":38526,\"Open\":163.93,\"Close\":163.95,\"High\":163.95,\"Low\":163.74,\"Volume\":145700,\"Date\":\"2025-02-25 10:34:00 AM\"},{\"ScripCode\":38526,\"Open\":163.95,\"Close\":164.05,\"High\":164.11,\"Low\":163.95,\"Volume\":63450,\"Date\":\"2025-02-25 10:35:00 AM\"},{\"ScripCode\":38526,\"Open\":164.05,\"Close\":164.03,\"High\":164.05,\"Low\":164.03,\"Volume\":44650,\"Date\":\"2025-02-25 10:36:00 AM\"},{\"ScripCode\":38526,\"Open\":164.11,\"Close\":163.96,\"High\":164.2,\"Low\":163.96,\"Volume\":173900,\"Date\":\"2025-02-25 10:37:00 AM\"},{\"ScripCode\":38526,\"Open\":163.96,\"Close\":163.7,\"High\":163.96,\"Low\":163.7,\"Volume\":220900,\"Date\":\"2025-02-25 10:38:00 AM\"},{\"ScripCode\":38526,\"Open\":163.58,\"Close\":163.5,\"High\":163.58,\"Low\":163.47,\"Volume\":152750,\"Date\":\"2025-02-25 10:39:00 AM\"},{\"ScripCode\":38526,\"Open\":163.5,\"Close\":163.5,\"High\":163.57,\"Low\":163.5,\"Volume\":96350,\"Date\":\"2025-02-25 10:40:00 AM\"},{\"ScripCode\":38526,\"Open\":163.57,\"Close\":164.06,\"High\":164.1,\"Low\":163.5,\"Volume\":218550,\"Date\":\"2025-02-25 10:41:00 AM\"},{\"ScripCode\":38526,\"Open\":164.06,\"Close\":163.97,\"High\":164.06,\"Low\":163.97,\"Volume\":37600,\"Date\":\"2025-02-25 10:42:00 AM\"},{\"ScripCode\":38526,\"Open\":163.97,\"Close\":164.11,\"High\":164.11,\"Low\":163.97,\"Volume\":63450,\"Date\":\"2025-02-25 10:43:00 AM\"},{\"ScripCode\":38526,\"Open\":164.11,\"Close\":164.12,\"High\":164.34,\"Low\":164.11,\"Volume\":96350,\"Date\":\"2025-02-25 10:44:00 AM\"},{\"ScripCode\":38526,\"Open\":164.12,\"Close\":164,\"High\":164.12,\"Low\":163.97,\"Volume\":54050,\"Date\":\"2025-02-25 10:45:00 AM\"},{\"ScripCode\":38526,\"Open\":164,\"Close\":163.97,\"High\":164,\"Low\":163.97,\"Volume\":96350,\"Date\":\"2025-02-25 10:46:00 AM\"},{\"ScripCode\":38526,\"Open\":163.97,\"Close\":163.97,\"High\":163.97,\"Low\":163.97,\"Volume\":51700,\"Date\":\"2025-02-25 10:47:00 AM\"},{\"ScripCode\":38526,\"Open\":163.69,\"Close\":163.66,\"High\":163.72,\"Low\":163.66,\"Volume\":86950,\"Date\":\"2025-02-25 10:48:00 AM\"},{\"ScripCode\":38526,\"Open\":163.66,\"Close\":163.47,\"High\":163.66,\"Low\":163.47,\"Volume\":79900,\"Date\":\"2025-02-25 10:49:00 AM\"},{\"ScripCode\":38526,\"Open\":163.5,\"Close\":163.53,\"High\":163.53,\"Low\":163.5,\"Volume\":72850,\"Date\":\"2025-02-25 10:50:00 AM\"},{\"ScripCode\":38526,\"Open\":163.54,\"Close\":163.54,\"High\":163.54,\"Low\":163.54,\"Volume\":54050,\"Date\":\"2025-02-25 10:51:00 AM\"},{\"ScripCode\":38526,\"Open\":163.47,\"Close\":163.55,\"High\":163.55,\"Low\":163.47,\"Volume\":63450,\"Date\":\"2025-02-25 10:52:00 AM\"},{\"ScripCode\":38526,\"Open\":163.55,\"Close\":163.5,\"High\":163.55,\"Low\":163.5,\"Volume\":61100,\"Date\":\"2025-02-25 10:53:00 AM\"},{\"ScripCode\":38526,\"Open\":163.5,\"Close\":163.5,\"High\":163.5,\"Low\":163.5,\"Volume\":91650,\"Date\":\"2025-02-25 10:54:00 AM\"},{\"ScripCode\":38526,\"Open\":163.5,\"Close\":163.52,\"High\":163.52,\"Low\":163.5,\"Volume\":72850,\"Date\":\"2025-02-25 10:55:00 AM\"},{\"ScripCode\":38526,\"Open\":163.46,\"Close\":163.55,\"High\":163.55,\"Low\":163.46,\"Volume\":98700,\"Date\":\"2025-02-25 10:56:00 AM\"},{\"ScripCode\":38526,\"Open\":163.53,\"Close\":163.47,\"High\":163.53,\"Low\":163.47,\"Volume\":143350,\"Date\":\"2025-02-25 10:57:00 AM\"},{\"ScripCode\":38526,\"Open\":163.3,\"Close\":163.3,\"High\":163.35,\"Low\":163.2,\"Volume\":321950,\"Date\":\"2025-02-25 10:58:00 AM\"},{\"ScripCode\":38526,\"Open\":163.3,\"Close\":163.43,\"High\":163.43,\"Low\":163.3,\"Volume\":89300,\"Date\":\"2025-02-25 10:59:00 AM\"},{\"ScripCode\":38526,\"Open\":163.43,\"Close\":163.37,\"High\":163.43,\"Low\":163.37,\"Volume\":54050,\"Date\":\"2025-02-25 11:00:00 AM\"},{\"ScripCode\":38526,\"Open\":163.4,\"Close\":163.46,\"High\":163.61,\"Low\":163.38,\"Volume\":524050,\"Date\":\"2025-02-25 11:01:00 AM\"},{\"ScripCode\":38526,\"Open\":163.46,\"Close\":163.46,\"High\":163.46,\"Low\":163.46,\"Volume\":39950,\"Date\":\"2025-02-25 11:02:00 AM\"},{\"ScripCode\":38526,\"Open\":163.46,\"Close\":163.35,\"High\":163.46,\"Low\":163.35,\"Volume\":65800,\"Date\":\"2025-02-25 11:03:00 AM\"},{\"ScripCode\":38526,\"Open\":163.37,\"Close\":163.37,\"High\":163.37,\"Low\":163.37,\"Volume\":42300,\"Date\":\"2025-02-25 11:04:00 AM\"},{\"ScripCode\":38526,\"Open\":163.4,\"Close\":163.38,\"High\":163.4,\"Low\":163.38,\"Volume\":54050,\"Date\":\"2025-02-25 11:05:00 AM\"},{\"ScripCode\":38526,\"Open\":163.67,\"Close\":163.6,\"High\":163.67,\"Low\":163.6,\"Volume\":89300,\"Date\":\"2025-02-25 11:06:00 AM\"},{\"ScripCode\":38526,\"Open\":163.59,\"Close\":163.48,\"High\":163.59,\"Low\":163.48,\"Volume\":91650,\"Date\":\"2025-02-25 11:07:00 AM\"},{\"ScripCode\":38526,\"Open\":163.51,\"Close\":163.55,\"High\":163.55,\"Low\":163.51,\"Volume\":65800,\"Date\":\"2025-02-25 11:08:00 AM\"},{\"ScripCode\":38526,\"Open\":163.69,\"Close\":163.5,\"High\":163.69,\"Low\":163.5,\"Volume\":274950,\"Date\":\"2025-02-25 11:09:00 AM\"},{\"ScripCode\":38526,\"Open\":163.5,\"Close\":163.47,\"High\":163.5,\"Low\":163.43,\"Volume\":479400,\"Date\":\"2025-02-25 11:10:00 AM\"},{\"ScripCode\":38526,\"Open\":163.47,\"Close\":163.24,\"High\":163.49,\"Low\":163.24,\"Volume\":237350,\"Date\":\"2025-02-25 11:11:00 AM\"},{\"ScripCode\":38526,\"Open\":163.24,\"Close\":163.32,\"High\":163.32,\"Low\":163.24,\"Volume\":122200,\"Date\":\"2025-02-25 11:12:00 AM\"},{\"ScripCode\":38526,\"Open\":163.32,\"Close\":163.32,\"High\":163.32,\"Low\":163.32,\"Volume\":47000,\"Date\":\"2025-02-25 11:13:00 AM\"},{\"ScripCode\":38526,\"Open\":163.35,\"Close\":163.35,\"High\":163.35,\"Low\":163.35,\"Volume\":124550,\"Date\":\"2025-02-25 11:14:00 AM\"},{\"ScripCode\":38526,\"Open\":163.35,\"Close\":163.33,\"High\":163.35,\"Low\":163.33,\"Volume\":94000,\"Date\":\"2025-02-25 11:15:00 AM\"},{\"ScripCode\":38526,\"Open\":163.49,\"Close\":163.45,\"High\":163.49,\"Low\":163.45,\"Volume\":96350,\"Date\":\"2025-02-25 11:16:00 AM\"},{\"ScripCode\":38526,\"Open\":163.53,\"Close\":163.39,\"High\":163.62,\"Low\":163.39,\"Volume\":197400,\"Date\":\"2025-02-25 11:17:00 AM\"},{\"ScripCode\":38526,\"Open\":163.39,\"Close\":163.35,\"High\":163.41,\"Low\":163.3,\"Volume\":131600,\"Date\":\"2025-02-25 11:18:00 AM\"},{\"ScripCode\":38526,\"Open\":163.35,\"Close\":163.37,\"High\":163.37,\"Low\":163.35,\"Volume\":39950,\"Date\":\"2025-02-25 11:19:00 AM\"},{\"ScripCode\":38526,\"Open\":163.37,\"Close\":163.3,\"High\":163.37,\"Low\":163.3,\"Volume\":37600,\"Date\":\"2025-02-25 11:20:00 AM\"},{\"ScripCode\":38526,\"Open\":163.18,\"Close\":163.33,\"High\":163.33,\"Low\":163.18,\"Volume\":176250,\"Date\":\"2025-02-25 11:21:00 AM\"},{\"ScripCode\":38526,\"Open\":163,\"Close\":163,\"High\":163,\"Low\":162.94,\"Volume\":258500,\"Date\":\"2025-02-25 11:22:00 AM\"},{\"ScripCode\":38526,\"Open\":162.99,\"Close\":162.98,\"High\":162.99,\"Low\":162.98,\"Volume\":49350,\"Date\":\"2025-02-25 11:23:00 AM\"},{\"ScripCode\":38526,\"Open\":162.9,\"Close\":162.87,\"High\":162.9,\"Low\":162.87,\"Volume\":319600,\"Date\":\"2025-02-25 11:24:00 AM\"},{\"ScripCode\":38526,\"Open\":162.83,\"Close\":162.96,\"High\":162.99,\"Low\":162.82,\"Volume\":150400,\"Date\":\"2025-02-25 11:25:00 AM\"},{\"ScripCode\":38526,\"Open\":162.96,\"Close\":162.88,\"High\":162.96,\"Low\":162.87,\"Volume\":65800,\"Date\":\"2025-02-25 11:26:00 AM\"},{\"ScripCode\":38526,\"Open\":162.88,\"Close\":162.93,\"High\":162.93,\"Low\":162.88,\"Volume\":28200,\"Date\":\"2025-02-25 11:27:00 AM\"},{\"ScripCode\":38526,\"Open\":162.98,\"Close\":162.98,\"High\":162.98,\"Low\":162.98,\"Volume\":75200,\"Date\":\"2025-02-25 11:28:00 AM\"},{\"ScripCode\":38526,\"Open\":162.78,\"Close\":162.63,\"High\":162.78,\"Low\":162.4,\"Volume\":683850,\"Date\":\"2025-02-25 11:29:00 AM\"},{\"ScripCode\":38526,\"Open\":162.63,\"Close\":162.43,\"High\":162.68,\"Low\":162.36,\"Volume\":129250,\"Date\":\"2025-02-25 11:30:00 AM\"},{\"ScripCode\":38526,\"Open\":162.43,\"Close\":162.31,\"High\":162.44,\"Low\":162.22,\"Volume\":101050,\"Date\":\"2025-02-25 11:31:00 AM\"},{\"ScripCode\":38526,\"Open\":162.31,\"Close\":162.11,\"High\":162.37,\"Low\":162.11,\"Volume\":206800,\"Date\":\"2025-02-25 11:32:00 AM\"},{\"ScripCode\":38526,\"Open\":162.11,\"Close\":162,\"High\":162.11,\"Low\":162,\"Volume\":418300,\"Date\":\"2025-02-25 11:33:00 AM\"},{\"ScripCode\":38526,\"Open\":161.96,\"Close\":161.83,\"High\":162.02,\"Low\":161.82,\"Volume\":126900,\"Date\":\"2025-02-25 11:34:00 AM\"},{\"ScripCode\":38526,\"Open\":161.83,\"Close\":161.63,\"High\":161.89,\"Low\":161.6,\"Volume\":347800,\"Date\":\"2025-02-25 11:35:00 AM\"},{\"ScripCode\":38526,\"Open\":161.61,\"Close\":161.7,\"High\":161.7,\"Low\":161.5,\"Volume\":188000,\"Date\":\"2025-02-25 11:36:00 AM\"},{\"ScripCode\":38526,\"Open\":161.7,\"Close\":161.74,\"High\":161.78,\"Low\":161.7,\"Volume\":143350,\"Date\":\"2025-02-25 11:37:00 AM\"},{\"ScripCode\":38526,\"Open\":161.74,\"Close\":161.8,\"High\":161.8,\"Low\":161.7,\"Volume\":94000,\"Date\":\"2025-02-25 11:38:00 AM\"},{\"ScripCode\":38526,\"Open\":161.8,\"Close\":161.71,\"High\":161.8,\"Low\":161.71,\"Volume\":82250,\"Date\":\"2025-02-25 11:39:00 AM\"},{\"ScripCode\":38526,\"Open\":161.64,\"Close\":161.24,\"High\":161.64,\"Low\":161.24,\"Volume\":152750,\"Date\":\"2025-02-25 11:40:00 AM\"},{\"ScripCode\":38526,\"Open\":161.24,\"Close\":161.35,\"High\":161.35,\"Low\":161.15,\"Volume\":169200,\"Date\":\"2025-02-25 11:41:00 AM\"},{\"ScripCode\":38526,\"Open\":161.34,\"Close\":161.37,\"High\":161.39,\"Low\":161.34,\"Volume\":56400,\"Date\":\"2025-02-25 11:42:00 AM\"},{\"ScripCode\":38526,\"Open\":161.31,\"Close\":161.05,\"High\":161.31,\"Low\":160.96,\"Volume\":272600,\"Date\":\"2025-02-25 11:43:00 AM\"},{\"ScripCode\":38526,\"Open\":161.11,\"Close\":161.42,\"High\":161.45,\"Low\":161.11,\"Volume\":143350,\"Date\":\"2025-02-25 11:44:00 AM\"},{\"ScripCode\":38526,\"Open\":161.42,\"Close\":161.45,\"High\":161.5,\"Low\":161.4,\"Volume\":98700,\"Date\":\"2025-02-25 11:45:00 AM\"},{\"ScripCode\":38526,\"Open\":161.43,\"Close\":161.2,\"High\":161.43,\"Low\":161.11,\"Volume\":180950,\"Date\":\"2025-02-25 11:46:00 AM\"},{\"ScripCode\":38526,\"Open\":161.2,\"Close\":161.18,\"High\":161.2,\"Low\":161.18,\"Volume\":21150,\"Date\":\"2025-02-25 11:47:00 AM\"},{\"ScripCode\":38526,\"Open\":161.18,\"Close\":161.06,\"High\":161.18,\"Low\":161.06,\"Volume\":119850,\"Date\":\"2025-02-25 11:48:00 AM\"},{\"ScripCode\":38526,\"Open\":161.06,\"Close\":161.09,\"High\":161.09,\"Low\":161.06,\"Volume\":51700,\"Date\":\"2025-02-25 11:49:00 AM\"},{\"ScripCode\":38526,\"Open\":160.95,\"Close\":160.95,\"High\":161,\"Low\":160.91,\"Volume\":89300,\"Date\":\"2025-02-25 11:50:00 AM\"},{\"ScripCode\":38526,\"Open\":160.95,\"Close\":160.98,\"High\":160.98,\"Low\":160.95,\"Volume\":49350,\"Date\":\"2025-02-25 11:51:00 AM\"},{\"ScripCode\":38526,\"Open\":160.98,\"Close\":160.9,\"High\":160.98,\"Low\":160.9,\"Volume\":159800,\"Date\":\"2025-02-25 11:52:00 AM\"},{\"ScripCode\":38526,\"Open\":160.94,\"Close\":160.95,\"High\":160.95,\"Low\":160.92,\"Volume\":110450,\"Date\":\"2025-02-25 11:53:00 AM\"},{\"ScripCode\":38526,\"Open\":160.95,\"Close\":161,\"High\":161,\"Low\":160.95,\"Volume\":56400,\"Date\":\"2025-02-25 11:54:00 AM\"},{\"ScripCode\":38526,\"Open\":160.91,\"Close\":160.92,\"High\":160.92,\"Low\":160.91,\"Volume\":98700,\"Date\":\"2025-02-25 11:55:00 AM\"},{\"ScripCode\":38526,\"Open\":161.05,\"Close\":161.14,\"High\":161.14,\"Low\":161.02,\"Volume\":82250,\"Date\":\"2025-02-25 11:56:00 AM\"},{\"ScripCode\":38526,\"Open\":161.17,\"Close\":161.08,\"High\":161.17,\"Low\":160.93,\"Volume\":112800,\"Date\":\"2025-02-25 11:57:00 AM\"},{\"ScripCode\":38526,\"Open\":161.08,\"Close\":161.05,\"High\":161.09,\"Low\":161.04,\"Volume\":136300,\"Date\":\"2025-02-25 11:58:00 AM\"},{\"ScripCode\":38526,\"Open\":161.05,\"Close\":161.16,\"High\":161.16,\"Low\":161.05,\"Volume\":89300,\"Date\":\"2025-02-25 11:59:00 AM\"},{\"ScripCode\":38526,\"Open\":161.16,\"Close\":160.86,\"High\":161.16,\"Low\":160.81,\"Volume\":143350,\"Date\":\"2025-02-25 12:00:00 PM\"},{\"ScripCode\":38526,\"Open\":160.86,\"Close\":160.6,\"High\":160.86,\"Low\":160.6,\"Volume\":216200,\"Date\":\"2025-02-25 12:01:00 PM\"},{\"ScripCode\":38526,\"Open\":160.6,\"Close\":160.44,\"High\":160.6,\"Low\":160.44,\"Volume\":56400,\"Date\":\"2025-02-25 12:02:00 PM\"},{\"ScripCode\":38526,\"Open\":160.44,\"Close\":160.31,\"High\":160.44,\"Low\":160.31,\"Volume\":223250,\"Date\":\"2025-02-25 12:03:00 PM\"},{\"ScripCode\":38526,\"Open\":160.34,\"Close\":160.44,\"High\":160.44,\"Low\":160.34,\"Volume\":61100,\"Date\":\"2025-02-25 12:04:00 PM\"},{\"ScripCode\":38526,\"Open\":160.4,\"Close\":160.5,\"High\":160.5,\"Low\":160.4,\"Volume\":79900,\"Date\":\"2025-02-25 12:05:00 PM\"},{\"ScripCode\":38526,\"Open\":160.44,\"Close\":160.45,\"High\":160.45,\"Low\":160.44,\"Volume\":72850,\"Date\":\"2025-02-25 12:06:00 PM\"},{\"ScripCode\":38526,\"Open\":160.42,\"Close\":160.59,\"High\":160.59,\"Low\":160.42,\"Volume\":441800,\"Date\":\"2025-02-25 12:07:00 PM\"},{\"ScripCode\":38526,\"Open\":160.59,\"Close\":160.97,\"High\":160.97,\"Low\":160.58,\"Volume\":225600,\"Date\":\"2025-02-25 12:08:00 PM\"},{\"ScripCode\":38526,\"Open\":160.98,\"Close\":161.09,\"High\":161.1,\"Low\":160.96,\"Volume\":77550,\"Date\":\"2025-02-25 12:09:00 PM\"},{\"ScripCode\":38526,\"Open\":161.1,\"Close\":161.02,\"High\":161.1,\"Low\":161.02,\"Volume\":47000,\"Date\":\"2025-02-25 12:10:00 PM\"},{\"ScripCode\":38526,\"Open\":161.03,\"Close\":161.29,\"High\":161.29,\"Low\":161.03,\"Volume\":164500,\"Date\":\"2025-02-25 12:11:00 PM\"},{\"ScripCode\":38526,\"Open\":161.29,\"Close\":161.35,\"High\":161.35,\"Low\":161.29,\"Volume\":49350,\"Date\":\"2025-02-25 12:12:00 PM\"},{\"ScripCode\":38526,\"Open\":161.38,\"Close\":161.53,\"High\":161.53,\"Low\":161.38,\"Volume\":122200,\"Date\":\"2025-02-25 12:13:00 PM\"},{\"ScripCode\":38526,\"Open\":161.53,\"Close\":161.45,\"High\":161.55,\"Low\":161.4,\"Volume\":103400,\"Date\":\"2025-02-25 12:14:00 PM\"},{\"ScripCode\":38526,\"Open\":161.45,\"Close\":161.66,\"High\":161.66,\"Low\":161.45,\"Volume\":101050,\"Date\":\"2025-02-25 12:15:00 PM\"},{\"ScripCode\":38526,\"Open\":161.66,\"Close\":161.72,\"High\":161.72,\"Low\":161.51,\"Volume\":115150,\"Date\":\"2025-02-25 12:16:00 PM\"},{\"ScripCode\":38526,\"Open\":161.72,\"Close\":161.73,\"High\":161.8,\"Low\":161.7,\"Volume\":115150,\"Date\":\"2025-02-25 12:17:00 PM\"},{\"ScripCode\":38526,\"Open\":161.66,\"Close\":161.58,\"High\":161.66,\"Low\":161.58,\"Volume\":49350,\"Date\":\"2025-02-25 12:18:00 PM\"},{\"ScripCode\":38526,\"Open\":161.58,\"Close\":161.5,\"High\":161.59,\"Low\":161.5,\"Volume\":65800,\"Date\":\"2025-02-25 12:19:00 PM\"},{\"ScripCode\":38526,\"Open\":161.5,\"Close\":161.51,\"High\":161.51,\"Low\":161.5,\"Volume\":47000,\"Date\":\"2025-02-25 12:20:00 PM\"},{\"ScripCode\":38526,\"Open\":161.51,\"Close\":161.74,\"High\":161.74,\"Low\":161.51,\"Volume\":63450,\"Date\":\"2025-02-25 12:21:00 PM\"},{\"ScripCode\":38526,\"Open\":161.68,\"Close\":161.57,\"High\":161.68,\"Low\":161.57,\"Volume\":126900,\"Date\":\"2025-02-25 12:22:00 PM\"},{\"ScripCode\":38526,\"Open\":161.56,\"Close\":161.56,\"High\":161.56,\"Low\":161.56,\"Volume\":65800,\"Date\":\"2025-02-25 12:23:00 PM\"},{\"ScripCode\":38526,\"Open\":161.56,\"Close\":161.49,\"High\":161.56,\"Low\":161.49,\"Volume\":51700,\"Date\":\"2025-02-25 12:24:00 PM\"},{\"ScripCode\":38526,\"Open\":161.43,\"Close\":161.43,\"High\":161.43,\"Low\":161.43,\"Volume\":16450,\"Date\":\"2025-02-25 12:25:00 PM\"},{\"ScripCode\":38526,\"Open\":161.41,\"Close\":161.55,\"High\":161.55,\"Low\":161.41,\"Volume\":68150,\"Date\":\"2025-02-25 12:26:00 PM\"},{\"ScripCode\":38526,\"Open\":161.49,\"Close\":161.49,\"High\":161.49,\"Low\":161.49,\"Volume\":51700,\"Date\":\"2025-02-25 12:27:00 PM\"},{\"ScripCode\":38526,\"Open\":161.49,\"Close\":161.53,\"High\":161.53,\"Low\":161.42,\"Volume\":101050,\"Date\":\"2025-02-25 12:28:00 PM\"},{\"ScripCode\":38526,\"Open\":161.57,\"Close\":161.57,\"High\":161.57,\"Low\":161.57,\"Volume\":32900,\"Date\":\"2025-02-25 12:29:00 PM\"},{\"ScripCode\":38526,\"Open\":161.57,\"Close\":161.52,\"High\":161.57,\"Low\":161.52,\"Volume\":68150,\"Date\":\"2025-02-25 12:30:00 PM\"},{\"ScripCode\":38526,\"Open\":161.46,\"Close\":161.38,\"High\":161.46,\"Low\":161.38,\"Volume\":49350,\"Date\":\"2025-02-25 12:31:00 PM\"},{\"ScripCode\":38526,\"Open\":161.36,\"Close\":161.32,\"High\":161.36,\"Low\":161.32,\"Volume\":70500,\"Date\":\"2025-02-25 12:32:00 PM\"},{\"ScripCode\":38526,\"Open\":161.41,\"Close\":161.42,\"High\":161.49,\"Low\":161.37,\"Volume\":75200,\"Date\":\"2025-02-25 12:33:00 PM\"},{\"ScripCode\":38526,\"Open\":161.42,\"Close\":161.5,\"High\":161.5,\"Low\":161.3,\"Volume\":70500,\"Date\":\"2025-02-25 12:34:00 PM\"},{\"ScripCode\":38526,\"Open\":161.5,\"Close\":161.5,\"High\":161.5,\"Low\":161.5,\"Volume\":65800,\"Date\":\"2025-02-25 12:35:00 PM\"},{\"ScripCode\":38526,\"Open\":161.5,\"Close\":161.35,\"High\":161.56,\"Low\":161.35,\"Volume\":72850,\"Date\":\"2025-02-25 12:36:00 PM\"},{\"ScripCode\":38526,\"Open\":161.35,\"Close\":161.35,\"High\":161.35,\"Low\":161.35,\"Volume\":42300,\"Date\":\"2025-02-25 12:37:00 PM\"},{\"ScripCode\":38526,\"Open\":161.35,\"Close\":161.3,\"High\":161.35,\"Low\":161.3,\"Volume\":28200,\"Date\":\"2025-02-25 12:38:00 PM\"},{\"ScripCode\":38526,\"Open\":161.31,\"Close\":161.3,\"High\":161.31,\"Low\":161.3,\"Volume\":58750,\"Date\":\"2025-02-25 12:39:00 PM\"},{\"ScripCode\":38526,\"Open\":161.16,\"Close\":161.06,\"High\":161.16,\"Low\":161.06,\"Volume\":70500,\"Date\":\"2025-02-25 12:40:00 PM\"},{\"ScripCode\":38526,\"Open\":161.18,\"Close\":161.28,\"High\":161.29,\"Low\":161.15,\"Volume\":143350,\"Date\":\"2025-02-25 12:41:00 PM\"},{\"ScripCode\":38526,\"Open\":161.19,\"Close\":161.3,\"High\":161.3,\"Low\":161.19,\"Volume\":70500,\"Date\":\"2025-02-25 12:42:00 PM\"},{\"ScripCode\":38526,\"Open\":161.3,\"Close\":161.3,\"High\":161.3,\"Low\":161.3,\"Volume\":30550,\"Date\":\"2025-02-25 12:43:00 PM\"},{\"ScripCode\":38526,\"Open\":161.3,\"Close\":161.22,\"High\":161.3,\"Low\":161.22,\"Volume\":30550,\"Date\":\"2025-02-25 12:44:00 PM\"},{\"ScripCode\":38526,\"Open\":161.18,\"Close\":161.13,\"High\":161.18,\"Low\":161.13,\"Volume\":37600,\"Date\":\"2025-02-25 12:45:00 PM\"},{\"ScripCode\":38526,\"Open\":161.13,\"Close\":161.23,\"High\":161.23,\"Low\":161.13,\"Volume\":51700,\"Date\":\"2025-02-25 12:46:00 PM\"},{\"ScripCode\":38526,\"Open\":161.26,\"Close\":161.26,\"High\":161.26,\"Low\":161.26,\"Volume\":56400,\"Date\":\"2025-02-25 12:47:00 PM\"},{\"ScripCode\":38526,\"Open\":161.26,\"Close\":161.32,\"High\":161.32,\"Low\":161.26,\"Volume\":37600,\"Date\":\"2025-02-25 12:48:00 PM\"},{\"ScripCode\":38526,\"Open\":161.4,\"Close\":161.57,\"High\":161.57,\"Low\":161.4,\"Volume\":77550,\"Date\":\"2025-02-25 12:49:00 PM\"},{\"ScripCode\":38526,\"Open\":161.46,\"Close\":161.42,\"High\":161.46,\"Low\":161.42,\"Volume\":49350,\"Date\":\"2025-02-25 12:50:00 PM\"},{\"ScripCode\":38526,\"Open\":161.42,\"Close\":161.34,\"High\":161.42,\"Low\":161.26,\"Volume\":39950,\"Date\":\"2025-02-25 12:51:00 PM\"},{\"ScripCode\":38526,\"Open\":161.34,\"Close\":161.31,\"High\":161.34,\"Low\":161.31,\"Volume\":37600,\"Date\":\"2025-02-25 12:52:00 PM\"},{\"ScripCode\":38526,\"Open\":161.3,\"Close\":161.35,\"High\":161.35,\"Low\":161.3,\"Volume\":35250,\"Date\":\"2025-02-25 12:53:00 PM\"},{\"ScripCode\":38526,\"Open\":161.43,\"Close\":161.43,\"High\":161.43,\"Low\":161.43,\"Volume\":98700,\"Date\":\"2025-02-25 12:54:00 PM\"},{\"ScripCode\":38526,\"Open\":161.43,\"Close\":161.43,\"High\":161.43,\"Low\":161.43,\"Volume\":14100,\"Date\":\"2025-02-25 12:55:00 PM\"},{\"ScripCode\":38526,\"Open\":161.34,\"Close\":161.36,\"High\":161.36,\"Low\":161.34,\"Volume\":61100,\"Date\":\"2025-02-25 12:56:00 PM\"},{\"ScripCode\":38526,\"Open\":161.44,\"Close\":161.46,\"High\":161.58,\"Low\":161.44,\"Volume\":65800,\"Date\":\"2025-02-25 12:57:00 PM\"},{\"ScripCode\":38526,\"Open\":161.46,\"Close\":161.45,\"High\":161.46,\"Low\":161.45,\"Volume\":35250,\"Date\":\"2025-02-25 12:58:00 PM\"},{\"ScripCode\":38526,\"Open\":161.38,\"Close\":161.32,\"High\":161.38,\"Low\":161.32,\"Volume\":138650,\"Date\":\"2025-02-25 12:59:00 PM\"},{\"ScripCode\":38526,\"Open\":161.29,\"Close\":161.42,\"High\":161.42,\"Low\":161.29,\"Volume\":51700,\"Date\":\"2025-02-25 01:00:00 PM\"},{\"ScripCode\":38526,\"Open\":161.35,\"Close\":161.27,\"High\":161.4,\"Low\":161.19,\"Volume\":89300,\"Date\":\"2025-02-25 01:01:00 PM\"},{\"ScripCode\":38526,\"Open\":161.27,\"Close\":161.34,\"High\":161.34,\"Low\":161.27,\"Volume\":44650,\"Date\":\"2025-02-25 01:02:00 PM\"},{\"ScripCode\":38526,\"Open\":161.34,\"Close\":161.34,\"High\":161.34,\"Low\":161.34,\"Volume\":51700,\"Date\":\"2025-02-25 01:03:00 PM\"},{\"ScripCode\":38526,\"Open\":161.35,\"Close\":161.35,\"High\":161.35,\"Low\":161.3,\"Volume\":63450,\"Date\":\"2025-02-25 01:04:00 PM\"},{\"ScripCode\":38526,\"Open\":161.34,\"Close\":161.35,\"High\":161.35,\"Low\":161.34,\"Volume\":32900,\"Date\":\"2025-02-25 01:05:00 PM\"},{\"ScripCode\":38526,\"Open\":161.34,\"Close\":161.35,\"High\":161.35,\"Low\":161.34,\"Volume\":86950,\"Date\":\"2025-02-25 01:06:00 PM\"},{\"ScripCode\":38526,\"Open\":161.35,\"Close\":161.48,\"High\":161.48,\"Low\":161.35,\"Volume\":103400,\"Date\":\"2025-02-25 01:07:00 PM\"},{\"ScripCode\":38526,\"Open\":161.48,\"Close\":161.48,\"High\":161.48,\"Low\":161.48,\"Volume\":23500,\"Date\":\"2025-02-25 01:08:00 PM\"},{\"ScripCode\":38526,\"Open\":161.52,\"Close\":161.65,\"High\":161.65,\"Low\":161.52,\"Volume\":63450,\"Date\":\"2025-02-25 01:09:00 PM\"},{\"ScripCode\":38526,\"Open\":161.55,\"Close\":161.44,\"High\":161.55,\"Low\":161.44,\"Volume\":79900,\"Date\":\"2025-02-25 01:10:00 PM\"},{\"ScripCode\":38526,\"Open\":161.44,\"Close\":161.42,\"High\":161.44,\"Low\":161.42,\"Volume\":37600,\"Date\":\"2025-02-25 01:11:00 PM\"},{\"ScripCode\":38526,\"Open\":161.37,\"Close\":161.31,\"High\":161.37,\"Low\":161.31,\"Volume\":47000,\"Date\":\"2025-02-25 01:12:00 PM\"},{\"ScripCode\":38526,\"Open\":161.21,\"Close\":161.21,\"High\":161.21,\"Low\":161.21,\"Volume\":232650,\"Date\":\"2025-02-25 01:13:00 PM\"},{\"ScripCode\":38526,\"Open\":161.23,\"Close\":161.23,\"High\":161.23,\"Low\":161.2,\"Volume\":56400,\"Date\":\"2025-02-25 01:14:00 PM\"},{\"ScripCode\":38526,\"Open\":161.23,\"Close\":161.16,\"High\":161.23,\"Low\":161.16,\"Volume\":37600,\"Date\":\"2025-02-25 01:15:00 PM\"},{\"ScripCode\":38526,\"Open\":161.16,\"Close\":161.16,\"High\":161.16,\"Low\":161.16,\"Volume\":35250,\"Date\":\"2025-02-25 01:16:00 PM\"},{\"ScripCode\":38526,\"Open\":161.15,\"Close\":161.06,\"High\":161.15,\"Low\":161.06,\"Volume\":84600,\"Date\":\"2025-02-25 01:17:00 PM\"},{\"ScripCode\":38526,\"Open\":161.06,\"Close\":161.2,\"High\":161.21,\"Low\":161.06,\"Volume\":235000,\"Date\":\"2025-02-25 01:18:00 PM\"},{\"ScripCode\":38526,\"Open\":161.2,\"Close\":161.14,\"High\":161.2,\"Low\":161.14,\"Volume\":39950,\"Date\":\"2025-02-25 01:19:00 PM\"},{\"ScripCode\":38526,\"Open\":161.14,\"Close\":161.14,\"High\":161.14,\"Low\":161.14,\"Volume\":30550,\"Date\":\"2025-02-25 01:20:00 PM\"},{\"ScripCode\":38526,\"Open\":161,\"Close\":161.04,\"High\":161.12,\"Low\":161,\"Volume\":227950,\"Date\":\"2025-02-25 01:21:00 PM\"},{\"ScripCode\":38526,\"Open\":161.04,\"Close\":161.01,\"High\":161.09,\"Low\":161.01,\"Volume\":68150,\"Date\":\"2025-02-25 01:22:00 PM\"},{\"ScripCode\":38526,\"Open\":161.01,\"Close\":160.91,\"High\":161.01,\"Low\":160.91,\"Volume\":39950,\"Date\":\"2025-02-25 01:23:00 PM\"},{\"ScripCode\":38526,\"Open\":161.02,\"Close\":161.11,\"High\":161.11,\"Low\":161.02,\"Volume\":143350,\"Date\":\"2025-02-25 01:24:00 PM\"},{\"ScripCode\":38526,\"Open\":161.12,\"Close\":161.07,\"High\":161.12,\"Low\":161.07,\"Volume\":39950,\"Date\":\"2025-02-25 01:25:00 PM\"},{\"ScripCode\":38526,\"Open\":161.07,\"Close\":160.96,\"High\":161.07,\"Low\":160.96,\"Volume\":39950,\"Date\":\"2025-02-25 01:26:00 PM\"},{\"ScripCode\":38526,\"Open\":161,\"Close\":161,\"High\":161,\"Low\":161,\"Volume\":39950,\"Date\":\"2025-02-25 01:27:00 PM\"},{\"ScripCode\":38526,\"Open\":161.13,\"Close\":161.12,\"High\":161.13,\"Low\":161.12,\"Volume\":82250,\"Date\":\"2025-02-25 01:28:00 PM\"},{\"ScripCode\":38526,\"Open\":161.13,\"Close\":161.1,\"High\":161.13,\"Low\":161.03,\"Volume\":63450,\"Date\":\"2025-02-25 01:29:00 PM\"},{\"ScripCode\":38526,\"Open\":161.1,\"Close\":161.1,\"High\":161.1,\"Low\":161.1,\"Volume\":37600,\"Date\":\"2025-02-25 01:30:00 PM\"},{\"ScripCode\":38526,\"Open\":161.14,\"Close\":161.12,\"High\":161.14,\"Low\":161.12,\"Volume\":51700,\"Date\":\"2025-02-25 01:31:00 PM\"},{\"ScripCode\":38526,\"Open\":161.15,\"Close\":161.2,\"High\":161.2,\"Low\":161.15,\"Volume\":56400,\"Date\":\"2025-02-25 01:32:00 PM\"},{\"ScripCode\":38526,\"Open\":161.17,\"Close\":161.18,\"High\":161.18,\"Low\":161.17,\"Volume\":61100,\"Date\":\"2025-02-25 01:33:00 PM\"},{\"ScripCode\":38526,\"Open\":161.26,\"Close\":161.3,\"High\":161.3,\"Low\":161.26,\"Volume\":63450,\"Date\":\"2025-02-25 01:34:00 PM\"},{\"ScripCode\":38526,\"Open\":161.3,\"Close\":161.36,\"High\":161.39,\"Low\":161.3,\"Volume\":89300,\"Date\":\"2025-02-25 01:35:00 PM\"},{\"ScripCode\":38526,\"Open\":161.46,\"Close\":161.47,\"High\":161.51,\"Low\":161.4,\"Volume\":173900,\"Date\":\"2025-02-25 01:36:00 PM\"},{\"ScripCode\":38526,\"Open\":161.47,\"Close\":161.43,\"High\":161.47,\"Low\":161.43,\"Volume\":129250,\"Date\":\"2025-02-25 01:37:00 PM\"},{\"ScripCode\":38526,\"Open\":161.43,\"Close\":161.51,\"High\":161.51,\"Low\":161.43,\"Volume\":61100,\"Date\":\"2025-02-25 01:38:00 PM\"},{\"ScripCode\":38526,\"Open\":161.6,\"Close\":161.55,\"High\":161.6,\"Low\":161.55,\"Volume\":145700,\"Date\":\"2025-02-25 01:39:00 PM\"},{\"ScripCode\":38526,\"Open\":161.56,\"Close\":161.56,\"High\":161.56,\"Low\":161.56,\"Volume\":141000,\"Date\":\"2025-02-25 01:40:00 PM\"},{\"ScripCode\":38526,\"Open\":161.56,\"Close\":161.61,\"High\":161.61,\"Low\":161.56,\"Volume\":96350,\"Date\":\"2025-02-25 01:41:00 PM\"},{\"ScripCode\":38526,\"Open\":161.55,\"Close\":161.59,\"High\":161.59,\"Low\":161.55,\"Volume\":143350,\"Date\":\"2025-02-25 01:42:00 PM\"},{\"ScripCode\":38526,\"Open\":161.59,\"Close\":161.6,\"High\":161.6,\"Low\":161.59,\"Volume\":202100,\"Date\":\"2025-02-25 01:43:00 PM\"},{\"ScripCode\":38526,\"Open\":161.57,\"Close\":161.55,\"High\":161.62,\"Low\":161.55,\"Volume\":180950,\"Date\":\"2025-02-25 01:44:00 PM\"},{\"ScripCode\":38526,\"Open\":161.55,\"Close\":161.58,\"High\":161.61,\"Low\":161.55,\"Volume\":89300,\"Date\":\"2025-02-25 01:45:00 PM\"},{\"ScripCode\":38526,\"Open\":161.54,\"Close\":161.54,\"High\":161.54,\"Low\":161.54,\"Volume\":47000,\"Date\":\"2025-02-25 01:46:00 PM\"},{\"ScripCode\":38526,\"Open\":161.62,\"Close\":161.61,\"High\":161.62,\"Low\":161.61,\"Volume\":159800,\"Date\":\"2025-02-25 01:47:00 PM\"},{\"ScripCode\":38526,\"Open\":161.61,\"Close\":161.59,\"High\":161.61,\"Low\":161.59,\"Volume\":82250,\"Date\":\"2025-02-25 01:48:00 PM\"},{\"ScripCode\":38526,\"Open\":161.59,\"Close\":161.59,\"High\":161.59,\"Low\":161.59,\"Volume\":481750,\"Date\":\"2025-02-25 01:49:00 PM\"},{\"ScripCode\":38526,\"Open\":161.61,\"Close\":161.6,\"High\":161.61,\"Low\":161.6,\"Volume\":547550,\"Date\":\"2025-02-25 01:50:00 PM\"},{\"ScripCode\":38526,\"Open\":161.64,\"Close\":161.65,\"High\":161.65,\"Low\":161.64,\"Volume\":286700,\"Date\":\"2025-02-25 01:51:00 PM\"},{\"ScripCode\":38526,\"Open\":161.66,\"Close\":161.42,\"High\":161.66,\"Low\":161.42,\"Volume\":54050,\"Date\":\"2025-02-25 01:52:00 PM\"},{\"ScripCode\":38526,\"Open\":161.42,\"Close\":161.47,\"High\":161.47,\"Low\":161.42,\"Volume\":547550,\"Date\":\"2025-02-25 01:53:00 PM\"},{\"ScripCode\":38526,\"Open\":161.47,\"Close\":161.45,\"High\":161.47,\"Low\":161.41,\"Volume\":37600,\"Date\":\"2025-02-25 01:54:00 PM\"},{\"ScripCode\":38526,\"Open\":161.45,\"Close\":161.38,\"High\":161.45,\"Low\":161.28,\"Volume\":115150,\"Date\":\"2025-02-25 01:55:00 PM\"},{\"ScripCode\":38526,\"Open\":161.38,\"Close\":161.42,\"High\":161.46,\"Low\":161.38,\"Volume\":63450,\"Date\":\"2025-02-25 01:56:00 PM\"},{\"ScripCode\":38526,\"Open\":161.42,\"Close\":161.4,\"High\":161.42,\"Low\":161.25,\"Volume\":9247250,\"Date\":\"2025-02-25 01:57:00 PM\"},{\"ScripCode\":38526,\"Open\":161.4,\"Close\":161.48,\"High\":161.49,\"Low\":161.4,\"Volume\":47000,\"Date\":\"2025-02-25 01:58:00 PM\"},{\"ScripCode\":38526,\"Open\":161.48,\"Close\":161.44,\"High\":161.48,\"Low\":161.44,\"Volume\":56400,\"Date\":\"2025-02-25 01:59:00 PM\"},{\"ScripCode\":38526,\"Open\":161.38,\"Close\":161.58,\"High\":161.58,\"Low\":161.38,\"Volume\":68150,\"Date\":\"2025-02-25 02:00:00 PM\"},{\"ScripCode\":38526,\"Open\":161.58,\"Close\":161.58,\"High\":161.58,\"Low\":161.58,\"Volume\":126900,\"Date\":\"2025-02-25 02:01:00 PM\"},{\"ScripCode\":38526,\"Open\":161.58,\"Close\":161.61,\"High\":161.61,\"Low\":161.55,\"Volume\":30550,\"Date\":\"2025-02-25 02:02:00 PM\"},{\"ScripCode\":38526,\"Open\":161.61,\"Close\":161.69,\"High\":161.69,\"Low\":161.61,\"Volume\":65800,\"Date\":\"2025-02-25 02:03:00 PM\"},{\"ScripCode\":38526,\"Open\":161.69,\"Close\":161.57,\"High\":161.69,\"Low\":161.57,\"Volume\":39950,\"Date\":\"2025-02-25 02:04:00 PM\"},{\"ScripCode\":38526,\"Open\":161.57,\"Close\":161.41,\"High\":161.57,\"Low\":161.41,\"Volume\":70500,\"Date\":\"2025-02-25 02:05:00 PM\"},{\"ScripCode\":38526,\"Open\":161.46,\"Close\":161.4,\"High\":161.5,\"Low\":161.39,\"Volume\":77550,\"Date\":\"2025-02-25 02:06:00 PM\"},{\"ScripCode\":38526,\"Open\":161.4,\"Close\":161.38,\"High\":161.4,\"Low\":161.3,\"Volume\":220900,\"Date\":\"2025-02-25 02:07:00 PM\"},{\"ScripCode\":38526,\"Open\":161.38,\"Close\":161.35,\"High\":161.39,\"Low\":161.25,\"Volume\":75200,\"Date\":\"2025-02-25 02:08:00 PM\"},{\"ScripCode\":38526,\"Open\":161.2,\"Close\":161.3,\"High\":161.31,\"Low\":161.2,\"Volume\":54050,\"Date\":\"2025-02-25 02:09:00 PM\"},{\"ScripCode\":38526,\"Open\":161.3,\"Close\":161.34,\"High\":161.34,\"Low\":161.3,\"Volume\":35250,\"Date\":\"2025-02-25 02:10:00 PM\"},{\"ScripCode\":38526,\"Open\":161.34,\"Close\":161.3,\"High\":161.34,\"Low\":161.28,\"Volume\":56400,\"Date\":\"2025-02-25 02:11:00 PM\"},{\"ScripCode\":38526,\"Open\":161.3,\"Close\":161.27,\"High\":161.3,\"Low\":161.27,\"Volume\":28200,\"Date\":\"2025-02-25 02:12:00 PM\"},{\"ScripCode\":38526,\"Open\":161.35,\"Close\":161.44,\"High\":161.44,\"Low\":161.35,\"Volume\":35250,\"Date\":\"2025-02-25 02:13:00 PM\"},{\"ScripCode\":38526,\"Open\":161.44,\"Close\":161.28,\"High\":161.44,\"Low\":161.28,\"Volume\":47000,\"Date\":\"2025-02-25 02:14:00 PM\"},{\"ScripCode\":38526,\"Open\":161.28,\"Close\":161.27,\"High\":161.37,\"Low\":161.26,\"Volume\":37600,\"Date\":\"2025-02-25 02:15:00 PM\"},{\"ScripCode\":38526,\"Open\":161.33,\"Close\":161.4,\"High\":161.4,\"Low\":161.33,\"Volume\":30550,\"Date\":\"2025-02-25 02:16:00 PM\"},{\"ScripCode\":38526,\"Open\":161.4,\"Close\":161.38,\"High\":161.4,\"Low\":161.38,\"Volume\":35250,\"Date\":\"2025-02-25 02:17:00 PM\"},{\"ScripCode\":38526,\"Open\":161.39,\"Close\":161.33,\"High\":161.39,\"Low\":161.33,\"Volume\":138650,\"Date\":\"2025-02-25 02:18:00 PM\"},{\"ScripCode\":38526,\"Open\":161.31,\"Close\":161.31,\"High\":161.31,\"Low\":161.31,\"Volume\":70500,\"Date\":\"2025-02-25 02:19:00 PM\"},{\"ScripCode\":38526,\"Open\":161.31,\"Close\":161.24,\"High\":161.31,\"Low\":161.23,\"Volume\":32900,\"Date\":\"2025-02-25 02:20:00 PM\"},{\"ScripCode\":38526,\"Open\":161.18,\"Close\":161.25,\"High\":161.25,\"Low\":161.18,\"Volume\":11750,\"Date\":\"2025-02-25 02:21:00 PM\"},{\"ScripCode\":38526,\"Open\":161.28,\"Close\":161.25,\"High\":161.28,\"Low\":161.25,\"Volume\":44650,\"Date\":\"2025-02-25 02:22:00 PM\"},{\"ScripCode\":38526,\"Open\":161.31,\"Close\":161.24,\"High\":161.31,\"Low\":161.24,\"Volume\":51700,\"Date\":\"2025-02-25 02:23:00 PM\"},{\"ScripCode\":38526,\"Open\":161.29,\"Close\":161.31,\"High\":161.31,\"Low\":161.29,\"Volume\":37600,\"Date\":\"2025-02-25 02:24:00 PM\"},{\"ScripCode\":38526,\"Open\":161.3,\"Close\":161.3,\"High\":161.3,\"Low\":161.3,\"Volume\":30550,\"Date\":\"2025-02-25 02:25:00 PM\"},{\"ScripCode\":38526,\"Open\":161.23,\"Close\":161.25,\"High\":161.25,\"Low\":161.23,\"Volume\":61100,\"Date\":\"2025-02-25 02:26:00 PM\"},{\"ScripCode\":38526,\"Open\":161.23,\"Close\":161.23,\"High\":161.23,\"Low\":161.23,\"Volume\":47000,\"Date\":\"2025-02-25 02:27:00 PM\"},{\"ScripCode\":38526,\"Open\":161.26,\"Close\":161.24,\"High\":161.26,\"Low\":161.24,\"Volume\":521700,\"Date\":\"2025-02-25 02:28:00 PM\"},{\"ScripCode\":38526,\"Open\":161.3,\"Close\":161.3,\"High\":161.3,\"Low\":161.3,\"Volume\":16450,\"Date\":\"2025-02-25 02:29:00 PM\"},{\"ScripCode\":38526,\"Open\":161.3,\"Close\":161.37,\"High\":161.37,\"Low\":161.3,\"Volume\":98700,\"Date\":\"2025-02-25 02:30:00 PM\"},{\"ScripCode\":38526,\"Open\":161.38,\"Close\":161.44,\"High\":161.44,\"Low\":161.38,\"Volume\":44650,\"Date\":\"2025-02-25 02:31:00 PM\"},{\"ScripCode\":38526,\"Open\":161.45,\"Close\":161.47,\"High\":161.47,\"Low\":161.45,\"Volume\":44650,\"Date\":\"2025-02-25 02:32:00 PM\"},{\"ScripCode\":38526,\"Open\":161.42,\"Close\":161.5,\"High\":161.5,\"Low\":161.42,\"Volume\":94000,\"Date\":\"2025-02-25 02:33:00 PM\"},{\"ScripCode\":38526,\"Open\":161.36,\"Close\":161.37,\"High\":161.4,\"Low\":161.36,\"Volume\":86950,\"Date\":\"2025-02-25 02:34:00 PM\"},{\"ScripCode\":38526,\"Open\":161.37,\"Close\":161.32,\"High\":161.37,\"Low\":161.31,\"Volume\":58750,\"Date\":\"2025-02-25 02:35:00 PM\"},{\"ScripCode\":38526,\"Open\":161.32,\"Close\":161.28,\"High\":161.35,\"Low\":161.28,\"Volume\":453550,\"Date\":\"2025-02-25 02:36:00 PM\"},{\"ScripCode\":38526,\"Open\":161.28,\"Close\":161.45,\"High\":161.45,\"Low\":161.28,\"Volume\":465300,\"Date\":\"2025-02-25 02:37:00 PM\"},{\"ScripCode\":38526,\"Open\":161.5,\"Close\":161.44,\"High\":161.5,\"Low\":161.43,\"Volume\":25850,\"Date\":\"2025-02-25 02:38:00 PM\"},{\"ScripCode\":38526,\"Open\":161.44,\"Close\":161.36,\"High\":161.44,\"Low\":161.36,\"Volume\":68150,\"Date\":\"2025-02-25 02:39:00 PM\"},{\"ScripCode\":38526,\"Open\":161.36,\"Close\":161.44,\"High\":161.44,\"Low\":161.36,\"Volume\":98700,\"Date\":\"2025-02-25 02:40:00 PM\"},{\"ScripCode\":38526,\"Open\":161.44,\"Close\":161.35,\"High\":161.44,\"Low\":161.35,\"Volume\":14100,\"Date\":\"2025-02-25 02:41:00 PM\"},{\"ScripCode\":38526,\"Open\":161.3,\"Close\":161.3,\"High\":161.3,\"Low\":161.3,\"Volume\":42300,\"Date\":\"2025-02-25 02:42:00 PM\"},{\"ScripCode\":38526,\"Open\":161.26,\"Close\":161.34,\"High\":161.34,\"Low\":161.26,\"Volume\":23500,\"Date\":\"2025-02-25 02:43:00 PM\"},{\"ScripCode\":38526,\"Open\":161.34,\"Close\":161.34,\"High\":161.34,\"Low\":161.34,\"Volume\":25850,\"Date\":\"2025-02-25 02:44:00 PM\"},{\"ScripCode\":38526,\"Open\":161.34,\"Close\":161.37,\"High\":161.37,\"Low\":161.34,\"Volume\":35250,\"Date\":\"2025-02-25 02:45:00 PM\"},{\"ScripCode\":38526,\"Open\":161.37,\"Close\":161.34,\"High\":161.38,\"Low\":161.34,\"Volume\":21150,\"Date\":\"2025-02-25 02:46:00 PM\"},{\"ScripCode\":38526,\"Open\":161.34,\"Close\":161.34,\"High\":161.34,\"Low\":161.34,\"Volume\":14100,\"Date\":\"2025-02-25 02:47:00 PM\"},{\"ScripCode\":38526,\"Open\":161.34,\"Close\":161.34,\"High\":161.34,\"Low\":161.34,\"Volume\":72850,\"Date\":\"2025-02-25 02:48:00 PM\"},{\"ScripCode\":38526,\"Open\":161.36,\"Close\":161.31,\"High\":161.36,\"Low\":161.31,\"Volume\":28200,\"Date\":\"2025-02-25 02:49:00 PM\"},{\"ScripCode\":38526,\"Open\":161.27,\"Close\":161.3,\"High\":161.3,\"Low\":161.27,\"Volume\":21150,\"Date\":\"2025-02-25 02:50:00 PM\"},{\"ScripCode\":38526,\"Open\":161.3,\"Close\":161.3,\"High\":161.3,\"Low\":161.3,\"Volume\":21150,\"Date\":\"2025-02-25 02:51:00 PM\"},{\"ScripCode\":38526,\"Open\":161.3,\"Close\":161.3,\"High\":161.3,\"Low\":161.3,\"Volume\":2350,\"Date\":\"2025-02-25 02:52:00 PM\"},{\"ScripCode\":38526,\"Open\":161.34,\"Close\":161.3,\"High\":161.34,\"Low\":161.3,\"Volume\":25850,\"Date\":\"2025-02-25 02:53:00 PM\"},{\"ScripCode\":38526,\"Open\":161.3,\"Close\":161.2,\"High\":161.3,\"Low\":161.15,\"Volume\":32900,\"Date\":\"2025-02-25 02:54:00 PM\"},{\"ScripCode\":38526,\"Open\":161.2,\"Close\":161.16,\"High\":161.2,\"Low\":161.16,\"Volume\":14100,\"Date\":\"2025-02-25 02:55:00 PM\"},{\"ScripCode\":38526,\"Open\":161.23,\"Close\":161.2,\"High\":161.23,\"Low\":161.2,\"Volume\":14100,\"Date\":\"2025-02-25 02:56:00 PM\"},{\"ScripCode\":38526,\"Open\":161.2,\"Close\":161.2,\"High\":161.2,\"Low\":161.2,\"Volume\":18800,\"Date\":\"2025-02-25 02:57:00 PM\"},{\"ScripCode\":38526,\"Open\":161.16,\"Close\":161.18,\"High\":161.18,\"Low\":161.16,\"Volume\":16450,\"Date\":\"2025-02-25 02:58:00 PM\"},{\"ScripCode\":38526,\"Open\":161.17,\"Close\":161.17,\"High\":161.17,\"Low\":161.17,\"Volume\":101050,\"Date\":\"2025-02-25 02:59:00 PM\"},{\"ScripCode\":38526,\"Open\":161.18,\"Close\":161.15,\"High\":161.18,\"Low\":161.15,\"Volume\":35250,\"Date\":\"2025-02-25 03:00:00 PM\"},{\"ScripCode\":38526,\"Open\":161.23,\"Close\":161.16,\"High\":161.23,\"Low\":161.16,\"Volume\":28200,\"Date\":\"2025-02-25 03:01:00 PM\"},{\"ScripCode\":38526,\"Open\":161.16,\"Close\":161.15,\"High\":161.16,\"Low\":161.15,\"Volume\":75200,\"Date\":\"2025-02-25 03:02:00 PM\"},{\"ScripCode\":38526,\"Open\":161.24,\"Close\":161.25,\"High\":161.25,\"Low\":161.24,\"Volume\":98700,\"Date\":\"2025-02-25 03:03:00 PM\"},{\"ScripCode\":38526,\"Open\":161.3,\"Close\":161.27,\"High\":161.3,\"Low\":161.27,\"Volume\":56400,\"Date\":\"2025-02-25 03:04:00 PM\"},{\"ScripCode\":38526,\"Open\":161.13,\"Close\":161.15,\"High\":161.15,\"Low\":161.13,\"Volume\":28200,\"Date\":\"2025-02-25 03:05:00 PM\"},{\"ScripCode\":38526,\"Open\":161.09,\"Close\":161.06,\"High\":161.09,\"Low\":161.06,\"Volume\":44650,\"Date\":\"2025-02-25 03:06:00 PM\"},{\"ScripCode\":38526,\"Open\":161.01,\"Close\":161.01,\"High\":161.01,\"Low\":161.01,\"Volume\":39950,\"Date\":\"2025-02-25 03:07:00 PM\"},{\"ScripCode\":38526,\"Open\":161.01,\"Close\":161,\"High\":161.01,\"Low\":161,\"Volume\":37600,\"Date\":\"2025-02-25 03:08:00 PM\"},{\"ScripCode\":38526,\"Open\":160.97,\"Close\":160.95,\"High\":160.97,\"Low\":160.95,\"Volume\":51700,\"Date\":\"2025-02-25 03:09:00 PM\"},{\"ScripCode\":38526,\"Open\":160.9,\"Close\":160.97,\"High\":160.97,\"Low\":160.9,\"Volume\":63450,\"Date\":\"2025-02-25 03:10:00 PM\"},{\"ScripCode\":38526,\"Open\":161.03,\"Close\":160.96,\"High\":161.03,\"Low\":160.96,\"Volume\":44650,\"Date\":\"2025-02-25 03:11:00 PM\"},{\"ScripCode\":38526,\"Open\":160.93,\"Close\":160.88,\"High\":160.93,\"Low\":160.88,\"Volume\":47000,\"Date\":\"2025-02-25 03:12:00 PM\"},{\"ScripCode\":38526,\"Open\":160.86,\"Close\":160.8,\"High\":160.86,\"Low\":160.8,\"Volume\":51700,\"Date\":\"2025-02-25 03:13:00 PM\"},{\"ScripCode\":38526,\"Open\":160.98,\"Close\":160.95,\"High\":160.98,\"Low\":160.95,\"Volume\":91650,\"Date\":\"2025-02-25 03:14:00 PM\"},{\"ScripCode\":38526,\"Open\":160.82,\"Close\":160.85,\"High\":160.85,\"Low\":160.82,\"Volume\":150400,\"Date\":\"2025-02-25 03:15:00 PM\"},{\"ScripCode\":38526,\"Open\":160.76,\"Close\":160.79,\"High\":160.79,\"Low\":160.76,\"Volume\":61100,\"Date\":\"2025-02-25 03:16:00 PM\"},{\"ScripCode\":38526,\"Open\":160.75,\"Close\":160.75,\"High\":160.75,\"Low\":160.75,\"Volume\":82250,\"Date\":\"2025-02-25 03:17:00 PM\"},{\"ScripCode\":38526,\"Open\":160.83,\"Close\":160.75,\"High\":160.83,\"Low\":160.75,\"Volume\":77550,\"Date\":\"2025-02-25 03:18:00 PM\"},{\"ScripCode\":38526,\"Open\":160.7,\"Close\":160.7,\"High\":160.7,\"Low\":160.7,\"Volume\":122200,\"Date\":\"2025-02-25 03:19:00 PM\"},{\"ScripCode\":38526,\"Open\":160.69,\"Close\":160.73,\"High\":160.73,\"Low\":160.69,\"Volume\":126900,\"Date\":\"2025-02-25 03:20:00 PM\"},{\"ScripCode\":38526,\"Open\":160.7,\"Close\":160.6,\"High\":160.7,\"Low\":160.6,\"Volume\":47000,\"Date\":\"2025-02-25 03:21:00 PM\"},{\"ScripCode\":38526,\"Open\":160.6,\"Close\":160.68,\"High\":160.68,\"Low\":160.6,\"Volume\":58750,\"Date\":\"2025-02-25 03:22:00 PM\"},{\"ScripCode\":38526,\"Open\":160.51,\"Close\":160.55,\"High\":160.55,\"Low\":160.51,\"Volume\":44650,\"Date\":\"2025-02-25 03:23:00 PM\"},{\"ScripCode\":38526,\"Open\":160.57,\"Close\":160.57,\"High\":160.57,\"Low\":160.57,\"Volume\":47000,\"Date\":\"2025-02-25 03:24:00 PM\"},{\"ScripCode\":38526,\"Open\":160.63,\"Close\":160.6,\"High\":160.63,\"Low\":160.6,\"Volume\":110450,\"Date\":\"2025-02-25 03:25:00 PM\"},{\"ScripCode\":38526,\"Open\":160.6,\"Close\":160.59,\"High\":160.6,\"Low\":160.59,\"Volume\":42300,\"Date\":\"2025-02-25 03:26:00 PM\"},{\"ScripCode\":38526,\"Open\":160.6,\"Close\":160.62,\"High\":160.62,\"Low\":160.6,\"Volume\":164500,\"Date\":\"2025-02-25 03:27:00 PM\"},{\"ScripCode\":38526,\"Open\":160.62,\"Close\":160.62,\"High\":160.62,\"Low\":160.62,\"Volume\":18800,\"Date\":\"2025-02-25 03:28:00 PM\"},{\"ScripCode\":38526,\"Open\":160.77,\"Close\":160.8,\"High\":160.8,\"Low\":160.77,\"Volume\":524050,\"Date\":\"2025-02-25 03:29:00 PM\"},{\"ScripCode\":38526,\"Open\":160.7,\"Close\":160.7,\"High\":160.7,\"Low\":160.7,\"Volume\":37600,\"Date\":\"2025-02-25 03:30:00 PM\"},{\"ScripCode\":38526,\"Open\":161,\"Close\":161.04,\"High\":161.04,\"Low\":161,\"Volume\":23500,\"Date\":\"2025-02-27 09:15:00 AM\"},{\"ScripCode\":38526,\"Open\":160.05,\"Close\":160.22,\"High\":160.22,\"Low\":160.05,\"Volume\":65800,\"Date\":\"2025-02-27 09:16:00 AM\"},{\"ScripCode\":38526,\"Open\":160.69,\"Close\":160.44,\"High\":160.69,\"Low\":160.44,\"Volume\":108100,\"Date\":\"2025-02-27 09:17:00 AM\"},{\"ScripCode\":38526,\"Open\":160.53,\"Close\":160.31,\"High\":160.53,\"Low\":160.31,\"Volume\":65800,\"Date\":\"2025-02-27 09:18:00 AM\"},{\"ScripCode\":38526,\"Open\":160.3,\"Close\":159.67,\"High\":160.3,\"Low\":159.51,\"Volume\":86950,\"Date\":\"2025-02-27 09:19:00 AM\"},{\"ScripCode\":38526,\"Open\":159.5,\"Close\":159.62,\"High\":159.64,\"Low\":159.5,\"Volume\":166850,\"Date\":\"2025-02-27 09:20:00 AM\"},{\"ScripCode\":38526,\"Open\":159.5,\"Close\":159.31,\"High\":159.7,\"Low\":159.1,\"Volume\":274950,\"Date\":\"2025-02-27 09:21:00 AM\"},{\"ScripCode\":38526,\"Open\":159.32,\"Close\":159.11,\"High\":159.32,\"Low\":159.11,\"Volume\":91650,\"Date\":\"2025-02-27 09:22:00 AM\"},{\"ScripCode\":38526,\"Open\":159.16,\"Close\":159.19,\"High\":159.25,\"Low\":159.15,\"Volume\":47000,\"Date\":\"2025-02-27 09:23:00 AM\"},{\"ScripCode\":38526,\"Open\":159.26,\"Close\":159.26,\"High\":159.26,\"Low\":159.26,\"Volume\":37600,\"Date\":\"2025-02-27 09:24:00 AM\"},{\"ScripCode\":38526,\"Open\":159.4,\"Close\":159.8,\"High\":159.8,\"Low\":159.4,\"Volume\":89300,\"Date\":\"2025-02-27 09:25:00 AM\"},{\"ScripCode\":38526,\"Open\":159.76,\"Close\":159.76,\"High\":159.76,\"Low\":159.76,\"Volume\":42300,\"Date\":\"2025-02-27 09:26:00 AM\"},{\"ScripCode\":38526,\"Open\":159.96,\"Close\":160.08,\"High\":160.25,\"Low\":159.96,\"Volume\":434750,\"Date\":\"2025-02-27 09:27:00 AM\"},{\"ScripCode\":38526,\"Open\":160.1,\"Close\":160.26,\"High\":160.46,\"Low\":160.1,\"Volume\":759050,\"Date\":\"2025-02-27 09:28:00 AM\"},{\"ScripCode\":38526,\"Open\":160.26,\"Close\":160.12,\"High\":160.33,\"Low\":160.09,\"Volume\":94000,\"Date\":\"2025-02-27 09:29:00 AM\"},{\"ScripCode\":38526,\"Open\":160.02,\"Close\":159.81,\"High\":160.02,\"Low\":159.81,\"Volume\":23500,\"Date\":\"2025-02-27 09:30:00 AM\"},{\"ScripCode\":38526,\"Open\":159.76,\"Close\":159.45,\"High\":159.76,\"Low\":159.26,\"Volume\":136300,\"Date\":\"2025-02-27 09:31:00 AM\"},{\"ScripCode\":38526,\"Open\":159.3,\"Close\":159.32,\"High\":159.43,\"Low\":159.3,\"Volume\":79900,\"Date\":\"2025-02-27 09:32:00 AM\"},{\"ScripCode\":38526,\"Open\":159.73,\"Close\":160.02,\"High\":160.02,\"Low\":159.73,\"Volume\":79900,\"Date\":\"2025-02-27 09:33:00 AM\"},{\"ScripCode\":38526,\"Open\":159.66,\"Close\":159.74,\"High\":159.85,\"Low\":159.61,\"Volume\":47000,\"Date\":\"2025-02-27 09:34:00 AM\"},{\"ScripCode\":38526,\"Open\":159.72,\"Close\":159.79,\"High\":159.83,\"Low\":159.72,\"Volume\":25850,\"Date\":\"2025-02-27 09:35:00 AM\"},{\"ScripCode\":38526,\"Open\":159.7,\"Close\":159.6,\"High\":159.7,\"Low\":159.6,\"Volume\":11750,\"Date\":\"2025-02-27 09:36:00 AM\"},{\"ScripCode\":38526,\"Open\":159.59,\"Close\":159.59,\"High\":159.59,\"Low\":159.59,\"Volume\":63450,\"Date\":\"2025-02-27 09:37:00 AM\"},{\"ScripCode\":38526,\"Open\":159.43,\"Close\":159.03,\"High\":159.43,\"Low\":159.03,\"Volume\":110450,\"Date\":\"2025-02-27 09:38:00 AM\"},{\"ScripCode\":38526,\"Open\":159.05,\"Close\":159,\"High\":159.05,\"Low\":158.94,\"Volume\":117500,\"Date\":\"2025-02-27 09:39:00 AM\"},{\"ScripCode\":38526,\"Open\":158.84,\"Close\":159.04,\"High\":159.04,\"Low\":158.84,\"Volume\":108100,\"Date\":\"2025-02-27 09:40:00 AM\"},{\"ScripCode\":38526,\"Open\":159.06,\"Close\":159.18,\"High\":159.18,\"Low\":159.06,\"Volume\":84600,\"Date\":\"2025-02-27 09:41:00 AM\"},{\"ScripCode\":38526,\"Open\":159.06,\"Close\":158.76,\"High\":159.06,\"Low\":158.76,\"Volume\":112800,\"Date\":\"2025-02-27 09:43:00 AM\"},{\"ScripCode\":38526,\"Open\":158.87,\"Close\":158.68,\"High\":158.88,\"Low\":158.68,\"Volume\":44650,\"Date\":\"2025-02-27 09:44:00 AM\"},{\"ScripCode\":38526,\"Open\":158.61,\"Close\":158.77,\"High\":158.77,\"Low\":158.61,\"Volume\":51700,\"Date\":\"2025-02-27 09:45:00 AM\"},{\"ScripCode\":38526,\"Open\":158.77,\"Close\":158.94,\"High\":158.94,\"Low\":158.77,\"Volume\":54050,\"Date\":\"2025-02-27 09:46:00 AM\"},{\"ScripCode\":38526,\"Open\":158.79,\"Close\":158.74,\"High\":158.8,\"Low\":158.74,\"Volume\":23500,\"Date\":\"2025-02-27 09:47:00 AM\"},{\"ScripCode\":38526,\"Open\":158.72,\"Close\":158.72,\"High\":158.72,\"Low\":158.72,\"Volume\":47000,\"Date\":\"2025-02-27 09:48:00 AM\"},{\"ScripCode\":38526,\"Open\":158.82,\"Close\":158.78,\"High\":158.82,\"Low\":158.78,\"Volume\":122200,\"Date\":\"2025-02-27 09:49:00 AM\"},{\"ScripCode\":38526,\"Open\":158.8,\"Close\":158.85,\"High\":158.85,\"Low\":158.8,\"Volume\":72850,\"Date\":\"2025-02-27 09:50:00 AM\"},{\"ScripCode\":38526,\"Open\":159.06,\"Close\":159.06,\"High\":159.06,\"Low\":159.06,\"Volume\":42300,\"Date\":\"2025-02-27 09:51:00 AM\"},{\"ScripCode\":38526,\"Open\":158.7,\"Close\":158.87,\"High\":158.87,\"Low\":158.7,\"Volume\":173900,\"Date\":\"2025-02-27 09:52:00 AM\"},{\"ScripCode\":38526,\"Open\":159,\"Close\":159,\"High\":159,\"Low\":159,\"Volume\":23500,\"Date\":\"2025-02-27 09:53:00 AM\"},{\"ScripCode\":38526,\"Open\":158.93,\"Close\":158.54,\"High\":158.93,\"Low\":158.51,\"Volume\":368950,\"Date\":\"2025-02-27 09:54:00 AM\"},{\"ScripCode\":38526,\"Open\":158.59,\"Close\":158.71,\"High\":158.95,\"Low\":158.59,\"Volume\":211500,\"Date\":\"2025-02-27 09:55:00 AM\"},{\"ScripCode\":38526,\"Open\":158.6,\"Close\":158.58,\"High\":158.6,\"Low\":158.58,\"Volume\":7050,\"Date\":\"2025-02-27 09:56:00 AM\"},{\"ScripCode\":38526,\"Open\":158.83,\"Close\":158.83,\"High\":158.83,\"Low\":158.83,\"Volume\":75200,\"Date\":\"2025-02-27 09:57:00 AM\"},{\"ScripCode\":38526,\"Open\":158.92,\"Close\":158.98,\"High\":159.05,\"Low\":158.87,\"Volume\":141000,\"Date\":\"2025-02-27 09:58:00 AM\"},{\"ScripCode\":38526,\"Open\":158.96,\"Close\":158.89,\"High\":158.97,\"Low\":158.83,\"Volume\":91650,\"Date\":\"2025-02-27 09:59:00 AM\"},{\"ScripCode\":38526,\"Open\":158.92,\"Close\":158.92,\"High\":158.92,\"Low\":158.92,\"Volume\":30550,\"Date\":\"2025-02-27 10:00:00 AM\"},{\"ScripCode\":38526,\"Open\":158.88,\"Close\":158.82,\"High\":158.88,\"Low\":158.82,\"Volume\":61100,\"Date\":\"2025-02-27 10:01:00 AM\"},{\"ScripCode\":38526,\"Open\":158.81,\"Close\":158.73,\"High\":158.84,\"Low\":158.73,\"Volume\":110450,\"Date\":\"2025-02-27 10:02:00 AM\"},{\"ScripCode\":38526,\"Open\":158.73,\"Close\":158.62,\"High\":158.82,\"Low\":158.62,\"Volume\":56400,\"Date\":\"2025-02-27 10:03:00 AM\"},{\"ScripCode\":38526,\"Open\":158.62,\"Close\":158.55,\"High\":158.62,\"Low\":158.55,\"Volume\":28200,\"Date\":\"2025-02-27 10:04:00 AM\"},{\"ScripCode\":38526,\"Open\":158.65,\"Close\":158.65,\"High\":158.65,\"Low\":158.65,\"Volume\":42300,\"Date\":\"2025-02-27 10:05:00 AM\"},{\"ScripCode\":38526,\"Open\":158.59,\"Close\":158.68,\"High\":158.68,\"Low\":158.59,\"Volume\":101050,\"Date\":\"2025-02-27 10:06:00 AM\"},{\"ScripCode\":38526,\"Open\":158.52,\"Close\":158.61,\"High\":158.61,\"Low\":158.52,\"Volume\":84600,\"Date\":\"2025-02-27 10:07:00 AM\"},{\"ScripCode\":38526,\"Open\":158.45,\"Close\":158.52,\"High\":158.52,\"Low\":158.45,\"Volume\":587500,\"Date\":\"2025-02-27 10:08:00 AM\"},{\"ScripCode\":38526,\"Open\":158.73,\"Close\":158.77,\"High\":158.77,\"Low\":158.73,\"Volume\":232650,\"Date\":\"2025-02-27 10:09:00 AM\"},{\"ScripCode\":38526,\"Open\":158.87,\"Close\":158.82,\"High\":158.87,\"Low\":158.82,\"Volume\":272600,\"Date\":\"2025-02-27 10:10:00 AM\"},{\"ScripCode\":38526,\"Open\":158.88,\"Close\":158.88,\"High\":158.88,\"Low\":158.88,\"Volume\":11750,\"Date\":\"2025-02-27 10:11:00 AM\"},{\"ScripCode\":38526,\"Open\":158.7,\"Close\":158.88,\"High\":158.88,\"Low\":158.7,\"Volume\":37600,\"Date\":\"2025-02-27 10:12:00 AM\"},{\"ScripCode\":38526,\"Open\":158.82,\"Close\":158.73,\"High\":158.82,\"Low\":158.68,\"Volume\":23500,\"Date\":\"2025-02-27 10:13:00 AM\"},{\"ScripCode\":38526,\"Open\":158.65,\"Close\":158.58,\"High\":158.65,\"Low\":158.58,\"Volume\":44650,\"Date\":\"2025-02-27 10:14:00 AM\"},{\"ScripCode\":38526,\"Open\":158.79,\"Close\":158.94,\"High\":158.94,\"Low\":158.79,\"Volume\":54050,\"Date\":\"2025-02-27 10:15:00 AM\"},{\"ScripCode\":38526,\"Open\":158.83,\"Close\":158.83,\"High\":158.83,\"Low\":158.83,\"Volume\":4700,\"Date\":\"2025-02-27 10:16:00 AM\"},{\"ScripCode\":38526,\"Open\":158.7,\"Close\":158.9,\"High\":158.9,\"Low\":158.7,\"Volume\":35250,\"Date\":\"2025-02-27 10:17:00 AM\"},{\"ScripCode\":38526,\"Open\":158.87,\"Close\":158.87,\"High\":158.87,\"Low\":158.87,\"Volume\":28200,\"Date\":\"2025-02-27 10:18:00 AM\"},{\"ScripCode\":38526,\"Open\":158.87,\"Close\":158.87,\"High\":158.87,\"Low\":158.87,\"Volume\":25850,\"Date\":\"2025-02-27 10:19:00 AM\"},{\"ScripCode\":38526,\"Open\":158.94,\"Close\":158.84,\"High\":158.94,\"Low\":158.84,\"Volume\":86950,\"Date\":\"2025-02-27 10:20:00 AM\"},{\"ScripCode\":38526,\"Open\":158.76,\"Close\":158.65,\"High\":158.76,\"Low\":158.65,\"Volume\":21150,\"Date\":\"2025-02-27 10:21:00 AM\"},{\"ScripCode\":38526,\"Open\":158.79,\"Close\":158.75,\"High\":158.79,\"Low\":158.68,\"Volume\":82250,\"Date\":\"2025-02-27 10:22:00 AM\"},{\"ScripCode\":38526,\"Open\":158.63,\"Close\":158.63,\"High\":158.63,\"Low\":158.63,\"Volume\":169200,\"Date\":\"2025-02-27 10:23:00 AM\"},{\"ScripCode\":38526,\"Open\":158.69,\"Close\":158.69,\"High\":158.69,\"Low\":158.69,\"Volume\":89300,\"Date\":\"2025-02-27 10:24:00 AM\"},{\"ScripCode\":38526,\"Open\":158.71,\"Close\":158.73,\"High\":158.73,\"Low\":158.71,\"Volume\":199750,\"Date\":\"2025-02-27 10:25:00 AM\"},{\"ScripCode\":38526,\"Open\":158.7,\"Close\":158.7,\"High\":158.7,\"Low\":158.7,\"Volume\":44650,\"Date\":\"2025-02-27 10:26:00 AM\"},{\"ScripCode\":38526,\"Open\":158.75,\"Close\":158.68,\"High\":158.75,\"Low\":158.68,\"Volume\":82250,\"Date\":\"2025-02-27 10:27:00 AM\"},{\"ScripCode\":38526,\"Open\":158.77,\"Close\":158.77,\"High\":158.77,\"Low\":158.77,\"Volume\":14100,\"Date\":\"2025-02-27 10:28:00 AM\"},{\"ScripCode\":38526,\"Open\":158.7,\"Close\":158.76,\"High\":158.76,\"Low\":158.7,\"Volume\":32900,\"Date\":\"2025-02-27 10:29:00 AM\"},{\"ScripCode\":38526,\"Open\":158.85,\"Close\":158.85,\"High\":158.85,\"Low\":158.85,\"Volume\":51700,\"Date\":\"2025-02-27 10:30:00 AM\"},{\"ScripCode\":38526,\"Open\":158.91,\"Close\":158.91,\"High\":158.91,\"Low\":158.91,\"Volume\":9400,\"Date\":\"2025-02-27 10:31:00 AM\"},{\"ScripCode\":38526,\"Open\":158.96,\"Close\":158.95,\"High\":158.96,\"Low\":158.95,\"Volume\":117500,\"Date\":\"2025-02-27 10:32:00 AM\"},{\"ScripCode\":38526,\"Open\":158.89,\"Close\":158.77,\"High\":158.89,\"Low\":158.77,\"Volume\":77550,\"Date\":\"2025-02-27 10:33:00 AM\"},{\"ScripCode\":38526,\"Open\":158.8,\"Close\":158.68,\"High\":158.8,\"Low\":158.68,\"Volume\":79900,\"Date\":\"2025-02-27 10:34:00 AM\"},{\"ScripCode\":38526,\"Open\":158.73,\"Close\":158.73,\"High\":158.73,\"Low\":158.73,\"Volume\":54050,\"Date\":\"2025-02-27 10:35:00 AM\"},{\"ScripCode\":38526,\"Open\":158.7,\"Close\":158.54,\"High\":158.7,\"Low\":158.54,\"Volume\":206800,\"Date\":\"2025-02-27 10:36:00 AM\"},{\"ScripCode\":38526,\"Open\":158.51,\"Close\":158.45,\"High\":158.51,\"Low\":158.37,\"Volume\":303150,\"Date\":\"2025-02-27 10:37:00 AM\"},{\"ScripCode\":38526,\"Open\":158.49,\"Close\":158.66,\"High\":158.66,\"Low\":158.49,\"Volume\":56400,\"Date\":\"2025-02-27 10:38:00 AM\"},{\"ScripCode\":38526,\"Open\":158.66,\"Close\":158.47,\"High\":158.66,\"Low\":158.35,\"Volume\":124550,\"Date\":\"2025-02-27 10:39:00 AM\"},{\"ScripCode\":38526,\"Open\":158.64,\"Close\":158.64,\"High\":158.64,\"Low\":158.64,\"Volume\":54050,\"Date\":\"2025-02-27 10:40:00 AM\"},{\"ScripCode\":38526,\"Open\":158.66,\"Close\":158.69,\"High\":158.69,\"Low\":158.66,\"Volume\":58750,\"Date\":\"2025-02-27 10:41:00 AM\"},{\"ScripCode\":38526,\"Open\":158.75,\"Close\":158.74,\"High\":158.75,\"Low\":158.74,\"Volume\":157450,\"Date\":\"2025-02-27 10:42:00 AM\"},{\"ScripCode\":38526,\"Open\":158.79,\"Close\":158.48,\"High\":158.79,\"Low\":158.48,\"Volume\":96350,\"Date\":\"2025-02-27 10:43:00 AM\"},{\"ScripCode\":38526,\"Open\":158.62,\"Close\":158.56,\"High\":158.63,\"Low\":158.56,\"Volume\":176250,\"Date\":\"2025-02-27 10:44:00 AM\"},{\"ScripCode\":38526,\"Open\":158.52,\"Close\":158.62,\"High\":158.68,\"Low\":158.52,\"Volume\":56400,\"Date\":\"2025-02-27 10:45:00 AM\"},{\"ScripCode\":38526,\"Open\":158.42,\"Close\":158.5,\"High\":158.5,\"Low\":158.42,\"Volume\":133950,\"Date\":\"2025-02-27 10:46:00 AM\"},{\"ScripCode\":38526,\"Open\":158.5,\"Close\":158.43,\"High\":158.5,\"Low\":158.25,\"Volume\":148050,\"Date\":\"2025-02-27 10:47:00 AM\"},{\"ScripCode\":38526,\"Open\":158.32,\"Close\":158.32,\"High\":158.32,\"Low\":158.32,\"Volume\":32900,\"Date\":\"2025-02-27 10:48:00 AM\"},{\"ScripCode\":38526,\"Open\":158.42,\"Close\":158.42,\"High\":158.42,\"Low\":158.37,\"Volume\":47000,\"Date\":\"2025-02-27 10:49:00 AM\"},{\"ScripCode\":38526,\"Open\":158.42,\"Close\":158.69,\"High\":158.69,\"Low\":158.42,\"Volume\":63450,\"Date\":\"2025-02-27 10:50:00 AM\"},{\"ScripCode\":38526,\"Open\":158.69,\"Close\":158.69,\"High\":158.69,\"Low\":158.69,\"Volume\":37600,\"Date\":\"2025-02-27 10:51:00 AM\"},{\"ScripCode\":38526,\"Open\":158.64,\"Close\":158.64,\"High\":158.64,\"Low\":158.64,\"Volume\":18800,\"Date\":\"2025-02-27 10:52:00 AM\"},{\"ScripCode\":38526,\"Open\":158.74,\"Close\":158.73,\"High\":158.74,\"Low\":158.73,\"Volume\":77550,\"Date\":\"2025-02-27 10:53:00 AM\"},{\"ScripCode\":38526,\"Open\":158.57,\"Close\":158.56,\"High\":158.57,\"Low\":158.56,\"Volume\":101050,\"Date\":\"2025-02-27 10:54:00 AM\"},{\"ScripCode\":38526,\"Open\":158.63,\"Close\":158.63,\"High\":158.63,\"Low\":158.63,\"Volume\":35250,\"Date\":\"2025-02-27 10:55:00 AM\"},{\"ScripCode\":38526,\"Open\":158.67,\"Close\":158.65,\"High\":158.67,\"Low\":158.65,\"Volume\":54050,\"Date\":\"2025-02-27 10:56:00 AM\"},{\"ScripCode\":38526,\"Open\":158.56,\"Close\":158.52,\"High\":158.56,\"Low\":158.52,\"Volume\":37600,\"Date\":\"2025-02-27 10:57:00 AM\"},{\"ScripCode\":38526,\"Open\":158.48,\"Close\":158.43,\"High\":158.48,\"Low\":158.43,\"Volume\":101050,\"Date\":\"2025-02-27 10:58:00 AM\"},{\"ScripCode\":38526,\"Open\":158.43,\"Close\":158.47,\"High\":158.47,\"Low\":158.43,\"Volume\":51700,\"Date\":\"2025-02-27 10:59:00 AM\"},{\"ScripCode\":38526,\"Open\":158.45,\"Close\":158.45,\"High\":158.45,\"Low\":158.45,\"Volume\":16450,\"Date\":\"2025-02-27 11:00:00 AM\"},{\"ScripCode\":38526,\"Open\":158.37,\"Close\":158.46,\"High\":158.46,\"Low\":158.37,\"Volume\":51700,\"Date\":\"2025-02-27 11:01:00 AM\"},{\"ScripCode\":38526,\"Open\":158.53,\"Close\":158.42,\"High\":158.53,\"Low\":158.42,\"Volume\":96350,\"Date\":\"2025-02-27 11:02:00 AM\"},{\"ScripCode\":38526,\"Open\":158.47,\"Close\":158.49,\"High\":158.49,\"Low\":158.47,\"Volume\":115150,\"Date\":\"2025-02-27 11:03:00 AM\"},{\"ScripCode\":38526,\"Open\":158.4,\"Close\":158.48,\"High\":158.48,\"Low\":158.4,\"Volume\":72850,\"Date\":\"2025-02-27 11:04:00 AM\"},{\"ScripCode\":38526,\"Open\":158.47,\"Close\":158.47,\"High\":158.47,\"Low\":158.47,\"Volume\":23500,\"Date\":\"2025-02-27 11:05:00 AM\"},{\"ScripCode\":38526,\"Open\":158.48,\"Close\":158.44,\"High\":158.48,\"Low\":158.44,\"Volume\":54050,\"Date\":\"2025-02-27 11:06:00 AM\"},{\"ScripCode\":38526,\"Open\":158.5,\"Close\":158.4,\"High\":158.5,\"Low\":158.4,\"Volume\":47000,\"Date\":\"2025-02-27 11:07:00 AM\"},{\"ScripCode\":38526,\"Open\":158.38,\"Close\":158.37,\"High\":158.38,\"Low\":158.37,\"Volume\":42300,\"Date\":\"2025-02-27 11:08:00 AM\"},{\"ScripCode\":38526,\"Open\":158.38,\"Close\":158.38,\"High\":158.38,\"Low\":158.38,\"Volume\":91650,\"Date\":\"2025-02-27 11:09:00 AM\"},{\"ScripCode\":38526,\"Open\":158.38,\"Close\":158.38,\"High\":158.38,\"Low\":158.33,\"Volume\":47000,\"Date\":\"2025-02-27 11:10:00 AM\"},{\"ScripCode\":38526,\"Open\":158.33,\"Close\":158.35,\"High\":158.35,\"Low\":158.33,\"Volume\":35250,\"Date\":\"2025-02-27 11:11:00 AM\"},{\"ScripCode\":38526,\"Open\":158.35,\"Close\":158.35,\"High\":158.35,\"Low\":158.35,\"Volume\":35250,\"Date\":\"2025-02-27 11:12:00 AM\"},{\"ScripCode\":38526,\"Open\":158.3,\"Close\":158.3,\"High\":158.3,\"Low\":158.3,\"Volume\":21150,\"Date\":\"2025-02-27 11:13:00 AM\"},{\"ScripCode\":38526,\"Open\":158.3,\"Close\":158.27,\"High\":158.3,\"Low\":158.27,\"Volume\":25850,\"Date\":\"2025-02-27 11:14:00 AM\"},{\"ScripCode\":38526,\"Open\":158.24,\"Close\":158.28,\"High\":158.28,\"Low\":158.24,\"Volume\":157450,\"Date\":\"2025-02-27 11:15:00 AM\"},{\"ScripCode\":38526,\"Open\":158.34,\"Close\":158.27,\"High\":158.34,\"Low\":158.27,\"Volume\":49350,\"Date\":\"2025-02-27 11:16:00 AM\"},{\"ScripCode\":38526,\"Open\":158.2,\"Close\":158.27,\"High\":158.27,\"Low\":158.2,\"Volume\":49350,\"Date\":\"2025-02-27 11:17:00 AM\"},{\"ScripCode\":38526,\"Open\":158.22,\"Close\":158.18,\"High\":158.22,\"Low\":158.11,\"Volume\":65800,\"Date\":\"2025-02-27 11:18:00 AM\"},{\"ScripCode\":38526,\"Open\":158.2,\"Close\":158.2,\"High\":158.2,\"Low\":158.2,\"Volume\":23500,\"Date\":\"2025-02-27 11:19:00 AM\"},{\"ScripCode\":38526,\"Open\":158.06,\"Close\":157.98,\"High\":158.07,\"Low\":157.9,\"Volume\":122200,\"Date\":\"2025-02-27 11:20:00 AM\"},{\"ScripCode\":38526,\"Open\":157.89,\"Close\":157.74,\"High\":157.89,\"Low\":157.67,\"Volume\":103400,\"Date\":\"2025-02-27 11:21:00 AM\"},{\"ScripCode\":38526,\"Open\":157.66,\"Close\":157.8,\"High\":157.85,\"Low\":157.57,\"Volume\":420650,\"Date\":\"2025-02-27 11:22:00 AM\"},{\"ScripCode\":38526,\"Open\":157.8,\"Close\":157.88,\"High\":157.9,\"Low\":157.78,\"Volume\":28200,\"Date\":\"2025-02-27 11:23:00 AM\"},{\"ScripCode\":38526,\"Open\":157.72,\"Close\":157.78,\"High\":157.78,\"Low\":157.67,\"Volume\":94000,\"Date\":\"2025-02-27 11:24:00 AM\"},{\"ScripCode\":38526,\"Open\":157.75,\"Close\":157.86,\"High\":157.86,\"Low\":157.7,\"Volume\":37600,\"Date\":\"2025-02-27 11:25:00 AM\"},{\"ScripCode\":38526,\"Open\":157.99,\"Close\":157.99,\"High\":157.99,\"Low\":157.99,\"Volume\":49350,\"Date\":\"2025-02-27 11:26:00 AM\"},{\"ScripCode\":38526,\"Open\":157.95,\"Close\":158,\"High\":158,\"Low\":157.95,\"Volume\":32900,\"Date\":\"2025-02-27 11:27:00 AM\"},{\"ScripCode\":38526,\"Open\":158.04,\"Close\":158.04,\"High\":158.04,\"Low\":158.04,\"Volume\":14100,\"Date\":\"2025-02-27 11:28:00 AM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":158.05,\"High\":158.05,\"Low\":158.05,\"Volume\":47000,\"Date\":\"2025-02-27 11:29:00 AM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":158.12,\"High\":158.12,\"Low\":158.05,\"Volume\":65800,\"Date\":\"2025-02-27 11:30:00 AM\"},{\"ScripCode\":38526,\"Open\":158.02,\"Close\":157.96,\"High\":158.05,\"Low\":157.96,\"Volume\":68150,\"Date\":\"2025-02-27 11:31:00 AM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":158.11,\"High\":158.11,\"Low\":158.05,\"Volume\":42300,\"Date\":\"2025-02-27 11:32:00 AM\"},{\"ScripCode\":38526,\"Open\":158.11,\"Close\":158.13,\"High\":158.13,\"Low\":158.11,\"Volume\":65800,\"Date\":\"2025-02-27 11:33:00 AM\"},{\"ScripCode\":38526,\"Open\":158.13,\"Close\":158.13,\"High\":158.13,\"Low\":158.13,\"Volume\":42300,\"Date\":\"2025-02-27 11:34:00 AM\"},{\"ScripCode\":38526,\"Open\":158.1,\"Close\":158.1,\"High\":158.1,\"Low\":158.1,\"Volume\":25850,\"Date\":\"2025-02-27 11:35:00 AM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":158.02,\"High\":158.05,\"Low\":158.02,\"Volume\":65800,\"Date\":\"2025-02-27 11:36:00 AM\"},{\"ScripCode\":38526,\"Open\":157.97,\"Close\":157.97,\"High\":157.97,\"Low\":157.97,\"Volume\":18800,\"Date\":\"2025-02-27 11:37:00 AM\"},{\"ScripCode\":38526,\"Open\":157.97,\"Close\":158.05,\"High\":158.05,\"Low\":157.92,\"Volume\":98700,\"Date\":\"2025-02-27 11:38:00 AM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":158.05,\"High\":158.05,\"Low\":158.05,\"Volume\":30550,\"Date\":\"2025-02-27 11:39:00 AM\"},{\"ScripCode\":38526,\"Open\":158.12,\"Close\":158.12,\"High\":158.12,\"Low\":158.12,\"Volume\":28200,\"Date\":\"2025-02-27 11:40:00 AM\"},{\"ScripCode\":38526,\"Open\":158.12,\"Close\":158.05,\"High\":158.12,\"Low\":158.05,\"Volume\":61100,\"Date\":\"2025-02-27 11:41:00 AM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":158.05,\"High\":158.05,\"Low\":158.05,\"Volume\":25850,\"Date\":\"2025-02-27 11:42:00 AM\"},{\"ScripCode\":38526,\"Open\":158.16,\"Close\":158.16,\"High\":158.16,\"Low\":158.16,\"Volume\":112800,\"Date\":\"2025-02-27 11:43:00 AM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":158.07,\"High\":158.07,\"Low\":158.05,\"Volume\":180950,\"Date\":\"2025-02-27 11:44:00 AM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":158.05,\"High\":158.05,\"Low\":158.05,\"Volume\":32900,\"Date\":\"2025-02-27 11:45:00 AM\"},{\"ScripCode\":38526,\"Open\":157.92,\"Close\":157.98,\"High\":157.98,\"Low\":157.92,\"Volume\":110450,\"Date\":\"2025-02-27 11:46:00 AM\"},{\"ScripCode\":38526,\"Open\":158.09,\"Close\":158.09,\"High\":158.09,\"Low\":158.09,\"Volume\":30550,\"Date\":\"2025-02-27 11:47:00 AM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":158.05,\"High\":158.05,\"Low\":158.05,\"Volume\":32900,\"Date\":\"2025-02-27 11:48:00 AM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":158,\"High\":158.05,\"Low\":158,\"Volume\":77550,\"Date\":\"2025-02-27 11:49:00 AM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":158.05,\"High\":158.05,\"Low\":158.05,\"Volume\":16450,\"Date\":\"2025-02-27 11:50:00 AM\"},{\"ScripCode\":38526,\"Open\":158.16,\"Close\":158.08,\"High\":158.16,\"Low\":158.08,\"Volume\":103400,\"Date\":\"2025-02-27 11:51:00 AM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":158.2,\"High\":158.2,\"Low\":158.05,\"Volume\":39950,\"Date\":\"2025-02-27 11:52:00 AM\"},{\"ScripCode\":38526,\"Open\":158.2,\"Close\":158.05,\"High\":158.2,\"Low\":158.05,\"Volume\":77550,\"Date\":\"2025-02-27 11:53:00 AM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":158.01,\"High\":158.05,\"Low\":158.01,\"Volume\":77550,\"Date\":\"2025-02-27 11:54:00 AM\"},{\"ScripCode\":38526,\"Open\":158.01,\"Close\":158.01,\"High\":158.01,\"Low\":158.01,\"Volume\":35250,\"Date\":\"2025-02-27 11:55:00 AM\"},{\"ScripCode\":38526,\"Open\":157.96,\"Close\":157.95,\"High\":157.96,\"Low\":157.95,\"Volume\":51700,\"Date\":\"2025-02-27 11:56:00 AM\"},{\"ScripCode\":38526,\"Open\":157.98,\"Close\":157.99,\"High\":157.99,\"Low\":157.98,\"Volume\":841300,\"Date\":\"2025-02-27 11:57:00 AM\"},{\"ScripCode\":38526,\"Open\":158.08,\"Close\":158.08,\"High\":158.08,\"Low\":158.08,\"Volume\":361900,\"Date\":\"2025-02-27 11:58:00 AM\"},{\"ScripCode\":38526,\"Open\":158.08,\"Close\":158.08,\"High\":158.08,\"Low\":158.08,\"Volume\":119850,\"Date\":\"2025-02-27 11:59:00 AM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":158.05,\"High\":158.05,\"Low\":158.05,\"Volume\":119850,\"Date\":\"2025-02-27 12:00:00 PM\"},{\"ScripCode\":38526,\"Open\":158.06,\"Close\":158.06,\"High\":158.06,\"Low\":158.06,\"Volume\":44650,\"Date\":\"2025-02-27 12:01:00 PM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":158.05,\"High\":158.05,\"Low\":158.05,\"Volume\":37600,\"Date\":\"2025-02-27 12:02:00 PM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":158.05,\"High\":158.05,\"Low\":158.05,\"Volume\":44650,\"Date\":\"2025-02-27 12:03:00 PM\"},{\"ScripCode\":38526,\"Open\":158.26,\"Close\":158.38,\"High\":158.38,\"Low\":158.26,\"Volume\":202100,\"Date\":\"2025-02-27 12:04:00 PM\"},{\"ScripCode\":38526,\"Open\":158.4,\"Close\":158.48,\"High\":158.48,\"Low\":158.31,\"Volume\":37600,\"Date\":\"2025-02-27 12:05:00 PM\"},{\"ScripCode\":38526,\"Open\":158.46,\"Close\":158.49,\"High\":158.49,\"Low\":158.46,\"Volume\":122200,\"Date\":\"2025-02-27 12:06:00 PM\"},{\"ScripCode\":38526,\"Open\":158.36,\"Close\":158.49,\"High\":158.49,\"Low\":158.36,\"Volume\":37600,\"Date\":\"2025-02-27 12:07:00 PM\"},{\"ScripCode\":38526,\"Open\":158.46,\"Close\":158.46,\"High\":158.46,\"Low\":158.46,\"Volume\":28200,\"Date\":\"2025-02-27 12:08:00 PM\"},{\"ScripCode\":38526,\"Open\":158.35,\"Close\":158.35,\"High\":158.35,\"Low\":158.35,\"Volume\":65800,\"Date\":\"2025-02-27 12:09:00 PM\"},{\"ScripCode\":38526,\"Open\":158.3,\"Close\":158.3,\"High\":158.3,\"Low\":158.3,\"Volume\":16450,\"Date\":\"2025-02-27 12:10:00 PM\"},{\"ScripCode\":38526,\"Open\":158.28,\"Close\":158.27,\"High\":158.28,\"Low\":158.27,\"Volume\":39950,\"Date\":\"2025-02-27 12:11:00 PM\"},{\"ScripCode\":38526,\"Open\":158.06,\"Close\":158.06,\"High\":158.06,\"Low\":158.01,\"Volume\":96350,\"Date\":\"2025-02-27 12:12:00 PM\"},{\"ScripCode\":38526,\"Open\":158.06,\"Close\":158.06,\"High\":158.1,\"Low\":158.06,\"Volume\":39950,\"Date\":\"2025-02-27 12:13:00 PM\"},{\"ScripCode\":38526,\"Open\":158.07,\"Close\":157.74,\"High\":158.07,\"Low\":157.64,\"Volume\":63450,\"Date\":\"2025-02-27 12:14:00 PM\"},{\"ScripCode\":38526,\"Open\":157.78,\"Close\":157.99,\"High\":157.99,\"Low\":157.78,\"Volume\":68150,\"Date\":\"2025-02-27 12:15:00 PM\"},{\"ScripCode\":38526,\"Open\":157.81,\"Close\":157.99,\"High\":157.99,\"Low\":157.81,\"Volume\":65800,\"Date\":\"2025-02-27 12:16:00 PM\"},{\"ScripCode\":38526,\"Open\":157.9,\"Close\":158.05,\"High\":158.05,\"Low\":157.9,\"Volume\":47000,\"Date\":\"2025-02-27 12:17:00 PM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":158.05,\"High\":158.05,\"Low\":157.95,\"Volume\":54050,\"Date\":\"2025-02-27 12:18:00 PM\"},{\"ScripCode\":38526,\"Open\":157.84,\"Close\":158.05,\"High\":158.05,\"Low\":157.84,\"Volume\":37600,\"Date\":\"2025-02-27 12:19:00 PM\"},{\"ScripCode\":38526,\"Open\":157.95,\"Close\":158.05,\"High\":158.1,\"Low\":157.95,\"Volume\":42300,\"Date\":\"2025-02-27 12:20:00 PM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":158.05,\"High\":158.05,\"Low\":157.97,\"Volume\":56400,\"Date\":\"2025-02-27 12:21:00 PM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":158,\"High\":158.05,\"Low\":158,\"Volume\":14100,\"Date\":\"2025-02-27 12:22:00 PM\"},{\"ScripCode\":38526,\"Open\":157.99,\"Close\":158.05,\"High\":158.05,\"Low\":157.99,\"Volume\":82250,\"Date\":\"2025-02-27 12:23:00 PM\"},{\"ScripCode\":38526,\"Open\":158,\"Close\":158.11,\"High\":158.11,\"Low\":158,\"Volume\":35250,\"Date\":\"2025-02-27 12:24:00 PM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":158.05,\"High\":158.05,\"Low\":158.05,\"Volume\":30550,\"Date\":\"2025-02-27 12:25:00 PM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":157.99,\"High\":158.05,\"Low\":157.99,\"Volume\":110450,\"Date\":\"2025-02-27 12:26:00 PM\"},{\"ScripCode\":38526,\"Open\":158,\"Close\":158.01,\"High\":158.01,\"Low\":158,\"Volume\":39950,\"Date\":\"2025-02-27 12:27:00 PM\"},{\"ScripCode\":38526,\"Open\":158.09,\"Close\":158,\"High\":158.09,\"Low\":158,\"Volume\":70500,\"Date\":\"2025-02-27 12:28:00 PM\"},{\"ScripCode\":38526,\"Open\":158,\"Close\":158,\"High\":158,\"Low\":158,\"Volume\":35250,\"Date\":\"2025-02-27 12:29:00 PM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":158.05,\"High\":158.05,\"Low\":158.05,\"Volume\":37600,\"Date\":\"2025-02-27 12:30:00 PM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":158.05,\"High\":158.05,\"Low\":158.05,\"Volume\":32900,\"Date\":\"2025-02-27 12:31:00 PM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":158.07,\"High\":158.07,\"Low\":158.05,\"Volume\":47000,\"Date\":\"2025-02-27 12:32:00 PM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":158.05,\"High\":158.05,\"Low\":158.05,\"Volume\":25850,\"Date\":\"2025-02-27 12:33:00 PM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":158.05,\"High\":158.05,\"Low\":158.05,\"Volume\":18800,\"Date\":\"2025-02-27 12:34:00 PM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":158.05,\"High\":158.05,\"Low\":158.05,\"Volume\":32900,\"Date\":\"2025-02-27 12:35:00 PM\"},{\"ScripCode\":38526,\"Open\":157.83,\"Close\":158.03,\"High\":158.03,\"Low\":157.83,\"Volume\":110450,\"Date\":\"2025-02-27 12:36:00 PM\"},{\"ScripCode\":38526,\"Open\":158.03,\"Close\":158,\"High\":158.05,\"Low\":157.97,\"Volume\":30550,\"Date\":\"2025-02-27 12:37:00 PM\"},{\"ScripCode\":38526,\"Open\":157.94,\"Close\":158.1,\"High\":158.1,\"Low\":157.94,\"Volume\":94000,\"Date\":\"2025-02-27 12:38:00 PM\"},{\"ScripCode\":38526,\"Open\":158.08,\"Close\":158.1,\"High\":158.1,\"Low\":158.08,\"Volume\":101050,\"Date\":\"2025-02-27 12:39:00 PM\"},{\"ScripCode\":38526,\"Open\":158.09,\"Close\":158.35,\"High\":158.35,\"Low\":158.09,\"Volume\":89300,\"Date\":\"2025-02-27 12:40:00 PM\"},{\"ScripCode\":38526,\"Open\":158.29,\"Close\":158.29,\"High\":158.29,\"Low\":158.29,\"Volume\":61100,\"Date\":\"2025-02-27 12:41:00 PM\"},{\"ScripCode\":38526,\"Open\":158.29,\"Close\":158.5,\"High\":158.5,\"Low\":158.29,\"Volume\":58750,\"Date\":\"2025-02-27 12:42:00 PM\"},{\"ScripCode\":38526,\"Open\":158.69,\"Close\":158.66,\"High\":158.82,\"Low\":158.66,\"Volume\":155100,\"Date\":\"2025-02-27 12:43:00 PM\"},{\"ScripCode\":38526,\"Open\":158.66,\"Close\":158.69,\"High\":158.69,\"Low\":158.63,\"Volume\":37600,\"Date\":\"2025-02-27 12:44:00 PM\"},{\"ScripCode\":38526,\"Open\":158.72,\"Close\":158.75,\"High\":158.75,\"Low\":158.7,\"Volume\":39950,\"Date\":\"2025-02-27 12:45:00 PM\"},{\"ScripCode\":38526,\"Open\":158.59,\"Close\":158.4,\"High\":158.59,\"Low\":158.4,\"Volume\":56400,\"Date\":\"2025-02-27 12:46:00 PM\"},{\"ScripCode\":38526,\"Open\":158.48,\"Close\":158.51,\"High\":158.51,\"Low\":158.48,\"Volume\":96350,\"Date\":\"2025-02-27 12:47:00 PM\"},{\"ScripCode\":38526,\"Open\":158.51,\"Close\":158.42,\"High\":158.51,\"Low\":158.42,\"Volume\":25850,\"Date\":\"2025-02-27 12:48:00 PM\"},{\"ScripCode\":38526,\"Open\":158.35,\"Close\":158.16,\"High\":158.35,\"Low\":158.16,\"Volume\":103400,\"Date\":\"2025-02-27 12:49:00 PM\"},{\"ScripCode\":38526,\"Open\":158.16,\"Close\":158.18,\"High\":158.18,\"Low\":158.16,\"Volume\":61100,\"Date\":\"2025-02-27 12:50:00 PM\"},{\"ScripCode\":38526,\"Open\":158.15,\"Close\":158.25,\"High\":158.26,\"Low\":158.15,\"Volume\":47000,\"Date\":\"2025-02-27 12:51:00 PM\"},{\"ScripCode\":38526,\"Open\":158.2,\"Close\":158.19,\"High\":158.2,\"Low\":158.19,\"Volume\":30550,\"Date\":\"2025-02-27 12:52:00 PM\"},{\"ScripCode\":38526,\"Open\":158.19,\"Close\":158.19,\"High\":158.19,\"Low\":158.19,\"Volume\":11750,\"Date\":\"2025-02-27 12:53:00 PM\"},{\"ScripCode\":38526,\"Open\":158.15,\"Close\":158.19,\"High\":158.19,\"Low\":158.13,\"Volume\":54050,\"Date\":\"2025-02-27 12:54:00 PM\"},{\"ScripCode\":38526,\"Open\":158.12,\"Close\":158.12,\"High\":158.12,\"Low\":158.12,\"Volume\":23500,\"Date\":\"2025-02-27 12:55:00 PM\"},{\"ScripCode\":38526,\"Open\":158.2,\"Close\":158.2,\"High\":158.2,\"Low\":158.2,\"Volume\":28200,\"Date\":\"2025-02-27 12:56:00 PM\"},{\"ScripCode\":38526,\"Open\":158.28,\"Close\":158.38,\"High\":158.38,\"Low\":158.28,\"Volume\":32900,\"Date\":\"2025-02-27 12:57:00 PM\"},{\"ScripCode\":38526,\"Open\":158.38,\"Close\":158.4,\"High\":158.4,\"Low\":158.38,\"Volume\":39950,\"Date\":\"2025-02-27 12:58:00 PM\"},{\"ScripCode\":38526,\"Open\":158.4,\"Close\":158.35,\"High\":158.4,\"Low\":158.35,\"Volume\":75200,\"Date\":\"2025-02-27 12:59:00 PM\"},{\"ScripCode\":38526,\"Open\":158.25,\"Close\":158.37,\"High\":158.4,\"Low\":158.25,\"Volume\":58750,\"Date\":\"2025-02-27 01:00:00 PM\"},{\"ScripCode\":38526,\"Open\":158.37,\"Close\":158.32,\"High\":158.37,\"Low\":158.32,\"Volume\":25850,\"Date\":\"2025-02-27 01:01:00 PM\"},{\"ScripCode\":38526,\"Open\":158.32,\"Close\":158.25,\"High\":158.32,\"Low\":158.25,\"Volume\":11750,\"Date\":\"2025-02-27 01:02:00 PM\"},{\"ScripCode\":38526,\"Open\":158.25,\"Close\":158.26,\"High\":158.26,\"Low\":158.25,\"Volume\":47000,\"Date\":\"2025-02-27 01:03:00 PM\"},{\"ScripCode\":38526,\"Open\":158.35,\"Close\":158.32,\"High\":158.35,\"Low\":158.32,\"Volume\":35250,\"Date\":\"2025-02-27 01:04:00 PM\"},{\"ScripCode\":38526,\"Open\":158.26,\"Close\":158.26,\"High\":158.26,\"Low\":158.26,\"Volume\":47000,\"Date\":\"2025-02-27 01:05:00 PM\"},{\"ScripCode\":38526,\"Open\":158.22,\"Close\":158.21,\"High\":158.22,\"Low\":158.21,\"Volume\":18800,\"Date\":\"2025-02-27 01:06:00 PM\"},{\"ScripCode\":38526,\"Open\":158.14,\"Close\":158.22,\"High\":158.22,\"Low\":158.1,\"Volume\":70500,\"Date\":\"2025-02-27 01:07:00 PM\"},{\"ScripCode\":38526,\"Open\":158.24,\"Close\":158.21,\"High\":158.24,\"Low\":158.21,\"Volume\":30550,\"Date\":\"2025-02-27 01:08:00 PM\"},{\"ScripCode\":38526,\"Open\":158.17,\"Close\":158.17,\"High\":158.17,\"Low\":158.17,\"Volume\":25850,\"Date\":\"2025-02-27 01:09:00 PM\"},{\"ScripCode\":38526,\"Open\":158.24,\"Close\":158.27,\"High\":158.27,\"Low\":158.24,\"Volume\":105750,\"Date\":\"2025-02-27 01:10:00 PM\"},{\"ScripCode\":38526,\"Open\":158.22,\"Close\":158.28,\"High\":158.28,\"Low\":158.22,\"Volume\":37600,\"Date\":\"2025-02-27 01:11:00 PM\"},{\"ScripCode\":38526,\"Open\":158.25,\"Close\":158.21,\"High\":158.25,\"Low\":158.21,\"Volume\":21150,\"Date\":\"2025-02-27 01:12:00 PM\"},{\"ScripCode\":38526,\"Open\":158.16,\"Close\":158.17,\"High\":158.17,\"Low\":158.16,\"Volume\":30550,\"Date\":\"2025-02-27 01:13:00 PM\"},{\"ScripCode\":38526,\"Open\":158.17,\"Close\":158.23,\"High\":158.23,\"Low\":158.17,\"Volume\":56400,\"Date\":\"2025-02-27 01:14:00 PM\"},{\"ScripCode\":38526,\"Open\":158.25,\"Close\":158.26,\"High\":158.26,\"Low\":158.25,\"Volume\":39950,\"Date\":\"2025-02-27 01:15:00 PM\"},{\"ScripCode\":38526,\"Open\":158.3,\"Close\":158.31,\"High\":158.31,\"Low\":158.3,\"Volume\":63450,\"Date\":\"2025-02-27 01:16:00 PM\"},{\"ScripCode\":38526,\"Open\":158.3,\"Close\":158.35,\"High\":158.35,\"Low\":158.3,\"Volume\":61100,\"Date\":\"2025-02-27 01:17:00 PM\"},{\"ScripCode\":38526,\"Open\":158.23,\"Close\":158.27,\"High\":158.27,\"Low\":158.23,\"Volume\":39950,\"Date\":\"2025-02-27 01:18:00 PM\"},{\"ScripCode\":38526,\"Open\":158.36,\"Close\":158.3,\"High\":158.36,\"Low\":158.3,\"Volume\":37600,\"Date\":\"2025-02-27 01:19:00 PM\"},{\"ScripCode\":38526,\"Open\":158.26,\"Close\":158.36,\"High\":158.38,\"Low\":158.26,\"Volume\":54050,\"Date\":\"2025-02-27 01:20:00 PM\"},{\"ScripCode\":38526,\"Open\":158.38,\"Close\":158.33,\"High\":158.38,\"Low\":158.33,\"Volume\":14100,\"Date\":\"2025-02-27 01:21:00 PM\"},{\"ScripCode\":38526,\"Open\":158.33,\"Close\":158.29,\"High\":158.33,\"Low\":158.29,\"Volume\":61100,\"Date\":\"2025-02-27 01:22:00 PM\"},{\"ScripCode\":38526,\"Open\":158.3,\"Close\":158.37,\"High\":158.37,\"Low\":158.3,\"Volume\":94000,\"Date\":\"2025-02-27 01:23:00 PM\"},{\"ScripCode\":38526,\"Open\":158.35,\"Close\":158.5,\"High\":158.5,\"Low\":158.35,\"Volume\":82250,\"Date\":\"2025-02-27 01:24:00 PM\"},{\"ScripCode\":38526,\"Open\":158.47,\"Close\":158.35,\"High\":158.47,\"Low\":158.35,\"Volume\":32900,\"Date\":\"2025-02-27 01:25:00 PM\"},{\"ScripCode\":38526,\"Open\":158.4,\"Close\":158.35,\"High\":158.4,\"Low\":158.34,\"Volume\":44650,\"Date\":\"2025-02-27 01:26:00 PM\"},{\"ScripCode\":38526,\"Open\":158.37,\"Close\":158.45,\"High\":158.45,\"Low\":158.37,\"Volume\":39950,\"Date\":\"2025-02-27 01:27:00 PM\"},{\"ScripCode\":38526,\"Open\":158.45,\"Close\":158.45,\"High\":158.45,\"Low\":158.45,\"Volume\":21150,\"Date\":\"2025-02-27 01:28:00 PM\"},{\"ScripCode\":38526,\"Open\":158.44,\"Close\":158.53,\"High\":158.53,\"Low\":158.44,\"Volume\":70500,\"Date\":\"2025-02-27 01:29:00 PM\"},{\"ScripCode\":38526,\"Open\":158.48,\"Close\":158.6,\"High\":158.6,\"Low\":158.48,\"Volume\":86950,\"Date\":\"2025-02-27 01:30:00 PM\"},{\"ScripCode\":38526,\"Open\":158.62,\"Close\":158.6,\"High\":158.62,\"Low\":158.6,\"Volume\":47000,\"Date\":\"2025-02-27 01:31:00 PM\"},{\"ScripCode\":38526,\"Open\":158.56,\"Close\":158.69,\"High\":158.69,\"Low\":158.56,\"Volume\":117500,\"Date\":\"2025-02-27 01:32:00 PM\"},{\"ScripCode\":38526,\"Open\":158.59,\"Close\":158.61,\"High\":158.62,\"Low\":158.59,\"Volume\":84600,\"Date\":\"2025-02-27 01:33:00 PM\"},{\"ScripCode\":38526,\"Open\":158.59,\"Close\":158.54,\"High\":158.59,\"Low\":158.54,\"Volume\":28200,\"Date\":\"2025-02-27 01:34:00 PM\"},{\"ScripCode\":38526,\"Open\":158.53,\"Close\":158.52,\"High\":158.53,\"Low\":158.52,\"Volume\":25850,\"Date\":\"2025-02-27 01:35:00 PM\"},{\"ScripCode\":38526,\"Open\":158.51,\"Close\":158.35,\"High\":158.51,\"Low\":158.35,\"Volume\":101050,\"Date\":\"2025-02-27 01:36:00 PM\"},{\"ScripCode\":38526,\"Open\":158.32,\"Close\":158.3,\"High\":158.32,\"Low\":158.3,\"Volume\":56400,\"Date\":\"2025-02-27 01:37:00 PM\"},{\"ScripCode\":38526,\"Open\":158.25,\"Close\":158.1,\"High\":158.25,\"Low\":158.1,\"Volume\":47000,\"Date\":\"2025-02-27 01:38:00 PM\"},{\"ScripCode\":38526,\"Open\":158,\"Close\":158.05,\"High\":158.05,\"Low\":158,\"Volume\":110450,\"Date\":\"2025-02-27 01:39:00 PM\"},{\"ScripCode\":38526,\"Open\":158.11,\"Close\":158.23,\"High\":158.23,\"Low\":158.11,\"Volume\":37600,\"Date\":\"2025-02-27 01:40:00 PM\"},{\"ScripCode\":38526,\"Open\":158.13,\"Close\":158.14,\"High\":158.14,\"Low\":158.13,\"Volume\":32900,\"Date\":\"2025-02-27 01:41:00 PM\"},{\"ScripCode\":38526,\"Open\":158.06,\"Close\":158.08,\"High\":158.08,\"Low\":158.06,\"Volume\":145700,\"Date\":\"2025-02-27 01:42:00 PM\"},{\"ScripCode\":38526,\"Open\":158.06,\"Close\":158.02,\"High\":158.06,\"Low\":158.02,\"Volume\":169200,\"Date\":\"2025-02-27 01:43:00 PM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":158.05,\"High\":158.05,\"Low\":158.04,\"Volume\":86950,\"Date\":\"2025-02-27 01:44:00 PM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":158.05,\"High\":158.05,\"Low\":158.05,\"Volume\":16450,\"Date\":\"2025-02-27 01:45:00 PM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":158.05,\"High\":158.05,\"Low\":158.05,\"Volume\":61100,\"Date\":\"2025-02-27 01:46:00 PM\"},{\"ScripCode\":38526,\"Open\":158,\"Close\":158.05,\"High\":158.05,\"Low\":158,\"Volume\":79900,\"Date\":\"2025-02-27 01:47:00 PM\"},{\"ScripCode\":38526,\"Open\":158.1,\"Close\":158.1,\"High\":158.1,\"Low\":158.1,\"Volume\":42300,\"Date\":\"2025-02-27 01:48:00 PM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":158.05,\"High\":158.05,\"Low\":158.05,\"Volume\":72850,\"Date\":\"2025-02-27 01:49:00 PM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":158.1,\"High\":158.1,\"Low\":158.05,\"Volume\":108100,\"Date\":\"2025-02-27 01:50:00 PM\"},{\"ScripCode\":38526,\"Open\":158.06,\"Close\":158.1,\"High\":158.1,\"Low\":158.06,\"Volume\":56400,\"Date\":\"2025-02-27 01:51:00 PM\"},{\"ScripCode\":38526,\"Open\":158.1,\"Close\":158.09,\"High\":158.1,\"Low\":158.09,\"Volume\":47000,\"Date\":\"2025-02-27 01:52:00 PM\"},{\"ScripCode\":38526,\"Open\":158.09,\"Close\":158.09,\"High\":158.09,\"Low\":158.09,\"Volume\":25850,\"Date\":\"2025-02-27 01:53:00 PM\"},{\"ScripCode\":38526,\"Open\":158.07,\"Close\":158.05,\"High\":158.07,\"Low\":158.05,\"Volume\":44650,\"Date\":\"2025-02-27 01:54:00 PM\"},{\"ScripCode\":38526,\"Open\":158.05,\"Close\":158.04,\"High\":158.05,\"Low\":158.04,\"Volume\":51700,\"Date\":\"2025-02-27 01:55:00 PM\"},{\"ScripCode\":38526,\"Open\":157.95,\"Close\":158.08,\"High\":158.08,\"Low\":157.95,\"Volume\":98700,\"Date\":\"2025-02-27 01:56:00 PM\"},{\"ScripCode\":38526,\"Open\":158.14,\"Close\":158.06,\"High\":158.14,\"Low\":158.06,\"Volume\":103400,\"Date\":\"2025-02-27 01:57:00 PM\"},{\"ScripCode\":38526,\"Open\":158.12,\"Close\":158.08,\"High\":158.12,\"Low\":158.08,\"Volume\":30550,\"Date\":\"2025-02-27 01:58:00 PM\"},{\"ScripCode\":38526,\"Open\":158.01,\"Close\":158.02,\"High\":158.02,\"Low\":158.01,\"Volume\":37600,\"Date\":\"2025-02-27 01:59:00 PM\"},{\"ScripCode\":38526,\"Open\":158.06,\"Close\":158.18,\"High\":158.18,\"Low\":158.06,\"Volume\":75200,\"Date\":\"2025-02-27 02:00:00 PM\"},{\"ScripCode\":38526,\"Open\":158.18,\"Close\":158.21,\"High\":158.21,\"Low\":158.18,\"Volume\":61100,\"Date\":\"2025-02-27 02:01:00 PM\"},{\"ScripCode\":38526,\"Open\":158.15,\"Close\":158.01,\"High\":158.15,\"Low\":158.01,\"Volume\":63450,\"Date\":\"2025-02-27 02:02:00 PM\"},{\"ScripCode\":38526,\"Open\":158,\"Close\":157.95,\"High\":158,\"Low\":157.95,\"Volume\":44650,\"Date\":\"2025-02-27 02:03:00 PM\"},{\"ScripCode\":38526,\"Open\":157.93,\"Close\":157.87,\"High\":157.93,\"Low\":157.87,\"Volume\":51700,\"Date\":\"2025-02-27 02:04:00 PM\"},{\"ScripCode\":38526,\"Open\":157.9,\"Close\":157.86,\"High\":157.93,\"Low\":157.86,\"Volume\":56400,\"Date\":\"2025-02-27 02:05:00 PM\"},{\"ScripCode\":38526,\"Open\":157.81,\"Close\":157.74,\"High\":157.81,\"Low\":157.74,\"Volume\":49350,\"Date\":\"2025-02-27 02:06:00 PM\"},{\"ScripCode\":38526,\"Open\":157.86,\"Close\":157.83,\"High\":157.86,\"Low\":157.83,\"Volume\":70500,\"Date\":\"2025-02-27 02:07:00 PM\"},{\"ScripCode\":38526,\"Open\":157.75,\"Close\":157.75,\"High\":157.82,\"Low\":157.74,\"Volume\":91650,\"Date\":\"2025-02-27 02:08:00 PM\"},{\"ScripCode\":38526,\"Open\":157.83,\"Close\":157.71,\"High\":157.83,\"Low\":157.71,\"Volume\":37600,\"Date\":\"2025-02-27 02:09:00 PM\"},{\"ScripCode\":38526,\"Open\":157.73,\"Close\":157.79,\"High\":157.79,\"Low\":157.73,\"Volume\":49350,\"Date\":\"2025-02-27 02:10:00 PM\"},{\"ScripCode\":38526,\"Open\":157.82,\"Close\":157.91,\"High\":157.91,\"Low\":157.82,\"Volume\":51700,\"Date\":\"2025-02-27 02:11:00 PM\"},{\"ScripCode\":38526,\"Open\":157.96,\"Close\":157.94,\"High\":157.96,\"Low\":157.94,\"Volume\":39950,\"Date\":\"2025-02-27 02:12:00 PM\"},{\"ScripCode\":38526,\"Open\":157.85,\"Close\":157.93,\"High\":157.93,\"Low\":157.85,\"Volume\":51700,\"Date\":\"2025-02-27 02:13:00 PM\"},{\"ScripCode\":38526,\"Open\":157.9,\"Close\":157.93,\"High\":157.94,\"Low\":157.9,\"Volume\":82250,\"Date\":\"2025-02-27 02:14:00 PM\"},{\"ScripCode\":38526,\"Open\":157.97,\"Close\":157.99,\"High\":157.99,\"Low\":157.97,\"Volume\":65800,\"Date\":\"2025-02-27 02:15:00 PM\"},{\"ScripCode\":38526,\"Open\":157.98,\"Close\":158.13,\"High\":158.13,\"Low\":157.98,\"Volume\":173900,\"Date\":\"2025-02-27 02:16:00 PM\"},{\"ScripCode\":38526,\"Open\":158.02,\"Close\":158.09,\"High\":158.09,\"Low\":158.02,\"Volume\":159800,\"Date\":\"2025-02-27 02:17:00 PM\"},{\"ScripCode\":38526,\"Open\":158,\"Close\":158.15,\"High\":158.15,\"Low\":158,\"Volume\":96350,\"Date\":\"2025-02-27 02:18:00 PM\"},{\"ScripCode\":38526,\"Open\":158.1,\"Close\":158.34,\"High\":158.34,\"Low\":158.07,\"Volume\":94000,\"Date\":\"2025-02-27 02:19:00 PM\"},{\"ScripCode\":38526,\"Open\":158.3,\"Close\":158.42,\"High\":158.42,\"Low\":158.3,\"Volume\":72850,\"Date\":\"2025-02-27 02:20:00 PM\"},{\"ScripCode\":38526,\"Open\":158.5,\"Close\":158.46,\"High\":158.5,\"Low\":158.46,\"Volume\":89300,\"Date\":\"2025-02-27 02:21:00 PM\"},{\"ScripCode\":38526,\"Open\":158.33,\"Close\":158.36,\"High\":158.36,\"Low\":158.33,\"Volume\":68150,\"Date\":\"2025-02-27 02:22:00 PM\"},{\"ScripCode\":38526,\"Open\":158.4,\"Close\":158.41,\"High\":158.41,\"Low\":158.4,\"Volume\":44650,\"Date\":\"2025-02-27 02:23:00 PM\"},{\"ScripCode\":38526,\"Open\":158.52,\"Close\":158.6,\"High\":158.6,\"Low\":158.52,\"Volume\":63450,\"Date\":\"2025-02-27 02:24:00 PM\"},{\"ScripCode\":38526,\"Open\":158.59,\"Close\":158.45,\"High\":158.59,\"Low\":158.45,\"Volume\":124550,\"Date\":\"2025-02-27 02:25:00 PM\"},{\"ScripCode\":38526,\"Open\":158.46,\"Close\":158.59,\"High\":158.59,\"Low\":158.46,\"Volume\":28200,\"Date\":\"2025-02-27 02:26:00 PM\"},{\"ScripCode\":38526,\"Open\":158.63,\"Close\":158.6,\"High\":158.63,\"Low\":158.6,\"Volume\":98700,\"Date\":\"2025-02-27 02:27:00 PM\"},{\"ScripCode\":38526,\"Open\":158.7,\"Close\":158.9,\"High\":158.9,\"Low\":158.7,\"Volume\":103400,\"Date\":\"2025-02-27 02:28:00 PM\"},{\"ScripCode\":38526,\"Open\":158.97,\"Close\":158.81,\"High\":158.97,\"Low\":158.81,\"Volume\":39950,\"Date\":\"2025-02-27 02:29:00 PM\"},{\"ScripCode\":38526,\"Open\":158.86,\"Close\":158.94,\"High\":158.94,\"Low\":158.86,\"Volume\":58750,\"Date\":\"2025-02-27 02:30:00 PM\"},{\"ScripCode\":38526,\"Open\":159,\"Close\":158.99,\"High\":159,\"Low\":158.99,\"Volume\":119850,\"Date\":\"2025-02-27 02:31:00 PM\"},{\"ScripCode\":38526,\"Open\":159,\"Close\":158.71,\"High\":159,\"Low\":158.71,\"Volume\":162150,\"Date\":\"2025-02-27 02:32:00 PM\"},{\"ScripCode\":38526,\"Open\":158.99,\"Close\":158.91,\"High\":158.99,\"Low\":158.91,\"Volume\":98700,\"Date\":\"2025-02-27 02:33:00 PM\"},{\"ScripCode\":38526,\"Open\":158.86,\"Close\":158.94,\"High\":158.94,\"Low\":158.86,\"Volume\":72850,\"Date\":\"2025-02-27 02:34:00 PM\"},{\"ScripCode\":38526,\"Open\":158.41,\"Close\":158.66,\"High\":158.74,\"Low\":158.41,\"Volume\":265550,\"Date\":\"2025-02-27 02:35:00 PM\"},{\"ScripCode\":38526,\"Open\":158.66,\"Close\":158.79,\"High\":158.84,\"Low\":158.65,\"Volume\":70500,\"Date\":\"2025-02-27 02:36:00 PM\"},{\"ScripCode\":38526,\"Open\":158.79,\"Close\":158.75,\"High\":158.79,\"Low\":158.75,\"Volume\":44650,\"Date\":\"2025-02-27 02:37:00 PM\"},{\"ScripCode\":38526,\"Open\":158.68,\"Close\":158.59,\"High\":158.68,\"Low\":158.59,\"Volume\":75200,\"Date\":\"2025-02-27 02:38:00 PM\"},{\"ScripCode\":38526,\"Open\":158.72,\"Close\":158.62,\"High\":158.72,\"Low\":158.62,\"Volume\":96350,\"Date\":\"2025-02-27 02:39:00 PM\"},{\"ScripCode\":38526,\"Open\":158.57,\"Close\":158.57,\"High\":158.57,\"Low\":158.57,\"Volume\":65800,\"Date\":\"2025-02-27 02:40:00 PM\"},{\"ScripCode\":38526,\"Open\":158.57,\"Close\":158.53,\"High\":158.57,\"Low\":158.53,\"Volume\":117500,\"Date\":\"2025-02-27 02:41:00 PM\"},{\"ScripCode\":38526,\"Open\":158.57,\"Close\":158.65,\"High\":158.65,\"Low\":158.57,\"Volume\":28200,\"Date\":\"2025-02-27 02:42:00 PM\"},{\"ScripCode\":38526,\"Open\":158.68,\"Close\":158.6,\"High\":158.69,\"Low\":158.6,\"Volume\":54050,\"Date\":\"2025-02-27 02:43:00 PM\"},{\"ScripCode\":38526,\"Open\":158.62,\"Close\":158.36,\"High\":158.62,\"Low\":158.36,\"Volume\":77550,\"Date\":\"2025-02-27 02:44:00 PM\"},{\"ScripCode\":38526,\"Open\":158.31,\"Close\":158.48,\"High\":158.48,\"Low\":158.31,\"Volume\":58750,\"Date\":\"2025-02-27 02:45:00 PM\"},{\"ScripCode\":38526,\"Open\":158.49,\"Close\":158.36,\"High\":158.49,\"Low\":158.36,\"Volume\":68150,\"Date\":\"2025-02-27 02:46:00 PM\"},{\"ScripCode\":38526,\"Open\":158.36,\"Close\":158.4,\"High\":158.4,\"Low\":158.36,\"Volume\":42300,\"Date\":\"2025-02-27 02:47:00 PM\"},{\"ScripCode\":38526,\"Open\":158.49,\"Close\":158.48,\"High\":158.49,\"Low\":158.48,\"Volume\":68150,\"Date\":\"2025-02-27 02:48:00 PM\"},{\"ScripCode\":38526,\"Open\":158.48,\"Close\":158.47,\"High\":158.48,\"Low\":158.32,\"Volume\":94000,\"Date\":\"2025-02-27 02:49:00 PM\"},{\"ScripCode\":38526,\"Open\":158.47,\"Close\":158.48,\"High\":158.48,\"Low\":158.44,\"Volume\":51700,\"Date\":\"2025-02-27 02:50:00 PM\"},{\"ScripCode\":38526,\"Open\":158.48,\"Close\":158.53,\"High\":158.54,\"Low\":158.48,\"Volume\":98700,\"Date\":\"2025-02-27 02:51:00 PM\"},{\"ScripCode\":38526,\"Open\":158.6,\"Close\":158.79,\"High\":158.79,\"Low\":158.6,\"Volume\":79900,\"Date\":\"2025-02-27 02:52:00 PM\"},{\"ScripCode\":38526,\"Open\":158.76,\"Close\":158.88,\"High\":158.89,\"Low\":158.76,\"Volume\":75200,\"Date\":\"2025-02-27 02:53:00 PM\"},{\"ScripCode\":38526,\"Open\":158.9,\"Close\":158.69,\"High\":158.95,\"Low\":158.69,\"Volume\":141000,\"Date\":\"2025-02-27 02:54:00 PM\"},{\"ScripCode\":38526,\"Open\":158.91,\"Close\":158.91,\"High\":158.95,\"Low\":158.82,\"Volume\":82250,\"Date\":\"2025-02-27 02:55:00 PM\"},{\"ScripCode\":38526,\"Open\":158.91,\"Close\":158.86,\"High\":158.95,\"Low\":158.86,\"Volume\":30550,\"Date\":\"2025-02-27 02:56:00 PM\"},{\"ScripCode\":38526,\"Open\":158.92,\"Close\":158.95,\"High\":158.95,\"Low\":158.92,\"Volume\":112800,\"Date\":\"2025-02-27 02:57:00 PM\"},{\"ScripCode\":38526,\"Open\":158.95,\"Close\":158.83,\"High\":158.95,\"Low\":158.83,\"Volume\":199750,\"Date\":\"2025-02-27 02:58:00 PM\"},{\"ScripCode\":38526,\"Open\":158.87,\"Close\":158.85,\"High\":158.87,\"Low\":158.85,\"Volume\":180950,\"Date\":\"2025-02-27 02:59:00 PM\"},{\"ScripCode\":38526,\"Open\":158.86,\"Close\":159.32,\"High\":159.4,\"Low\":158.86,\"Volume\":138650,\"Date\":\"2025-02-27 03:00:00 PM\"},{\"ScripCode\":38526,\"Open\":159.33,\"Close\":159.3,\"High\":159.39,\"Low\":159.14,\"Volume\":131600,\"Date\":\"2025-02-27 03:01:00 PM\"},{\"ScripCode\":38526,\"Open\":159.17,\"Close\":159.3,\"High\":159.3,\"Low\":159.17,\"Volume\":14100,\"Date\":\"2025-02-27 03:02:00 PM\"},{\"ScripCode\":38526,\"Open\":159.31,\"Close\":159.44,\"High\":159.44,\"Low\":159.31,\"Volume\":30550,\"Date\":\"2025-02-27 03:03:00 PM\"},{\"ScripCode\":38526,\"Open\":159.46,\"Close\":159.56,\"High\":159.56,\"Low\":159.46,\"Volume\":70500,\"Date\":\"2025-02-27 03:04:00 PM\"},{\"ScripCode\":38526,\"Open\":159.63,\"Close\":160.1,\"High\":160.1,\"Low\":159.63,\"Volume\":242050,\"Date\":\"2025-02-27 03:05:00 PM\"},{\"ScripCode\":38526,\"Open\":160.19,\"Close\":160.32,\"High\":160.32,\"Low\":160.16,\"Volume\":101050,\"Date\":\"2025-02-27 03:06:00 PM\"},{\"ScripCode\":38526,\"Open\":160.33,\"Close\":160.04,\"High\":160.33,\"Low\":159.86,\"Volume\":32900,\"Date\":\"2025-02-27 03:07:00 PM\"},{\"ScripCode\":38526,\"Open\":160.04,\"Close\":159.88,\"High\":160.05,\"Low\":159.88,\"Volume\":14100,\"Date\":\"2025-02-27 03:08:00 PM\"},{\"ScripCode\":38526,\"Open\":159.99,\"Close\":159.75,\"High\":159.99,\"Low\":159.75,\"Volume\":72850,\"Date\":\"2025-02-27 03:09:00 PM\"},{\"ScripCode\":38526,\"Open\":159.87,\"Close\":159.81,\"High\":159.87,\"Low\":159.81,\"Volume\":47000,\"Date\":\"2025-02-27 03:10:00 PM\"},{\"ScripCode\":38526,\"Open\":159.78,\"Close\":159.79,\"High\":159.91,\"Low\":159.78,\"Volume\":54050,\"Date\":\"2025-02-27 03:11:00 PM\"},{\"ScripCode\":38526,\"Open\":159.7,\"Close\":159.65,\"High\":159.79,\"Low\":159.65,\"Volume\":58750,\"Date\":\"2025-02-27 03:12:00 PM\"},{\"ScripCode\":38526,\"Open\":159.76,\"Close\":159.58,\"High\":159.76,\"Low\":159.53,\"Volume\":105750,\"Date\":\"2025-02-27 03:13:00 PM\"},{\"ScripCode\":38526,\"Open\":159.58,\"Close\":159.49,\"High\":159.59,\"Low\":159.48,\"Volume\":58750,\"Date\":\"2025-02-27 03:14:00 PM\"},{\"ScripCode\":38526,\"Open\":159.32,\"Close\":159.34,\"High\":159.34,\"Low\":159.32,\"Volume\":96350,\"Date\":\"2025-02-27 03:15:00 PM\"},{\"ScripCode\":38526,\"Open\":159.14,\"Close\":158.98,\"High\":159.14,\"Low\":158.98,\"Volume\":119850,\"Date\":\"2025-02-27 03:16:00 PM\"},{\"ScripCode\":38526,\"Open\":158.91,\"Close\":158.9,\"High\":158.91,\"Low\":158.9,\"Volume\":145700,\"Date\":\"2025-02-27 03:17:00 PM\"},{\"ScripCode\":38526,\"Open\":158.89,\"Close\":158.9,\"High\":158.9,\"Low\":158.89,\"Volume\":68150,\"Date\":\"2025-02-27 03:18:00 PM\"},{\"ScripCode\":38526,\"Open\":158.91,\"Close\":158.99,\"High\":158.99,\"Low\":158.91,\"Volume\":129250,\"Date\":\"2025-02-27 03:19:00 PM\"},{\"ScripCode\":38526,\"Open\":158.58,\"Close\":158.64,\"High\":158.75,\"Low\":158.58,\"Volume\":575750,\"Date\":\"2025-02-27 03:20:00 PM\"},{\"ScripCode\":38526,\"Open\":158.64,\"Close\":158.8,\"High\":158.83,\"Low\":158.64,\"Volume\":129250,\"Date\":\"2025-02-27 03:21:00 PM\"},{\"ScripCode\":38526,\"Open\":158.81,\"Close\":158.91,\"High\":158.91,\"Low\":158.81,\"Volume\":37600,\"Date\":\"2025-02-27 03:22:00 PM\"},{\"ScripCode\":38526,\"Open\":158.91,\"Close\":158.76,\"High\":158.91,\"Low\":158.76,\"Volume\":82250,\"Date\":\"2025-02-27 03:23:00 PM\"},{\"ScripCode\":38526,\"Open\":158.7,\"Close\":158.8,\"High\":158.8,\"Low\":158.61,\"Volume\":72850,\"Date\":\"2025-02-27 03:24:00 PM\"},{\"ScripCode\":38526,\"Open\":158.77,\"Close\":158.68,\"High\":158.79,\"Low\":158.64,\"Volume\":86950,\"Date\":\"2025-02-27 03:25:00 PM\"},{\"ScripCode\":38526,\"Open\":158.67,\"Close\":158.7,\"High\":158.7,\"Low\":158.55,\"Volume\":65800,\"Date\":\"2025-02-27 03:26:00 PM\"},{\"ScripCode\":38526,\"Open\":158.78,\"Close\":158.7,\"High\":158.8,\"Low\":158.6,\"Volume\":124550,\"Date\":\"2025-02-27 03:27:00 PM\"},{\"ScripCode\":38526,\"Open\":158.78,\"Close\":158.74,\"High\":158.8,\"Low\":158.74,\"Volume\":23500,\"Date\":\"2025-02-27 03:28:00 PM\"},{\"ScripCode\":38526,\"Open\":158.79,\"Close\":158.74,\"High\":158.85,\"Low\":158.74,\"Volume\":54050,\"Date\":\"2025-02-27 03:29:00 PM\"}],\"27-03-2025\":[{\"ScripCode\":36398,\"Open\":164.66,\"Close\":162.73,\"High\":164.66,\"Low\":162.32,\"Volume\":63450,\"Date\":\"2025-02-24 09:15:00 AM\"},{\"ScripCode\":36398,\"Open\":162.61,\"Close\":162.3,\"High\":162.82,\"Low\":162,\"Volume\":103400,\"Date\":\"2025-02-24 09:16:00 AM\"},{\"ScripCode\":36398,\"Open\":162.24,\"Close\":161.84,\"High\":162.25,\"Low\":161.77,\"Volume\":77550,\"Date\":\"2025-02-24 09:17:00 AM\"},{\"ScripCode\":36398,\"Open\":161.97,\"Close\":162.07,\"High\":162.08,\"Low\":161.76,\"Volume\":94000,\"Date\":\"2025-02-24 09:18:00 AM\"},{\"ScripCode\":36398,\"Open\":162.11,\"Close\":162.38,\"High\":162.38,\"Low\":161.96,\"Volume\":98700,\"Date\":\"2025-02-24 09:19:00 AM\"},{\"ScripCode\":36398,\"Open\":162.42,\"Close\":162.25,\"High\":162.42,\"Low\":162.02,\"Volume\":119850,\"Date\":\"2025-02-24 09:20:00 AM\"},{\"ScripCode\":36398,\"Open\":162.25,\"Close\":162.57,\"High\":162.75,\"Low\":162.25,\"Volume\":42300,\"Date\":\"2025-02-24 09:21:00 AM\"},{\"ScripCode\":36398,\"Open\":162.84,\"Close\":162.88,\"High\":162.88,\"Low\":162.84,\"Volume\":98700,\"Date\":\"2025-02-24 09:22:00 AM\"},{\"ScripCode\":36398,\"Open\":163.1,\"Close\":163.1,\"High\":163.1,\"Low\":163.1,\"Volume\":39950,\"Date\":\"2025-02-24 09:23:00 AM\"},{\"ScripCode\":36398,\"Open\":163.2,\"Close\":162.98,\"High\":163.2,\"Low\":162.98,\"Volume\":79900,\"Date\":\"2025-02-24 09:24:00 AM\"},{\"ScripCode\":36398,\"Open\":163.06,\"Close\":163.06,\"High\":163.15,\"Low\":163.06,\"Volume\":68150,\"Date\":\"2025-02-24 09:25:00 AM\"},{\"ScripCode\":36398,\"Open\":163.06,\"Close\":162.62,\"High\":163.06,\"Low\":162.61,\"Volume\":65800,\"Date\":\"2025-02-24 09:26:00 AM\"},{\"ScripCode\":36398,\"Open\":162.64,\"Close\":163.47,\"High\":163.47,\"Low\":162.64,\"Volume\":91650,\"Date\":\"2025-02-24 09:27:00 AM\"},{\"ScripCode\":36398,\"Open\":163.45,\"Close\":163.65,\"High\":163.74,\"Low\":163.45,\"Volume\":258500,\"Date\":\"2025-02-24 09:28:00 AM\"},{\"ScripCode\":36398,\"Open\":163.5,\"Close\":163.42,\"High\":163.5,\"Low\":163.39,\"Volume\":136300,\"Date\":\"2025-02-24 09:29:00 AM\"},{\"ScripCode\":36398,\"Open\":163.37,\"Close\":163.25,\"High\":163.44,\"Low\":163.22,\"Volume\":119850,\"Date\":\"2025-02-24 09:30:00 AM\"},{\"ScripCode\":36398,\"Open\":163.25,\"Close\":163.27,\"High\":163.33,\"Low\":163.07,\"Volume\":103400,\"Date\":\"2025-02-24 09:31:00 AM\"},{\"ScripCode\":36398,\"Open\":163.24,\"Close\":163.21,\"High\":163.35,\"Low\":163.18,\"Volume\":86950,\"Date\":\"2025-02-24 09:32:00 AM\"},{\"ScripCode\":36398,\"Open\":163.14,\"Close\":163.26,\"High\":163.26,\"Low\":163.14,\"Volume\":21150,\"Date\":\"2025-02-24 09:33:00 AM\"},{\"ScripCode\":36398,\"Open\":163.59,\"Close\":163.44,\"High\":163.59,\"Low\":163.38,\"Volume\":65800,\"Date\":\"2025-02-24 09:34:00 AM\"},{\"ScripCode\":36398,\"Open\":163.43,\"Close\":163.27,\"High\":163.5,\"Low\":163.27,\"Volume\":47000,\"Date\":\"2025-02-24 09:35:00 AM\"},{\"ScripCode\":36398,\"Open\":163.31,\"Close\":163.23,\"High\":163.36,\"Low\":162.94,\"Volume\":79900,\"Date\":\"2025-02-24 09:36:00 AM\"},{\"ScripCode\":36398,\"Open\":163.21,\"Close\":163.21,\"High\":163.21,\"Low\":163.21,\"Volume\":25850,\"Date\":\"2025-02-24 09:37:00 AM\"},{\"ScripCode\":36398,\"Open\":163.22,\"Close\":163.39,\"High\":163.39,\"Low\":163.22,\"Volume\":75200,\"Date\":\"2025-02-24 09:38:00 AM\"},{\"ScripCode\":36398,\"Open\":162.99,\"Close\":162.87,\"High\":162.99,\"Low\":162.87,\"Volume\":77550,\"Date\":\"2025-02-24 09:39:00 AM\"},{\"ScripCode\":36398,\"Open\":162.87,\"Close\":162.99,\"High\":162.99,\"Low\":162.8,\"Volume\":77550,\"Date\":\"2025-02-24 09:40:00 AM\"},{\"ScripCode\":36398,\"Open\":162.99,\"Close\":162.83,\"High\":162.99,\"Low\":162.81,\"Volume\":72850,\"Date\":\"2025-02-24 09:41:00 AM\"},{\"ScripCode\":36398,\"Open\":162.83,\"Close\":162.71,\"High\":162.83,\"Low\":162.64,\"Volume\":37600,\"Date\":\"2025-02-24 09:42:00 AM\"},{\"ScripCode\":36398,\"Open\":162.71,\"Close\":162.5,\"High\":162.71,\"Low\":162.5,\"Volume\":72850,\"Date\":\"2025-02-24 09:43:00 AM\"},{\"ScripCode\":36398,\"Open\":162.32,\"Close\":162.55,\"High\":162.55,\"Low\":162.32,\"Volume\":110450,\"Date\":\"2025-02-24 09:44:00 AM\"},{\"ScripCode\":36398,\"Open\":162.54,\"Close\":162.83,\"High\":162.83,\"Low\":162.5,\"Volume\":61100,\"Date\":\"2025-02-24 09:45:00 AM\"},{\"ScripCode\":36398,\"Open\":162.77,\"Close\":162.76,\"High\":162.77,\"Low\":162.75,\"Volume\":89300,\"Date\":\"2025-02-24 09:46:00 AM\"},{\"ScripCode\":36398,\"Open\":162.76,\"Close\":162.87,\"High\":162.87,\"Low\":162.72,\"Volume\":30550,\"Date\":\"2025-02-24 09:47:00 AM\"},{\"ScripCode\":36398,\"Open\":162.82,\"Close\":162.84,\"High\":162.92,\"Low\":162.82,\"Volume\":86950,\"Date\":\"2025-02-24 09:48:00 AM\"},{\"ScripCode\":36398,\"Open\":162.77,\"Close\":162.82,\"High\":162.86,\"Low\":162.72,\"Volume\":68150,\"Date\":\"2025-02-24 09:49:00 AM\"},{\"ScripCode\":36398,\"Open\":162.82,\"Close\":162.91,\"High\":162.91,\"Low\":162.78,\"Volume\":23500,\"Date\":\"2025-02-24 09:50:00 AM\"},{\"ScripCode\":36398,\"Open\":162.77,\"Close\":162.81,\"High\":162.81,\"Low\":162.77,\"Volume\":35250,\"Date\":\"2025-02-24 09:51:00 AM\"},{\"ScripCode\":36398,\"Open\":162.81,\"Close\":163.27,\"High\":163.27,\"Low\":162.81,\"Volume\":152750,\"Date\":\"2025-02-24 09:52:00 AM\"},{\"ScripCode\":36398,\"Open\":163.27,\"Close\":163.39,\"High\":163.4,\"Low\":163.21,\"Volume\":117500,\"Date\":\"2025-02-24 09:53:00 AM\"},{\"ScripCode\":36398,\"Open\":163.39,\"Close\":163.09,\"High\":163.39,\"Low\":163.09,\"Volume\":30550,\"Date\":\"2025-02-24 09:54:00 AM\"},{\"ScripCode\":36398,\"Open\":163.14,\"Close\":163.14,\"High\":163.14,\"Low\":163.14,\"Volume\":21150,\"Date\":\"2025-02-24 09:55:00 AM\"},{\"ScripCode\":36398,\"Open\":163.17,\"Close\":163.08,\"High\":163.17,\"Low\":163.08,\"Volume\":103400,\"Date\":\"2025-02-24 09:56:00 AM\"},{\"ScripCode\":36398,\"Open\":163.25,\"Close\":163.25,\"High\":163.25,\"Low\":163.25,\"Volume\":51700,\"Date\":\"2025-02-24 09:57:00 AM\"},{\"ScripCode\":36398,\"Open\":163.29,\"Close\":163.44,\"High\":163.44,\"Low\":163.29,\"Volume\":58750,\"Date\":\"2025-02-24 09:58:00 AM\"},{\"ScripCode\":36398,\"Open\":163.6,\"Close\":163.6,\"High\":163.6,\"Low\":163.6,\"Volume\":49350,\"Date\":\"2025-02-24 09:59:00 AM\"},{\"ScripCode\":36398,\"Open\":163.63,\"Close\":163.55,\"High\":163.63,\"Low\":163.55,\"Volume\":1019900,\"Date\":\"2025-02-24 10:00:00 AM\"},{\"ScripCode\":36398,\"Open\":163.62,\"Close\":163.45,\"High\":163.62,\"Low\":163.45,\"Volume\":72850,\"Date\":\"2025-02-24 10:01:00 AM\"},{\"ScripCode\":36398,\"Open\":163.39,\"Close\":163.39,\"High\":163.39,\"Low\":163.39,\"Volume\":14100,\"Date\":\"2025-02-24 10:02:00 AM\"},{\"ScripCode\":36398,\"Open\":163.26,\"Close\":163.39,\"High\":163.39,\"Low\":163.26,\"Volume\":63450,\"Date\":\"2025-02-24 10:03:00 AM\"},{\"ScripCode\":36398,\"Open\":163.39,\"Close\":163.39,\"High\":163.39,\"Low\":163.39,\"Volume\":25850,\"Date\":\"2025-02-24 10:04:00 AM\"},{\"ScripCode\":36398,\"Open\":163.4,\"Close\":163.29,\"High\":163.4,\"Low\":163.2,\"Volume\":44650,\"Date\":\"2025-02-24 10:05:00 AM\"},{\"ScripCode\":36398,\"Open\":163.29,\"Close\":163.22,\"High\":163.3,\"Low\":163.22,\"Volume\":44650,\"Date\":\"2025-02-24 10:06:00 AM\"},{\"ScripCode\":36398,\"Open\":163.22,\"Close\":163.18,\"High\":163.33,\"Low\":163.18,\"Volume\":42300,\"Date\":\"2025-02-24 10:07:00 AM\"},{\"ScripCode\":36398,\"Open\":163.18,\"Close\":163.25,\"High\":163.25,\"Low\":163.18,\"Volume\":51700,\"Date\":\"2025-02-24 10:08:00 AM\"},{\"ScripCode\":36398,\"Open\":163.33,\"Close\":163.42,\"High\":163.42,\"Low\":163.24,\"Volume\":47000,\"Date\":\"2025-02-24 10:09:00 AM\"},{\"ScripCode\":36398,\"Open\":163.47,\"Close\":163.47,\"High\":163.47,\"Low\":163.47,\"Volume\":9400,\"Date\":\"2025-02-24 10:10:00 AM\"},{\"ScripCode\":36398,\"Open\":163.67,\"Close\":163.46,\"High\":163.67,\"Low\":163.46,\"Volume\":232650,\"Date\":\"2025-02-24 10:11:00 AM\"},{\"ScripCode\":36398,\"Open\":163.46,\"Close\":163.48,\"High\":163.57,\"Low\":163.46,\"Volume\":30550,\"Date\":\"2025-02-24 10:12:00 AM\"},{\"ScripCode\":36398,\"Open\":163.47,\"Close\":163.26,\"High\":163.47,\"Low\":163.26,\"Volume\":51700,\"Date\":\"2025-02-24 10:13:00 AM\"},{\"ScripCode\":36398,\"Open\":163.23,\"Close\":163.48,\"High\":163.48,\"Low\":163.14,\"Volume\":49350,\"Date\":\"2025-02-24 10:14:00 AM\"},{\"ScripCode\":36398,\"Open\":163.34,\"Close\":163.18,\"High\":163.34,\"Low\":163.18,\"Volume\":49350,\"Date\":\"2025-02-24 10:15:00 AM\"},{\"ScripCode\":36398,\"Open\":163.3,\"Close\":163.3,\"High\":163.3,\"Low\":163.3,\"Volume\":70500,\"Date\":\"2025-02-24 10:16:00 AM\"},{\"ScripCode\":36398,\"Open\":163.49,\"Close\":163.49,\"High\":163.49,\"Low\":163.49,\"Volume\":14100,\"Date\":\"2025-02-24 10:17:00 AM\"},{\"ScripCode\":36398,\"Open\":163.58,\"Close\":163.58,\"High\":163.58,\"Low\":163.58,\"Volume\":37600,\"Date\":\"2025-02-24 10:18:00 AM\"},{\"ScripCode\":36398,\"Open\":163.41,\"Close\":163.32,\"High\":163.41,\"Low\":163.32,\"Volume\":141000,\"Date\":\"2025-02-24 10:19:00 AM\"},{\"ScripCode\":36398,\"Open\":163.5,\"Close\":163.5,\"High\":163.5,\"Low\":163.5,\"Volume\":16450,\"Date\":\"2025-02-24 10:20:00 AM\"},{\"ScripCode\":36398,\"Open\":163.62,\"Close\":163.62,\"High\":163.62,\"Low\":163.62,\"Volume\":77550,\"Date\":\"2025-02-24 10:21:00 AM\"},{\"ScripCode\":36398,\"Open\":163.68,\"Close\":163.94,\"High\":163.97,\"Low\":163.68,\"Volume\":300800,\"Date\":\"2025-02-24 10:22:00 AM\"},{\"ScripCode\":36398,\"Open\":163.9,\"Close\":163.56,\"High\":163.93,\"Low\":163.56,\"Volume\":61100,\"Date\":\"2025-02-24 10:23:00 AM\"},{\"ScripCode\":36398,\"Open\":163.56,\"Close\":163.32,\"High\":163.56,\"Low\":163.32,\"Volume\":105750,\"Date\":\"2025-02-24 10:24:00 AM\"},{\"ScripCode\":36398,\"Open\":163.25,\"Close\":163.25,\"High\":163.25,\"Low\":163.25,\"Volume\":23500,\"Date\":\"2025-02-24 10:25:00 AM\"},{\"ScripCode\":36398,\"Open\":163.08,\"Close\":163.14,\"High\":163.14,\"Low\":163.08,\"Volume\":141000,\"Date\":\"2025-02-24 10:26:00 AM\"},{\"ScripCode\":36398,\"Open\":163.07,\"Close\":163.07,\"High\":163.07,\"Low\":163.07,\"Volume\":96350,\"Date\":\"2025-02-24 10:27:00 AM\"},{\"ScripCode\":36398,\"Open\":163.23,\"Close\":163.29,\"High\":163.29,\"Low\":163.23,\"Volume\":54050,\"Date\":\"2025-02-24 10:28:00 AM\"},{\"ScripCode\":36398,\"Open\":163.32,\"Close\":163.32,\"High\":163.32,\"Low\":163.32,\"Volume\":49350,\"Date\":\"2025-02-24 10:29:00 AM\"},{\"ScripCode\":36398,\"Open\":163.26,\"Close\":163.26,\"High\":163.26,\"Low\":163.26,\"Volume\":25850,\"Date\":\"2025-02-24 10:30:00 AM\"},{\"ScripCode\":36398,\"Open\":163.37,\"Close\":163.33,\"High\":163.37,\"Low\":163.33,\"Volume\":32900,\"Date\":\"2025-02-24 10:31:00 AM\"},{\"ScripCode\":36398,\"Open\":163.38,\"Close\":163.42,\"High\":163.42,\"Low\":163.38,\"Volume\":35250,\"Date\":\"2025-02-24 10:32:00 AM\"},{\"ScripCode\":36398,\"Open\":163.54,\"Close\":163.54,\"High\":163.54,\"Low\":163.54,\"Volume\":28200,\"Date\":\"2025-02-24 10:33:00 AM\"},{\"ScripCode\":36398,\"Open\":163.54,\"Close\":163.58,\"High\":163.58,\"Low\":163.54,\"Volume\":35250,\"Date\":\"2025-02-24 10:34:00 AM\"},{\"ScripCode\":36398,\"Open\":163.57,\"Close\":163.57,\"High\":163.57,\"Low\":163.57,\"Volume\":39950,\"Date\":\"2025-02-24 10:35:00 AM\"},{\"ScripCode\":36398,\"Open\":163.5,\"Close\":163.5,\"High\":163.5,\"Low\":163.5,\"Volume\":32900,\"Date\":\"2025-02-24 10:36:00 AM\"},{\"ScripCode\":36398,\"Open\":163.5,\"Close\":163.41,\"High\":163.5,\"Low\":163.41,\"Volume\":42300,\"Date\":\"2025-02-24 10:37:00 AM\"},{\"ScripCode\":36398,\"Open\":163.5,\"Close\":163.47,\"High\":163.5,\"Low\":163.47,\"Volume\":56400,\"Date\":\"2025-02-24 10:38:00 AM\"},{\"ScripCode\":36398,\"Open\":163.62,\"Close\":163.62,\"High\":163.62,\"Low\":163.62,\"Volume\":25850,\"Date\":\"2025-02-24 10:39:00 AM\"},{\"ScripCode\":36398,\"Open\":163.55,\"Close\":163.48,\"High\":163.55,\"Low\":163.48,\"Volume\":404200,\"Date\":\"2025-02-24 10:40:00 AM\"},{\"ScripCode\":36398,\"Open\":163.57,\"Close\":163.48,\"High\":163.57,\"Low\":163.48,\"Volume\":72850,\"Date\":\"2025-02-24 10:41:00 AM\"},{\"ScripCode\":36398,\"Open\":163.31,\"Close\":163.31,\"High\":163.31,\"Low\":163.31,\"Volume\":11750,\"Date\":\"2025-02-24 10:42:00 AM\"},{\"ScripCode\":36398,\"Open\":163.44,\"Close\":163.48,\"High\":163.48,\"Low\":163.44,\"Volume\":47000,\"Date\":\"2025-02-24 10:43:00 AM\"},{\"ScripCode\":36398,\"Open\":163.47,\"Close\":163.46,\"High\":163.47,\"Low\":163.46,\"Volume\":49350,\"Date\":\"2025-02-24 10:44:00 AM\"},{\"ScripCode\":36398,\"Open\":163.3,\"Close\":163.26,\"High\":163.3,\"Low\":163.26,\"Volume\":51700,\"Date\":\"2025-02-24 10:45:00 AM\"},{\"ScripCode\":36398,\"Open\":163.4,\"Close\":163.4,\"High\":163.4,\"Low\":163.4,\"Volume\":47000,\"Date\":\"2025-02-24 10:46:00 AM\"},{\"ScripCode\":36398,\"Open\":163.51,\"Close\":163.61,\"High\":163.61,\"Low\":163.51,\"Volume\":44650,\"Date\":\"2025-02-24 10:47:00 AM\"},{\"ScripCode\":36398,\"Open\":163.61,\"Close\":163.61,\"High\":163.61,\"Low\":163.61,\"Volume\":56400,\"Date\":\"2025-02-24 10:48:00 AM\"},{\"ScripCode\":36398,\"Open\":163.65,\"Close\":163.64,\"High\":163.65,\"Low\":163.64,\"Volume\":42300,\"Date\":\"2025-02-24 10:49:00 AM\"},{\"ScripCode\":36398,\"Open\":163.61,\"Close\":163.6,\"High\":163.67,\"Low\":163.6,\"Volume\":47000,\"Date\":\"2025-02-24 10:50:00 AM\"},{\"ScripCode\":36398,\"Open\":163.57,\"Close\":163.57,\"High\":163.57,\"Low\":163.57,\"Volume\":32900,\"Date\":\"2025-02-24 10:51:00 AM\"},{\"ScripCode\":36398,\"Open\":163.63,\"Close\":163.75,\"High\":163.75,\"Low\":163.63,\"Volume\":79900,\"Date\":\"2025-02-24 10:52:00 AM\"},{\"ScripCode\":36398,\"Open\":163.91,\"Close\":163.91,\"High\":163.91,\"Low\":163.91,\"Volume\":32900,\"Date\":\"2025-02-24 10:53:00 AM\"},{\"ScripCode\":36398,\"Open\":164.03,\"Close\":164,\"High\":164.13,\"Low\":164,\"Volume\":75200,\"Date\":\"2025-02-24 10:54:00 AM\"},{\"ScripCode\":36398,\"Open\":163.91,\"Close\":163.91,\"High\":163.91,\"Low\":163.91,\"Volume\":75200,\"Date\":\"2025-02-24 10:55:00 AM\"},{\"ScripCode\":36398,\"Open\":163.93,\"Close\":163.62,\"High\":163.93,\"Low\":163.62,\"Volume\":326650,\"Date\":\"2025-02-24 10:56:00 AM\"},{\"ScripCode\":36398,\"Open\":163.7,\"Close\":163.7,\"High\":163.7,\"Low\":163.7,\"Volume\":21150,\"Date\":\"2025-02-24 10:57:00 AM\"},{\"ScripCode\":36398,\"Open\":163.6,\"Close\":163.45,\"High\":163.6,\"Low\":163.45,\"Volume\":150400,\"Date\":\"2025-02-24 10:58:00 AM\"},{\"ScripCode\":36398,\"Open\":163.45,\"Close\":163.4,\"High\":163.46,\"Low\":163.4,\"Volume\":30550,\"Date\":\"2025-02-24 10:59:00 AM\"},{\"ScripCode\":36398,\"Open\":163.4,\"Close\":163.57,\"High\":163.57,\"Low\":163.4,\"Volume\":58750,\"Date\":\"2025-02-24 11:00:00 AM\"},{\"ScripCode\":36398,\"Open\":163.53,\"Close\":163.61,\"High\":163.61,\"Low\":163.53,\"Volume\":56400,\"Date\":\"2025-02-24 11:01:00 AM\"},{\"ScripCode\":36398,\"Open\":163.61,\"Close\":163.59,\"High\":163.61,\"Low\":163.51,\"Volume\":30550,\"Date\":\"2025-02-24 11:02:00 AM\"},{\"ScripCode\":36398,\"Open\":163.59,\"Close\":163.61,\"High\":163.69,\"Low\":163.59,\"Volume\":25850,\"Date\":\"2025-02-24 11:03:00 AM\"},{\"ScripCode\":36398,\"Open\":163.61,\"Close\":163.61,\"High\":163.61,\"Low\":163.61,\"Volume\":58750,\"Date\":\"2025-02-24 11:04:00 AM\"},{\"ScripCode\":36398,\"Open\":163.63,\"Close\":163.66,\"High\":163.66,\"Low\":163.63,\"Volume\":47000,\"Date\":\"2025-02-24 11:05:00 AM\"},{\"ScripCode\":36398,\"Open\":163.66,\"Close\":163.58,\"High\":163.66,\"Low\":163.58,\"Volume\":32900,\"Date\":\"2025-02-24 11:06:00 AM\"},{\"ScripCode\":36398,\"Open\":163.59,\"Close\":163.65,\"High\":163.7,\"Low\":163.59,\"Volume\":39950,\"Date\":\"2025-02-24 11:07:00 AM\"},{\"ScripCode\":36398,\"Open\":163.65,\"Close\":163.76,\"High\":163.76,\"Low\":163.65,\"Volume\":61100,\"Date\":\"2025-02-24 11:08:00 AM\"},{\"ScripCode\":36398,\"Open\":163.79,\"Close\":163.83,\"High\":163.83,\"Low\":163.79,\"Volume\":91650,\"Date\":\"2025-02-24 11:09:00 AM\"},{\"ScripCode\":36398,\"Open\":163.83,\"Close\":163.83,\"High\":163.83,\"Low\":163.83,\"Volume\":32900,\"Date\":\"2025-02-24 11:10:00 AM\"},{\"ScripCode\":36398,\"Open\":163.8,\"Close\":164.17,\"High\":164.17,\"Low\":163.8,\"Volume\":1640300,\"Date\":\"2025-02-24 11:11:00 AM\"},{\"ScripCode\":36398,\"Open\":164.16,\"Close\":164.2,\"High\":164.2,\"Low\":164.12,\"Volume\":42300,\"Date\":\"2025-02-24 11:12:00 AM\"},{\"ScripCode\":36398,\"Open\":164.2,\"Close\":164.2,\"High\":164.2,\"Low\":164.2,\"Volume\":32900,\"Date\":\"2025-02-24 11:13:00 AM\"},{\"ScripCode\":36398,\"Open\":164.1,\"Close\":164.02,\"High\":164.1,\"Low\":164.02,\"Volume\":79900,\"Date\":\"2025-02-24 11:14:00 AM\"},{\"ScripCode\":36398,\"Open\":163.83,\"Close\":163.8,\"High\":163.83,\"Low\":163.8,\"Volume\":28200,\"Date\":\"2025-02-24 11:15:00 AM\"},{\"ScripCode\":36398,\"Open\":163.87,\"Close\":163.94,\"High\":163.94,\"Low\":163.87,\"Volume\":35250,\"Date\":\"2025-02-24 11:16:00 AM\"},{\"ScripCode\":36398,\"Open\":163.91,\"Close\":163.92,\"High\":163.92,\"Low\":163.91,\"Volume\":30550,\"Date\":\"2025-02-24 11:17:00 AM\"},{\"ScripCode\":36398,\"Open\":163.92,\"Close\":164,\"High\":164,\"Low\":163.92,\"Volume\":44650,\"Date\":\"2025-02-24 11:18:00 AM\"},{\"ScripCode\":36398,\"Open\":164,\"Close\":163.99,\"High\":164,\"Low\":163.99,\"Volume\":30550,\"Date\":\"2025-02-24 11:19:00 AM\"},{\"ScripCode\":36398,\"Open\":163.85,\"Close\":163.85,\"High\":163.85,\"Low\":163.85,\"Volume\":42300,\"Date\":\"2025-02-24 11:20:00 AM\"},{\"ScripCode\":36398,\"Open\":163.91,\"Close\":163.91,\"High\":163.91,\"Low\":163.91,\"Volume\":16450,\"Date\":\"2025-02-24 11:21:00 AM\"},{\"ScripCode\":36398,\"Open\":163.9,\"Close\":163.93,\"High\":163.93,\"Low\":163.9,\"Volume\":152750,\"Date\":\"2025-02-24 11:22:00 AM\"},{\"ScripCode\":36398,\"Open\":164.09,\"Close\":164.09,\"High\":164.09,\"Low\":164.09,\"Volume\":42300,\"Date\":\"2025-02-24 11:23:00 AM\"},{\"ScripCode\":36398,\"Open\":163.96,\"Close\":164.05,\"High\":164.05,\"Low\":163.96,\"Volume\":56400,\"Date\":\"2025-02-24 11:24:00 AM\"},{\"ScripCode\":36398,\"Open\":164.06,\"Close\":163.98,\"High\":164.06,\"Low\":163.98,\"Volume\":72850,\"Date\":\"2025-02-24 11:25:00 AM\"},{\"ScripCode\":36398,\"Open\":163.98,\"Close\":163.98,\"High\":163.98,\"Low\":163.98,\"Volume\":63450,\"Date\":\"2025-02-24 11:26:00 AM\"},{\"ScripCode\":36398,\"Open\":163.75,\"Close\":163.79,\"High\":163.79,\"Low\":163.75,\"Volume\":72850,\"Date\":\"2025-02-24 11:27:00 AM\"},{\"ScripCode\":36398,\"Open\":163.79,\"Close\":163.75,\"High\":163.79,\"Low\":163.65,\"Volume\":30550,\"Date\":\"2025-02-24 11:28:00 AM\"},{\"ScripCode\":36398,\"Open\":163.97,\"Close\":163.97,\"High\":163.97,\"Low\":163.97,\"Volume\":28200,\"Date\":\"2025-02-24 11:29:00 AM\"},{\"ScripCode\":36398,\"Open\":163.97,\"Close\":163.97,\"High\":163.97,\"Low\":163.97,\"Volume\":42300,\"Date\":\"2025-02-24 11:30:00 AM\"},{\"ScripCode\":36398,\"Open\":163.95,\"Close\":164.05,\"High\":164.05,\"Low\":163.95,\"Volume\":47000,\"Date\":\"2025-02-24 11:31:00 AM\"},{\"ScripCode\":36398,\"Open\":164.02,\"Close\":163.95,\"High\":164.02,\"Low\":163.95,\"Volume\":56400,\"Date\":\"2025-02-24 11:32:00 AM\"},{\"ScripCode\":36398,\"Open\":163.95,\"Close\":163.95,\"High\":163.95,\"Low\":163.95,\"Volume\":39950,\"Date\":\"2025-02-24 11:33:00 AM\"},{\"ScripCode\":36398,\"Open\":163.82,\"Close\":163.82,\"High\":163.82,\"Low\":163.82,\"Volume\":32900,\"Date\":\"2025-02-24 11:34:00 AM\"},{\"ScripCode\":36398,\"Open\":164.01,\"Close\":163.96,\"High\":164.01,\"Low\":163.96,\"Volume\":65800,\"Date\":\"2025-02-24 11:35:00 AM\"},{\"ScripCode\":36398,\"Open\":163.96,\"Close\":164.01,\"High\":164.01,\"Low\":163.96,\"Volume\":54050,\"Date\":\"2025-02-24 11:36:00 AM\"},{\"ScripCode\":36398,\"Open\":163.96,\"Close\":164,\"High\":164,\"Low\":163.96,\"Volume\":77550,\"Date\":\"2025-02-24 11:37:00 AM\"},{\"ScripCode\":36398,\"Open\":163.97,\"Close\":163.97,\"High\":163.97,\"Low\":163.97,\"Volume\":23500,\"Date\":\"2025-02-24 11:38:00 AM\"},{\"ScripCode\":36398,\"Open\":163.95,\"Close\":163.94,\"High\":163.95,\"Low\":163.94,\"Volume\":51700,\"Date\":\"2025-02-24 11:39:00 AM\"},{\"ScripCode\":36398,\"Open\":163.94,\"Close\":163.94,\"High\":163.94,\"Low\":163.94,\"Volume\":16450,\"Date\":\"2025-02-24 11:40:00 AM\"},{\"ScripCode\":36398,\"Open\":164.26,\"Close\":164.35,\"High\":164.35,\"Low\":164.26,\"Volume\":77550,\"Date\":\"2025-02-24 11:41:00 AM\"},{\"ScripCode\":36398,\"Open\":164.35,\"Close\":164.35,\"High\":164.35,\"Low\":164.35,\"Volume\":30550,\"Date\":\"2025-02-24 11:42:00 AM\"},{\"ScripCode\":36398,\"Open\":164.5,\"Close\":164.82,\"High\":164.82,\"Low\":164.5,\"Volume\":56400,\"Date\":\"2025-02-24 11:43:00 AM\"},{\"ScripCode\":36398,\"Open\":165.09,\"Close\":165.09,\"High\":165.09,\"Low\":164.8,\"Volume\":122200,\"Date\":\"2025-02-24 11:44:00 AM\"},{\"ScripCode\":36398,\"Open\":165.15,\"Close\":165.26,\"High\":165.26,\"Low\":165.14,\"Volume\":145700,\"Date\":\"2025-02-24 11:45:00 AM\"},{\"ScripCode\":36398,\"Open\":165.16,\"Close\":165.16,\"High\":165.16,\"Low\":165.16,\"Volume\":110450,\"Date\":\"2025-02-24 11:46:00 AM\"},{\"ScripCode\":36398,\"Open\":165.2,\"Close\":165.34,\"High\":165.41,\"Low\":165.17,\"Volume\":42300,\"Date\":\"2025-02-24 11:47:00 AM\"},{\"ScripCode\":36398,\"Open\":165.49,\"Close\":165.55,\"High\":165.55,\"Low\":165.49,\"Volume\":72850,\"Date\":\"2025-02-24 11:48:00 AM\"},{\"ScripCode\":36398,\"Open\":165.66,\"Close\":165.66,\"High\":165.66,\"Low\":165.64,\"Volume\":376000,\"Date\":\"2025-02-24 11:49:00 AM\"},{\"ScripCode\":36398,\"Open\":165.96,\"Close\":165.65,\"High\":165.96,\"Low\":165.65,\"Volume\":183300,\"Date\":\"2025-02-24 11:50:00 AM\"},{\"ScripCode\":36398,\"Open\":165.52,\"Close\":165.47,\"High\":165.52,\"Low\":165.47,\"Volume\":117500,\"Date\":\"2025-02-24 11:51:00 AM\"},{\"ScripCode\":36398,\"Open\":165.47,\"Close\":165.66,\"High\":165.66,\"Low\":165.47,\"Volume\":51700,\"Date\":\"2025-02-24 11:52:00 AM\"},{\"ScripCode\":36398,\"Open\":165.8,\"Close\":165.8,\"High\":165.8,\"Low\":165.8,\"Volume\":63450,\"Date\":\"2025-02-24 11:53:00 AM\"},{\"ScripCode\":36398,\"Open\":165.75,\"Close\":165.64,\"High\":165.75,\"Low\":165.64,\"Volume\":108100,\"Date\":\"2025-02-24 11:54:00 AM\"},{\"ScripCode\":36398,\"Open\":165.99,\"Close\":165.94,\"High\":165.99,\"Low\":165.82,\"Volume\":989350,\"Date\":\"2025-02-24 11:55:00 AM\"},{\"ScripCode\":36398,\"Open\":165.94,\"Close\":165.88,\"High\":165.98,\"Low\":165.88,\"Volume\":108100,\"Date\":\"2025-02-24 11:56:00 AM\"},{\"ScripCode\":36398,\"Open\":165.73,\"Close\":165.73,\"High\":165.73,\"Low\":165.73,\"Volume\":47000,\"Date\":\"2025-02-24 11:57:00 AM\"},{\"ScripCode\":36398,\"Open\":165.64,\"Close\":165.62,\"High\":165.64,\"Low\":165.62,\"Volume\":65800,\"Date\":\"2025-02-24 11:58:00 AM\"},{\"ScripCode\":36398,\"Open\":165.5,\"Close\":165.3,\"High\":165.5,\"Low\":165.27,\"Volume\":98700,\"Date\":\"2025-02-24 11:59:00 AM\"},{\"ScripCode\":36398,\"Open\":165.28,\"Close\":165.27,\"High\":165.28,\"Low\":165.22,\"Volume\":84600,\"Date\":\"2025-02-24 12:00:00 PM\"},{\"ScripCode\":36398,\"Open\":165.34,\"Close\":165.43,\"High\":165.43,\"Low\":165.34,\"Volume\":28200,\"Date\":\"2025-02-24 12:01:00 PM\"},{\"ScripCode\":36398,\"Open\":165.27,\"Close\":165.27,\"High\":165.27,\"Low\":165.27,\"Volume\":129250,\"Date\":\"2025-02-24 12:02:00 PM\"},{\"ScripCode\":36398,\"Open\":165.25,\"Close\":165.15,\"High\":165.25,\"Low\":165.15,\"Volume\":68150,\"Date\":\"2025-02-24 12:03:00 PM\"},{\"ScripCode\":36398,\"Open\":165.1,\"Close\":165.1,\"High\":165.1,\"Low\":165.1,\"Volume\":63450,\"Date\":\"2025-02-24 12:04:00 PM\"},{\"ScripCode\":36398,\"Open\":165.02,\"Close\":165.08,\"High\":165.08,\"Low\":165.02,\"Volume\":47000,\"Date\":\"2025-02-24 12:05:00 PM\"},{\"ScripCode\":36398,\"Open\":165.08,\"Close\":164.86,\"High\":165.08,\"Low\":164.86,\"Volume\":47000,\"Date\":\"2025-02-24 12:06:00 PM\"},{\"ScripCode\":36398,\"Open\":164.93,\"Close\":165.13,\"High\":165.13,\"Low\":164.93,\"Volume\":72850,\"Date\":\"2025-02-24 12:07:00 PM\"},{\"ScripCode\":36398,\"Open\":164.97,\"Close\":165.11,\"High\":165.2,\"Low\":164.97,\"Volume\":75200,\"Date\":\"2025-02-24 12:08:00 PM\"},{\"ScripCode\":36398,\"Open\":165.16,\"Close\":165.03,\"High\":165.16,\"Low\":165.03,\"Volume\":54050,\"Date\":\"2025-02-24 12:09:00 PM\"},{\"ScripCode\":36398,\"Open\":165.03,\"Close\":165.03,\"High\":165.03,\"Low\":165.03,\"Volume\":103400,\"Date\":\"2025-02-24 12:10:00 PM\"},{\"ScripCode\":36398,\"Open\":165.03,\"Close\":165.03,\"High\":165.03,\"Low\":165.03,\"Volume\":49350,\"Date\":\"2025-02-24 12:11:00 PM\"},{\"ScripCode\":36398,\"Open\":165.03,\"Close\":165.09,\"High\":165.09,\"Low\":165.03,\"Volume\":54050,\"Date\":\"2025-02-24 12:12:00 PM\"},{\"ScripCode\":36398,\"Open\":165.25,\"Close\":165.25,\"High\":165.25,\"Low\":165.25,\"Volume\":56400,\"Date\":\"2025-02-24 12:13:00 PM\"},{\"ScripCode\":36398,\"Open\":165.33,\"Close\":165.43,\"High\":165.43,\"Low\":165.33,\"Volume\":173900,\"Date\":\"2025-02-24 12:14:00 PM\"},{\"ScripCode\":36398,\"Open\":165.59,\"Close\":165.59,\"High\":165.59,\"Low\":165.59,\"Volume\":56400,\"Date\":\"2025-02-24 12:15:00 PM\"},{\"ScripCode\":36398,\"Open\":165.59,\"Close\":165.66,\"High\":165.66,\"Low\":165.59,\"Volume\":37600,\"Date\":\"2025-02-24 12:16:00 PM\"},{\"ScripCode\":36398,\"Open\":165.64,\"Close\":165.68,\"High\":165.68,\"Low\":165.64,\"Volume\":61100,\"Date\":\"2025-02-24 12:17:00 PM\"},{\"ScripCode\":36398,\"Open\":165.64,\"Close\":165.64,\"High\":165.64,\"Low\":165.64,\"Volume\":49350,\"Date\":\"2025-02-24 12:18:00 PM\"},{\"ScripCode\":36398,\"Open\":165.56,\"Close\":165.65,\"High\":165.65,\"Low\":165.56,\"Volume\":63450,\"Date\":\"2025-02-24 12:19:00 PM\"},{\"ScripCode\":36398,\"Open\":165.56,\"Close\":165.43,\"High\":165.56,\"Low\":165.43,\"Volume\":37600,\"Date\":\"2025-02-24 12:20:00 PM\"},{\"ScripCode\":36398,\"Open\":165.46,\"Close\":165.4,\"High\":165.46,\"Low\":165.4,\"Volume\":44650,\"Date\":\"2025-02-24 12:21:00 PM\"},{\"ScripCode\":36398,\"Open\":165.4,\"Close\":165.55,\"High\":165.55,\"Low\":165.4,\"Volume\":103400,\"Date\":\"2025-02-24 12:22:00 PM\"},{\"ScripCode\":36398,\"Open\":165.53,\"Close\":165.56,\"High\":165.56,\"Low\":165.48,\"Volume\":98700,\"Date\":\"2025-02-24 12:23:00 PM\"},{\"ScripCode\":36398,\"Open\":165.56,\"Close\":165.56,\"High\":165.56,\"Low\":165.56,\"Volume\":56400,\"Date\":\"2025-02-24 12:24:00 PM\"},{\"ScripCode\":36398,\"Open\":165.5,\"Close\":165.44,\"High\":165.5,\"Low\":165.43,\"Volume\":35250,\"Date\":\"2025-02-24 12:25:00 PM\"},{\"ScripCode\":36398,\"Open\":165.41,\"Close\":165.41,\"High\":165.41,\"Low\":165.41,\"Volume\":39950,\"Date\":\"2025-02-24 12:26:00 PM\"},{\"ScripCode\":36398,\"Open\":165.56,\"Close\":165.62,\"High\":165.62,\"Low\":165.56,\"Volume\":61100,\"Date\":\"2025-02-24 12:27:00 PM\"},{\"ScripCode\":36398,\"Open\":165.59,\"Close\":165.8,\"High\":165.8,\"Low\":165.59,\"Volume\":35250,\"Date\":\"2025-02-24 12:28:00 PM\"},{\"ScripCode\":36398,\"Open\":165.62,\"Close\":165.71,\"High\":165.71,\"Low\":165.62,\"Volume\":70500,\"Date\":\"2025-02-24 12:29:00 PM\"},{\"ScripCode\":36398,\"Open\":165.57,\"Close\":165.57,\"High\":165.57,\"Low\":165.57,\"Volume\":47000,\"Date\":\"2025-02-24 12:30:00 PM\"},{\"ScripCode\":36398,\"Open\":165.57,\"Close\":165.74,\"High\":165.74,\"Low\":165.57,\"Volume\":44650,\"Date\":\"2025-02-24 12:31:00 PM\"},{\"ScripCode\":36398,\"Open\":165.66,\"Close\":165.73,\"High\":165.73,\"Low\":165.57,\"Volume\":75200,\"Date\":\"2025-02-24 12:32:00 PM\"},{\"ScripCode\":36398,\"Open\":165.72,\"Close\":165.6,\"High\":165.74,\"Low\":165.6,\"Volume\":72850,\"Date\":\"2025-02-24 12:33:00 PM\"},{\"ScripCode\":36398,\"Open\":165.6,\"Close\":165.73,\"High\":165.73,\"Low\":165.6,\"Volume\":70500,\"Date\":\"2025-02-24 12:34:00 PM\"},{\"ScripCode\":36398,\"Open\":165.75,\"Close\":165.75,\"High\":165.75,\"Low\":165.75,\"Volume\":25850,\"Date\":\"2025-02-24 12:35:00 PM\"},{\"ScripCode\":36398,\"Open\":165.75,\"Close\":165.61,\"High\":165.75,\"Low\":165.61,\"Volume\":61100,\"Date\":\"2025-02-24 12:36:00 PM\"},{\"ScripCode\":36398,\"Open\":165.66,\"Close\":165.64,\"High\":165.66,\"Low\":165.64,\"Volume\":70500,\"Date\":\"2025-02-24 12:37:00 PM\"},{\"ScripCode\":36398,\"Open\":165.64,\"Close\":165.84,\"High\":165.84,\"Low\":165.64,\"Volume\":49350,\"Date\":\"2025-02-24 12:38:00 PM\"},{\"ScripCode\":36398,\"Open\":165.87,\"Close\":165.95,\"High\":165.95,\"Low\":165.87,\"Volume\":98700,\"Date\":\"2025-02-24 12:39:00 PM\"},{\"ScripCode\":36398,\"Open\":165.87,\"Close\":165.87,\"High\":165.87,\"Low\":165.87,\"Volume\":35250,\"Date\":\"2025-02-24 12:40:00 PM\"},{\"ScripCode\":36398,\"Open\":165.81,\"Close\":165.83,\"High\":165.83,\"Low\":165.81,\"Volume\":68150,\"Date\":\"2025-02-24 12:41:00 PM\"},{\"ScripCode\":36398,\"Open\":165.83,\"Close\":165.83,\"High\":165.83,\"Low\":165.83,\"Volume\":84600,\"Date\":\"2025-02-24 12:42:00 PM\"},{\"ScripCode\":36398,\"Open\":165.88,\"Close\":165.87,\"High\":165.88,\"Low\":165.87,\"Volume\":101050,\"Date\":\"2025-02-24 12:43:00 PM\"},{\"ScripCode\":36398,\"Open\":165.91,\"Close\":165.86,\"High\":165.91,\"Low\":165.86,\"Volume\":91650,\"Date\":\"2025-02-24 12:44:00 PM\"},{\"ScripCode\":36398,\"Open\":165.87,\"Close\":165.83,\"High\":165.87,\"Low\":165.83,\"Volume\":54050,\"Date\":\"2025-02-24 12:45:00 PM\"},{\"ScripCode\":36398,\"Open\":165.93,\"Close\":165.93,\"High\":165.93,\"Low\":165.93,\"Volume\":63450,\"Date\":\"2025-02-24 12:46:00 PM\"},{\"ScripCode\":36398,\"Open\":165.98,\"Close\":165.98,\"High\":165.98,\"Low\":165.98,\"Volume\":32900,\"Date\":\"2025-02-24 12:47:00 PM\"},{\"ScripCode\":36398,\"Open\":166.2,\"Close\":166.13,\"High\":166.2,\"Low\":166.06,\"Volume\":507600,\"Date\":\"2025-02-24 12:48:00 PM\"},{\"ScripCode\":36398,\"Open\":166.13,\"Close\":166.23,\"High\":166.23,\"Low\":166.1,\"Volume\":173900,\"Date\":\"2025-02-24 12:49:00 PM\"},{\"ScripCode\":36398,\"Open\":166.25,\"Close\":165.95,\"High\":166.25,\"Low\":165.95,\"Volume\":157450,\"Date\":\"2025-02-24 12:50:00 PM\"},{\"ScripCode\":36398,\"Open\":165.88,\"Close\":165.78,\"High\":165.88,\"Low\":165.78,\"Volume\":51700,\"Date\":\"2025-02-24 12:51:00 PM\"},{\"ScripCode\":36398,\"Open\":165.7,\"Close\":165.75,\"High\":165.75,\"Low\":165.7,\"Volume\":98700,\"Date\":\"2025-02-24 12:52:00 PM\"},{\"ScripCode\":36398,\"Open\":165.69,\"Close\":165.53,\"High\":165.69,\"Low\":165.53,\"Volume\":35250,\"Date\":\"2025-02-24 12:53:00 PM\"},{\"ScripCode\":36398,\"Open\":165.59,\"Close\":165.56,\"High\":165.59,\"Low\":165.56,\"Volume\":35250,\"Date\":\"2025-02-24 12:54:00 PM\"},{\"ScripCode\":36398,\"Open\":165.73,\"Close\":165.62,\"High\":165.73,\"Low\":165.62,\"Volume\":68150,\"Date\":\"2025-02-24 12:55:00 PM\"},{\"ScripCode\":36398,\"Open\":165.62,\"Close\":165.69,\"High\":165.69,\"Low\":165.6,\"Volume\":30550,\"Date\":\"2025-02-24 12:56:00 PM\"},{\"ScripCode\":36398,\"Open\":165.7,\"Close\":165.7,\"High\":165.7,\"Low\":165.7,\"Volume\":44650,\"Date\":\"2025-02-24 12:57:00 PM\"},{\"ScripCode\":36398,\"Open\":165.69,\"Close\":165.6,\"High\":165.69,\"Low\":165.57,\"Volume\":79900,\"Date\":\"2025-02-24 12:58:00 PM\"},{\"ScripCode\":36398,\"Open\":165.6,\"Close\":165.68,\"High\":165.68,\"Low\":165.59,\"Volume\":94000,\"Date\":\"2025-02-24 12:59:00 PM\"},{\"ScripCode\":36398,\"Open\":165.68,\"Close\":165.67,\"High\":165.79,\"Low\":165.67,\"Volume\":94000,\"Date\":\"2025-02-24 01:00:00 PM\"},{\"ScripCode\":36398,\"Open\":165.67,\"Close\":165.58,\"High\":165.7,\"Low\":165.58,\"Volume\":112800,\"Date\":\"2025-02-24 01:01:00 PM\"},{\"ScripCode\":36398,\"Open\":165.58,\"Close\":165.6,\"High\":165.6,\"Low\":165.58,\"Volume\":56400,\"Date\":\"2025-02-24 01:02:00 PM\"},{\"ScripCode\":36398,\"Open\":165.6,\"Close\":165.77,\"High\":165.77,\"Low\":165.6,\"Volume\":32900,\"Date\":\"2025-02-24 01:03:00 PM\"},{\"ScripCode\":36398,\"Open\":165.77,\"Close\":165.75,\"High\":165.77,\"Low\":165.75,\"Volume\":21150,\"Date\":\"2025-02-24 01:04:00 PM\"},{\"ScripCode\":36398,\"Open\":165.73,\"Close\":165.62,\"High\":165.73,\"Low\":165.61,\"Volume\":86950,\"Date\":\"2025-02-24 01:05:00 PM\"},{\"ScripCode\":36398,\"Open\":165.62,\"Close\":165.65,\"High\":165.65,\"Low\":165.62,\"Volume\":39950,\"Date\":\"2025-02-24 01:06:00 PM\"},{\"ScripCode\":36398,\"Open\":165.65,\"Close\":165.8,\"High\":165.88,\"Low\":165.65,\"Volume\":401850,\"Date\":\"2025-02-24 01:07:00 PM\"},{\"ScripCode\":36398,\"Open\":165.8,\"Close\":165.81,\"High\":165.82,\"Low\":165.59,\"Volume\":1504000,\"Date\":\"2025-02-24 01:08:00 PM\"},{\"ScripCode\":36398,\"Open\":165.8,\"Close\":165.88,\"High\":165.89,\"Low\":165.76,\"Volume\":893000,\"Date\":\"2025-02-24 01:09:00 PM\"},{\"ScripCode\":36398,\"Open\":165.88,\"Close\":165.75,\"High\":165.88,\"Low\":165.7,\"Volume\":378350,\"Date\":\"2025-02-24 01:10:00 PM\"},{\"ScripCode\":36398,\"Open\":165.75,\"Close\":165.75,\"High\":165.75,\"Low\":165.75,\"Volume\":89300,\"Date\":\"2025-02-24 01:11:00 PM\"},{\"ScripCode\":36398,\"Open\":165.83,\"Close\":165.75,\"High\":165.83,\"Low\":165.75,\"Volume\":37600,\"Date\":\"2025-02-24 01:12:00 PM\"},{\"ScripCode\":36398,\"Open\":165.8,\"Close\":165.78,\"High\":165.8,\"Low\":165.78,\"Volume\":68150,\"Date\":\"2025-02-24 01:13:00 PM\"},{\"ScripCode\":36398,\"Open\":165.61,\"Close\":165.61,\"High\":165.61,\"Low\":165.61,\"Volume\":18800,\"Date\":\"2025-02-24 01:14:00 PM\"},{\"ScripCode\":36398,\"Open\":165.61,\"Close\":165.57,\"High\":165.61,\"Low\":165.57,\"Volume\":141000,\"Date\":\"2025-02-24 01:15:00 PM\"},{\"ScripCode\":36398,\"Open\":165.57,\"Close\":165.57,\"High\":165.57,\"Low\":165.57,\"Volume\":23500,\"Date\":\"2025-02-24 01:16:00 PM\"},{\"ScripCode\":36398,\"Open\":165.5,\"Close\":165.4,\"High\":165.5,\"Low\":165.4,\"Volume\":44650,\"Date\":\"2025-02-24 01:17:00 PM\"},{\"ScripCode\":36398,\"Open\":165.42,\"Close\":165.38,\"High\":165.42,\"Low\":165.38,\"Volume\":54050,\"Date\":\"2025-02-24 01:18:00 PM\"},{\"ScripCode\":36398,\"Open\":165.38,\"Close\":165.46,\"High\":165.49,\"Low\":165.38,\"Volume\":21150,\"Date\":\"2025-02-24 01:19:00 PM\"},{\"ScripCode\":36398,\"Open\":165.46,\"Close\":165.45,\"High\":165.46,\"Low\":165.45,\"Volume\":30550,\"Date\":\"2025-02-24 01:20:00 PM\"},{\"ScripCode\":36398,\"Open\":165.45,\"Close\":165.62,\"High\":165.62,\"Low\":165.45,\"Volume\":117500,\"Date\":\"2025-02-24 01:21:00 PM\"},{\"ScripCode\":36398,\"Open\":165.62,\"Close\":165.56,\"High\":165.67,\"Low\":165.56,\"Volume\":82250,\"Date\":\"2025-02-24 01:22:00 PM\"},{\"ScripCode\":36398,\"Open\":165.58,\"Close\":165.63,\"High\":165.65,\"Low\":165.56,\"Volume\":86950,\"Date\":\"2025-02-24 01:23:00 PM\"},{\"ScripCode\":36398,\"Open\":165.63,\"Close\":165.56,\"High\":165.63,\"Low\":165.49,\"Volume\":54050,\"Date\":\"2025-02-24 01:24:00 PM\"},{\"ScripCode\":36398,\"Open\":165.5,\"Close\":165.42,\"High\":165.5,\"Low\":165.42,\"Volume\":94000,\"Date\":\"2025-02-24 01:25:00 PM\"},{\"ScripCode\":36398,\"Open\":165.42,\"Close\":165.34,\"High\":165.42,\"Low\":165.34,\"Volume\":28200,\"Date\":\"2025-02-24 01:26:00 PM\"},{\"ScripCode\":36398,\"Open\":165.41,\"Close\":165.52,\"High\":165.52,\"Low\":165.41,\"Volume\":70500,\"Date\":\"2025-02-24 01:27:00 PM\"},{\"ScripCode\":36398,\"Open\":165.52,\"Close\":165.52,\"High\":165.52,\"Low\":165.52,\"Volume\":42300,\"Date\":\"2025-02-24 01:28:00 PM\"},{\"ScripCode\":36398,\"Open\":165.65,\"Close\":165.65,\"High\":165.65,\"Low\":165.65,\"Volume\":21150,\"Date\":\"2025-02-24 01:29:00 PM\"},{\"ScripCode\":36398,\"Open\":165.69,\"Close\":165.69,\"High\":165.69,\"Low\":165.69,\"Volume\":47000,\"Date\":\"2025-02-24 01:30:00 PM\"},{\"ScripCode\":36398,\"Open\":165.75,\"Close\":165.69,\"High\":165.76,\"Low\":165.69,\"Volume\":35250,\"Date\":\"2025-02-24 01:31:00 PM\"},{\"ScripCode\":36398,\"Open\":165.69,\"Close\":165.64,\"High\":165.69,\"Low\":165.64,\"Volume\":30550,\"Date\":\"2025-02-24 01:32:00 PM\"},{\"ScripCode\":36398,\"Open\":165.64,\"Close\":165.87,\"High\":165.87,\"Low\":165.64,\"Volume\":39950,\"Date\":\"2025-02-24 01:33:00 PM\"},{\"ScripCode\":36398,\"Open\":165.91,\"Close\":165.91,\"High\":165.91,\"Low\":165.91,\"Volume\":37600,\"Date\":\"2025-02-24 01:34:00 PM\"},{\"ScripCode\":36398,\"Open\":165.91,\"Close\":166.01,\"High\":166.01,\"Low\":165.91,\"Volume\":28200,\"Date\":\"2025-02-24 01:35:00 PM\"},{\"ScripCode\":36398,\"Open\":165.95,\"Close\":165.85,\"High\":165.95,\"Low\":165.85,\"Volume\":65800,\"Date\":\"2025-02-24 01:36:00 PM\"},{\"ScripCode\":36398,\"Open\":165.85,\"Close\":165.76,\"High\":165.85,\"Low\":165.76,\"Volume\":91650,\"Date\":\"2025-02-24 01:37:00 PM\"},{\"ScripCode\":36398,\"Open\":165.76,\"Close\":165.42,\"High\":165.76,\"Low\":165.42,\"Volume\":68150,\"Date\":\"2025-02-24 01:38:00 PM\"},{\"ScripCode\":36398,\"Open\":165.22,\"Close\":165.26,\"High\":165.26,\"Low\":165.22,\"Volume\":63450,\"Date\":\"2025-02-24 01:39:00 PM\"},{\"ScripCode\":36398,\"Open\":165.26,\"Close\":165.34,\"High\":165.38,\"Low\":165.26,\"Volume\":25850,\"Date\":\"2025-02-24 01:40:00 PM\"},{\"ScripCode\":36398,\"Open\":165.36,\"Close\":165.3,\"High\":165.36,\"Low\":165.3,\"Volume\":35250,\"Date\":\"2025-02-24 01:41:00 PM\"},{\"ScripCode\":36398,\"Open\":165.32,\"Close\":165.52,\"High\":165.52,\"Low\":165.32,\"Volume\":25850,\"Date\":\"2025-02-24 01:42:00 PM\"},{\"ScripCode\":36398,\"Open\":165.64,\"Close\":165.59,\"High\":165.67,\"Low\":165.42,\"Volume\":141000,\"Date\":\"2025-02-24 01:43:00 PM\"},{\"ScripCode\":36398,\"Open\":165.52,\"Close\":165.61,\"High\":165.61,\"Low\":165.52,\"Volume\":42300,\"Date\":\"2025-02-24 01:44:00 PM\"},{\"ScripCode\":36398,\"Open\":165.37,\"Close\":165.37,\"High\":165.37,\"Low\":165.37,\"Volume\":42300,\"Date\":\"2025-02-24 01:45:00 PM\"},{\"ScripCode\":36398,\"Open\":165.36,\"Close\":165.36,\"High\":165.36,\"Low\":165.36,\"Volume\":28200,\"Date\":\"2025-02-24 01:46:00 PM\"},{\"ScripCode\":36398,\"Open\":165.36,\"Close\":165.45,\"High\":165.49,\"Low\":165.36,\"Volume\":32900,\"Date\":\"2025-02-24 01:47:00 PM\"},{\"ScripCode\":36398,\"Open\":165.45,\"Close\":165.45,\"High\":165.45,\"Low\":165.45,\"Volume\":11750,\"Date\":\"2025-02-24 01:48:00 PM\"},{\"ScripCode\":36398,\"Open\":165.51,\"Close\":165.52,\"High\":165.52,\"Low\":165.51,\"Volume\":49350,\"Date\":\"2025-02-24 01:49:00 PM\"},{\"ScripCode\":36398,\"Open\":165.5,\"Close\":165.6,\"High\":165.6,\"Low\":165.5,\"Volume\":787250,\"Date\":\"2025-02-24 01:50:00 PM\"},{\"ScripCode\":36398,\"Open\":165.57,\"Close\":165.66,\"High\":165.66,\"Low\":165.57,\"Volume\":61100,\"Date\":\"2025-02-24 01:51:00 PM\"},{\"ScripCode\":36398,\"Open\":165.78,\"Close\":165.78,\"High\":165.78,\"Low\":165.78,\"Volume\":82250,\"Date\":\"2025-02-24 01:52:00 PM\"},{\"ScripCode\":36398,\"Open\":165.87,\"Close\":165.87,\"High\":165.87,\"Low\":165.87,\"Volume\":21150,\"Date\":\"2025-02-24 01:53:00 PM\"},{\"ScripCode\":36398,\"Open\":166.02,\"Close\":166.13,\"High\":166.13,\"Low\":165.92,\"Volume\":70500,\"Date\":\"2025-02-24 01:54:00 PM\"},{\"ScripCode\":36398,\"Open\":166.13,\"Close\":166.2,\"High\":166.27,\"Low\":166.13,\"Volume\":56400,\"Date\":\"2025-02-24 01:55:00 PM\"},{\"ScripCode\":36398,\"Open\":166.15,\"Close\":166.15,\"High\":166.15,\"Low\":166.15,\"Volume\":28200,\"Date\":\"2025-02-24 01:56:00 PM\"},{\"ScripCode\":36398,\"Open\":166.11,\"Close\":166.01,\"High\":166.11,\"Low\":166.01,\"Volume\":72850,\"Date\":\"2025-02-24 01:57:00 PM\"},{\"ScripCode\":36398,\"Open\":166.01,\"Close\":166.01,\"High\":166.01,\"Low\":166.01,\"Volume\":49350,\"Date\":\"2025-02-24 01:58:00 PM\"},{\"ScripCode\":36398,\"Open\":165.92,\"Close\":165.92,\"High\":165.92,\"Low\":165.92,\"Volume\":2385250,\"Date\":\"2025-02-24 01:59:00 PM\"},{\"ScripCode\":36398,\"Open\":166.1,\"Close\":166.24,\"High\":166.38,\"Low\":166.1,\"Volume\":136300,\"Date\":\"2025-02-24 02:00:00 PM\"},{\"ScripCode\":36398,\"Open\":166.25,\"Close\":166.25,\"High\":166.25,\"Low\":166.25,\"Volume\":30550,\"Date\":\"2025-02-24 02:01:00 PM\"},{\"ScripCode\":36398,\"Open\":166.2,\"Close\":166.31,\"High\":166.31,\"Low\":166.2,\"Volume\":44650,\"Date\":\"2025-02-24 02:02:00 PM\"},{\"ScripCode\":36398,\"Open\":166.33,\"Close\":166.34,\"High\":166.34,\"Low\":166.33,\"Volume\":32900,\"Date\":\"2025-02-24 02:03:00 PM\"},{\"ScripCode\":36398,\"Open\":166.38,\"Close\":166.47,\"High\":166.47,\"Low\":166.38,\"Volume\":70500,\"Date\":\"2025-02-24 02:04:00 PM\"},{\"ScripCode\":36398,\"Open\":166.35,\"Close\":166.32,\"High\":166.35,\"Low\":166.32,\"Volume\":49350,\"Date\":\"2025-02-24 02:05:00 PM\"},{\"ScripCode\":36398,\"Open\":166.16,\"Close\":166.16,\"High\":166.16,\"Low\":166.16,\"Volume\":94000,\"Date\":\"2025-02-24 02:06:00 PM\"},{\"ScripCode\":36398,\"Open\":166.26,\"Close\":166.18,\"High\":166.26,\"Low\":166.18,\"Volume\":42300,\"Date\":\"2025-02-24 02:07:00 PM\"},{\"ScripCode\":36398,\"Open\":166.1,\"Close\":166.1,\"High\":166.1,\"Low\":166.1,\"Volume\":61100,\"Date\":\"2025-02-24 02:08:00 PM\"},{\"ScripCode\":36398,\"Open\":166,\"Close\":165.99,\"High\":166,\"Low\":165.99,\"Volume\":124550,\"Date\":\"2025-02-24 02:09:00 PM\"},{\"ScripCode\":36398,\"Open\":165.85,\"Close\":166.03,\"High\":166.03,\"Low\":165.85,\"Volume\":180950,\"Date\":\"2025-02-24 02:10:00 PM\"},{\"ScripCode\":36398,\"Open\":166.03,\"Close\":165.91,\"High\":166.03,\"Low\":165.91,\"Volume\":42300,\"Date\":\"2025-02-24 02:11:00 PM\"},{\"ScripCode\":36398,\"Open\":165.91,\"Close\":165.84,\"High\":165.91,\"Low\":165.84,\"Volume\":56400,\"Date\":\"2025-02-24 02:12:00 PM\"},{\"ScripCode\":36398,\"Open\":165.91,\"Close\":166.02,\"High\":166.02,\"Low\":165.91,\"Volume\":96350,\"Date\":\"2025-02-24 02:13:00 PM\"},{\"ScripCode\":36398,\"Open\":166.02,\"Close\":166.06,\"High\":166.06,\"Low\":165.93,\"Volume\":44650,\"Date\":\"2025-02-24 02:14:00 PM\"},{\"ScripCode\":36398,\"Open\":166.03,\"Close\":166.05,\"High\":166.05,\"Low\":166.03,\"Volume\":49350,\"Date\":\"2025-02-24 02:15:00 PM\"},{\"ScripCode\":36398,\"Open\":165.96,\"Close\":165.94,\"High\":165.96,\"Low\":165.94,\"Volume\":32900,\"Date\":\"2025-02-24 02:16:00 PM\"},{\"ScripCode\":36398,\"Open\":165.87,\"Close\":165.88,\"High\":165.88,\"Low\":165.87,\"Volume\":72850,\"Date\":\"2025-02-24 02:17:00 PM\"},{\"ScripCode\":36398,\"Open\":165.93,\"Close\":165.99,\"High\":165.99,\"Low\":165.93,\"Volume\":37600,\"Date\":\"2025-02-24 02:18:00 PM\"},{\"ScripCode\":36398,\"Open\":166.01,\"Close\":166,\"High\":166.01,\"Low\":166,\"Volume\":39950,\"Date\":\"2025-02-24 02:19:00 PM\"},{\"ScripCode\":36398,\"Open\":166,\"Close\":166.06,\"High\":166.1,\"Low\":166,\"Volume\":39950,\"Date\":\"2025-02-24 02:20:00 PM\"},{\"ScripCode\":36398,\"Open\":166.06,\"Close\":165.92,\"High\":166.06,\"Low\":165.92,\"Volume\":58750,\"Date\":\"2025-02-24 02:21:00 PM\"},{\"ScripCode\":36398,\"Open\":165.85,\"Close\":165.85,\"High\":165.85,\"Low\":165.85,\"Volume\":79900,\"Date\":\"2025-02-24 02:22:00 PM\"},{\"ScripCode\":36398,\"Open\":165.83,\"Close\":165.83,\"High\":165.83,\"Low\":165.83,\"Volume\":39950,\"Date\":\"2025-02-24 02:23:00 PM\"},{\"ScripCode\":36398,\"Open\":165.86,\"Close\":165.92,\"High\":165.92,\"Low\":165.86,\"Volume\":44650,\"Date\":\"2025-02-24 02:24:00 PM\"},{\"ScripCode\":36398,\"Open\":165.85,\"Close\":166.03,\"High\":166.05,\"Low\":165.85,\"Volume\":68150,\"Date\":\"2025-02-24 02:25:00 PM\"},{\"ScripCode\":36398,\"Open\":166.03,\"Close\":165.97,\"High\":166.03,\"Low\":165.96,\"Volume\":35250,\"Date\":\"2025-02-24 02:26:00 PM\"},{\"ScripCode\":36398,\"Open\":165.93,\"Close\":165.85,\"High\":165.93,\"Low\":165.85,\"Volume\":35250,\"Date\":\"2025-02-24 02:27:00 PM\"},{\"ScripCode\":36398,\"Open\":165.85,\"Close\":165.92,\"High\":165.92,\"Low\":165.84,\"Volume\":35250,\"Date\":\"2025-02-24 02:28:00 PM\"},{\"ScripCode\":36398,\"Open\":165.87,\"Close\":165.82,\"High\":165.87,\"Low\":165.78,\"Volume\":56400,\"Date\":\"2025-02-24 02:29:00 PM\"},{\"ScripCode\":36398,\"Open\":165.82,\"Close\":165.99,\"High\":166.03,\"Low\":165.78,\"Volume\":84600,\"Date\":\"2025-02-24 02:30:00 PM\"},{\"ScripCode\":36398,\"Open\":165.99,\"Close\":165.95,\"High\":165.99,\"Low\":165.95,\"Volume\":18800,\"Date\":\"2025-02-24 02:31:00 PM\"},{\"ScripCode\":36398,\"Open\":166.04,\"Close\":165.99,\"High\":166.07,\"Low\":165.9,\"Volume\":65800,\"Date\":\"2025-02-24 02:32:00 PM\"},{\"ScripCode\":36398,\"Open\":165.99,\"Close\":165.92,\"High\":165.99,\"Low\":165.92,\"Volume\":30550,\"Date\":\"2025-02-24 02:33:00 PM\"},{\"ScripCode\":36398,\"Open\":165.92,\"Close\":166.1,\"High\":166.1,\"Low\":165.92,\"Volume\":32900,\"Date\":\"2025-02-24 02:34:00 PM\"},{\"ScripCode\":36398,\"Open\":166.1,\"Close\":166.21,\"High\":166.21,\"Low\":166.05,\"Volume\":157450,\"Date\":\"2025-02-24 02:35:00 PM\"},{\"ScripCode\":36398,\"Open\":166.25,\"Close\":166.25,\"High\":166.25,\"Low\":166.25,\"Volume\":18800,\"Date\":\"2025-02-24 02:36:00 PM\"},{\"ScripCode\":36398,\"Open\":166.39,\"Close\":166.25,\"High\":166.39,\"Low\":166.25,\"Volume\":63450,\"Date\":\"2025-02-24 02:37:00 PM\"},{\"ScripCode\":36398,\"Open\":166.25,\"Close\":166.3,\"High\":166.3,\"Low\":166.25,\"Volume\":263200,\"Date\":\"2025-02-24 02:38:00 PM\"},{\"ScripCode\":36398,\"Open\":166.3,\"Close\":166.3,\"High\":166.3,\"Low\":166.3,\"Volume\":51700,\"Date\":\"2025-02-24 02:39:00 PM\"},{\"ScripCode\":36398,\"Open\":166.3,\"Close\":166.3,\"High\":166.3,\"Low\":166.3,\"Volume\":75200,\"Date\":\"2025-02-24 02:40:00 PM\"},{\"ScripCode\":36398,\"Open\":166.3,\"Close\":166.3,\"High\":166.3,\"Low\":166.3,\"Volume\":54050,\"Date\":\"2025-02-24 02:41:00 PM\"},{\"ScripCode\":36398,\"Open\":166.27,\"Close\":166.31,\"High\":166.31,\"Low\":166.27,\"Volume\":63450,\"Date\":\"2025-02-24 02:42:00 PM\"},{\"ScripCode\":36398,\"Open\":166.25,\"Close\":166.25,\"High\":166.25,\"Low\":166.25,\"Volume\":23500,\"Date\":\"2025-02-24 02:43:00 PM\"},{\"ScripCode\":36398,\"Open\":166.3,\"Close\":166.3,\"High\":166.3,\"Low\":166.3,\"Volume\":47000,\"Date\":\"2025-02-24 02:44:00 PM\"},{\"ScripCode\":36398,\"Open\":166.3,\"Close\":166.3,\"High\":166.3,\"Low\":166.29,\"Volume\":23500,\"Date\":\"2025-02-24 02:45:00 PM\"},{\"ScripCode\":36398,\"Open\":166.31,\"Close\":166.37,\"High\":166.4,\"Low\":166.31,\"Volume\":49350,\"Date\":\"2025-02-24 02:46:00 PM\"},{\"ScripCode\":36398,\"Open\":166.37,\"Close\":166.22,\"High\":166.37,\"Low\":166.22,\"Volume\":54050,\"Date\":\"2025-02-24 02:47:00 PM\"},{\"ScripCode\":36398,\"Open\":166.22,\"Close\":166.21,\"High\":166.22,\"Low\":166.17,\"Volume\":28200,\"Date\":\"2025-02-24 02:48:00 PM\"},{\"ScripCode\":36398,\"Open\":166.17,\"Close\":166.17,\"High\":166.17,\"Low\":166.17,\"Volume\":16450,\"Date\":\"2025-02-24 02:49:00 PM\"},{\"ScripCode\":36398,\"Open\":166.22,\"Close\":166.25,\"High\":166.26,\"Low\":166.22,\"Volume\":63450,\"Date\":\"2025-02-24 02:50:00 PM\"},{\"ScripCode\":36398,\"Open\":166.25,\"Close\":166.14,\"High\":166.25,\"Low\":166.14,\"Volume\":16450,\"Date\":\"2025-02-24 02:51:00 PM\"},{\"ScripCode\":36398,\"Open\":166.26,\"Close\":166.19,\"High\":166.26,\"Low\":166.19,\"Volume\":39950,\"Date\":\"2025-02-24 02:52:00 PM\"},{\"ScripCode\":36398,\"Open\":166.19,\"Close\":166.35,\"High\":166.35,\"Low\":166.19,\"Volume\":39950,\"Date\":\"2025-02-24 02:53:00 PM\"},{\"ScripCode\":36398,\"Open\":166.35,\"Close\":166.34,\"High\":166.35,\"Low\":166.34,\"Volume\":101050,\"Date\":\"2025-02-24 02:54:00 PM\"},{\"ScripCode\":36398,\"Open\":166.26,\"Close\":166.21,\"High\":166.26,\"Low\":166.21,\"Volume\":49350,\"Date\":\"2025-02-24 02:55:00 PM\"},{\"ScripCode\":36398,\"Open\":166.21,\"Close\":166.21,\"High\":166.21,\"Low\":166.21,\"Volume\":9400,\"Date\":\"2025-02-24 02:56:00 PM\"},{\"ScripCode\":36398,\"Open\":166.19,\"Close\":166.19,\"High\":166.19,\"Low\":166.19,\"Volume\":39950,\"Date\":\"2025-02-24 02:57:00 PM\"},{\"ScripCode\":36398,\"Open\":166.1,\"Close\":166.1,\"High\":166.1,\"Low\":166.1,\"Volume\":51700,\"Date\":\"2025-02-24 02:58:00 PM\"},{\"ScripCode\":36398,\"Open\":166.16,\"Close\":166.18,\"High\":166.19,\"Low\":166.16,\"Volume\":225600,\"Date\":\"2025-02-24 02:59:00 PM\"},{\"ScripCode\":36398,\"Open\":166.18,\"Close\":166.04,\"High\":166.18,\"Low\":166.04,\"Volume\":25850,\"Date\":\"2025-02-24 03:00:00 PM\"},{\"ScripCode\":36398,\"Open\":165.9,\"Close\":165.57,\"High\":165.9,\"Low\":165.54,\"Volume\":72850,\"Date\":\"2025-02-24 03:01:00 PM\"},{\"ScripCode\":36398,\"Open\":165.56,\"Close\":165.58,\"High\":165.61,\"Low\":165.51,\"Volume\":44650,\"Date\":\"2025-02-24 03:02:00 PM\"},{\"ScripCode\":36398,\"Open\":165.58,\"Close\":165.7,\"High\":165.72,\"Low\":165.58,\"Volume\":47000,\"Date\":\"2025-02-24 03:03:00 PM\"},{\"ScripCode\":36398,\"Open\":165.7,\"Close\":165.65,\"High\":165.7,\"Low\":165.65,\"Volume\":39950,\"Date\":\"2025-02-24 03:04:00 PM\"},{\"ScripCode\":36398,\"Open\":165.63,\"Close\":165.58,\"High\":165.63,\"Low\":165.58,\"Volume\":61100,\"Date\":\"2025-02-24 03:05:00 PM\"},{\"ScripCode\":36398,\"Open\":165.49,\"Close\":165.66,\"High\":165.66,\"Low\":165.49,\"Volume\":131600,\"Date\":\"2025-02-24 03:06:00 PM\"},{\"ScripCode\":36398,\"Open\":165.66,\"Close\":165.63,\"High\":165.66,\"Low\":165.63,\"Volume\":32900,\"Date\":\"2025-02-24 03:07:00 PM\"},{\"ScripCode\":36398,\"Open\":165.6,\"Close\":165.68,\"High\":165.68,\"Low\":165.6,\"Volume\":21150,\"Date\":\"2025-02-24 03:08:00 PM\"},{\"ScripCode\":36398,\"Open\":165.73,\"Close\":165.76,\"High\":165.76,\"Low\":165.73,\"Volume\":30550,\"Date\":\"2025-02-24 03:09:00 PM\"},{\"ScripCode\":36398,\"Open\":165.84,\"Close\":165.86,\"High\":165.86,\"Low\":165.84,\"Volume\":37600,\"Date\":\"2025-02-24 03:10:00 PM\"},{\"ScripCode\":36398,\"Open\":165.85,\"Close\":165.85,\"High\":165.85,\"Low\":165.85,\"Volume\":32900,\"Date\":\"2025-02-24 03:11:00 PM\"},{\"ScripCode\":36398,\"Open\":165.74,\"Close\":165.71,\"High\":165.74,\"Low\":165.71,\"Volume\":56400,\"Date\":\"2025-02-24 03:12:00 PM\"},{\"ScripCode\":36398,\"Open\":165.7,\"Close\":165.81,\"High\":165.81,\"Low\":165.68,\"Volume\":178600,\"Date\":\"2025-02-24 03:13:00 PM\"},{\"ScripCode\":36398,\"Open\":165.81,\"Close\":165.66,\"High\":165.81,\"Low\":165.66,\"Volume\":25850,\"Date\":\"2025-02-24 03:14:00 PM\"},{\"ScripCode\":36398,\"Open\":165.66,\"Close\":165.61,\"High\":165.67,\"Low\":165.57,\"Volume\":79900,\"Date\":\"2025-02-24 03:15:00 PM\"},{\"ScripCode\":36398,\"Open\":165.53,\"Close\":165.64,\"High\":165.64,\"Low\":165.5,\"Volume\":42300,\"Date\":\"2025-02-24 03:16:00 PM\"},{\"ScripCode\":36398,\"Open\":165.55,\"Close\":165.48,\"High\":165.55,\"Low\":165.48,\"Volume\":70500,\"Date\":\"2025-02-24 03:17:00 PM\"},{\"ScripCode\":36398,\"Open\":165.51,\"Close\":165.52,\"High\":165.52,\"Low\":165.51,\"Volume\":28200,\"Date\":\"2025-02-24 03:18:00 PM\"},{\"ScripCode\":36398,\"Open\":165.49,\"Close\":165.47,\"High\":165.49,\"Low\":165.47,\"Volume\":25850,\"Date\":\"2025-02-24 03:19:00 PM\"},{\"ScripCode\":36398,\"Open\":165.45,\"Close\":165.5,\"High\":165.5,\"Low\":165.45,\"Volume\":28200,\"Date\":\"2025-02-24 03:20:00 PM\"},{\"ScripCode\":36398,\"Open\":165.5,\"Close\":165.42,\"High\":165.51,\"Low\":165.42,\"Volume\":291400,\"Date\":\"2025-02-24 03:21:00 PM\"},{\"ScripCode\":36398,\"Open\":165.5,\"Close\":165.51,\"High\":165.51,\"Low\":165.5,\"Volume\":47000,\"Date\":\"2025-02-24 03:22:00 PM\"},{\"ScripCode\":36398,\"Open\":165.46,\"Close\":165.57,\"High\":165.57,\"Low\":165.46,\"Volume\":28200,\"Date\":\"2025-02-24 03:23:00 PM\"},{\"ScripCode\":36398,\"Open\":165.52,\"Close\":165.52,\"High\":165.52,\"Low\":165.52,\"Volume\":25850,\"Date\":\"2025-02-24 03:24:00 PM\"},{\"ScripCode\":36398,\"Open\":165.54,\"Close\":165.48,\"High\":165.57,\"Low\":165.48,\"Volume\":77550,\"Date\":\"2025-02-24 03:25:00 PM\"},{\"ScripCode\":36398,\"Open\":165.41,\"Close\":165.43,\"High\":165.43,\"Low\":165.39,\"Volume\":28200,\"Date\":\"2025-02-24 03:26:00 PM\"},{\"ScripCode\":36398,\"Open\":165.44,\"Close\":165.29,\"High\":165.44,\"Low\":165.29,\"Volume\":56400,\"Date\":\"2025-02-24 03:27:00 PM\"},{\"ScripCode\":36398,\"Open\":165.25,\"Close\":165.37,\"High\":165.37,\"Low\":165.25,\"Volume\":101050,\"Date\":\"2025-02-24 03:28:00 PM\"},{\"ScripCode\":36398,\"Open\":165.37,\"Close\":165.51,\"High\":165.51,\"Low\":165.29,\"Volume\":61100,\"Date\":\"2025-02-24 03:29:00 PM\"},{\"ScripCode\":36398,\"Open\":165.58,\"Close\":165.58,\"High\":165.58,\"Low\":165.58,\"Volume\":18800,\"Date\":\"2025-02-24 03:30:00 PM\"},{\"ScripCode\":36398,\"Open\":161.76,\"Close\":165.01,\"High\":165.42,\"Low\":161.76,\"Volume\":230300,\"Date\":\"2025-02-25 09:15:00 AM\"},{\"ScripCode\":36398,\"Open\":165.03,\"Close\":164.05,\"High\":165.05,\"Low\":164.05,\"Volume\":75200,\"Date\":\"2025-02-25 09:16:00 AM\"},{\"ScripCode\":36398,\"Open\":164.04,\"Close\":164.23,\"High\":164.28,\"Low\":163.95,\"Volume\":138650,\"Date\":\"2025-02-25 09:17:00 AM\"},{\"ScripCode\":36398,\"Open\":164.28,\"Close\":164.28,\"High\":164.28,\"Low\":163.98,\"Volume\":56400,\"Date\":\"2025-02-25 09:18:00 AM\"},{\"ScripCode\":36398,\"Open\":164.28,\"Close\":164.24,\"High\":164.34,\"Low\":164.09,\"Volume\":108100,\"Date\":\"2025-02-25 09:19:00 AM\"},{\"ScripCode\":36398,\"Open\":164.34,\"Close\":164.3,\"High\":164.34,\"Low\":164.22,\"Volume\":94000,\"Date\":\"2025-02-25 09:20:00 AM\"},{\"ScripCode\":36398,\"Open\":164.3,\"Close\":163.82,\"High\":164.3,\"Low\":163.82,\"Volume\":39950,\"Date\":\"2025-02-25 09:21:00 AM\"},{\"ScripCode\":36398,\"Open\":163.82,\"Close\":163.88,\"High\":163.88,\"Low\":163.57,\"Volume\":68150,\"Date\":\"2025-02-25 09:22:00 AM\"},{\"ScripCode\":36398,\"Open\":163.99,\"Close\":164.06,\"High\":164.13,\"Low\":163.99,\"Volume\":408900,\"Date\":\"2025-02-25 09:23:00 AM\"},{\"ScripCode\":36398,\"Open\":164.11,\"Close\":164.17,\"High\":164.2,\"Low\":164.09,\"Volume\":49350,\"Date\":\"2025-02-25 09:24:00 AM\"},{\"ScripCode\":36398,\"Open\":164.17,\"Close\":163.83,\"High\":164.17,\"Low\":163.74,\"Volume\":79900,\"Date\":\"2025-02-25 09:25:00 AM\"},{\"ScripCode\":36398,\"Open\":163.83,\"Close\":163.8,\"High\":163.83,\"Low\":163.8,\"Volume\":7050,\"Date\":\"2025-02-25 09:26:00 AM\"},{\"ScripCode\":36398,\"Open\":163.8,\"Close\":164.05,\"High\":164.05,\"Low\":163.8,\"Volume\":115150,\"Date\":\"2025-02-25 09:27:00 AM\"},{\"ScripCode\":36398,\"Open\":164.05,\"Close\":164.06,\"High\":164.13,\"Low\":164.05,\"Volume\":42300,\"Date\":\"2025-02-25 09:28:00 AM\"},{\"ScripCode\":36398,\"Open\":164.06,\"Close\":163.89,\"High\":164.06,\"Low\":163.8,\"Volume\":103400,\"Date\":\"2025-02-25 09:29:00 AM\"},{\"ScripCode\":36398,\"Open\":163.87,\"Close\":163.81,\"High\":163.87,\"Low\":163.8,\"Volume\":51700,\"Date\":\"2025-02-25 09:30:00 AM\"},{\"ScripCode\":36398,\"Open\":163.77,\"Close\":163.9,\"High\":163.9,\"Low\":163.77,\"Volume\":96350,\"Date\":\"2025-02-25 09:31:00 AM\"},{\"ScripCode\":36398,\"Open\":164.4,\"Close\":164.4,\"High\":164.4,\"Low\":164.4,\"Volume\":58750,\"Date\":\"2025-02-25 09:32:00 AM\"},{\"ScripCode\":36398,\"Open\":164.53,\"Close\":165,\"High\":165,\"Low\":164.53,\"Volume\":150400,\"Date\":\"2025-02-25 09:33:00 AM\"},{\"ScripCode\":36398,\"Open\":165,\"Close\":165.25,\"High\":165.25,\"Low\":164.99,\"Volume\":110450,\"Date\":\"2025-02-25 09:34:00 AM\"},{\"ScripCode\":36398,\"Open\":165.25,\"Close\":165.37,\"High\":165.5,\"Low\":165.25,\"Volume\":49350,\"Date\":\"2025-02-25 09:35:00 AM\"},{\"ScripCode\":36398,\"Open\":165.38,\"Close\":165.12,\"High\":165.38,\"Low\":165.12,\"Volume\":49350,\"Date\":\"2025-02-25 09:36:00 AM\"},{\"ScripCode\":36398,\"Open\":165.12,\"Close\":165.67,\"High\":165.67,\"Low\":165.12,\"Volume\":119850,\"Date\":\"2025-02-25 09:37:00 AM\"},{\"ScripCode\":36398,\"Open\":165.61,\"Close\":165.51,\"High\":165.81,\"Low\":165.51,\"Volume\":218550,\"Date\":\"2025-02-25 09:38:00 AM\"},{\"ScripCode\":36398,\"Open\":165.51,\"Close\":165.53,\"High\":165.53,\"Low\":165.51,\"Volume\":21150,\"Date\":\"2025-02-25 09:39:00 AM\"},{\"ScripCode\":36398,\"Open\":165.52,\"Close\":165.74,\"High\":165.74,\"Low\":165.52,\"Volume\":101050,\"Date\":\"2025-02-25 09:40:00 AM\"},{\"ScripCode\":36398,\"Open\":165.99,\"Close\":165.66,\"High\":165.99,\"Low\":165.66,\"Volume\":94000,\"Date\":\"2025-02-25 09:41:00 AM\"},{\"ScripCode\":36398,\"Open\":165.66,\"Close\":165.81,\"High\":165.81,\"Low\":165.66,\"Volume\":30550,\"Date\":\"2025-02-25 09:42:00 AM\"},{\"ScripCode\":36398,\"Open\":165.66,\"Close\":165.85,\"High\":165.85,\"Low\":165.66,\"Volume\":91650,\"Date\":\"2025-02-25 09:43:00 AM\"},{\"ScripCode\":36398,\"Open\":165.77,\"Close\":165.77,\"High\":165.77,\"Low\":165.77,\"Volume\":21150,\"Date\":\"2025-02-25 09:44:00 AM\"},{\"ScripCode\":36398,\"Open\":165.66,\"Close\":166,\"High\":166,\"Low\":165.66,\"Volume\":155100,\"Date\":\"2025-02-25 09:45:00 AM\"},{\"ScripCode\":36398,\"Open\":166.39,\"Close\":166.13,\"High\":166.39,\"Low\":166.13,\"Volume\":512300,\"Date\":\"2025-02-25 09:46:00 AM\"},{\"ScripCode\":36398,\"Open\":166,\"Close\":166,\"High\":166,\"Low\":166,\"Volume\":122200,\"Date\":\"2025-02-25 09:47:00 AM\"},{\"ScripCode\":36398,\"Open\":166,\"Close\":166.01,\"High\":166.01,\"Low\":166,\"Volume\":101050,\"Date\":\"2025-02-25 09:48:00 AM\"},{\"ScripCode\":36398,\"Open\":166,\"Close\":166,\"High\":166,\"Low\":166,\"Volume\":51700,\"Date\":\"2025-02-25 09:49:00 AM\"},{\"ScripCode\":36398,\"Open\":165.87,\"Close\":165.91,\"High\":165.91,\"Low\":165.87,\"Volume\":159800,\"Date\":\"2025-02-25 09:50:00 AM\"},{\"ScripCode\":36398,\"Open\":165.69,\"Close\":165.69,\"High\":165.69,\"Low\":165.69,\"Volume\":58750,\"Date\":\"2025-02-25 09:51:00 AM\"},{\"ScripCode\":36398,\"Open\":165.75,\"Close\":165.9,\"High\":165.9,\"Low\":165.75,\"Volume\":117500,\"Date\":\"2025-02-25 09:52:00 AM\"},{\"ScripCode\":36398,\"Open\":165.91,\"Close\":165.98,\"High\":165.98,\"Low\":165.91,\"Volume\":244400,\"Date\":\"2025-02-25 09:53:00 AM\"},{\"ScripCode\":36398,\"Open\":166,\"Close\":166,\"High\":166,\"Low\":166,\"Volume\":86950,\"Date\":\"2025-02-25 09:54:00 AM\"},{\"ScripCode\":36398,\"Open\":166,\"Close\":166,\"High\":166,\"Low\":166,\"Volume\":86950,\"Date\":\"2025-02-25 09:55:00 AM\"},{\"ScripCode\":36398,\"Open\":166.01,\"Close\":166.01,\"High\":166.01,\"Low\":166.01,\"Volume\":91650,\"Date\":\"2025-02-25 09:56:00 AM\"},{\"ScripCode\":36398,\"Open\":166.08,\"Close\":166.01,\"High\":166.08,\"Low\":166.01,\"Volume\":70500,\"Date\":\"2025-02-25 09:57:00 AM\"},{\"ScripCode\":36398,\"Open\":165.99,\"Close\":165.93,\"High\":165.99,\"Low\":165.93,\"Volume\":68150,\"Date\":\"2025-02-25 09:58:00 AM\"},{\"ScripCode\":36398,\"Open\":165.89,\"Close\":165.89,\"High\":165.89,\"Low\":165.89,\"Volume\":63450,\"Date\":\"2025-02-25 09:59:00 AM\"},{\"ScripCode\":36398,\"Open\":165.85,\"Close\":165.91,\"High\":165.91,\"Low\":165.85,\"Volume\":122200,\"Date\":\"2025-02-25 10:00:00 AM\"},{\"ScripCode\":36398,\"Open\":165.66,\"Close\":165.47,\"High\":165.66,\"Low\":165.47,\"Volume\":133950,\"Date\":\"2025-02-25 10:01:00 AM\"},{\"ScripCode\":36398,\"Open\":165.42,\"Close\":165.42,\"High\":165.42,\"Low\":165.42,\"Volume\":54050,\"Date\":\"2025-02-25 10:02:00 AM\"},{\"ScripCode\":36398,\"Open\":165.42,\"Close\":165.3,\"High\":165.42,\"Low\":165.3,\"Volume\":39950,\"Date\":\"2025-02-25 10:03:00 AM\"},{\"ScripCode\":36398,\"Open\":165.3,\"Close\":165.3,\"High\":165.3,\"Low\":165.3,\"Volume\":101050,\"Date\":\"2025-02-25 10:04:00 AM\"},{\"ScripCode\":36398,\"Open\":165.2,\"Close\":165.35,\"High\":165.35,\"Low\":165.2,\"Volume\":162150,\"Date\":\"2025-02-25 10:05:00 AM\"},{\"ScripCode\":36398,\"Open\":165.37,\"Close\":165.4,\"High\":165.4,\"Low\":165.37,\"Volume\":169200,\"Date\":\"2025-02-25 10:06:00 AM\"},{\"ScripCode\":36398,\"Open\":165.35,\"Close\":165.2,\"High\":165.41,\"Low\":165.2,\"Volume\":54050,\"Date\":\"2025-02-25 10:07:00 AM\"},{\"ScripCode\":36398,\"Open\":165.2,\"Close\":165.2,\"High\":165.2,\"Low\":165.2,\"Volume\":21150,\"Date\":\"2025-02-25 10:08:00 AM\"},{\"ScripCode\":36398,\"Open\":165.12,\"Close\":165.12,\"High\":165.12,\"Low\":165.12,\"Volume\":42300,\"Date\":\"2025-02-25 10:09:00 AM\"},{\"ScripCode\":36398,\"Open\":165.05,\"Close\":165,\"High\":165.05,\"Low\":165,\"Volume\":112800,\"Date\":\"2025-02-25 10:10:00 AM\"},{\"ScripCode\":36398,\"Open\":164.9,\"Close\":164.9,\"High\":164.9,\"Low\":164.9,\"Volume\":30550,\"Date\":\"2025-02-25 10:11:00 AM\"},{\"ScripCode\":36398,\"Open\":164.97,\"Close\":165.14,\"High\":165.14,\"Low\":164.97,\"Volume\":124550,\"Date\":\"2025-02-25 10:12:00 AM\"},{\"ScripCode\":36398,\"Open\":165.29,\"Close\":165.43,\"High\":165.43,\"Low\":165.29,\"Volume\":89300,\"Date\":\"2025-02-25 10:13:00 AM\"},{\"ScripCode\":36398,\"Open\":165.35,\"Close\":165.35,\"High\":165.35,\"Low\":165.35,\"Volume\":79900,\"Date\":\"2025-02-25 10:14:00 AM\"},{\"ScripCode\":36398,\"Open\":165.35,\"Close\":165.47,\"High\":165.47,\"Low\":165.35,\"Volume\":126900,\"Date\":\"2025-02-25 10:15:00 AM\"},{\"ScripCode\":36398,\"Open\":165.3,\"Close\":165.17,\"High\":165.3,\"Low\":165.17,\"Volume\":82250,\"Date\":\"2025-02-25 10:16:00 AM\"},{\"ScripCode\":36398,\"Open\":165.17,\"Close\":165.17,\"High\":165.17,\"Low\":165.17,\"Volume\":32900,\"Date\":\"2025-02-25 10:17:00 AM\"},{\"ScripCode\":36398,\"Open\":165.16,\"Close\":165.14,\"High\":165.16,\"Low\":165.14,\"Volume\":232650,\"Date\":\"2025-02-25 10:18:00 AM\"},{\"ScripCode\":36398,\"Open\":165.18,\"Close\":165.1,\"High\":165.18,\"Low\":165.1,\"Volume\":195050,\"Date\":\"2025-02-25 10:19:00 AM\"},{\"ScripCode\":36398,\"Open\":165.1,\"Close\":165.1,\"High\":165.1,\"Low\":165.1,\"Volume\":28200,\"Date\":\"2025-02-25 10:20:00 AM\"},{\"ScripCode\":36398,\"Open\":165,\"Close\":164.9,\"High\":165,\"Low\":164.9,\"Volume\":75200,\"Date\":\"2025-02-25 10:21:00 AM\"},{\"ScripCode\":36398,\"Open\":164.77,\"Close\":164.8,\"High\":164.8,\"Low\":164.77,\"Volume\":44650,\"Date\":\"2025-02-25 10:22:00 AM\"},{\"ScripCode\":36398,\"Open\":164.81,\"Close\":164.79,\"High\":164.81,\"Low\":164.79,\"Volume\":68150,\"Date\":\"2025-02-25 10:23:00 AM\"},{\"ScripCode\":36398,\"Open\":164.8,\"Close\":164.8,\"High\":164.8,\"Low\":164.8,\"Volume\":18800,\"Date\":\"2025-02-25 10:24:00 AM\"},{\"ScripCode\":36398,\"Open\":164.87,\"Close\":164.76,\"High\":164.87,\"Low\":164.76,\"Volume\":152750,\"Date\":\"2025-02-25 10:25:00 AM\"},{\"ScripCode\":36398,\"Open\":164.69,\"Close\":164.86,\"High\":164.86,\"Low\":164.69,\"Volume\":460600,\"Date\":\"2025-02-25 10:26:00 AM\"},{\"ScripCode\":36398,\"Open\":164.8,\"Close\":164.8,\"High\":164.8,\"Low\":164.8,\"Volume\":77550,\"Date\":\"2025-02-25 10:27:00 AM\"},{\"ScripCode\":36398,\"Open\":164.93,\"Close\":164.91,\"High\":164.93,\"Low\":164.91,\"Volume\":75200,\"Date\":\"2025-02-25 10:28:00 AM\"},{\"ScripCode\":36398,\"Open\":165.02,\"Close\":164.74,\"High\":165.02,\"Low\":164.74,\"Volume\":152750,\"Date\":\"2025-02-25 10:29:00 AM\"},{\"ScripCode\":36398,\"Open\":164.74,\"Close\":164.78,\"High\":164.82,\"Low\":164.74,\"Volume\":56400,\"Date\":\"2025-02-25 10:30:00 AM\"},{\"ScripCode\":36398,\"Open\":164.79,\"Close\":164.98,\"High\":164.98,\"Low\":164.79,\"Volume\":180950,\"Date\":\"2025-02-25 10:31:00 AM\"},{\"ScripCode\":36398,\"Open\":165.07,\"Close\":164.85,\"High\":165.08,\"Low\":164.84,\"Volume\":1261950,\"Date\":\"2025-02-25 10:32:00 AM\"},{\"ScripCode\":36398,\"Open\":164.8,\"Close\":164.56,\"High\":164.8,\"Low\":164.56,\"Volume\":105750,\"Date\":\"2025-02-25 10:33:00 AM\"},{\"ScripCode\":36398,\"Open\":164.56,\"Close\":164.75,\"High\":164.75,\"Low\":164.56,\"Volume\":117500,\"Date\":\"2025-02-25 10:34:00 AM\"},{\"ScripCode\":36398,\"Open\":165,\"Close\":164.89,\"High\":165,\"Low\":164.89,\"Volume\":84600,\"Date\":\"2025-02-25 10:35:00 AM\"},{\"ScripCode\":36398,\"Open\":164.9,\"Close\":164.9,\"High\":164.9,\"Low\":164.9,\"Volume\":49350,\"Date\":\"2025-02-25 10:36:00 AM\"},{\"ScripCode\":36398,\"Open\":165,\"Close\":164.91,\"High\":165,\"Low\":164.91,\"Volume\":96350,\"Date\":\"2025-02-25 10:37:00 AM\"},{\"ScripCode\":36398,\"Open\":164.77,\"Close\":164.59,\"High\":164.77,\"Low\":164.59,\"Volume\":141000,\"Date\":\"2025-02-25 10:38:00 AM\"},{\"ScripCode\":36398,\"Open\":164.48,\"Close\":164.36,\"High\":164.48,\"Low\":164.33,\"Volume\":84600,\"Date\":\"2025-02-25 10:39:00 AM\"},{\"ScripCode\":36398,\"Open\":164.36,\"Close\":164.4,\"High\":164.4,\"Low\":164.36,\"Volume\":28200,\"Date\":\"2025-02-25 10:40:00 AM\"},{\"ScripCode\":36398,\"Open\":164.46,\"Close\":164.7,\"High\":164.7,\"Low\":164.46,\"Volume\":256150,\"Date\":\"2025-02-25 10:41:00 AM\"},{\"ScripCode\":36398,\"Open\":164.91,\"Close\":164.83,\"High\":164.91,\"Low\":164.83,\"Volume\":86950,\"Date\":\"2025-02-25 10:42:00 AM\"},{\"ScripCode\":36398,\"Open\":164.78,\"Close\":165.02,\"High\":165.02,\"Low\":164.78,\"Volume\":101050,\"Date\":\"2025-02-25 10:43:00 AM\"},{\"ScripCode\":36398,\"Open\":164.99,\"Close\":164.95,\"High\":164.99,\"Low\":164.95,\"Volume\":94000,\"Date\":\"2025-02-25 10:44:00 AM\"},{\"ScripCode\":36398,\"Open\":164.87,\"Close\":164.87,\"High\":164.87,\"Low\":164.87,\"Volume\":30550,\"Date\":\"2025-02-25 10:45:00 AM\"},{\"ScripCode\":36398,\"Open\":164.89,\"Close\":164.8,\"High\":164.89,\"Low\":164.8,\"Volume\":129250,\"Date\":\"2025-02-25 10:46:00 AM\"},{\"ScripCode\":36398,\"Open\":164.8,\"Close\":164.86,\"High\":164.86,\"Low\":164.8,\"Volume\":89300,\"Date\":\"2025-02-25 10:47:00 AM\"},{\"ScripCode\":36398,\"Open\":164.59,\"Close\":164.53,\"High\":164.59,\"Low\":164.53,\"Volume\":77550,\"Date\":\"2025-02-25 10:48:00 AM\"},{\"ScripCode\":36398,\"Open\":164.37,\"Close\":164.29,\"High\":164.37,\"Low\":164.29,\"Volume\":119850,\"Date\":\"2025-02-25 10:49:00 AM\"},{\"ScripCode\":36398,\"Open\":164.41,\"Close\":164.38,\"High\":164.41,\"Low\":164.38,\"Volume\":58750,\"Date\":\"2025-02-25 10:50:00 AM\"},{\"ScripCode\":36398,\"Open\":164.35,\"Close\":164.35,\"High\":164.35,\"Low\":164.35,\"Volume\":56400,\"Date\":\"2025-02-25 10:51:00 AM\"},{\"ScripCode\":36398,\"Open\":164.36,\"Close\":164.37,\"High\":164.37,\"Low\":164.36,\"Volume\":91650,\"Date\":\"2025-02-25 10:52:00 AM\"},{\"ScripCode\":36398,\"Open\":164.4,\"Close\":164.36,\"High\":164.4,\"Low\":164.36,\"Volume\":68150,\"Date\":\"2025-02-25 10:53:00 AM\"},{\"ScripCode\":36398,\"Open\":164.36,\"Close\":164.36,\"High\":164.36,\"Low\":164.36,\"Volume\":124550,\"Date\":\"2025-02-25 10:54:00 AM\"},{\"ScripCode\":36398,\"Open\":164.38,\"Close\":164.42,\"High\":164.42,\"Low\":164.38,\"Volume\":70500,\"Date\":\"2025-02-25 10:55:00 AM\"},{\"ScripCode\":36398,\"Open\":164.25,\"Close\":164.35,\"High\":164.35,\"Low\":164.25,\"Volume\":138650,\"Date\":\"2025-02-25 10:56:00 AM\"},{\"ScripCode\":36398,\"Open\":164.4,\"Close\":164.36,\"High\":164.4,\"Low\":164.36,\"Volume\":202100,\"Date\":\"2025-02-25 10:57:00 AM\"},{\"ScripCode\":36398,\"Open\":164.08,\"Close\":164.08,\"High\":164.08,\"Low\":164.08,\"Volume\":32900,\"Date\":\"2025-02-25 10:58:00 AM\"},{\"ScripCode\":36398,\"Open\":164.2,\"Close\":164.29,\"High\":164.29,\"Low\":164.2,\"Volume\":378350,\"Date\":\"2025-02-25 10:59:00 AM\"},{\"ScripCode\":36398,\"Open\":164.25,\"Close\":164.26,\"High\":164.26,\"Low\":164.25,\"Volume\":89300,\"Date\":\"2025-02-25 11:00:00 AM\"},{\"ScripCode\":36398,\"Open\":164.34,\"Close\":164.33,\"High\":164.34,\"Low\":164.33,\"Volume\":265550,\"Date\":\"2025-02-25 11:01:00 AM\"},{\"ScripCode\":36398,\"Open\":164.22,\"Close\":164.21,\"High\":164.22,\"Low\":164.21,\"Volume\":329000,\"Date\":\"2025-02-25 11:02:00 AM\"},{\"ScripCode\":36398,\"Open\":164.2,\"Close\":164.19,\"High\":164.2,\"Low\":164.19,\"Volume\":79900,\"Date\":\"2025-02-25 11:03:00 AM\"},{\"ScripCode\":36398,\"Open\":164.14,\"Close\":164.14,\"High\":164.14,\"Low\":164.14,\"Volume\":23500,\"Date\":\"2025-02-25 11:04:00 AM\"},{\"ScripCode\":36398,\"Open\":164.2,\"Close\":164.26,\"High\":164.26,\"Low\":164.2,\"Volume\":58750,\"Date\":\"2025-02-25 11:05:00 AM\"},{\"ScripCode\":36398,\"Open\":164.54,\"Close\":164.3,\"High\":164.54,\"Low\":164.3,\"Volume\":84600,\"Date\":\"2025-02-25 11:06:00 AM\"},{\"ScripCode\":36398,\"Open\":164.44,\"Close\":164.4,\"High\":164.44,\"Low\":164.4,\"Volume\":98700,\"Date\":\"2025-02-25 11:07:00 AM\"},{\"ScripCode\":36398,\"Open\":164.44,\"Close\":164.43,\"High\":164.44,\"Low\":164.43,\"Volume\":49350,\"Date\":\"2025-02-25 11:08:00 AM\"},{\"ScripCode\":36398,\"Open\":164.61,\"Close\":164.43,\"High\":164.61,\"Low\":164.43,\"Volume\":152750,\"Date\":\"2025-02-25 11:09:00 AM\"},{\"ScripCode\":36398,\"Open\":164.23,\"Close\":164.29,\"High\":164.29,\"Low\":164.23,\"Volume\":594550,\"Date\":\"2025-02-25 11:10:00 AM\"},{\"ScripCode\":36398,\"Open\":164.19,\"Close\":164.2,\"High\":164.2,\"Low\":164.19,\"Volume\":265550,\"Date\":\"2025-02-25 11:11:00 AM\"},{\"ScripCode\":36398,\"Open\":164.15,\"Close\":164.21,\"High\":164.21,\"Low\":164.15,\"Volume\":133950,\"Date\":\"2025-02-25 11:12:00 AM\"},{\"ScripCode\":36398,\"Open\":164.17,\"Close\":164.17,\"High\":164.17,\"Low\":164.17,\"Volume\":44650,\"Date\":\"2025-02-25 11:13:00 AM\"},{\"ScripCode\":36398,\"Open\":164.25,\"Close\":164.2,\"High\":164.25,\"Low\":164.2,\"Volume\":133950,\"Date\":\"2025-02-25 11:14:00 AM\"},{\"ScripCode\":36398,\"Open\":164.21,\"Close\":164.2,\"High\":164.21,\"Low\":164.2,\"Volume\":98700,\"Date\":\"2025-02-25 11:15:00 AM\"},{\"ScripCode\":36398,\"Open\":164.36,\"Close\":164.3,\"High\":164.36,\"Low\":164.3,\"Volume\":122200,\"Date\":\"2025-02-25 11:16:00 AM\"},{\"ScripCode\":36398,\"Open\":164.42,\"Close\":164.41,\"High\":164.42,\"Low\":164.41,\"Volume\":173900,\"Date\":\"2025-02-25 11:17:00 AM\"},{\"ScripCode\":36398,\"Open\":164.32,\"Close\":164.24,\"High\":164.32,\"Low\":164.24,\"Volume\":141000,\"Date\":\"2025-02-25 11:18:00 AM\"},{\"ScripCode\":36398,\"Open\":164.19,\"Close\":164.24,\"High\":164.24,\"Low\":164.19,\"Volume\":91650,\"Date\":\"2025-02-25 11:19:00 AM\"},{\"ScripCode\":36398,\"Open\":164.2,\"Close\":164.15,\"High\":164.2,\"Low\":164.15,\"Volume\":68150,\"Date\":\"2025-02-25 11:20:00 AM\"},{\"ScripCode\":36398,\"Open\":164.13,\"Close\":164.19,\"High\":164.19,\"Low\":164.13,\"Volume\":246750,\"Date\":\"2025-02-25 11:21:00 AM\"},{\"ScripCode\":36398,\"Open\":163.95,\"Close\":163.86,\"High\":163.95,\"Low\":163.86,\"Volume\":260850,\"Date\":\"2025-02-25 11:22:00 AM\"},{\"ScripCode\":36398,\"Open\":163.86,\"Close\":163.87,\"High\":163.87,\"Low\":163.86,\"Volume\":94000,\"Date\":\"2025-02-25 11:23:00 AM\"},{\"ScripCode\":36398,\"Open\":163.81,\"Close\":163.72,\"High\":163.81,\"Low\":163.72,\"Volume\":274950,\"Date\":\"2025-02-25 11:24:00 AM\"},{\"ScripCode\":36398,\"Open\":163.85,\"Close\":163.81,\"High\":163.85,\"Low\":163.81,\"Volume\":202100,\"Date\":\"2025-02-25 11:25:00 AM\"},{\"ScripCode\":36398,\"Open\":163.8,\"Close\":163.85,\"High\":163.85,\"Low\":163.8,\"Volume\":96350,\"Date\":\"2025-02-25 11:26:00 AM\"},{\"ScripCode\":36398,\"Open\":163.82,\"Close\":163.82,\"High\":163.82,\"Low\":163.82,\"Volume\":28200,\"Date\":\"2025-02-25 11:27:00 AM\"},{\"ScripCode\":36398,\"Open\":163.91,\"Close\":163.91,\"High\":163.91,\"Low\":163.91,\"Volume\":79900,\"Date\":\"2025-02-25 11:28:00 AM\"},{\"ScripCode\":36398,\"Open\":163.71,\"Close\":163.65,\"High\":163.71,\"Low\":163.65,\"Volume\":126900,\"Date\":\"2025-02-25 11:29:00 AM\"},{\"ScripCode\":36398,\"Open\":163.45,\"Close\":163.36,\"High\":163.47,\"Low\":163.28,\"Volume\":385400,\"Date\":\"2025-02-25 11:30:00 AM\"},{\"ScripCode\":36398,\"Open\":163.36,\"Close\":163.09,\"High\":163.36,\"Low\":163.09,\"Volume\":122200,\"Date\":\"2025-02-25 11:31:00 AM\"},{\"ScripCode\":36398,\"Open\":163,\"Close\":163,\"High\":163,\"Low\":163,\"Volume\":227950,\"Date\":\"2025-02-25 11:32:00 AM\"},{\"ScripCode\":36398,\"Open\":163,\"Close\":162.82,\"High\":163,\"Low\":162.82,\"Volume\":646250,\"Date\":\"2025-02-25 11:33:00 AM\"},{\"ScripCode\":36398,\"Open\":162.91,\"Close\":162.78,\"High\":162.91,\"Low\":162.78,\"Volume\":79900,\"Date\":\"2025-02-25 11:34:00 AM\"},{\"ScripCode\":36398,\"Open\":162.61,\"Close\":162.48,\"High\":162.61,\"Low\":162.48,\"Volume\":317250,\"Date\":\"2025-02-25 11:35:00 AM\"},{\"ScripCode\":36398,\"Open\":162.46,\"Close\":162.52,\"High\":162.61,\"Low\":162.34,\"Volume\":258500,\"Date\":\"2025-02-25 11:36:00 AM\"},{\"ScripCode\":36398,\"Open\":162.52,\"Close\":162.56,\"High\":162.63,\"Low\":162.52,\"Volume\":112800,\"Date\":\"2025-02-25 11:37:00 AM\"},{\"ScripCode\":36398,\"Open\":162.52,\"Close\":162.63,\"High\":162.63,\"Low\":162.52,\"Volume\":112800,\"Date\":\"2025-02-25 11:38:00 AM\"},{\"ScripCode\":36398,\"Open\":162.57,\"Close\":162.52,\"High\":162.57,\"Low\":162.52,\"Volume\":176250,\"Date\":\"2025-02-25 11:39:00 AM\"},{\"ScripCode\":36398,\"Open\":162.36,\"Close\":162.11,\"High\":162.36,\"Low\":162.11,\"Volume\":131600,\"Date\":\"2025-02-25 11:40:00 AM\"},{\"ScripCode\":36398,\"Open\":162.13,\"Close\":162.12,\"High\":162.13,\"Low\":162.12,\"Volume\":192700,\"Date\":\"2025-02-25 11:41:00 AM\"},{\"ScripCode\":36398,\"Open\":162.31,\"Close\":162.3,\"High\":162.31,\"Low\":162.3,\"Volume\":138650,\"Date\":\"2025-02-25 11:42:00 AM\"},{\"ScripCode\":36398,\"Open\":162.11,\"Close\":162.04,\"High\":162.11,\"Low\":162.04,\"Volume\":91650,\"Date\":\"2025-02-25 11:43:00 AM\"},{\"ScripCode\":36398,\"Open\":162.11,\"Close\":162.15,\"High\":162.15,\"Low\":162.11,\"Volume\":227950,\"Date\":\"2025-02-25 11:44:00 AM\"},{\"ScripCode\":36398,\"Open\":162.43,\"Close\":162.41,\"High\":162.43,\"Low\":162.41,\"Volume\":227950,\"Date\":\"2025-02-25 11:45:00 AM\"},{\"ScripCode\":36398,\"Open\":162.14,\"Close\":161.98,\"High\":162.14,\"Low\":161.98,\"Volume\":157450,\"Date\":\"2025-02-25 11:46:00 AM\"},{\"ScripCode\":36398,\"Open\":162.03,\"Close\":162.03,\"High\":162.03,\"Low\":162.03,\"Volume\":58750,\"Date\":\"2025-02-25 11:47:00 AM\"},{\"ScripCode\":36398,\"Open\":162.05,\"Close\":161.95,\"High\":162.05,\"Low\":161.95,\"Volume\":159800,\"Date\":\"2025-02-25 11:48:00 AM\"},{\"ScripCode\":36398,\"Open\":161.9,\"Close\":161.94,\"High\":161.94,\"Low\":161.9,\"Volume\":63450,\"Date\":\"2025-02-25 11:49:00 AM\"},{\"ScripCode\":36398,\"Open\":161.73,\"Close\":161.81,\"High\":161.81,\"Low\":161.73,\"Volume\":84600,\"Date\":\"2025-02-25 11:50:00 AM\"},{\"ScripCode\":36398,\"Open\":161.8,\"Close\":161.84,\"High\":161.84,\"Low\":161.8,\"Volume\":65800,\"Date\":\"2025-02-25 11:51:00 AM\"},{\"ScripCode\":36398,\"Open\":161.82,\"Close\":161.68,\"High\":161.82,\"Low\":161.68,\"Volume\":199750,\"Date\":\"2025-02-25 11:52:00 AM\"},{\"ScripCode\":36398,\"Open\":161.8,\"Close\":161.8,\"High\":161.81,\"Low\":161.75,\"Volume\":117500,\"Date\":\"2025-02-25 11:53:00 AM\"},{\"ScripCode\":36398,\"Open\":161.8,\"Close\":161.85,\"High\":161.85,\"Low\":161.8,\"Volume\":51700,\"Date\":\"2025-02-25 11:54:00 AM\"},{\"ScripCode\":36398,\"Open\":161.82,\"Close\":161.77,\"High\":161.82,\"Low\":161.77,\"Volume\":94000,\"Date\":\"2025-02-25 11:55:00 AM\"},{\"ScripCode\":36398,\"Open\":161.84,\"Close\":161.88,\"High\":161.88,\"Low\":161.84,\"Volume\":70500,\"Date\":\"2025-02-25 11:56:00 AM\"},{\"ScripCode\":36398,\"Open\":161.97,\"Close\":161.8,\"High\":161.97,\"Low\":161.8,\"Volume\":96350,\"Date\":\"2025-02-25 11:57:00 AM\"},{\"ScripCode\":36398,\"Open\":161.95,\"Close\":161.94,\"High\":162,\"Low\":161.93,\"Volume\":159800,\"Date\":\"2025-02-25 11:58:00 AM\"},{\"ScripCode\":36398,\"Open\":161.94,\"Close\":162,\"High\":162,\"Low\":161.9,\"Volume\":68150,\"Date\":\"2025-02-25 11:59:00 AM\"},{\"ScripCode\":36398,\"Open\":161.99,\"Close\":161.65,\"High\":161.99,\"Low\":161.65,\"Volume\":148050,\"Date\":\"2025-02-25 12:00:00 PM\"},{\"ScripCode\":36398,\"Open\":161.55,\"Close\":161.53,\"High\":161.55,\"Low\":161.53,\"Volume\":115150,\"Date\":\"2025-02-25 12:01:00 PM\"},{\"ScripCode\":36398,\"Open\":161.36,\"Close\":161.31,\"High\":161.42,\"Low\":161.31,\"Volume\":145700,\"Date\":\"2025-02-25 12:02:00 PM\"},{\"ScripCode\":36398,\"Open\":161.18,\"Close\":161.18,\"High\":161.18,\"Low\":161.18,\"Volume\":72850,\"Date\":\"2025-02-25 12:03:00 PM\"},{\"ScripCode\":36398,\"Open\":161.24,\"Close\":161.25,\"High\":161.25,\"Low\":161.24,\"Volume\":115150,\"Date\":\"2025-02-25 12:04:00 PM\"},{\"ScripCode\":36398,\"Open\":161.25,\"Close\":161.39,\"High\":161.39,\"Low\":161.25,\"Volume\":94000,\"Date\":\"2025-02-25 12:05:00 PM\"},{\"ScripCode\":36398,\"Open\":161.35,\"Close\":161.3,\"High\":161.35,\"Low\":161.3,\"Volume\":77550,\"Date\":\"2025-02-25 12:06:00 PM\"},{\"ScripCode\":36398,\"Open\":161.3,\"Close\":161.37,\"High\":161.37,\"Low\":161.3,\"Volume\":413600,\"Date\":\"2025-02-25 12:07:00 PM\"},{\"ScripCode\":36398,\"Open\":161.45,\"Close\":161.84,\"High\":161.84,\"Low\":161.45,\"Volume\":291400,\"Date\":\"2025-02-25 12:08:00 PM\"},{\"ScripCode\":36398,\"Open\":161.86,\"Close\":161.86,\"High\":161.86,\"Low\":161.86,\"Volume\":35250,\"Date\":\"2025-02-25 12:09:00 PM\"},{\"ScripCode\":36398,\"Open\":161.98,\"Close\":161.95,\"High\":161.98,\"Low\":161.95,\"Volume\":79900,\"Date\":\"2025-02-25 12:10:00 PM\"},{\"ScripCode\":36398,\"Open\":161.89,\"Close\":162.04,\"High\":162.04,\"Low\":161.89,\"Volume\":164500,\"Date\":\"2025-02-25 12:11:00 PM\"},{\"ScripCode\":36398,\"Open\":162.12,\"Close\":162.16,\"High\":162.16,\"Low\":162.12,\"Volume\":63450,\"Date\":\"2025-02-25 12:12:00 PM\"},{\"ScripCode\":36398,\"Open\":162.32,\"Close\":162.4,\"High\":162.4,\"Low\":162.32,\"Volume\":112800,\"Date\":\"2025-02-25 12:13:00 PM\"},{\"ScripCode\":36398,\"Open\":162.37,\"Close\":162.3,\"High\":162.37,\"Low\":162.3,\"Volume\":141000,\"Date\":\"2025-02-25 12:14:00 PM\"},{\"ScripCode\":36398,\"Open\":162.3,\"Close\":162.37,\"High\":162.37,\"Low\":162.3,\"Volume\":89300,\"Date\":\"2025-02-25 12:15:00 PM\"},{\"ScripCode\":36398,\"Open\":162.56,\"Close\":162.36,\"High\":162.56,\"Low\":162.36,\"Volume\":162150,\"Date\":\"2025-02-25 12:16:00 PM\"},{\"ScripCode\":36398,\"Open\":162.61,\"Close\":162.63,\"High\":162.63,\"Low\":162.61,\"Volume\":119850,\"Date\":\"2025-02-25 12:17:00 PM\"},{\"ScripCode\":36398,\"Open\":162.51,\"Close\":162.45,\"High\":162.51,\"Low\":162.45,\"Volume\":82250,\"Date\":\"2025-02-25 12:18:00 PM\"},{\"ScripCode\":36398,\"Open\":162.41,\"Close\":162.4,\"High\":162.41,\"Low\":162.4,\"Volume\":70500,\"Date\":\"2025-02-25 12:19:00 PM\"},{\"ScripCode\":36398,\"Open\":162.37,\"Close\":162.37,\"High\":162.37,\"Low\":162.37,\"Volume\":51700,\"Date\":\"2025-02-25 12:20:00 PM\"},{\"ScripCode\":36398,\"Open\":162.55,\"Close\":162.6,\"High\":162.6,\"Low\":162.55,\"Volume\":72850,\"Date\":\"2025-02-25 12:21:00 PM\"},{\"ScripCode\":36398,\"Open\":162.4,\"Close\":162.43,\"High\":162.43,\"Low\":162.4,\"Volume\":141000,\"Date\":\"2025-02-25 12:22:00 PM\"},{\"ScripCode\":36398,\"Open\":162.43,\"Close\":162.4,\"High\":162.43,\"Low\":162.4,\"Volume\":65800,\"Date\":\"2025-02-25 12:23:00 PM\"},{\"ScripCode\":36398,\"Open\":162.39,\"Close\":162.34,\"High\":162.39,\"Low\":162.34,\"Volume\":56400,\"Date\":\"2025-02-25 12:24:00 PM\"},{\"ScripCode\":36398,\"Open\":162.32,\"Close\":162.32,\"High\":162.32,\"Low\":162.32,\"Volume\":21150,\"Date\":\"2025-02-25 12:25:00 PM\"},{\"ScripCode\":36398,\"Open\":162.26,\"Close\":162.39,\"High\":162.39,\"Low\":162.26,\"Volume\":68150,\"Date\":\"2025-02-25 12:26:00 PM\"},{\"ScripCode\":36398,\"Open\":162.36,\"Close\":162.35,\"High\":162.36,\"Low\":162.35,\"Volume\":35250,\"Date\":\"2025-02-25 12:27:00 PM\"},{\"ScripCode\":36398,\"Open\":162.35,\"Close\":162.37,\"High\":162.37,\"Low\":162.35,\"Volume\":108100,\"Date\":\"2025-02-25 12:28:00 PM\"},{\"ScripCode\":36398,\"Open\":162.37,\"Close\":162.46,\"High\":162.46,\"Low\":162.37,\"Volume\":32900,\"Date\":\"2025-02-25 12:29:00 PM\"},{\"ScripCode\":36398,\"Open\":162.41,\"Close\":162.39,\"High\":162.41,\"Low\":162.39,\"Volume\":58750,\"Date\":\"2025-02-25 12:30:00 PM\"},{\"ScripCode\":36398,\"Open\":162.31,\"Close\":162.24,\"High\":162.31,\"Low\":162.24,\"Volume\":75200,\"Date\":\"2025-02-25 12:31:00 PM\"},{\"ScripCode\":36398,\"Open\":162.15,\"Close\":162.17,\"High\":162.17,\"Low\":162.15,\"Volume\":68150,\"Date\":\"2025-02-25 12:32:00 PM\"},{\"ScripCode\":36398,\"Open\":162.28,\"Close\":162.25,\"High\":162.28,\"Low\":162.25,\"Volume\":54050,\"Date\":\"2025-02-25 12:33:00 PM\"},{\"ScripCode\":36398,\"Open\":162.27,\"Close\":162.33,\"High\":162.33,\"Low\":162.27,\"Volume\":68150,\"Date\":\"2025-02-25 12:34:00 PM\"},{\"ScripCode\":36398,\"Open\":162.35,\"Close\":162.36,\"High\":162.36,\"Low\":162.35,\"Volume\":75200,\"Date\":\"2025-02-25 12:35:00 PM\"},{\"ScripCode\":36398,\"Open\":162.35,\"Close\":162.35,\"High\":162.35,\"Low\":162.35,\"Volume\":79900,\"Date\":\"2025-02-25 12:36:00 PM\"},{\"ScripCode\":36398,\"Open\":162.2,\"Close\":162.2,\"High\":162.2,\"Low\":162.2,\"Volume\":49350,\"Date\":\"2025-02-25 12:37:00 PM\"},{\"ScripCode\":36398,\"Open\":162.2,\"Close\":162.2,\"High\":162.2,\"Low\":162.2,\"Volume\":44650,\"Date\":\"2025-02-25 12:38:00 PM\"},{\"ScripCode\":36398,\"Open\":162.16,\"Close\":162.15,\"High\":162.16,\"Low\":162.15,\"Volume\":63450,\"Date\":\"2025-02-25 12:39:00 PM\"},{\"ScripCode\":36398,\"Open\":162.05,\"Close\":161.98,\"High\":162.05,\"Low\":161.98,\"Volume\":91650,\"Date\":\"2025-02-25 12:40:00 PM\"},{\"ScripCode\":36398,\"Open\":162,\"Close\":162,\"High\":162,\"Low\":162,\"Volume\":133950,\"Date\":\"2025-02-25 12:41:00 PM\"},{\"ScripCode\":36398,\"Open\":162.13,\"Close\":162.13,\"High\":162.13,\"Low\":162.13,\"Volume\":70500,\"Date\":\"2025-02-25 12:42:00 PM\"},{\"ScripCode\":36398,\"Open\":162.14,\"Close\":162.12,\"High\":162.14,\"Low\":162.12,\"Volume\":70500,\"Date\":\"2025-02-25 12:43:00 PM\"},{\"ScripCode\":36398,\"Open\":162.12,\"Close\":162.04,\"High\":162.12,\"Low\":162.04,\"Volume\":32900,\"Date\":\"2025-02-25 12:44:00 PM\"},{\"ScripCode\":36398,\"Open\":162,\"Close\":161.95,\"High\":162,\"Low\":161.95,\"Volume\":47000,\"Date\":\"2025-02-25 12:45:00 PM\"},{\"ScripCode\":36398,\"Open\":162.01,\"Close\":162.15,\"High\":162.15,\"Low\":162.01,\"Volume\":58750,\"Date\":\"2025-02-25 12:46:00 PM\"},{\"ScripCode\":36398,\"Open\":162.16,\"Close\":162.16,\"High\":162.16,\"Low\":162.16,\"Volume\":42300,\"Date\":\"2025-02-25 12:47:00 PM\"},{\"ScripCode\":36398,\"Open\":162.16,\"Close\":162.17,\"High\":162.17,\"Low\":162.16,\"Volume\":51700,\"Date\":\"2025-02-25 12:48:00 PM\"},{\"ScripCode\":36398,\"Open\":162.38,\"Close\":162.37,\"High\":162.38,\"Low\":162.37,\"Volume\":101050,\"Date\":\"2025-02-25 12:49:00 PM\"},{\"ScripCode\":36398,\"Open\":162.37,\"Close\":162.3,\"High\":162.37,\"Low\":162.3,\"Volume\":37600,\"Date\":\"2025-02-25 12:50:00 PM\"},{\"ScripCode\":36398,\"Open\":162.2,\"Close\":162.2,\"High\":162.2,\"Low\":162.2,\"Volume\":44650,\"Date\":\"2025-02-25 12:51:00 PM\"},{\"ScripCode\":36398,\"Open\":162.18,\"Close\":162.17,\"High\":162.18,\"Low\":162.17,\"Volume\":65800,\"Date\":\"2025-02-25 12:52:00 PM\"},{\"ScripCode\":36398,\"Open\":162.16,\"Close\":162.17,\"High\":162.17,\"Low\":162.16,\"Volume\":42300,\"Date\":\"2025-02-25 12:53:00 PM\"},{\"ScripCode\":36398,\"Open\":162.19,\"Close\":162.19,\"High\":162.19,\"Low\":162.19,\"Volume\":89300,\"Date\":\"2025-02-25 12:54:00 PM\"},{\"ScripCode\":36398,\"Open\":162.2,\"Close\":162.2,\"High\":162.2,\"Low\":162.2,\"Volume\":32900,\"Date\":\"2025-02-25 12:55:00 PM\"},{\"ScripCode\":36398,\"Open\":162.19,\"Close\":162.21,\"High\":162.21,\"Low\":162.19,\"Volume\":68150,\"Date\":\"2025-02-25 12:56:00 PM\"},{\"ScripCode\":36398,\"Open\":162.39,\"Close\":162.39,\"High\":162.39,\"Low\":162.39,\"Volume\":54050,\"Date\":\"2025-02-25 12:57:00 PM\"},{\"ScripCode\":36398,\"Open\":162.3,\"Close\":162.23,\"High\":162.3,\"Low\":162.23,\"Volume\":58750,\"Date\":\"2025-02-25 12:58:00 PM\"},{\"ScripCode\":36398,\"Open\":162.23,\"Close\":162.2,\"High\":162.23,\"Low\":162.2,\"Volume\":133950,\"Date\":\"2025-02-25 12:59:00 PM\"},{\"ScripCode\":36398,\"Open\":162.14,\"Close\":162.19,\"High\":162.19,\"Low\":162.14,\"Volume\":54050,\"Date\":\"2025-02-25 01:00:00 PM\"},{\"ScripCode\":36398,\"Open\":162.19,\"Close\":162.06,\"High\":162.19,\"Low\":162.06,\"Volume\":65800,\"Date\":\"2025-02-25 01:01:00 PM\"},{\"ScripCode\":36398,\"Open\":162.14,\"Close\":162.25,\"High\":162.25,\"Low\":162.14,\"Volume\":58750,\"Date\":\"2025-02-25 01:02:00 PM\"},{\"ScripCode\":36398,\"Open\":162.21,\"Close\":162.17,\"High\":162.21,\"Low\":162.17,\"Volume\":58750,\"Date\":\"2025-02-25 01:03:00 PM\"},{\"ScripCode\":36398,\"Open\":162.19,\"Close\":162.18,\"High\":162.19,\"Low\":162.18,\"Volume\":44650,\"Date\":\"2025-02-25 01:04:00 PM\"},{\"ScripCode\":36398,\"Open\":162.18,\"Close\":162.19,\"High\":162.19,\"Low\":162.18,\"Volume\":47000,\"Date\":\"2025-02-25 01:05:00 PM\"},{\"ScripCode\":36398,\"Open\":162.19,\"Close\":162.17,\"High\":162.19,\"Low\":162.17,\"Volume\":86950,\"Date\":\"2025-02-25 01:06:00 PM\"},{\"ScripCode\":36398,\"Open\":162.17,\"Close\":162.3,\"High\":162.3,\"Low\":162.17,\"Volume\":101050,\"Date\":\"2025-02-25 01:07:00 PM\"},{\"ScripCode\":36398,\"Open\":162.29,\"Close\":162.29,\"High\":162.29,\"Low\":162.29,\"Volume\":28200,\"Date\":\"2025-02-25 01:08:00 PM\"},{\"ScripCode\":36398,\"Open\":162.37,\"Close\":162.4,\"High\":162.4,\"Low\":162.37,\"Volume\":84600,\"Date\":\"2025-02-25 01:09:00 PM\"},{\"ScripCode\":36398,\"Open\":162.29,\"Close\":162.33,\"High\":162.33,\"Low\":162.29,\"Volume\":63450,\"Date\":\"2025-02-25 01:10:00 PM\"},{\"ScripCode\":36398,\"Open\":162.25,\"Close\":162.29,\"High\":162.29,\"Low\":162.25,\"Volume\":112800,\"Date\":\"2025-02-25 01:11:00 PM\"},{\"ScripCode\":36398,\"Open\":162.14,\"Close\":162.15,\"High\":162.15,\"Low\":162.14,\"Volume\":84600,\"Date\":\"2025-02-25 01:12:00 PM\"},{\"ScripCode\":36398,\"Open\":162.12,\"Close\":162.08,\"High\":162.12,\"Low\":162.08,\"Volume\":282000,\"Date\":\"2025-02-25 01:13:00 PM\"},{\"ScripCode\":36398,\"Open\":162.09,\"Close\":162.05,\"High\":162.09,\"Low\":162.05,\"Volume\":47000,\"Date\":\"2025-02-25 01:14:00 PM\"},{\"ScripCode\":36398,\"Open\":162.05,\"Close\":162.01,\"High\":162.05,\"Low\":162.01,\"Volume\":58750,\"Date\":\"2025-02-25 01:15:00 PM\"},{\"ScripCode\":36398,\"Open\":162.01,\"Close\":162.05,\"High\":162.05,\"Low\":162.01,\"Volume\":42300,\"Date\":\"2025-02-25 01:16:00 PM\"},{\"ScripCode\":36398,\"Open\":162,\"Close\":161.93,\"High\":162,\"Low\":161.93,\"Volume\":70500,\"Date\":\"2025-02-25 01:17:00 PM\"},{\"ScripCode\":36398,\"Open\":161.98,\"Close\":161.97,\"High\":161.98,\"Low\":161.97,\"Volume\":242050,\"Date\":\"2025-02-25 01:18:00 PM\"},{\"ScripCode\":36398,\"Open\":162.02,\"Close\":162.02,\"High\":162.02,\"Low\":162.02,\"Volume\":14100,\"Date\":\"2025-02-25 01:19:00 PM\"},{\"ScripCode\":36398,\"Open\":161.96,\"Close\":161.96,\"High\":161.96,\"Low\":161.96,\"Volume\":63450,\"Date\":\"2025-02-25 01:20:00 PM\"},{\"ScripCode\":36398,\"Open\":161.86,\"Close\":161.95,\"High\":161.95,\"Low\":161.86,\"Volume\":180950,\"Date\":\"2025-02-25 01:21:00 PM\"},{\"ScripCode\":36398,\"Open\":161.93,\"Close\":161.88,\"High\":161.93,\"Low\":161.88,\"Volume\":56400,\"Date\":\"2025-02-25 01:22:00 PM\"},{\"ScripCode\":36398,\"Open\":161.86,\"Close\":161.85,\"High\":161.86,\"Low\":161.85,\"Volume\":70500,\"Date\":\"2025-02-25 01:23:00 PM\"},{\"ScripCode\":36398,\"Open\":161.85,\"Close\":161.93,\"High\":161.93,\"Low\":161.85,\"Volume\":150400,\"Date\":\"2025-02-25 01:24:00 PM\"},{\"ScripCode\":36398,\"Open\":161.92,\"Close\":161.91,\"High\":161.92,\"Low\":161.91,\"Volume\":49350,\"Date\":\"2025-02-25 01:25:00 PM\"},{\"ScripCode\":36398,\"Open\":161.91,\"Close\":161.84,\"High\":161.91,\"Low\":161.84,\"Volume\":56400,\"Date\":\"2025-02-25 01:26:00 PM\"},{\"ScripCode\":36398,\"Open\":161.88,\"Close\":161.88,\"High\":161.88,\"Low\":161.88,\"Volume\":42300,\"Date\":\"2025-02-25 01:27:00 PM\"},{\"ScripCode\":36398,\"Open\":161.97,\"Close\":161.97,\"High\":161.97,\"Low\":161.97,\"Volume\":82250,\"Date\":\"2025-02-25 01:28:00 PM\"},{\"ScripCode\":36398,\"Open\":161.95,\"Close\":161.96,\"High\":161.96,\"Low\":161.95,\"Volume\":58750,\"Date\":\"2025-02-25 01:29:00 PM\"},{\"ScripCode\":36398,\"Open\":161.95,\"Close\":162.04,\"High\":162.04,\"Low\":161.95,\"Volume\":72850,\"Date\":\"2025-02-25 01:30:00 PM\"},{\"ScripCode\":36398,\"Open\":162.01,\"Close\":162.01,\"High\":162.01,\"Low\":162.01,\"Volume\":58750,\"Date\":\"2025-02-25 01:31:00 PM\"},{\"ScripCode\":36398,\"Open\":161.99,\"Close\":161.99,\"High\":161.99,\"Low\":161.99,\"Volume\":51700,\"Date\":\"2025-02-25 01:32:00 PM\"},{\"ScripCode\":36398,\"Open\":162.02,\"Close\":162.05,\"High\":162.05,\"Low\":162.02,\"Volume\":65800,\"Date\":\"2025-02-25 01:33:00 PM\"},{\"ScripCode\":36398,\"Open\":162.16,\"Close\":162.25,\"High\":162.25,\"Low\":162.16,\"Volume\":56400,\"Date\":\"2025-02-25 01:34:00 PM\"},{\"ScripCode\":36398,\"Open\":162.25,\"Close\":162.29,\"High\":162.29,\"Low\":162.22,\"Volume\":94000,\"Date\":\"2025-02-25 01:35:00 PM\"},{\"ScripCode\":36398,\"Open\":162.29,\"Close\":162.26,\"High\":162.31,\"Low\":162.26,\"Volume\":169200,\"Date\":\"2025-02-25 01:36:00 PM\"},{\"ScripCode\":36398,\"Open\":162.26,\"Close\":162.26,\"High\":162.26,\"Low\":162.26,\"Volume\":94000,\"Date\":\"2025-02-25 01:37:00 PM\"},{\"ScripCode\":36398,\"Open\":162.3,\"Close\":162.34,\"High\":162.34,\"Low\":162.3,\"Volume\":112800,\"Date\":\"2025-02-25 01:38:00 PM\"},{\"ScripCode\":36398,\"Open\":162.41,\"Close\":162.41,\"High\":162.41,\"Low\":162.41,\"Volume\":162150,\"Date\":\"2025-02-25 01:39:00 PM\"},{\"ScripCode\":36398,\"Open\":162.41,\"Close\":162.38,\"High\":162.41,\"Low\":162.38,\"Volume\":136300,\"Date\":\"2025-02-25 01:40:00 PM\"},{\"ScripCode\":36398,\"Open\":162.4,\"Close\":162.39,\"High\":162.4,\"Low\":162.39,\"Volume\":101050,\"Date\":\"2025-02-25 01:41:00 PM\"},{\"ScripCode\":36398,\"Open\":162.39,\"Close\":162.41,\"High\":162.41,\"Low\":162.39,\"Volume\":145700,\"Date\":\"2025-02-25 01:42:00 PM\"},{\"ScripCode\":36398,\"Open\":162.42,\"Close\":162.41,\"High\":162.42,\"Low\":162.41,\"Volume\":213850,\"Date\":\"2025-02-25 01:43:00 PM\"},{\"ScripCode\":36398,\"Open\":162.43,\"Close\":162.44,\"High\":162.44,\"Low\":162.42,\"Volume\":202100,\"Date\":\"2025-02-25 01:44:00 PM\"},{\"ScripCode\":36398,\"Open\":162.41,\"Close\":162.41,\"High\":162.41,\"Low\":162.41,\"Volume\":94000,\"Date\":\"2025-02-25 01:45:00 PM\"},{\"ScripCode\":36398,\"Open\":162.41,\"Close\":162.41,\"High\":162.41,\"Low\":162.41,\"Volume\":42300,\"Date\":\"2025-02-25 01:46:00 PM\"},{\"ScripCode\":36398,\"Open\":162.51,\"Close\":162.51,\"High\":162.51,\"Low\":162.51,\"Volume\":169200,\"Date\":\"2025-02-25 01:47:00 PM\"},{\"ScripCode\":36398,\"Open\":162.51,\"Close\":162.45,\"High\":162.51,\"Low\":162.45,\"Volume\":84600,\"Date\":\"2025-02-25 01:48:00 PM\"},{\"ScripCode\":36398,\"Open\":162.44,\"Close\":162.45,\"High\":162.45,\"Low\":162.44,\"Volume\":484100,\"Date\":\"2025-02-25 01:49:00 PM\"},{\"ScripCode\":36398,\"Open\":162.45,\"Close\":162.44,\"High\":162.45,\"Low\":162.44,\"Volume\":549900,\"Date\":\"2025-02-25 01:50:00 PM\"},{\"ScripCode\":36398,\"Open\":162.48,\"Close\":162.5,\"High\":162.5,\"Low\":162.48,\"Volume\":300800,\"Date\":\"2025-02-25 01:51:00 PM\"},{\"ScripCode\":36398,\"Open\":162.49,\"Close\":162.18,\"High\":162.49,\"Low\":162.18,\"Volume\":98700,\"Date\":\"2025-02-25 01:52:00 PM\"},{\"ScripCode\":36398,\"Open\":162.18,\"Close\":162.24,\"High\":162.24,\"Low\":162.18,\"Volume\":559300,\"Date\":\"2025-02-25 01:53:00 PM\"},{\"ScripCode\":36398,\"Open\":162.25,\"Close\":162.26,\"High\":162.26,\"Low\":162.25,\"Volume\":37600,\"Date\":\"2025-02-25 01:54:00 PM\"},{\"ScripCode\":36398,\"Open\":162.25,\"Close\":162.13,\"High\":162.25,\"Low\":162.13,\"Volume\":91650,\"Date\":\"2025-02-25 01:55:00 PM\"},{\"ScripCode\":36398,\"Open\":162.21,\"Close\":162.23,\"High\":162.23,\"Low\":162.21,\"Volume\":101050,\"Date\":\"2025-02-25 01:56:00 PM\"},{\"ScripCode\":36398,\"Open\":162.27,\"Close\":162.3,\"High\":162.3,\"Low\":162.27,\"Volume\":9284850,\"Date\":\"2025-02-25 01:57:00 PM\"},{\"ScripCode\":36398,\"Open\":162.21,\"Close\":162.32,\"High\":162.32,\"Low\":162.21,\"Volume\":49350,\"Date\":\"2025-02-25 01:58:00 PM\"},{\"ScripCode\":36398,\"Open\":162.27,\"Close\":162.27,\"High\":162.27,\"Low\":162.27,\"Volume\":61100,\"Date\":\"2025-02-25 01:59:00 PM\"},{\"ScripCode\":36398,\"Open\":162.31,\"Close\":162.4,\"High\":162.4,\"Low\":162.31,\"Volume\":68150,\"Date\":\"2025-02-25 02:00:00 PM\"},{\"ScripCode\":36398,\"Open\":162.45,\"Close\":162.51,\"High\":162.51,\"Low\":162.45,\"Volume\":136300,\"Date\":\"2025-02-25 02:01:00 PM\"},{\"ScripCode\":36398,\"Open\":162.43,\"Close\":162.52,\"High\":162.52,\"Low\":162.43,\"Volume\":30550,\"Date\":\"2025-02-25 02:02:00 PM\"},{\"ScripCode\":36398,\"Open\":162.5,\"Close\":162.64,\"High\":162.64,\"Low\":162.5,\"Volume\":70500,\"Date\":\"2025-02-25 02:03:00 PM\"},{\"ScripCode\":36398,\"Open\":162.62,\"Close\":162.5,\"High\":162.62,\"Low\":162.5,\"Volume\":49350,\"Date\":\"2025-02-25 02:04:00 PM\"},{\"ScripCode\":36398,\"Open\":162.44,\"Close\":162.29,\"High\":162.44,\"Low\":162.29,\"Volume\":63450,\"Date\":\"2025-02-25 02:05:00 PM\"},{\"ScripCode\":36398,\"Open\":162.29,\"Close\":162.34,\"High\":162.34,\"Low\":162.29,\"Volume\":63450,\"Date\":\"2025-02-25 02:06:00 PM\"},{\"ScripCode\":36398,\"Open\":162.34,\"Close\":162.25,\"High\":162.34,\"Low\":162.25,\"Volume\":223250,\"Date\":\"2025-02-25 02:07:00 PM\"},{\"ScripCode\":36398,\"Open\":162.25,\"Close\":162.13,\"High\":162.25,\"Low\":162.13,\"Volume\":75200,\"Date\":\"2025-02-25 02:08:00 PM\"},{\"ScripCode\":36398,\"Open\":162.13,\"Close\":162.19,\"High\":162.19,\"Low\":162.13,\"Volume\":58750,\"Date\":\"2025-02-25 02:09:00 PM\"},{\"ScripCode\":36398,\"Open\":162.17,\"Close\":162.19,\"High\":162.19,\"Low\":162.17,\"Volume\":35250,\"Date\":\"2025-02-25 02:10:00 PM\"},{\"ScripCode\":36398,\"Open\":162.15,\"Close\":162.15,\"High\":162.15,\"Low\":162.15,\"Volume\":63450,\"Date\":\"2025-02-25 02:11:00 PM\"},{\"ScripCode\":36398,\"Open\":162.14,\"Close\":162.12,\"High\":162.14,\"Low\":162.12,\"Volume\":32900,\"Date\":\"2025-02-25 02:12:00 PM\"},{\"ScripCode\":36398,\"Open\":162.31,\"Close\":162.21,\"High\":162.31,\"Low\":162.21,\"Volume\":44650,\"Date\":\"2025-02-25 02:13:00 PM\"},{\"ScripCode\":36398,\"Open\":162.29,\"Close\":162.2,\"High\":162.29,\"Low\":162.2,\"Volume\":58750,\"Date\":\"2025-02-25 02:14:00 PM\"},{\"ScripCode\":36398,\"Open\":162.13,\"Close\":162.14,\"High\":162.14,\"Low\":162.13,\"Volume\":49350,\"Date\":\"2025-02-25 02:15:00 PM\"},{\"ScripCode\":36398,\"Open\":162.18,\"Close\":162.21,\"High\":162.21,\"Low\":162.18,\"Volume\":39950,\"Date\":\"2025-02-25 02:16:00 PM\"},{\"ScripCode\":36398,\"Open\":162.25,\"Close\":162.25,\"High\":162.25,\"Low\":162.25,\"Volume\":47000,\"Date\":\"2025-02-25 02:17:00 PM\"},{\"ScripCode\":36398,\"Open\":162.2,\"Close\":162.12,\"High\":162.2,\"Low\":162.12,\"Volume\":159800,\"Date\":\"2025-02-25 02:18:00 PM\"},{\"ScripCode\":36398,\"Open\":162.06,\"Close\":162.06,\"High\":162.06,\"Low\":162.06,\"Volume\":75200,\"Date\":\"2025-02-25 02:19:00 PM\"},{\"ScripCode\":36398,\"Open\":162.15,\"Close\":162.12,\"High\":162.15,\"Low\":162.12,\"Volume\":32900,\"Date\":\"2025-02-25 02:20:00 PM\"},{\"ScripCode\":36398,\"Open\":162.1,\"Close\":162.08,\"High\":162.1,\"Low\":162.08,\"Volume\":42300,\"Date\":\"2025-02-25 02:21:00 PM\"},{\"ScripCode\":36398,\"Open\":162.09,\"Close\":162.09,\"High\":162.09,\"Low\":162.09,\"Volume\":47000,\"Date\":\"2025-02-25 02:22:00 PM\"},{\"ScripCode\":36398,\"Open\":162.17,\"Close\":162.15,\"High\":162.17,\"Low\":162.15,\"Volume\":63450,\"Date\":\"2025-02-25 02:23:00 PM\"},{\"ScripCode\":36398,\"Open\":162.15,\"Close\":162.15,\"High\":162.15,\"Low\":162.15,\"Volume\":42300,\"Date\":\"2025-02-25 02:24:00 PM\"},{\"ScripCode\":36398,\"Open\":162.11,\"Close\":162.12,\"High\":162.12,\"Low\":162.11,\"Volume\":44650,\"Date\":\"2025-02-25 02:25:00 PM\"},{\"ScripCode\":36398,\"Open\":162.11,\"Close\":162.08,\"High\":162.11,\"Low\":162.08,\"Volume\":68150,\"Date\":\"2025-02-25 02:26:00 PM\"},{\"ScripCode\":36398,\"Open\":162.06,\"Close\":162.05,\"High\":162.06,\"Low\":162.05,\"Volume\":65800,\"Date\":\"2025-02-25 02:27:00 PM\"},{\"ScripCode\":36398,\"Open\":162.08,\"Close\":162.17,\"High\":162.17,\"Low\":162.08,\"Volume\":526400,\"Date\":\"2025-02-25 02:28:00 PM\"},{\"ScripCode\":36398,\"Open\":162.16,\"Close\":162.16,\"High\":162.16,\"Low\":162.16,\"Volume\":21150,\"Date\":\"2025-02-25 02:29:00 PM\"},{\"ScripCode\":36398,\"Open\":162.2,\"Close\":162.26,\"High\":162.26,\"Low\":162.2,\"Volume\":79900,\"Date\":\"2025-02-25 02:30:00 PM\"},{\"ScripCode\":36398,\"Open\":162.24,\"Close\":162.24,\"High\":162.24,\"Low\":162.24,\"Volume\":23500,\"Date\":\"2025-02-25 02:31:00 PM\"},{\"ScripCode\":36398,\"Open\":162.3,\"Close\":162.33,\"High\":162.33,\"Low\":162.3,\"Volume\":49350,\"Date\":\"2025-02-25 02:32:00 PM\"},{\"ScripCode\":36398,\"Open\":162.3,\"Close\":162.35,\"High\":162.35,\"Low\":162.3,\"Volume\":96350,\"Date\":\"2025-02-25 02:33:00 PM\"},{\"ScripCode\":36398,\"Open\":162.25,\"Close\":162.25,\"High\":162.25,\"Low\":162.25,\"Volume\":91650,\"Date\":\"2025-02-25 02:34:00 PM\"},{\"ScripCode\":36398,\"Open\":162.2,\"Close\":162.16,\"High\":162.2,\"Low\":162.16,\"Volume\":70500,\"Date\":\"2025-02-25 02:35:00 PM\"},{\"ScripCode\":36398,\"Open\":162.2,\"Close\":162.2,\"High\":162.2,\"Low\":162.2,\"Volume\":383050,\"Date\":\"2025-02-25 02:36:00 PM\"},{\"ScripCode\":36398,\"Open\":162.19,\"Close\":162.24,\"High\":162.24,\"Low\":162.19,\"Volume\":453550,\"Date\":\"2025-02-25 02:37:00 PM\"},{\"ScripCode\":36398,\"Open\":162.3,\"Close\":162.3,\"High\":162.3,\"Low\":162.3,\"Volume\":72850,\"Date\":\"2025-02-25 02:38:00 PM\"},{\"ScripCode\":36398,\"Open\":162.25,\"Close\":162.27,\"High\":162.27,\"Low\":162.25,\"Volume\":77550,\"Date\":\"2025-02-25 02:39:00 PM\"},{\"ScripCode\":36398,\"Open\":162.26,\"Close\":162.23,\"High\":162.26,\"Low\":162.23,\"Volume\":136300,\"Date\":\"2025-02-25 02:40:00 PM\"},{\"ScripCode\":36398,\"Open\":162.12,\"Close\":162.21,\"High\":162.21,\"Low\":162.12,\"Volume\":25850,\"Date\":\"2025-02-25 02:41:00 PM\"},{\"ScripCode\":36398,\"Open\":162.15,\"Close\":162.11,\"High\":162.15,\"Low\":162.11,\"Volume\":37600,\"Date\":\"2025-02-25 02:42:00 PM\"},{\"ScripCode\":36398,\"Open\":162.17,\"Close\":162.19,\"High\":162.19,\"Low\":162.17,\"Volume\":37600,\"Date\":\"2025-02-25 02:43:00 PM\"},{\"ScripCode\":36398,\"Open\":162.19,\"Close\":162.17,\"High\":162.19,\"Low\":162.17,\"Volume\":25850,\"Date\":\"2025-02-25 02:44:00 PM\"},{\"ScripCode\":36398,\"Open\":162.17,\"Close\":162.17,\"High\":162.17,\"Low\":162.17,\"Volume\":18800,\"Date\":\"2025-02-25 02:45:00 PM\"},{\"ScripCode\":36398,\"Open\":162.28,\"Close\":162.25,\"High\":162.28,\"Low\":162.25,\"Volume\":44650,\"Date\":\"2025-02-25 02:46:00 PM\"},{\"ScripCode\":36398,\"Open\":162.24,\"Close\":162.25,\"High\":162.25,\"Low\":162.24,\"Volume\":28200,\"Date\":\"2025-02-25 02:47:00 PM\"},{\"ScripCode\":36398,\"Open\":162.25,\"Close\":162.22,\"High\":162.25,\"Low\":162.22,\"Volume\":75200,\"Date\":\"2025-02-25 02:48:00 PM\"},{\"ScripCode\":36398,\"Open\":162.21,\"Close\":162.21,\"High\":162.21,\"Low\":162.21,\"Volume\":28200,\"Date\":\"2025-02-25 02:49:00 PM\"},{\"ScripCode\":36398,\"Open\":162.17,\"Close\":162.19,\"High\":162.19,\"Low\":162.17,\"Volume\":25850,\"Date\":\"2025-02-25 02:50:00 PM\"},{\"ScripCode\":36398,\"Open\":162.23,\"Close\":162.23,\"High\":162.23,\"Low\":162.23,\"Volume\":14100,\"Date\":\"2025-02-25 02:51:00 PM\"},{\"ScripCode\":36398,\"Open\":162.24,\"Close\":162.21,\"High\":162.24,\"Low\":162.21,\"Volume\":28200,\"Date\":\"2025-02-25 02:52:00 PM\"},{\"ScripCode\":36398,\"Open\":162.21,\"Close\":162.14,\"High\":162.21,\"Low\":162.14,\"Volume\":37600,\"Date\":\"2025-02-25 02:53:00 PM\"},{\"ScripCode\":36398,\"Open\":162.11,\"Close\":162.08,\"High\":162.11,\"Low\":162.08,\"Volume\":16450,\"Date\":\"2025-02-25 02:54:00 PM\"},{\"ScripCode\":36398,\"Open\":162.08,\"Close\":162.05,\"High\":162.08,\"Low\":162.05,\"Volume\":35250,\"Date\":\"2025-02-25 02:55:00 PM\"},{\"ScripCode\":36398,\"Open\":162.05,\"Close\":162.01,\"High\":162.05,\"Low\":162.01,\"Volume\":16450,\"Date\":\"2025-02-25 02:56:00 PM\"},{\"ScripCode\":36398,\"Open\":162.06,\"Close\":162.01,\"High\":162.06,\"Low\":162.01,\"Volume\":23500,\"Date\":\"2025-02-25 02:57:00 PM\"},{\"ScripCode\":36398,\"Open\":162,\"Close\":162,\"High\":162,\"Low\":162,\"Volume\":25850,\"Date\":\"2025-02-25 02:58:00 PM\"},{\"ScripCode\":36398,\"Open\":161.96,\"Close\":161.96,\"High\":161.96,\"Low\":161.96,\"Volume\":105750,\"Date\":\"2025-02-25 02:59:00 PM\"},{\"ScripCode\":36398,\"Open\":161.97,\"Close\":162.05,\"High\":162.05,\"Low\":161.97,\"Volume\":30550,\"Date\":\"2025-02-25 03:00:00 PM\"},{\"ScripCode\":36398,\"Open\":162.1,\"Close\":162.05,\"High\":162.1,\"Low\":162.05,\"Volume\":54050,\"Date\":\"2025-02-25 03:01:00 PM\"},{\"ScripCode\":36398,\"Open\":162.05,\"Close\":162.02,\"High\":162.05,\"Low\":162.02,\"Volume\":82250,\"Date\":\"2025-02-25 03:02:00 PM\"},{\"ScripCode\":36398,\"Open\":162.07,\"Close\":162.11,\"High\":162.11,\"Low\":162.07,\"Volume\":84600,\"Date\":\"2025-02-25 03:03:00 PM\"},{\"ScripCode\":36398,\"Open\":162.21,\"Close\":162.1,\"High\":162.21,\"Low\":162.1,\"Volume\":58750,\"Date\":\"2025-02-25 03:04:00 PM\"},{\"ScripCode\":36398,\"Open\":162,\"Close\":162.03,\"High\":162.03,\"Low\":162,\"Volume\":35250,\"Date\":\"2025-02-25 03:05:00 PM\"},{\"ScripCode\":36398,\"Open\":161.96,\"Close\":161.92,\"High\":161.96,\"Low\":161.92,\"Volume\":37600,\"Date\":\"2025-02-25 03:06:00 PM\"},{\"ScripCode\":36398,\"Open\":161.88,\"Close\":161.88,\"High\":161.88,\"Low\":161.88,\"Volume\":35250,\"Date\":\"2025-02-25 03:07:00 PM\"},{\"ScripCode\":36398,\"Open\":161.87,\"Close\":161.85,\"High\":161.87,\"Low\":161.85,\"Volume\":35250,\"Date\":\"2025-02-25 03:08:00 PM\"},{\"ScripCode\":36398,\"Open\":161.83,\"Close\":161.7,\"High\":161.83,\"Low\":161.7,\"Volume\":44650,\"Date\":\"2025-02-25 03:09:00 PM\"},{\"ScripCode\":36398,\"Open\":161.75,\"Close\":161.83,\"High\":161.83,\"Low\":161.75,\"Volume\":61100,\"Date\":\"2025-02-25 03:10:00 PM\"},{\"ScripCode\":36398,\"Open\":161.9,\"Close\":161.72,\"High\":161.9,\"Low\":161.72,\"Volume\":54050,\"Date\":\"2025-02-25 03:11:00 PM\"},{\"ScripCode\":36398,\"Open\":161.81,\"Close\":161.74,\"High\":161.81,\"Low\":161.74,\"Volume\":51700,\"Date\":\"2025-02-25 03:12:00 PM\"},{\"ScripCode\":36398,\"Open\":161.72,\"Close\":161.7,\"High\":161.72,\"Low\":161.7,\"Volume\":70500,\"Date\":\"2025-02-25 03:13:00 PM\"},{\"ScripCode\":36398,\"Open\":161.85,\"Close\":161.8,\"High\":161.85,\"Low\":161.8,\"Volume\":75200,\"Date\":\"2025-02-25 03:14:00 PM\"},{\"ScripCode\":36398,\"Open\":161.67,\"Close\":161.7,\"High\":161.7,\"Low\":161.67,\"Volume\":148050,\"Date\":\"2025-02-25 03:15:00 PM\"},{\"ScripCode\":36398,\"Open\":161.61,\"Close\":161.65,\"High\":161.65,\"Low\":161.61,\"Volume\":56400,\"Date\":\"2025-02-25 03:16:00 PM\"},{\"ScripCode\":36398,\"Open\":161.61,\"Close\":161.61,\"High\":161.61,\"Low\":161.61,\"Volume\":84600,\"Date\":\"2025-02-25 03:17:00 PM\"},{\"ScripCode\":36398,\"Open\":161.68,\"Close\":161.61,\"High\":161.68,\"Low\":161.61,\"Volume\":84600,\"Date\":\"2025-02-25 03:18:00 PM\"},{\"ScripCode\":36398,\"Open\":161.58,\"Close\":161.61,\"High\":161.61,\"Low\":161.58,\"Volume\":155100,\"Date\":\"2025-02-25 03:19:00 PM\"},{\"ScripCode\":36398,\"Open\":161.55,\"Close\":161.6,\"High\":161.6,\"Low\":161.55,\"Volume\":138650,\"Date\":\"2025-02-25 03:20:00 PM\"},{\"ScripCode\":36398,\"Open\":161.51,\"Close\":161.48,\"High\":161.51,\"Low\":161.48,\"Volume\":82250,\"Date\":\"2025-02-25 03:21:00 PM\"},{\"ScripCode\":36398,\"Open\":161.44,\"Close\":161.56,\"High\":161.56,\"Low\":161.44,\"Volume\":65800,\"Date\":\"2025-02-25 03:22:00 PM\"},{\"ScripCode\":36398,\"Open\":161.42,\"Close\":161.49,\"High\":161.49,\"Low\":161.42,\"Volume\":44650,\"Date\":\"2025-02-25 03:23:00 PM\"},{\"ScripCode\":36398,\"Open\":161.45,\"Close\":161.45,\"High\":161.45,\"Low\":161.45,\"Volume\":39950,\"Date\":\"2025-02-25 03:24:00 PM\"},{\"ScripCode\":36398,\"Open\":161.51,\"Close\":161.47,\"High\":161.51,\"Low\":161.47,\"Volume\":138650,\"Date\":\"2025-02-25 03:25:00 PM\"},{\"ScripCode\":36398,\"Open\":161.48,\"Close\":161.49,\"High\":161.49,\"Low\":161.48,\"Volume\":51700,\"Date\":\"2025-02-25 03:26:00 PM\"},{\"ScripCode\":36398,\"Open\":161.54,\"Close\":161.54,\"High\":161.54,\"Low\":161.54,\"Volume\":136300,\"Date\":\"2025-02-25 03:27:00 PM\"},{\"ScripCode\":36398,\"Open\":161.52,\"Close\":161.52,\"High\":161.52,\"Low\":161.52,\"Volume\":16450,\"Date\":\"2025-02-25 03:28:00 PM\"},{\"ScripCode\":36398,\"Open\":161.58,\"Close\":161.47,\"High\":161.75,\"Low\":161.47,\"Volume\":556950,\"Date\":\"2025-02-25 03:29:00 PM\"},{\"ScripCode\":36398,\"Open\":162.04,\"Close\":161.41,\"High\":162.43,\"Low\":161.41,\"Volume\":145700,\"Date\":\"2025-02-27 09:15:00 AM\"},{\"ScripCode\":36398,\"Open\":160.76,\"Close\":161.19,\"High\":161.19,\"Low\":160.76,\"Volume\":117500,\"Date\":\"2025-02-27 09:16:00 AM\"},{\"ScripCode\":36398,\"Open\":161.56,\"Close\":161.42,\"High\":161.56,\"Low\":161.42,\"Volume\":166850,\"Date\":\"2025-02-27 09:17:00 AM\"},{\"ScripCode\":36398,\"Open\":161.42,\"Close\":161.23,\"High\":161.42,\"Low\":161.14,\"Volume\":84600,\"Date\":\"2025-02-27 09:18:00 AM\"},{\"ScripCode\":36398,\"Open\":161.22,\"Close\":160.56,\"High\":161.22,\"Low\":160.5,\"Volume\":101050,\"Date\":\"2025-02-27 09:19:00 AM\"},{\"ScripCode\":36398,\"Open\":160.42,\"Close\":160.48,\"High\":160.48,\"Low\":160.42,\"Volume\":225600,\"Date\":\"2025-02-27 09:20:00 AM\"},{\"ScripCode\":36398,\"Open\":160.5,\"Close\":160.5,\"High\":160.5,\"Low\":160.5,\"Volume\":101050,\"Date\":\"2025-02-27 09:21:00 AM\"},{\"ScripCode\":36398,\"Open\":160.1,\"Close\":160.05,\"High\":160.28,\"Low\":160.05,\"Volume\":319600,\"Date\":\"2025-02-27 09:22:00 AM\"},{\"ScripCode\":36398,\"Open\":160.07,\"Close\":160.11,\"High\":160.11,\"Low\":160.01,\"Volume\":61100,\"Date\":\"2025-02-27 09:23:00 AM\"},{\"ScripCode\":36398,\"Open\":160,\"Close\":160.12,\"High\":160.12,\"Low\":160,\"Volume\":131600,\"Date\":\"2025-02-27 09:24:00 AM\"},{\"ScripCode\":36398,\"Open\":160.28,\"Close\":160.75,\"High\":160.75,\"Low\":160.28,\"Volume\":129250,\"Date\":\"2025-02-27 09:25:00 AM\"},{\"ScripCode\":36398,\"Open\":160.62,\"Close\":160.62,\"High\":160.62,\"Low\":160.62,\"Volume\":61100,\"Date\":\"2025-02-27 09:26:00 AM\"},{\"ScripCode\":36398,\"Open\":160.83,\"Close\":160.89,\"High\":161.11,\"Low\":160.83,\"Volume\":427700,\"Date\":\"2025-02-27 09:27:00 AM\"},{\"ScripCode\":36398,\"Open\":160.94,\"Close\":161.15,\"High\":161.33,\"Low\":160.9,\"Volume\":904750,\"Date\":\"2025-02-27 09:28:00 AM\"},{\"ScripCode\":36398,\"Open\":161.18,\"Close\":160.97,\"High\":161.19,\"Low\":160.97,\"Volume\":122200,\"Date\":\"2025-02-27 09:29:00 AM\"},{\"ScripCode\":36398,\"Open\":160.93,\"Close\":160.7,\"High\":161,\"Low\":160.7,\"Volume\":47000,\"Date\":\"2025-02-27 09:30:00 AM\"},{\"ScripCode\":36398,\"Open\":160.63,\"Close\":160.21,\"High\":160.63,\"Low\":160.15,\"Volume\":126900,\"Date\":\"2025-02-27 09:31:00 AM\"},{\"ScripCode\":36398,\"Open\":160.21,\"Close\":160.23,\"High\":160.3,\"Low\":160.17,\"Volume\":101050,\"Date\":\"2025-02-27 09:32:00 AM\"},{\"ScripCode\":36398,\"Open\":160.31,\"Close\":160.89,\"High\":160.89,\"Low\":160.31,\"Volume\":70500,\"Date\":\"2025-02-27 09:33:00 AM\"},{\"ScripCode\":36398,\"Open\":160.7,\"Close\":160.49,\"High\":160.76,\"Low\":160.45,\"Volume\":54050,\"Date\":\"2025-02-27 09:34:00 AM\"},{\"ScripCode\":36398,\"Open\":160.49,\"Close\":160.65,\"High\":160.69,\"Low\":160.49,\"Volume\":21150,\"Date\":\"2025-02-27 09:35:00 AM\"},{\"ScripCode\":36398,\"Open\":160.49,\"Close\":160.39,\"High\":160.49,\"Low\":160.39,\"Volume\":35250,\"Date\":\"2025-02-27 09:36:00 AM\"},{\"ScripCode\":36398,\"Open\":160.38,\"Close\":160.38,\"High\":160.38,\"Low\":160.38,\"Volume\":35250,\"Date\":\"2025-02-27 09:37:00 AM\"},{\"ScripCode\":36398,\"Open\":160.22,\"Close\":159.94,\"High\":160.22,\"Low\":159.91,\"Volume\":110450,\"Date\":\"2025-02-27 09:38:00 AM\"},{\"ScripCode\":36398,\"Open\":159.91,\"Close\":159.87,\"High\":159.94,\"Low\":159.8,\"Volume\":138650,\"Date\":\"2025-02-27 09:39:00 AM\"},{\"ScripCode\":36398,\"Open\":159.7,\"Close\":159.84,\"High\":159.84,\"Low\":159.7,\"Volume\":108100,\"Date\":\"2025-02-27 09:40:00 AM\"},{\"ScripCode\":36398,\"Open\":159.87,\"Close\":160.04,\"High\":160.04,\"Low\":159.87,\"Volume\":79900,\"Date\":\"2025-02-27 09:41:00 AM\"},{\"ScripCode\":36398,\"Open\":160,\"Close\":160,\"High\":160,\"Low\":160,\"Volume\":4700,\"Date\":\"2025-02-27 09:42:00 AM\"},{\"ScripCode\":36398,\"Open\":160,\"Close\":159.68,\"High\":160,\"Low\":159.62,\"Volume\":126900,\"Date\":\"2025-02-27 09:43:00 AM\"},{\"ScripCode\":36398,\"Open\":159.73,\"Close\":159.59,\"High\":159.74,\"Low\":159.53,\"Volume\":72850,\"Date\":\"2025-02-27 09:44:00 AM\"},{\"ScripCode\":36398,\"Open\":159.52,\"Close\":159.53,\"High\":159.57,\"Low\":159.52,\"Volume\":89300,\"Date\":\"2025-02-27 09:45:00 AM\"},{\"ScripCode\":36398,\"Open\":159.51,\"Close\":159.81,\"High\":159.91,\"Low\":159.51,\"Volume\":54050,\"Date\":\"2025-02-27 09:46:00 AM\"},{\"ScripCode\":36398,\"Open\":159.72,\"Close\":159.6,\"High\":159.72,\"Low\":159.6,\"Volume\":30550,\"Date\":\"2025-02-27 09:47:00 AM\"},{\"ScripCode\":36398,\"Open\":159.68,\"Close\":159.68,\"High\":159.68,\"Low\":159.68,\"Volume\":51700,\"Date\":\"2025-02-27 09:48:00 AM\"},{\"ScripCode\":36398,\"Open\":159.65,\"Close\":159.74,\"High\":159.74,\"Low\":159.65,\"Volume\":192700,\"Date\":\"2025-02-27 09:49:00 AM\"},{\"ScripCode\":36398,\"Open\":159.71,\"Close\":159.75,\"High\":159.75,\"Low\":159.71,\"Volume\":89300,\"Date\":\"2025-02-27 09:50:00 AM\"},{\"ScripCode\":36398,\"Open\":159.97,\"Close\":159.97,\"High\":159.97,\"Low\":159.97,\"Volume\":28200,\"Date\":\"2025-02-27 09:51:00 AM\"},{\"ScripCode\":36398,\"Open\":159.5,\"Close\":159.8,\"High\":159.8,\"Low\":159.5,\"Volume\":514650,\"Date\":\"2025-02-27 09:52:00 AM\"},{\"ScripCode\":36398,\"Open\":159.91,\"Close\":159.91,\"High\":159.91,\"Low\":159.91,\"Volume\":47000,\"Date\":\"2025-02-27 09:53:00 AM\"},{\"ScripCode\":36398,\"Open\":159.82,\"Close\":159.48,\"High\":159.82,\"Low\":159.37,\"Volume\":209150,\"Date\":\"2025-02-27 09:54:00 AM\"},{\"ScripCode\":36398,\"Open\":159.47,\"Close\":159.57,\"High\":159.81,\"Low\":159.39,\"Volume\":256150,\"Date\":\"2025-02-27 09:55:00 AM\"},{\"ScripCode\":36398,\"Open\":159.5,\"Close\":159.51,\"High\":159.51,\"Low\":159.5,\"Volume\":21150,\"Date\":\"2025-02-27 09:56:00 AM\"},{\"ScripCode\":36398,\"Open\":159.69,\"Close\":159.69,\"High\":159.69,\"Low\":159.69,\"Volume\":79900,\"Date\":\"2025-02-27 09:57:00 AM\"},{\"ScripCode\":36398,\"Open\":159.72,\"Close\":159.93,\"High\":159.93,\"Low\":159.72,\"Volume\":152750,\"Date\":\"2025-02-27 09:58:00 AM\"},{\"ScripCode\":36398,\"Open\":159.84,\"Close\":159.71,\"High\":159.84,\"Low\":159.66,\"Volume\":98700,\"Date\":\"2025-02-27 09:59:00 AM\"},{\"ScripCode\":36398,\"Open\":159.8,\"Close\":159.8,\"High\":159.8,\"Low\":159.8,\"Volume\":72850,\"Date\":\"2025-02-27 10:00:00 AM\"},{\"ScripCode\":36398,\"Open\":159.8,\"Close\":159.72,\"High\":159.8,\"Low\":159.72,\"Volume\":91650,\"Date\":\"2025-02-27 10:01:00 AM\"},{\"ScripCode\":36398,\"Open\":159.72,\"Close\":159.64,\"High\":159.72,\"Low\":159.64,\"Volume\":103400,\"Date\":\"2025-02-27 10:02:00 AM\"},{\"ScripCode\":36398,\"Open\":159.6,\"Close\":159.48,\"High\":159.6,\"Low\":159.48,\"Volume\":68150,\"Date\":\"2025-02-27 10:03:00 AM\"},{\"ScripCode\":36398,\"Open\":159.49,\"Close\":159.44,\"High\":159.49,\"Low\":159.4,\"Volume\":47000,\"Date\":\"2025-02-27 10:04:00 AM\"},{\"ScripCode\":36398,\"Open\":159.33,\"Close\":159.48,\"High\":159.48,\"Low\":159.33,\"Volume\":117500,\"Date\":\"2025-02-27 10:05:00 AM\"},{\"ScripCode\":36398,\"Open\":159.49,\"Close\":159.45,\"High\":159.49,\"Low\":159.45,\"Volume\":84600,\"Date\":\"2025-02-27 10:06:00 AM\"},{\"ScripCode\":36398,\"Open\":159.48,\"Close\":159.48,\"High\":159.48,\"Low\":159.48,\"Volume\":98700,\"Date\":\"2025-02-27 10:07:00 AM\"},{\"ScripCode\":36398,\"Open\":159.4,\"Close\":159.4,\"High\":159.4,\"Low\":159.4,\"Volume\":277300,\"Date\":\"2025-02-27 10:08:00 AM\"},{\"ScripCode\":36398,\"Open\":159.58,\"Close\":159.67,\"High\":159.67,\"Low\":159.58,\"Volume\":260850,\"Date\":\"2025-02-27 10:09:00 AM\"},{\"ScripCode\":36398,\"Open\":159.74,\"Close\":159.68,\"High\":159.74,\"Low\":159.68,\"Volume\":286700,\"Date\":\"2025-02-27 10:10:00 AM\"},{\"ScripCode\":36398,\"Open\":159.68,\"Close\":159.68,\"High\":159.68,\"Low\":159.68,\"Volume\":35250,\"Date\":\"2025-02-27 10:11:00 AM\"},{\"ScripCode\":36398,\"Open\":159.63,\"Close\":159.79,\"High\":159.79,\"Low\":159.63,\"Volume\":42300,\"Date\":\"2025-02-27 10:12:00 AM\"},{\"ScripCode\":36398,\"Open\":159.79,\"Close\":159.79,\"High\":159.79,\"Low\":159.79,\"Volume\":2350,\"Date\":\"2025-02-27 10:13:00 AM\"},{\"ScripCode\":36398,\"Open\":159.62,\"Close\":159.5,\"High\":159.62,\"Low\":159.5,\"Volume\":49350,\"Date\":\"2025-02-27 10:14:00 AM\"},{\"ScripCode\":36398,\"Open\":159.64,\"Close\":159.82,\"High\":159.82,\"Low\":159.64,\"Volume\":54050,\"Date\":\"2025-02-27 10:15:00 AM\"},{\"ScripCode\":36398,\"Open\":159.56,\"Close\":159.56,\"High\":159.56,\"Low\":159.56,\"Volume\":23500,\"Date\":\"2025-02-27 10:16:00 AM\"},{\"ScripCode\":36398,\"Open\":159.6,\"Close\":159.75,\"High\":159.75,\"Low\":159.6,\"Volume\":39950,\"Date\":\"2025-02-27 10:17:00 AM\"},{\"ScripCode\":36398,\"Open\":159.73,\"Close\":159.7,\"High\":159.73,\"Low\":159.7,\"Volume\":35250,\"Date\":\"2025-02-27 10:18:00 AM\"},{\"ScripCode\":36398,\"Open\":159.72,\"Close\":159.72,\"High\":159.72,\"Low\":159.72,\"Volume\":23500,\"Date\":\"2025-02-27 10:19:00 AM\"},{\"ScripCode\":36398,\"Open\":159.8,\"Close\":159.76,\"High\":159.8,\"Low\":159.76,\"Volume\":79900,\"Date\":\"2025-02-27 10:20:00 AM\"},{\"ScripCode\":36398,\"Open\":159.64,\"Close\":159.64,\"High\":159.64,\"Low\":159.64,\"Volume\":9400,\"Date\":\"2025-02-27 10:21:00 AM\"},{\"ScripCode\":36398,\"Open\":159.64,\"Close\":159.6,\"High\":159.64,\"Low\":159.6,\"Volume\":98700,\"Date\":\"2025-02-27 10:22:00 AM\"},{\"ScripCode\":36398,\"Open\":159.55,\"Close\":159.49,\"High\":159.55,\"Low\":159.49,\"Volume\":166850,\"Date\":\"2025-02-27 10:23:00 AM\"},{\"ScripCode\":36398,\"Open\":159.62,\"Close\":159.62,\"High\":159.62,\"Low\":159.62,\"Volume\":79900,\"Date\":\"2025-02-27 10:24:00 AM\"},{\"ScripCode\":36398,\"Open\":159.61,\"Close\":159.6,\"High\":159.61,\"Low\":159.6,\"Volume\":204450,\"Date\":\"2025-02-27 10:25:00 AM\"},{\"ScripCode\":36398,\"Open\":159.6,\"Close\":159.6,\"High\":159.6,\"Low\":159.6,\"Volume\":37600,\"Date\":\"2025-02-27 10:26:00 AM\"},{\"ScripCode\":36398,\"Open\":159.6,\"Close\":159.57,\"High\":159.6,\"Low\":159.57,\"Volume\":96350,\"Date\":\"2025-02-27 10:27:00 AM\"},{\"ScripCode\":36398,\"Open\":159.62,\"Close\":159.62,\"High\":159.62,\"Low\":159.62,\"Volume\":16450,\"Date\":\"2025-02-27 10:28:00 AM\"},{\"ScripCode\":36398,\"Open\":159.62,\"Close\":159.63,\"High\":159.63,\"Low\":159.62,\"Volume\":68150,\"Date\":\"2025-02-27 10:29:00 AM\"},{\"ScripCode\":36398,\"Open\":159.61,\"Close\":159.79,\"High\":159.79,\"Low\":159.61,\"Volume\":47000,\"Date\":\"2025-02-27 10:30:00 AM\"},{\"ScripCode\":36398,\"Open\":159.78,\"Close\":159.78,\"High\":159.78,\"Low\":159.78,\"Volume\":23500,\"Date\":\"2025-02-27 10:31:00 AM\"},{\"ScripCode\":36398,\"Open\":159.83,\"Close\":159.8,\"High\":159.83,\"Low\":159.8,\"Volume\":155100,\"Date\":\"2025-02-27 10:32:00 AM\"},{\"ScripCode\":36398,\"Open\":159.8,\"Close\":159.65,\"High\":159.8,\"Low\":159.65,\"Volume\":79900,\"Date\":\"2025-02-27 10:33:00 AM\"},{\"ScripCode\":36398,\"Open\":159.65,\"Close\":159.62,\"High\":159.65,\"Low\":159.62,\"Volume\":105750,\"Date\":\"2025-02-27 10:34:00 AM\"},{\"ScripCode\":36398,\"Open\":159.6,\"Close\":159.6,\"High\":159.6,\"Low\":159.6,\"Volume\":77550,\"Date\":\"2025-02-27 10:35:00 AM\"},{\"ScripCode\":36398,\"Open\":159.45,\"Close\":159.4,\"High\":159.45,\"Low\":159.4,\"Volume\":197400,\"Date\":\"2025-02-27 10:36:00 AM\"},{\"ScripCode\":36398,\"Open\":159.37,\"Close\":159.33,\"High\":159.37,\"Low\":159.29,\"Volume\":314900,\"Date\":\"2025-02-27 10:37:00 AM\"},{\"ScripCode\":36398,\"Open\":159.28,\"Close\":159.43,\"High\":159.43,\"Low\":159.28,\"Volume\":86950,\"Date\":\"2025-02-27 10:38:00 AM\"},{\"ScripCode\":36398,\"Open\":159.38,\"Close\":159.35,\"High\":159.38,\"Low\":159.35,\"Volume\":133950,\"Date\":\"2025-02-27 10:39:00 AM\"},{\"ScripCode\":36398,\"Open\":159.47,\"Close\":159.47,\"High\":159.47,\"Low\":159.47,\"Volume\":51700,\"Date\":\"2025-02-27 10:40:00 AM\"},{\"ScripCode\":36398,\"Open\":159.52,\"Close\":159.57,\"High\":159.57,\"Low\":159.52,\"Volume\":49350,\"Date\":\"2025-02-27 10:41:00 AM\"},{\"ScripCode\":36398,\"Open\":159.62,\"Close\":159.63,\"High\":159.63,\"Low\":159.62,\"Volume\":141000,\"Date\":\"2025-02-27 10:42:00 AM\"},{\"ScripCode\":36398,\"Open\":159.66,\"Close\":159.4,\"High\":159.66,\"Low\":159.4,\"Volume\":211500,\"Date\":\"2025-02-27 10:43:00 AM\"},{\"ScripCode\":36398,\"Open\":159.58,\"Close\":159.46,\"High\":159.58,\"Low\":159.46,\"Volume\":209150,\"Date\":\"2025-02-27 10:44:00 AM\"},{\"ScripCode\":36398,\"Open\":159.5,\"Close\":159.5,\"High\":159.62,\"Low\":159.5,\"Volume\":79900,\"Date\":\"2025-02-27 10:45:00 AM\"},{\"ScripCode\":36398,\"Open\":159.4,\"Close\":159.36,\"High\":159.4,\"Low\":159.36,\"Volume\":141000,\"Date\":\"2025-02-27 10:46:00 AM\"},{\"ScripCode\":36398,\"Open\":159.21,\"Close\":159.3,\"High\":159.3,\"Low\":159.21,\"Volume\":213850,\"Date\":\"2025-02-27 10:47:00 AM\"},{\"ScripCode\":36398,\"Open\":159.3,\"Close\":159.3,\"High\":159.3,\"Low\":159.3,\"Volume\":25850,\"Date\":\"2025-02-27 10:48:00 AM\"},{\"ScripCode\":36398,\"Open\":159.32,\"Close\":159.38,\"High\":159.38,\"Low\":159.32,\"Volume\":39950,\"Date\":\"2025-02-27 10:49:00 AM\"},{\"ScripCode\":36398,\"Open\":159.37,\"Close\":159.59,\"High\":159.59,\"Low\":159.37,\"Volume\":117500,\"Date\":\"2025-02-27 10:50:00 AM\"},{\"ScripCode\":36398,\"Open\":159.55,\"Close\":159.56,\"High\":159.56,\"Low\":159.55,\"Volume\":44650,\"Date\":\"2025-02-27 10:51:00 AM\"},{\"ScripCode\":36398,\"Open\":159.57,\"Close\":159.57,\"High\":159.57,\"Low\":159.57,\"Volume\":16450,\"Date\":\"2025-02-27 10:52:00 AM\"},{\"ScripCode\":36398,\"Open\":159.7,\"Close\":159.66,\"High\":159.7,\"Low\":159.66,\"Volume\":68150,\"Date\":\"2025-02-27 10:53:00 AM\"},{\"ScripCode\":36398,\"Open\":159.47,\"Close\":159.51,\"High\":159.51,\"Low\":159.47,\"Volume\":105750,\"Date\":\"2025-02-27 10:54:00 AM\"},{\"ScripCode\":36398,\"Open\":159.5,\"Close\":159.5,\"High\":159.5,\"Low\":159.5,\"Volume\":42300,\"Date\":\"2025-02-27 10:55:00 AM\"},{\"ScripCode\":36398,\"Open\":159.54,\"Close\":159.5,\"High\":159.54,\"Low\":159.5,\"Volume\":54050,\"Date\":\"2025-02-27 10:56:00 AM\"},{\"ScripCode\":36398,\"Open\":159.44,\"Close\":159.48,\"High\":159.48,\"Low\":159.44,\"Volume\":65800,\"Date\":\"2025-02-27 10:57:00 AM\"},{\"ScripCode\":36398,\"Open\":159.35,\"Close\":159.33,\"High\":159.35,\"Low\":159.33,\"Volume\":101050,\"Date\":\"2025-02-27 10:58:00 AM\"},{\"ScripCode\":36398,\"Open\":159.34,\"Close\":159.35,\"High\":159.35,\"Low\":159.34,\"Volume\":68150,\"Date\":\"2025-02-27 10:59:00 AM\"},{\"ScripCode\":36398,\"Open\":159.35,\"Close\":159.35,\"High\":159.35,\"Low\":159.35,\"Volume\":21150,\"Date\":\"2025-02-27 11:00:00 AM\"},{\"ScripCode\":36398,\"Open\":159.33,\"Close\":159.33,\"High\":159.33,\"Low\":159.33,\"Volume\":65800,\"Date\":\"2025-02-27 11:01:00 AM\"},{\"ScripCode\":36398,\"Open\":159.43,\"Close\":159.4,\"High\":159.43,\"Low\":159.4,\"Volume\":84600,\"Date\":\"2025-02-27 11:02:00 AM\"},{\"ScripCode\":36398,\"Open\":159.37,\"Close\":159.39,\"High\":159.39,\"Low\":159.37,\"Volume\":126900,\"Date\":\"2025-02-27 11:03:00 AM\"},{\"ScripCode\":36398,\"Open\":159.34,\"Close\":159.33,\"High\":159.34,\"Low\":159.33,\"Volume\":77550,\"Date\":\"2025-02-27 11:04:00 AM\"},{\"ScripCode\":36398,\"Open\":159.39,\"Close\":159.39,\"High\":159.39,\"Low\":159.39,\"Volume\":28200,\"Date\":\"2025-02-27 11:05:00 AM\"},{\"ScripCode\":36398,\"Open\":159.34,\"Close\":159.3,\"High\":159.34,\"Low\":159.3,\"Volume\":58750,\"Date\":\"2025-02-27 11:06:00 AM\"},{\"ScripCode\":36398,\"Open\":159.38,\"Close\":159.34,\"High\":159.38,\"Low\":159.34,\"Volume\":56400,\"Date\":\"2025-02-27 11:07:00 AM\"},{\"ScripCode\":36398,\"Open\":159.28,\"Close\":159.32,\"High\":159.32,\"Low\":159.28,\"Volume\":42300,\"Date\":\"2025-02-27 11:08:00 AM\"},{\"ScripCode\":36398,\"Open\":159.28,\"Close\":159.24,\"High\":159.28,\"Low\":159.24,\"Volume\":96350,\"Date\":\"2025-02-27 11:09:00 AM\"},{\"ScripCode\":36398,\"Open\":159.29,\"Close\":159.29,\"High\":159.29,\"Low\":159.29,\"Volume\":56400,\"Date\":\"2025-02-27 11:10:00 AM\"},{\"ScripCode\":36398,\"Open\":159.15,\"Close\":159.28,\"High\":159.28,\"Low\":159.15,\"Volume\":56400,\"Date\":\"2025-02-27 11:11:00 AM\"},{\"ScripCode\":36398,\"Open\":159.35,\"Close\":159.25,\"High\":159.35,\"Low\":159.25,\"Volume\":42300,\"Date\":\"2025-02-27 11:12:00 AM\"},{\"ScripCode\":36398,\"Open\":159.18,\"Close\":159.18,\"High\":159.18,\"Low\":159.18,\"Volume\":35250,\"Date\":\"2025-02-27 11:13:00 AM\"},{\"ScripCode\":36398,\"Open\":159.21,\"Close\":159.18,\"High\":159.21,\"Low\":159.18,\"Volume\":39950,\"Date\":\"2025-02-27 11:14:00 AM\"},{\"ScripCode\":36398,\"Open\":159.22,\"Close\":159.26,\"High\":159.26,\"Low\":159.22,\"Volume\":105750,\"Date\":\"2025-02-27 11:15:00 AM\"},{\"ScripCode\":36398,\"Open\":159.21,\"Close\":159.17,\"High\":159.21,\"Low\":159.17,\"Volume\":63450,\"Date\":\"2025-02-27 11:16:00 AM\"},{\"ScripCode\":36398,\"Open\":159.23,\"Close\":159.13,\"High\":159.23,\"Low\":159.13,\"Volume\":47000,\"Date\":\"2025-02-27 11:17:00 AM\"},{\"ScripCode\":36398,\"Open\":159.1,\"Close\":159.05,\"High\":159.12,\"Low\":159.04,\"Volume\":122200,\"Date\":\"2025-02-27 11:18:00 AM\"},{\"ScripCode\":36398,\"Open\":159.01,\"Close\":159.01,\"High\":159.01,\"Low\":159.01,\"Volume\":103400,\"Date\":\"2025-02-27 11:19:00 AM\"},{\"ScripCode\":36398,\"Open\":158.95,\"Close\":158.8,\"High\":158.95,\"Low\":158.8,\"Volume\":105750,\"Date\":\"2025-02-27 11:20:00 AM\"},{\"ScripCode\":36398,\"Open\":158.77,\"Close\":158.68,\"High\":158.77,\"Low\":158.66,\"Volume\":94000,\"Date\":\"2025-02-27 11:21:00 AM\"},{\"ScripCode\":36398,\"Open\":158.59,\"Close\":158.67,\"High\":158.67,\"Low\":158.54,\"Volume\":357200,\"Date\":\"2025-02-27 11:22:00 AM\"},{\"ScripCode\":36398,\"Open\":158.61,\"Close\":158.61,\"High\":158.61,\"Low\":158.61,\"Volume\":18800,\"Date\":\"2025-02-27 11:23:00 AM\"},{\"ScripCode\":36398,\"Open\":158.62,\"Close\":158.65,\"High\":158.65,\"Low\":158.62,\"Volume\":68150,\"Date\":\"2025-02-27 11:24:00 AM\"},{\"ScripCode\":36398,\"Open\":158.66,\"Close\":158.68,\"High\":158.68,\"Low\":158.66,\"Volume\":44650,\"Date\":\"2025-02-27 11:25:00 AM\"},{\"ScripCode\":36398,\"Open\":158.79,\"Close\":158.94,\"High\":158.94,\"Low\":158.79,\"Volume\":61100,\"Date\":\"2025-02-27 11:26:00 AM\"},{\"ScripCode\":36398,\"Open\":158.78,\"Close\":158.83,\"High\":158.83,\"Low\":158.78,\"Volume\":32900,\"Date\":\"2025-02-27 11:27:00 AM\"},{\"ScripCode\":36398,\"Open\":158.88,\"Close\":158.88,\"High\":158.88,\"Low\":158.88,\"Volume\":11750,\"Date\":\"2025-02-27 11:28:00 AM\"},{\"ScripCode\":36398,\"Open\":158.89,\"Close\":158.88,\"High\":158.89,\"Low\":158.88,\"Volume\":49350,\"Date\":\"2025-02-27 11:29:00 AM\"},{\"ScripCode\":36398,\"Open\":158.86,\"Close\":158.9,\"High\":158.9,\"Low\":158.86,\"Volume\":47000,\"Date\":\"2025-02-27 11:30:00 AM\"},{\"ScripCode\":36398,\"Open\":158.75,\"Close\":158.81,\"High\":158.81,\"Low\":158.75,\"Volume\":63450,\"Date\":\"2025-02-27 11:31:00 AM\"},{\"ScripCode\":36398,\"Open\":158.83,\"Close\":158.92,\"High\":158.92,\"Low\":158.83,\"Volume\":44650,\"Date\":\"2025-02-27 11:32:00 AM\"},{\"ScripCode\":36398,\"Open\":158.97,\"Close\":158.98,\"High\":158.98,\"Low\":158.97,\"Volume\":58750,\"Date\":\"2025-02-27 11:33:00 AM\"},{\"ScripCode\":36398,\"Open\":158.92,\"Close\":158.91,\"High\":158.92,\"Low\":158.91,\"Volume\":119850,\"Date\":\"2025-02-27 11:34:00 AM\"},{\"ScripCode\":36398,\"Open\":158.89,\"Close\":158.95,\"High\":158.95,\"Low\":158.89,\"Volume\":25850,\"Date\":\"2025-02-27 11:35:00 AM\"},{\"ScripCode\":36398,\"Open\":158.78,\"Close\":158.8,\"High\":158.8,\"Low\":158.78,\"Volume\":39950,\"Date\":\"2025-02-27 11:36:00 AM\"},{\"ScripCode\":36398,\"Open\":158.74,\"Close\":158.74,\"High\":158.74,\"Low\":158.74,\"Volume\":14100,\"Date\":\"2025-02-27 11:37:00 AM\"},{\"ScripCode\":36398,\"Open\":158.75,\"Close\":158.75,\"High\":158.75,\"Low\":158.75,\"Volume\":42300,\"Date\":\"2025-02-27 11:38:00 AM\"},{\"ScripCode\":36398,\"Open\":158.79,\"Close\":158.82,\"High\":158.82,\"Low\":158.79,\"Volume\":47000,\"Date\":\"2025-02-27 11:39:00 AM\"},{\"ScripCode\":36398,\"Open\":158.86,\"Close\":158.86,\"High\":158.86,\"Low\":158.86,\"Volume\":44650,\"Date\":\"2025-02-27 11:40:00 AM\"},{\"ScripCode\":36398,\"Open\":158.9,\"Close\":158.9,\"High\":158.9,\"Low\":158.9,\"Volume\":44650,\"Date\":\"2025-02-27 11:41:00 AM\"},{\"ScripCode\":36398,\"Open\":158.94,\"Close\":158.93,\"High\":158.94,\"Low\":158.93,\"Volume\":49350,\"Date\":\"2025-02-27 11:42:00 AM\"},{\"ScripCode\":36398,\"Open\":158.97,\"Close\":158.97,\"High\":158.97,\"Low\":158.97,\"Volume\":108100,\"Date\":\"2025-02-27 11:43:00 AM\"},{\"ScripCode\":36398,\"Open\":158.9,\"Close\":158.93,\"High\":158.93,\"Low\":158.9,\"Volume\":190350,\"Date\":\"2025-02-27 11:44:00 AM\"},{\"ScripCode\":36398,\"Open\":158.93,\"Close\":158.85,\"High\":158.93,\"Low\":158.85,\"Volume\":25850,\"Date\":\"2025-02-27 11:45:00 AM\"},{\"ScripCode\":36398,\"Open\":158.8,\"Close\":158.8,\"High\":158.8,\"Low\":158.8,\"Volume\":77550,\"Date\":\"2025-02-27 11:46:00 AM\"},{\"ScripCode\":36398,\"Open\":158.87,\"Close\":158.87,\"High\":158.87,\"Low\":158.87,\"Volume\":21150,\"Date\":\"2025-02-27 11:47:00 AM\"},{\"ScripCode\":36398,\"Open\":158.83,\"Close\":158.83,\"High\":158.83,\"Low\":158.83,\"Volume\":32900,\"Date\":\"2025-02-27 11:48:00 AM\"},{\"ScripCode\":36398,\"Open\":158.85,\"Close\":158.85,\"High\":158.85,\"Low\":158.85,\"Volume\":54050,\"Date\":\"2025-02-27 11:49:00 AM\"},{\"ScripCode\":36398,\"Open\":158.85,\"Close\":158.85,\"High\":158.85,\"Low\":158.85,\"Volume\":9400,\"Date\":\"2025-02-27 11:50:00 AM\"},{\"ScripCode\":36398,\"Open\":158.97,\"Close\":158.95,\"High\":158.97,\"Low\":158.95,\"Volume\":82250,\"Date\":\"2025-02-27 11:51:00 AM\"},{\"ScripCode\":36398,\"Open\":158.99,\"Close\":158.98,\"High\":158.99,\"Low\":158.98,\"Volume\":51700,\"Date\":\"2025-02-27 11:52:00 AM\"},{\"ScripCode\":36398,\"Open\":158.98,\"Close\":158.92,\"High\":158.98,\"Low\":158.92,\"Volume\":84600,\"Date\":\"2025-02-27 11:53:00 AM\"},{\"ScripCode\":36398,\"Open\":158.86,\"Close\":158.82,\"High\":158.86,\"Low\":158.82,\"Volume\":42300,\"Date\":\"2025-02-27 11:54:00 AM\"},{\"ScripCode\":36398,\"Open\":158.82,\"Close\":158.81,\"High\":158.82,\"Low\":158.81,\"Volume\":39950,\"Date\":\"2025-02-27 11:55:00 AM\"},{\"ScripCode\":36398,\"Open\":158.74,\"Close\":158.75,\"High\":158.75,\"Low\":158.74,\"Volume\":42300,\"Date\":\"2025-02-27 11:56:00 AM\"},{\"ScripCode\":36398,\"Open\":158.77,\"Close\":158.79,\"High\":158.79,\"Low\":158.77,\"Volume\":846000,\"Date\":\"2025-02-27 11:57:00 AM\"},{\"ScripCode\":36398,\"Open\":158.9,\"Close\":158.94,\"High\":158.94,\"Low\":158.9,\"Volume\":347800,\"Date\":\"2025-02-27 11:58:00 AM\"},{\"ScripCode\":36398,\"Open\":158.9,\"Close\":158.88,\"High\":158.9,\"Low\":158.88,\"Volume\":133950,\"Date\":\"2025-02-27 11:59:00 AM\"},{\"ScripCode\":36398,\"Open\":158.83,\"Close\":158.9,\"High\":158.9,\"Low\":158.83,\"Volume\":126900,\"Date\":\"2025-02-27 12:00:00 PM\"},{\"ScripCode\":36398,\"Open\":158.9,\"Close\":158.9,\"High\":158.9,\"Low\":158.9,\"Volume\":14100,\"Date\":\"2025-02-27 12:01:00 PM\"},{\"ScripCode\":36398,\"Open\":158.88,\"Close\":158.85,\"High\":158.88,\"Low\":158.85,\"Volume\":44650,\"Date\":\"2025-02-27 12:02:00 PM\"},{\"ScripCode\":36398,\"Open\":158.85,\"Close\":158.85,\"High\":158.85,\"Low\":158.85,\"Volume\":32900,\"Date\":\"2025-02-27 12:03:00 PM\"},{\"ScripCode\":36398,\"Open\":159.1,\"Close\":159.12,\"High\":159.12,\"Low\":159.1,\"Volume\":152750,\"Date\":\"2025-02-27 12:04:00 PM\"},{\"ScripCode\":36398,\"Open\":159.2,\"Close\":159.25,\"High\":159.25,\"Low\":159.2,\"Volume\":101050,\"Date\":\"2025-02-27 12:05:00 PM\"},{\"ScripCode\":36398,\"Open\":159.35,\"Close\":159.24,\"High\":159.35,\"Low\":159.24,\"Volume\":141000,\"Date\":\"2025-02-27 12:06:00 PM\"},{\"ScripCode\":36398,\"Open\":159.35,\"Close\":159.35,\"High\":159.35,\"Low\":159.35,\"Volume\":82250,\"Date\":\"2025-02-27 12:07:00 PM\"},{\"ScripCode\":36398,\"Open\":159.31,\"Close\":159.32,\"High\":159.32,\"Low\":159.31,\"Volume\":37600,\"Date\":\"2025-02-27 12:08:00 PM\"},{\"ScripCode\":36398,\"Open\":159.3,\"Close\":159.23,\"High\":159.3,\"Low\":159.23,\"Volume\":65800,\"Date\":\"2025-02-27 12:09:00 PM\"},{\"ScripCode\":36398,\"Open\":159.16,\"Close\":159.16,\"High\":159.16,\"Low\":159.16,\"Volume\":16450,\"Date\":\"2025-02-27 12:10:00 PM\"},{\"ScripCode\":36398,\"Open\":159.17,\"Close\":159.2,\"High\":159.2,\"Low\":159.17,\"Volume\":44650,\"Date\":\"2025-02-27 12:11:00 PM\"},{\"ScripCode\":36398,\"Open\":158.95,\"Close\":158.92,\"High\":158.95,\"Low\":158.92,\"Volume\":68150,\"Date\":\"2025-02-27 12:12:00 PM\"},{\"ScripCode\":36398,\"Open\":158.92,\"Close\":158.9,\"High\":158.92,\"Low\":158.9,\"Volume\":54050,\"Date\":\"2025-02-27 12:13:00 PM\"},{\"ScripCode\":36398,\"Open\":158.95,\"Close\":158.7,\"High\":158.95,\"Low\":158.7,\"Volume\":61100,\"Date\":\"2025-02-27 12:14:00 PM\"},{\"ScripCode\":36398,\"Open\":158.5,\"Close\":158.66,\"High\":158.66,\"Low\":158.5,\"Volume\":145700,\"Date\":\"2025-02-27 12:15:00 PM\"},{\"ScripCode\":36398,\"Open\":158.73,\"Close\":158.73,\"High\":158.73,\"Low\":158.73,\"Volume\":51700,\"Date\":\"2025-02-27 12:16:00 PM\"},{\"ScripCode\":36398,\"Open\":158.82,\"Close\":158.8,\"High\":158.82,\"Low\":158.8,\"Volume\":35250,\"Date\":\"2025-02-27 12:17:00 PM\"},{\"ScripCode\":36398,\"Open\":158.84,\"Close\":158.84,\"High\":158.84,\"Low\":158.84,\"Volume\":35250,\"Date\":\"2025-02-27 12:18:00 PM\"},{\"ScripCode\":36398,\"Open\":158.78,\"Close\":158.78,\"High\":158.78,\"Low\":158.78,\"Volume\":21150,\"Date\":\"2025-02-27 12:19:00 PM\"},{\"ScripCode\":36398,\"Open\":158.92,\"Close\":158.87,\"High\":158.92,\"Low\":158.87,\"Volume\":58750,\"Date\":\"2025-02-27 12:20:00 PM\"},{\"ScripCode\":36398,\"Open\":158.87,\"Close\":158.87,\"High\":158.88,\"Low\":158.87,\"Volume\":30550,\"Date\":\"2025-02-27 12:21:00 PM\"},{\"ScripCode\":36398,\"Open\":158.9,\"Close\":158.94,\"High\":158.94,\"Low\":158.9,\"Volume\":21150,\"Date\":\"2025-02-27 12:22:00 PM\"},{\"ScripCode\":36398,\"Open\":158.92,\"Close\":158.92,\"High\":158.92,\"Low\":158.92,\"Volume\":35250,\"Date\":\"2025-02-27 12:23:00 PM\"},{\"ScripCode\":36398,\"Open\":158.89,\"Close\":158.84,\"High\":158.89,\"Low\":158.84,\"Volume\":47000,\"Date\":\"2025-02-27 12:24:00 PM\"},{\"ScripCode\":36398,\"Open\":158.87,\"Close\":158.8,\"High\":158.87,\"Low\":158.8,\"Volume\":37600,\"Date\":\"2025-02-27 12:25:00 PM\"},{\"ScripCode\":36398,\"Open\":158.8,\"Close\":158.73,\"High\":158.8,\"Low\":158.73,\"Volume\":82250,\"Date\":\"2025-02-27 12:26:00 PM\"},{\"ScripCode\":36398,\"Open\":158.7,\"Close\":158.79,\"High\":158.79,\"Low\":158.7,\"Volume\":56400,\"Date\":\"2025-02-27 12:27:00 PM\"},{\"ScripCode\":36398,\"Open\":158.94,\"Close\":158.73,\"High\":158.94,\"Low\":158.73,\"Volume\":47000,\"Date\":\"2025-02-27 12:28:00 PM\"},{\"ScripCode\":36398,\"Open\":158.74,\"Close\":158.74,\"High\":158.74,\"Low\":158.74,\"Volume\":25850,\"Date\":\"2025-02-27 12:29:00 PM\"},{\"ScripCode\":36398,\"Open\":158.79,\"Close\":158.79,\"High\":158.79,\"Low\":158.79,\"Volume\":25850,\"Date\":\"2025-02-27 12:30:00 PM\"},{\"ScripCode\":36398,\"Open\":158.83,\"Close\":158.83,\"High\":158.83,\"Low\":158.83,\"Volume\":23500,\"Date\":\"2025-02-27 12:31:00 PM\"},{\"ScripCode\":36398,\"Open\":158.78,\"Close\":158.7,\"High\":158.78,\"Low\":158.7,\"Volume\":54050,\"Date\":\"2025-02-27 12:32:00 PM\"},{\"ScripCode\":36398,\"Open\":158.77,\"Close\":158.83,\"High\":158.83,\"Low\":158.77,\"Volume\":25850,\"Date\":\"2025-02-27 12:33:00 PM\"},{\"ScripCode\":36398,\"Open\":158.83,\"Close\":158.83,\"High\":158.83,\"Low\":158.83,\"Volume\":18800,\"Date\":\"2025-02-27 12:34:00 PM\"},{\"ScripCode\":36398,\"Open\":158.77,\"Close\":158.78,\"High\":158.78,\"Low\":158.77,\"Volume\":25850,\"Date\":\"2025-02-27 12:35:00 PM\"},{\"ScripCode\":36398,\"Open\":158.67,\"Close\":158.61,\"High\":158.67,\"Low\":158.61,\"Volume\":51700,\"Date\":\"2025-02-27 12:36:00 PM\"},{\"ScripCode\":36398,\"Open\":158.77,\"Close\":158.75,\"High\":158.77,\"Low\":158.75,\"Volume\":37600,\"Date\":\"2025-02-27 12:37:00 PM\"},{\"ScripCode\":36398,\"Open\":158.7,\"Close\":158.87,\"High\":158.87,\"Low\":158.7,\"Volume\":39950,\"Date\":\"2025-02-27 12:38:00 PM\"},{\"ScripCode\":36398,\"Open\":158.95,\"Close\":158.96,\"High\":158.96,\"Low\":158.95,\"Volume\":70500,\"Date\":\"2025-02-27 12:39:00 PM\"},{\"ScripCode\":36398,\"Open\":159,\"Close\":159.14,\"High\":159.14,\"Low\":159,\"Volume\":56400,\"Date\":\"2025-02-27 12:40:00 PM\"},{\"ScripCode\":36398,\"Open\":159.15,\"Close\":159.15,\"High\":159.15,\"Low\":159.15,\"Volume\":61100,\"Date\":\"2025-02-27 12:41:00 PM\"},{\"ScripCode\":36398,\"Open\":159.24,\"Close\":159.42,\"High\":159.42,\"Low\":159.24,\"Volume\":124550,\"Date\":\"2025-02-27 12:42:00 PM\"},{\"ScripCode\":36398,\"Open\":159.59,\"Close\":159.71,\"High\":159.71,\"Low\":159.59,\"Volume\":61100,\"Date\":\"2025-02-27 12:43:00 PM\"},{\"ScripCode\":36398,\"Open\":159.57,\"Close\":159.51,\"High\":159.59,\"Low\":159.51,\"Volume\":96350,\"Date\":\"2025-02-27 12:44:00 PM\"},{\"ScripCode\":36398,\"Open\":159.51,\"Close\":159.63,\"High\":159.63,\"Low\":159.51,\"Volume\":32900,\"Date\":\"2025-02-27 12:45:00 PM\"},{\"ScripCode\":36398,\"Open\":159.5,\"Close\":159.38,\"High\":159.5,\"Low\":159.29,\"Volume\":61100,\"Date\":\"2025-02-27 12:46:00 PM\"},{\"ScripCode\":36398,\"Open\":159.38,\"Close\":159.41,\"High\":159.41,\"Low\":159.31,\"Volume\":91650,\"Date\":\"2025-02-27 12:47:00 PM\"},{\"ScripCode\":36398,\"Open\":159.34,\"Close\":159.33,\"High\":159.34,\"Low\":159.33,\"Volume\":23500,\"Date\":\"2025-02-27 12:48:00 PM\"},{\"ScripCode\":36398,\"Open\":159.22,\"Close\":159.13,\"High\":159.22,\"Low\":159.13,\"Volume\":115150,\"Date\":\"2025-02-27 12:49:00 PM\"},{\"ScripCode\":36398,\"Open\":159.12,\"Close\":159.09,\"High\":159.12,\"Low\":159.09,\"Volume\":72850,\"Date\":\"2025-02-27 12:50:00 PM\"},{\"ScripCode\":36398,\"Open\":159.09,\"Close\":159.17,\"High\":159.17,\"Low\":159.09,\"Volume\":47000,\"Date\":\"2025-02-27 12:51:00 PM\"},{\"ScripCode\":36398,\"Open\":159.18,\"Close\":159.18,\"High\":159.18,\"Low\":159.18,\"Volume\":14100,\"Date\":\"2025-02-27 12:52:00 PM\"},{\"ScripCode\":36398,\"Open\":159.08,\"Close\":159.05,\"High\":159.08,\"Low\":159.05,\"Volume\":23500,\"Date\":\"2025-02-27 12:53:00 PM\"},{\"ScripCode\":36398,\"Open\":159.03,\"Close\":159.08,\"High\":159.08,\"Low\":159.03,\"Volume\":63450,\"Date\":\"2025-02-27 12:54:00 PM\"},{\"ScripCode\":36398,\"Open\":158.99,\"Close\":159.03,\"High\":159.03,\"Low\":158.99,\"Volume\":28200,\"Date\":\"2025-02-27 12:55:00 PM\"},{\"ScripCode\":36398,\"Open\":159.04,\"Close\":159.04,\"High\":159.04,\"Low\":159.04,\"Volume\":25850,\"Date\":\"2025-02-27 12:56:00 PM\"},{\"ScripCode\":36398,\"Open\":159.16,\"Close\":159.19,\"High\":159.19,\"Low\":159.16,\"Volume\":42300,\"Date\":\"2025-02-27 12:57:00 PM\"},{\"ScripCode\":36398,\"Open\":159.25,\"Close\":159.3,\"High\":159.3,\"Low\":159.25,\"Volume\":49350,\"Date\":\"2025-02-27 12:58:00 PM\"},{\"ScripCode\":36398,\"Open\":159.29,\"Close\":159.23,\"High\":159.29,\"Low\":159.23,\"Volume\":70500,\"Date\":\"2025-02-27 12:59:00 PM\"},{\"ScripCode\":36398,\"Open\":159.14,\"Close\":159.27,\"High\":159.29,\"Low\":159.14,\"Volume\":63450,\"Date\":\"2025-02-27 01:00:00 PM\"},{\"ScripCode\":36398,\"Open\":159.27,\"Close\":159.24,\"High\":159.27,\"Low\":159.19,\"Volume\":30550,\"Date\":\"2025-02-27 01:01:00 PM\"},{\"ScripCode\":36398,\"Open\":159.19,\"Close\":159.12,\"High\":159.19,\"Low\":159.12,\"Volume\":23500,\"Date\":\"2025-02-27 01:02:00 PM\"},{\"ScripCode\":36398,\"Open\":159.11,\"Close\":159.17,\"High\":159.18,\"Low\":159.11,\"Volume\":51700,\"Date\":\"2025-02-27 01:03:00 PM\"},{\"ScripCode\":36398,\"Open\":159.23,\"Close\":159.15,\"High\":159.23,\"Low\":159.15,\"Volume\":28200,\"Date\":\"2025-02-27 01:04:00 PM\"},{\"ScripCode\":36398,\"Open\":159.15,\"Close\":159.12,\"High\":159.15,\"Low\":159.12,\"Volume\":101050,\"Date\":\"2025-02-27 01:05:00 PM\"},{\"ScripCode\":36398,\"Open\":159.1,\"Close\":159.1,\"High\":159.1,\"Low\":159.1,\"Volume\":18800,\"Date\":\"2025-02-27 01:06:00 PM\"},{\"ScripCode\":36398,\"Open\":159.09,\"Close\":159.09,\"High\":159.09,\"Low\":159.09,\"Volume\":63450,\"Date\":\"2025-02-27 01:07:00 PM\"},{\"ScripCode\":36398,\"Open\":159.09,\"Close\":159.1,\"High\":159.1,\"Low\":159.09,\"Volume\":35250,\"Date\":\"2025-02-27 01:08:00 PM\"},{\"ScripCode\":36398,\"Open\":159.12,\"Close\":159.05,\"High\":159.12,\"Low\":159.05,\"Volume\":30550,\"Date\":\"2025-02-27 01:09:00 PM\"},{\"ScripCode\":36398,\"Open\":159.11,\"Close\":159.11,\"High\":159.11,\"Low\":159.1,\"Volume\":103400,\"Date\":\"2025-02-27 01:10:00 PM\"},{\"ScripCode\":36398,\"Open\":159.12,\"Close\":159.12,\"High\":159.12,\"Low\":159.12,\"Volume\":44650,\"Date\":\"2025-02-27 01:11:00 PM\"},{\"ScripCode\":36398,\"Open\":159.1,\"Close\":159.07,\"High\":159.1,\"Low\":159.07,\"Volume\":21150,\"Date\":\"2025-02-27 01:12:00 PM\"},{\"ScripCode\":36398,\"Open\":159.05,\"Close\":159.03,\"High\":159.05,\"Low\":159.03,\"Volume\":32900,\"Date\":\"2025-02-27 01:13:00 PM\"},{\"ScripCode\":36398,\"Open\":159.03,\"Close\":159.07,\"High\":159.07,\"Low\":159.03,\"Volume\":56400,\"Date\":\"2025-02-27 01:14:00 PM\"},{\"ScripCode\":36398,\"Open\":159.16,\"Close\":159.16,\"High\":159.16,\"Low\":159.16,\"Volume\":35250,\"Date\":\"2025-02-27 01:15:00 PM\"},{\"ScripCode\":36398,\"Open\":159.13,\"Close\":159.19,\"High\":159.19,\"Low\":159.13,\"Volume\":65800,\"Date\":\"2025-02-27 01:16:00 PM\"},{\"ScripCode\":36398,\"Open\":159.17,\"Close\":159.18,\"High\":159.2,\"Low\":159.17,\"Volume\":63450,\"Date\":\"2025-02-27 01:17:00 PM\"},{\"ScripCode\":36398,\"Open\":159.18,\"Close\":159.13,\"High\":159.18,\"Low\":159.13,\"Volume\":47000,\"Date\":\"2025-02-27 01:18:00 PM\"},{\"ScripCode\":36398,\"Open\":159.18,\"Close\":159.23,\"High\":159.23,\"Low\":159.18,\"Volume\":35250,\"Date\":\"2025-02-27 01:19:00 PM\"},{\"ScripCode\":36398,\"Open\":159.2,\"Close\":159.29,\"High\":159.29,\"Low\":159.19,\"Volume\":70500,\"Date\":\"2025-02-27 01:20:00 PM\"},{\"ScripCode\":36398,\"Open\":159.28,\"Close\":159.25,\"High\":159.28,\"Low\":159.25,\"Volume\":21150,\"Date\":\"2025-02-27 01:21:00 PM\"},{\"ScripCode\":36398,\"Open\":159.15,\"Close\":159.14,\"High\":159.19,\"Low\":159.14,\"Volume\":63450,\"Date\":\"2025-02-27 01:22:00 PM\"},{\"ScripCode\":36398,\"Open\":159.13,\"Close\":159.31,\"High\":159.31,\"Low\":159.13,\"Volume\":94000,\"Date\":\"2025-02-27 01:23:00 PM\"},{\"ScripCode\":36398,\"Open\":159.3,\"Close\":159.36,\"High\":159.36,\"Low\":159.3,\"Volume\":75200,\"Date\":\"2025-02-27 01:24:00 PM\"},{\"ScripCode\":36398,\"Open\":159.33,\"Close\":159.26,\"High\":159.33,\"Low\":159.26,\"Volume\":30550,\"Date\":\"2025-02-27 01:25:00 PM\"},{\"ScripCode\":36398,\"Open\":159.16,\"Close\":159.17,\"High\":159.17,\"Low\":159.16,\"Volume\":42300,\"Date\":\"2025-02-27 01:26:00 PM\"},{\"ScripCode\":36398,\"Open\":159.21,\"Close\":159.25,\"High\":159.26,\"Low\":159.21,\"Volume\":54050,\"Date\":\"2025-02-27 01:27:00 PM\"},{\"ScripCode\":36398,\"Open\":159.27,\"Close\":159.27,\"High\":159.27,\"Low\":159.27,\"Volume\":30550,\"Date\":\"2025-02-27 01:28:00 PM\"},{\"ScripCode\":36398,\"Open\":159.28,\"Close\":159.39,\"High\":159.39,\"Low\":159.28,\"Volume\":75200,\"Date\":\"2025-02-27 01:29:00 PM\"},{\"ScripCode\":36398,\"Open\":159.37,\"Close\":159.52,\"High\":159.52,\"Low\":159.37,\"Volume\":75200,\"Date\":\"2025-02-27 01:30:00 PM\"},{\"ScripCode\":36398,\"Open\":159.44,\"Close\":159.43,\"High\":159.44,\"Low\":159.43,\"Volume\":54050,\"Date\":\"2025-02-27 01:31:00 PM\"},{\"ScripCode\":36398,\"Open\":159.4,\"Close\":159.4,\"High\":159.4,\"Low\":159.33,\"Volume\":138650,\"Date\":\"2025-02-27 01:32:00 PM\"},{\"ScripCode\":36398,\"Open\":159.36,\"Close\":159.36,\"High\":159.36,\"Low\":159.36,\"Volume\":75200,\"Date\":\"2025-02-27 01:33:00 PM\"},{\"ScripCode\":36398,\"Open\":159.4,\"Close\":159.35,\"High\":159.4,\"Low\":159.35,\"Volume\":32900,\"Date\":\"2025-02-27 01:34:00 PM\"},{\"ScripCode\":36398,\"Open\":159.33,\"Close\":159.38,\"High\":159.38,\"Low\":159.33,\"Volume\":32900,\"Date\":\"2025-02-27 01:35:00 PM\"},{\"ScripCode\":36398,\"Open\":159.3,\"Close\":159.16,\"High\":159.3,\"Low\":159.16,\"Volume\":77550,\"Date\":\"2025-02-27 01:36:00 PM\"},{\"ScripCode\":36398,\"Open\":159.13,\"Close\":159.06,\"High\":159.13,\"Low\":159.06,\"Volume\":56400,\"Date\":\"2025-02-27 01:37:00 PM\"},{\"ScripCode\":36398,\"Open\":159.09,\"Close\":158.97,\"High\":159.09,\"Low\":158.97,\"Volume\":44650,\"Date\":\"2025-02-27 01:38:00 PM\"},{\"ScripCode\":36398,\"Open\":158.84,\"Close\":158.89,\"High\":158.89,\"Low\":158.84,\"Volume\":84600,\"Date\":\"2025-02-27 01:39:00 PM\"},{\"ScripCode\":36398,\"Open\":158.9,\"Close\":158.96,\"High\":158.96,\"Low\":158.9,\"Volume\":32900,\"Date\":\"2025-02-27 01:40:00 PM\"},{\"ScripCode\":36398,\"Open\":159.02,\"Close\":158.97,\"High\":159.02,\"Low\":158.97,\"Volume\":37600,\"Date\":\"2025-02-27 01:41:00 PM\"},{\"ScripCode\":36398,\"Open\":158.93,\"Close\":158.96,\"High\":158.96,\"Low\":158.93,\"Volume\":141000,\"Date\":\"2025-02-27 01:42:00 PM\"},{\"ScripCode\":36398,\"Open\":158.9,\"Close\":158.93,\"High\":158.93,\"Low\":158.9,\"Volume\":176250,\"Date\":\"2025-02-27 01:43:00 PM\"},{\"ScripCode\":36398,\"Open\":158.88,\"Close\":158.88,\"High\":158.88,\"Low\":158.88,\"Volume\":32900,\"Date\":\"2025-02-27 01:44:00 PM\"},{\"ScripCode\":36398,\"Open\":158.9,\"Close\":158.9,\"High\":158.9,\"Low\":158.9,\"Volume\":21150,\"Date\":\"2025-02-27 01:45:00 PM\"},{\"ScripCode\":36398,\"Open\":158.87,\"Close\":158.86,\"High\":158.87,\"Low\":158.86,\"Volume\":23500,\"Date\":\"2025-02-27 01:46:00 PM\"},{\"ScripCode\":36398,\"Open\":158.84,\"Close\":158.84,\"High\":158.84,\"Low\":158.84,\"Volume\":75200,\"Date\":\"2025-02-27 01:47:00 PM\"},{\"ScripCode\":36398,\"Open\":158.95,\"Close\":158.95,\"High\":158.95,\"Low\":158.95,\"Volume\":44650,\"Date\":\"2025-02-27 01:48:00 PM\"},{\"ScripCode\":36398,\"Open\":158.94,\"Close\":158.94,\"High\":158.94,\"Low\":158.94,\"Volume\":65800,\"Date\":\"2025-02-27 01:49:00 PM\"},{\"ScripCode\":36398,\"Open\":158.95,\"Close\":158.9,\"High\":158.95,\"Low\":158.9,\"Volume\":112800,\"Date\":\"2025-02-27 01:50:00 PM\"},{\"ScripCode\":36398,\"Open\":158.9,\"Close\":158.95,\"High\":158.95,\"Low\":158.9,\"Volume\":54050,\"Date\":\"2025-02-27 01:51:00 PM\"},{\"ScripCode\":36398,\"Open\":158.92,\"Close\":158.95,\"High\":158.95,\"Low\":158.92,\"Volume\":44650,\"Date\":\"2025-02-27 01:52:00 PM\"},{\"ScripCode\":36398,\"Open\":158.99,\"Close\":158.98,\"High\":158.99,\"Low\":158.98,\"Volume\":32900,\"Date\":\"2025-02-27 01:53:00 PM\"},{\"ScripCode\":36398,\"Open\":158.91,\"Close\":158.92,\"High\":158.92,\"Low\":158.91,\"Volume\":51700,\"Date\":\"2025-02-27 01:54:00 PM\"},{\"ScripCode\":36398,\"Open\":158.86,\"Close\":158.93,\"High\":158.93,\"Low\":158.86,\"Volume\":35250,\"Date\":\"2025-02-27 01:55:00 PM\"},{\"ScripCode\":36398,\"Open\":158.9,\"Close\":158.95,\"High\":158.95,\"Low\":158.9,\"Volume\":77550,\"Date\":\"2025-02-27 01:56:00 PM\"},{\"ScripCode\":36398,\"Open\":159,\"Close\":159.05,\"High\":159.05,\"Low\":159,\"Volume\":124550,\"Date\":\"2025-02-27 01:57:00 PM\"},{\"ScripCode\":36398,\"Open\":159,\"Close\":159,\"High\":159,\"Low\":159,\"Volume\":28200,\"Date\":\"2025-02-27 01:58:00 PM\"},{\"ScripCode\":36398,\"Open\":158.88,\"Close\":158.93,\"High\":158.93,\"Low\":158.88,\"Volume\":37600,\"Date\":\"2025-02-27 01:59:00 PM\"},{\"ScripCode\":36398,\"Open\":158.96,\"Close\":159.06,\"High\":159.06,\"Low\":158.96,\"Volume\":72850,\"Date\":\"2025-02-27 02:00:00 PM\"},{\"ScripCode\":36398,\"Open\":159.07,\"Close\":159.09,\"High\":159.09,\"Low\":159.07,\"Volume\":68150,\"Date\":\"2025-02-27 02:01:00 PM\"},{\"ScripCode\":36398,\"Open\":158.96,\"Close\":158.9,\"High\":158.96,\"Low\":158.9,\"Volume\":44650,\"Date\":\"2025-02-27 02:02:00 PM\"},{\"ScripCode\":36398,\"Open\":158.81,\"Close\":158.8,\"High\":158.81,\"Low\":158.8,\"Volume\":44650,\"Date\":\"2025-02-27 02:03:00 PM\"},{\"ScripCode\":36398,\"Open\":158.81,\"Close\":158.79,\"High\":158.81,\"Low\":158.79,\"Volume\":49350,\"Date\":\"2025-02-27 02:04:00 PM\"},{\"ScripCode\":36398,\"Open\":158.78,\"Close\":158.75,\"High\":158.79,\"Low\":158.75,\"Volume\":56400,\"Date\":\"2025-02-27 02:05:00 PM\"},{\"ScripCode\":36398,\"Open\":158.74,\"Close\":158.81,\"High\":158.81,\"Low\":158.74,\"Volume\":42300,\"Date\":\"2025-02-27 02:06:00 PM\"},{\"ScripCode\":36398,\"Open\":158.78,\"Close\":158.73,\"High\":158.78,\"Low\":158.73,\"Volume\":47000,\"Date\":\"2025-02-27 02:07:00 PM\"},{\"ScripCode\":36398,\"Open\":158.68,\"Close\":158.63,\"High\":158.68,\"Low\":158.63,\"Volume\":110450,\"Date\":\"2025-02-27 02:08:00 PM\"},{\"ScripCode\":36398,\"Open\":158.71,\"Close\":158.6,\"High\":158.71,\"Low\":158.6,\"Volume\":37600,\"Date\":\"2025-02-27 02:09:00 PM\"},{\"ScripCode\":36398,\"Open\":158.67,\"Close\":158.67,\"High\":158.67,\"Low\":158.67,\"Volume\":54050,\"Date\":\"2025-02-27 02:10:00 PM\"},{\"ScripCode\":36398,\"Open\":158.7,\"Close\":158.73,\"High\":158.73,\"Low\":158.7,\"Volume\":47000,\"Date\":\"2025-02-27 02:11:00 PM\"},{\"ScripCode\":36398,\"Open\":158.84,\"Close\":158.84,\"High\":158.84,\"Low\":158.84,\"Volume\":37600,\"Date\":\"2025-02-27 02:12:00 PM\"},{\"ScripCode\":36398,\"Open\":158.81,\"Close\":158.82,\"High\":158.82,\"Low\":158.81,\"Volume\":51700,\"Date\":\"2025-02-27 02:13:00 PM\"},{\"ScripCode\":36398,\"Open\":158.78,\"Close\":158.81,\"High\":158.82,\"Low\":158.78,\"Volume\":138650,\"Date\":\"2025-02-27 02:14:00 PM\"},{\"ScripCode\":36398,\"Open\":158.85,\"Close\":158.87,\"High\":158.87,\"Low\":158.85,\"Volume\":91650,\"Date\":\"2025-02-27 02:15:00 PM\"},{\"ScripCode\":36398,\"Open\":158.88,\"Close\":158.95,\"High\":158.95,\"Low\":158.88,\"Volume\":148050,\"Date\":\"2025-02-27 02:16:00 PM\"},{\"ScripCode\":36398,\"Open\":158.9,\"Close\":158.98,\"High\":158.98,\"Low\":158.9,\"Volume\":169200,\"Date\":\"2025-02-27 02:17:00 PM\"},{\"ScripCode\":36398,\"Open\":158.94,\"Close\":158.99,\"High\":158.99,\"Low\":158.94,\"Volume\":75200,\"Date\":\"2025-02-27 02:18:00 PM\"},{\"ScripCode\":36398,\"Open\":159.1,\"Close\":159.24,\"High\":159.24,\"Low\":159.1,\"Volume\":75200,\"Date\":\"2025-02-27 02:19:00 PM\"},{\"ScripCode\":36398,\"Open\":159.19,\"Close\":159.31,\"High\":159.31,\"Low\":159.19,\"Volume\":54050,\"Date\":\"2025-02-27 02:20:00 PM\"},{\"ScripCode\":36398,\"Open\":159.4,\"Close\":159.37,\"High\":159.4,\"Low\":159.37,\"Volume\":94000,\"Date\":\"2025-02-27 02:21:00 PM\"},{\"ScripCode\":36398,\"Open\":159.28,\"Close\":159.33,\"High\":159.33,\"Low\":159.28,\"Volume\":289050,\"Date\":\"2025-02-27 02:22:00 PM\"},{\"ScripCode\":36398,\"Open\":159.36,\"Close\":159.3,\"High\":159.36,\"Low\":159.3,\"Volume\":44650,\"Date\":\"2025-02-27 02:23:00 PM\"},{\"ScripCode\":36398,\"Open\":159.4,\"Close\":159.44,\"High\":159.44,\"Low\":159.4,\"Volume\":72850,\"Date\":\"2025-02-27 02:24:00 PM\"},{\"ScripCode\":36398,\"Open\":159.53,\"Close\":159.36,\"High\":159.53,\"Low\":159.36,\"Volume\":110450,\"Date\":\"2025-02-27 02:25:00 PM\"},{\"ScripCode\":36398,\"Open\":159.35,\"Close\":159.4,\"High\":159.4,\"Low\":159.35,\"Volume\":39950,\"Date\":\"2025-02-27 02:26:00 PM\"},{\"ScripCode\":36398,\"Open\":159.5,\"Close\":159.6,\"High\":159.6,\"Low\":159.5,\"Volume\":98700,\"Date\":\"2025-02-27 02:27:00 PM\"},{\"ScripCode\":36398,\"Open\":159.65,\"Close\":159.76,\"High\":159.76,\"Low\":159.65,\"Volume\":108100,\"Date\":\"2025-02-27 02:28:00 PM\"},{\"ScripCode\":36398,\"Open\":159.83,\"Close\":159.81,\"High\":159.83,\"Low\":159.72,\"Volume\":56400,\"Date\":\"2025-02-27 02:29:00 PM\"},{\"ScripCode\":36398,\"Open\":159.82,\"Close\":159.85,\"High\":159.9,\"Low\":159.71,\"Volume\":110450,\"Date\":\"2025-02-27 02:30:00 PM\"},{\"ScripCode\":36398,\"Open\":159.88,\"Close\":159.82,\"High\":159.88,\"Low\":159.78,\"Volume\":110450,\"Date\":\"2025-02-27 02:31:00 PM\"},{\"ScripCode\":36398,\"Open\":159.83,\"Close\":159.76,\"High\":159.91,\"Low\":159.68,\"Volume\":159800,\"Date\":\"2025-02-27 02:32:00 PM\"},{\"ScripCode\":36398,\"Open\":159.76,\"Close\":159.71,\"High\":159.85,\"Low\":159.71,\"Volume\":94000,\"Date\":\"2025-02-27 02:33:00 PM\"},{\"ScripCode\":36398,\"Open\":159.66,\"Close\":159.76,\"High\":159.77,\"Low\":159.66,\"Volume\":42300,\"Date\":\"2025-02-27 02:34:00 PM\"},{\"ScripCode\":36398,\"Open\":159.39,\"Close\":159.54,\"High\":159.54,\"Low\":159.39,\"Volume\":289050,\"Date\":\"2025-02-27 02:35:00 PM\"},{\"ScripCode\":36398,\"Open\":159.54,\"Close\":159.69,\"High\":159.69,\"Low\":159.52,\"Volume\":79900,\"Date\":\"2025-02-27 02:36:00 PM\"},{\"ScripCode\":36398,\"Open\":159.64,\"Close\":159.63,\"High\":159.64,\"Low\":159.63,\"Volume\":49350,\"Date\":\"2025-02-27 02:37:00 PM\"},{\"ScripCode\":36398,\"Open\":159.51,\"Close\":159.45,\"High\":159.51,\"Low\":159.45,\"Volume\":82250,\"Date\":\"2025-02-27 02:38:00 PM\"},{\"ScripCode\":36398,\"Open\":159.45,\"Close\":159.44,\"High\":159.58,\"Low\":159.4,\"Volume\":70500,\"Date\":\"2025-02-27 02:39:00 PM\"},{\"ScripCode\":36398,\"Open\":159.44,\"Close\":159.4,\"High\":159.44,\"Low\":159.4,\"Volume\":51700,\"Date\":\"2025-02-27 02:40:00 PM\"},{\"ScripCode\":36398,\"Open\":159.31,\"Close\":159.4,\"High\":159.44,\"Low\":159.31,\"Volume\":138650,\"Date\":\"2025-02-27 02:41:00 PM\"},{\"ScripCode\":36398,\"Open\":159.4,\"Close\":159.5,\"High\":159.5,\"Low\":159.4,\"Volume\":28200,\"Date\":\"2025-02-27 02:42:00 PM\"},{\"ScripCode\":36398,\"Open\":159.44,\"Close\":159.5,\"High\":159.5,\"Low\":159.44,\"Volume\":35250,\"Date\":\"2025-02-27 02:43:00 PM\"},{\"ScripCode\":36398,\"Open\":159.5,\"Close\":159.4,\"High\":159.5,\"Low\":159.4,\"Volume\":51700,\"Date\":\"2025-02-27 02:44:00 PM\"},{\"ScripCode\":36398,\"Open\":159.28,\"Close\":159.25,\"High\":159.28,\"Low\":159.25,\"Volume\":96350,\"Date\":\"2025-02-27 02:45:00 PM\"},{\"ScripCode\":36398,\"Open\":159.35,\"Close\":159.23,\"High\":159.35,\"Low\":159.23,\"Volume\":70500,\"Date\":\"2025-02-27 02:46:00 PM\"},{\"ScripCode\":36398,\"Open\":159.29,\"Close\":159.32,\"High\":159.32,\"Low\":159.29,\"Volume\":42300,\"Date\":\"2025-02-27 02:47:00 PM\"},{\"ScripCode\":36398,\"Open\":159.35,\"Close\":159.34,\"High\":159.35,\"Low\":159.34,\"Volume\":72850,\"Date\":\"2025-02-27 02:48:00 PM\"},{\"ScripCode\":36398,\"Open\":159.32,\"Close\":159.26,\"High\":159.32,\"Low\":159.26,\"Volume\":94000,\"Date\":\"2025-02-27 02:49:00 PM\"},{\"ScripCode\":36398,\"Open\":159.33,\"Close\":159.36,\"High\":159.4,\"Low\":159.3,\"Volume\":103400,\"Date\":\"2025-02-27 02:50:00 PM\"},{\"ScripCode\":36398,\"Open\":159.37,\"Close\":159.41,\"High\":159.48,\"Low\":159.36,\"Volume\":39950,\"Date\":\"2025-02-27 02:51:00 PM\"},{\"ScripCode\":36398,\"Open\":159.49,\"Close\":159.68,\"High\":159.68,\"Low\":159.49,\"Volume\":79900,\"Date\":\"2025-02-27 02:52:00 PM\"},{\"ScripCode\":36398,\"Open\":159.66,\"Close\":159.7,\"High\":159.79,\"Low\":159.66,\"Volume\":89300,\"Date\":\"2025-02-27 02:53:00 PM\"},{\"ScripCode\":36398,\"Open\":159.8,\"Close\":159.82,\"High\":159.82,\"Low\":159.8,\"Volume\":39950,\"Date\":\"2025-02-27 02:54:00 PM\"},{\"ScripCode\":36398,\"Open\":159.78,\"Close\":159.82,\"High\":159.82,\"Low\":159.78,\"Volume\":173900,\"Date\":\"2025-02-27 02:55:00 PM\"},{\"ScripCode\":36398,\"Open\":159.82,\"Close\":159.75,\"High\":159.82,\"Low\":159.75,\"Volume\":32900,\"Date\":\"2025-02-27 02:56:00 PM\"},{\"ScripCode\":36398,\"Open\":159.81,\"Close\":159.81,\"High\":159.81,\"Low\":159.78,\"Volume\":126900,\"Date\":\"2025-02-27 02:57:00 PM\"},{\"ScripCode\":36398,\"Open\":159.82,\"Close\":159.75,\"High\":159.82,\"Low\":159.75,\"Volume\":216200,\"Date\":\"2025-02-27 02:58:00 PM\"},{\"ScripCode\":36398,\"Open\":159.82,\"Close\":159.68,\"High\":159.84,\"Low\":159.65,\"Volume\":148050,\"Date\":\"2025-02-27 02:59:00 PM\"},{\"ScripCode\":36398,\"Open\":159.94,\"Close\":160.16,\"High\":160.16,\"Low\":159.94,\"Volume\":103400,\"Date\":\"2025-02-27 03:00:00 PM\"},{\"ScripCode\":36398,\"Open\":160.08,\"Close\":159.97,\"High\":160.08,\"Low\":159.97,\"Volume\":108100,\"Date\":\"2025-02-27 03:01:00 PM\"},{\"ScripCode\":36398,\"Open\":160.17,\"Close\":160.13,\"High\":160.17,\"Low\":160.13,\"Volume\":75200,\"Date\":\"2025-02-27 03:02:00 PM\"},{\"ScripCode\":36398,\"Open\":160.15,\"Close\":160.18,\"High\":160.18,\"Low\":160.15,\"Volume\":54050,\"Date\":\"2025-02-27 03:03:00 PM\"},{\"ScripCode\":36398,\"Open\":160.29,\"Close\":160.26,\"High\":160.29,\"Low\":160.26,\"Volume\":82250,\"Date\":\"2025-02-27 03:04:00 PM\"},{\"ScripCode\":36398,\"Open\":160.22,\"Close\":160.6,\"High\":160.6,\"Low\":160.22,\"Volume\":101050,\"Date\":\"2025-02-27 03:05:00 PM\"},{\"ScripCode\":36398,\"Open\":160.65,\"Close\":160.66,\"High\":160.66,\"Low\":160.65,\"Volume\":159800,\"Date\":\"2025-02-27 03:06:00 PM\"},{\"ScripCode\":36398,\"Open\":160.6,\"Close\":160.5,\"High\":160.6,\"Low\":160.5,\"Volume\":56400,\"Date\":\"2025-02-27 03:07:00 PM\"},{\"ScripCode\":36398,\"Open\":160.51,\"Close\":160.55,\"High\":160.55,\"Low\":160.51,\"Volume\":39950,\"Date\":\"2025-02-27 03:08:00 PM\"},{\"ScripCode\":36398,\"Open\":160.57,\"Close\":160.58,\"High\":160.58,\"Low\":160.57,\"Volume\":91650,\"Date\":\"2025-02-27 03:09:00 PM\"},{\"ScripCode\":36398,\"Open\":160.64,\"Close\":160.64,\"High\":160.64,\"Low\":160.64,\"Volume\":75200,\"Date\":\"2025-02-27 03:10:00 PM\"},{\"ScripCode\":36398,\"Open\":160.55,\"Close\":160.53,\"High\":160.56,\"Low\":160.53,\"Volume\":77550,\"Date\":\"2025-02-27 03:11:00 PM\"},{\"ScripCode\":36398,\"Open\":160.56,\"Close\":160.5,\"High\":160.56,\"Low\":160.5,\"Volume\":42300,\"Date\":\"2025-02-27 03:12:00 PM\"},{\"ScripCode\":36398,\"Open\":160.42,\"Close\":160.36,\"High\":160.42,\"Low\":160.3,\"Volume\":124550,\"Date\":\"2025-02-27 03:13:00 PM\"},{\"ScripCode\":36398,\"Open\":160.35,\"Close\":160.29,\"High\":160.41,\"Low\":160.29,\"Volume\":63450,\"Date\":\"2025-02-27 03:14:00 PM\"},{\"ScripCode\":36398,\"Open\":160.23,\"Close\":160.26,\"High\":160.26,\"Low\":160.23,\"Volume\":103400,\"Date\":\"2025-02-27 03:15:00 PM\"},{\"ScripCode\":36398,\"Open\":160.03,\"Close\":159.9,\"High\":160.03,\"Low\":159.87,\"Volume\":129250,\"Date\":\"2025-02-27 03:16:00 PM\"},{\"ScripCode\":36398,\"Open\":159.89,\"Close\":159.73,\"High\":159.89,\"Low\":159.71,\"Volume\":108100,\"Date\":\"2025-02-27 03:17:00 PM\"},{\"ScripCode\":36398,\"Open\":159.71,\"Close\":159.74,\"High\":159.74,\"Low\":159.71,\"Volume\":42300,\"Date\":\"2025-02-27 03:18:00 PM\"},{\"ScripCode\":36398,\"Open\":159.81,\"Close\":159.91,\"High\":159.91,\"Low\":159.81,\"Volume\":122200,\"Date\":\"2025-02-27 03:19:00 PM\"},{\"ScripCode\":36398,\"Open\":159.5,\"Close\":159.61,\"High\":159.72,\"Low\":159.5,\"Volume\":552250,\"Date\":\"2025-02-27 03:20:00 PM\"},{\"ScripCode\":36398,\"Open\":159.61,\"Close\":159.75,\"High\":159.79,\"Low\":159.61,\"Volume\":131600,\"Date\":\"2025-02-27 03:21:00 PM\"},{\"ScripCode\":36398,\"Open\":159.75,\"Close\":159.88,\"High\":159.88,\"Low\":159.75,\"Volume\":63450,\"Date\":\"2025-02-27 03:22:00 PM\"},{\"ScripCode\":36398,\"Open\":159.88,\"Close\":159.81,\"High\":159.88,\"Low\":159.81,\"Volume\":119850,\"Date\":\"2025-02-27 03:23:00 PM\"},{\"ScripCode\":36398,\"Open\":159.68,\"Close\":159.7,\"High\":159.7,\"Low\":159.68,\"Volume\":77550,\"Date\":\"2025-02-27 03:24:00 PM\"},{\"ScripCode\":36398,\"Open\":159.72,\"Close\":159.72,\"High\":159.72,\"Low\":159.72,\"Volume\":44650,\"Date\":\"2025-02-27 03:25:00 PM\"},{\"ScripCode\":36398,\"Open\":159.73,\"Close\":159.71,\"High\":159.73,\"Low\":159.56,\"Volume\":185650,\"Date\":\"2025-02-27 03:26:00 PM\"},{\"ScripCode\":36398,\"Open\":159.67,\"Close\":159.56,\"High\":159.75,\"Low\":159.51,\"Volume\":145700,\"Date\":\"2025-02-27 03:27:00 PM\"},{\"ScripCode\":36398,\"Open\":159.52,\"Close\":159.67,\"High\":159.67,\"Low\":159.52,\"Volume\":51700,\"Date\":\"2025-02-27 03:28:00 PM\"},{\"ScripCode\":36398,\"Open\":159.73,\"Close\":159.56,\"High\":159.83,\"Low\":159.56,\"Volume\":141000,\"Date\":\"2025-02-27 03:29:00 PM\"}],\"24-04-2025\":[{\"ScripCode\":73323,\"Open\":164.02,\"Close\":164.02,\"High\":164.02,\"Low\":163.5,\"Volume\":14100,\"Date\":\"2025-02-24 09:16:00 AM\"},{\"ScripCode\":73323,\"Open\":162.5,\"Close\":162.5,\"High\":162.5,\"Low\":162.5,\"Volume\":2350,\"Date\":\"2025-02-24 09:17:00 AM\"},{\"ScripCode\":73323,\"Open\":162.91,\"Close\":162.85,\"High\":162.91,\"Low\":162.85,\"Volume\":18800,\"Date\":\"2025-02-24 09:18:00 AM\"},{\"ScripCode\":73323,\"Open\":162.85,\"Close\":162.85,\"High\":162.85,\"Low\":162.85,\"Volume\":4700,\"Date\":\"2025-02-24 09:21:00 AM\"},{\"ScripCode\":73323,\"Open\":164,\"Close\":164,\"High\":164,\"Low\":164,\"Volume\":2350,\"Date\":\"2025-02-24 09:27:00 AM\"},{\"ScripCode\":73323,\"Open\":164.32,\"Close\":164.32,\"High\":164.32,\"Low\":164.32,\"Volume\":2350,\"Date\":\"2025-02-24 10:04:00 AM\"},{\"ScripCode\":73323,\"Open\":164.32,\"Close\":164.32,\"High\":164.32,\"Low\":164.32,\"Volume\":2350,\"Date\":\"2025-02-24 10:05:00 AM\"},{\"ScripCode\":73323,\"Open\":164,\"Close\":164,\"High\":164,\"Low\":164,\"Volume\":16450,\"Date\":\"2025-02-24 10:15:00 AM\"},{\"ScripCode\":73323,\"Open\":164,\"Close\":164,\"High\":164,\"Low\":164,\"Volume\":2350,\"Date\":\"2025-02-24 10:27:00 AM\"},{\"ScripCode\":73323,\"Open\":164.46,\"Close\":164.46,\"High\":164.46,\"Low\":164.46,\"Volume\":2350,\"Date\":\"2025-02-24 10:37:00 AM\"},{\"ScripCode\":73323,\"Open\":164.5,\"Close\":164.5,\"High\":164.5,\"Low\":164.5,\"Volume\":2350,\"Date\":\"2025-02-24 11:15:00 AM\"},{\"ScripCode\":73323,\"Open\":164.7,\"Close\":164.7,\"High\":164.7,\"Low\":164.7,\"Volume\":2350,\"Date\":\"2025-02-24 11:27:00 AM\"},{\"ScripCode\":73323,\"Open\":166.2,\"Close\":166.2,\"High\":166.2,\"Low\":166.2,\"Volume\":2350,\"Date\":\"2025-02-24 11:47:00 AM\"},{\"ScripCode\":73323,\"Open\":166.91,\"Close\":166.91,\"High\":166.91,\"Low\":166.91,\"Volume\":2350,\"Date\":\"2025-02-24 11:57:00 AM\"},{\"ScripCode\":73323,\"Open\":165.99,\"Close\":165.99,\"High\":165.99,\"Low\":165.99,\"Volume\":2350,\"Date\":\"2025-02-24 12:08:00 PM\"},{\"ScripCode\":73323,\"Open\":166.64,\"Close\":166.64,\"High\":166.64,\"Low\":166.64,\"Volume\":2350,\"Date\":\"2025-02-24 12:35:00 PM\"},{\"ScripCode\":73323,\"Open\":166.64,\"Close\":166.64,\"High\":166.64,\"Low\":166.64,\"Volume\":2350,\"Date\":\"2025-02-24 01:06:00 PM\"},{\"ScripCode\":73323,\"Open\":166.7,\"Close\":166.7,\"High\":166.7,\"Low\":166.7,\"Volume\":2350,\"Date\":\"2025-02-24 01:07:00 PM\"},{\"ScripCode\":73323,\"Open\":166.78,\"Close\":166.78,\"High\":166.78,\"Low\":166.78,\"Volume\":4700,\"Date\":\"2025-02-24 01:14:00 PM\"},{\"ScripCode\":73323,\"Open\":166.41,\"Close\":166.41,\"High\":166.41,\"Low\":166.41,\"Volume\":18800,\"Date\":\"2025-02-24 01:18:00 PM\"},{\"ScripCode\":73323,\"Open\":166.4,\"Close\":166.4,\"High\":166.4,\"Low\":166.4,\"Volume\":21150,\"Date\":\"2025-02-24 01:25:00 PM\"},{\"ScripCode\":73323,\"Open\":166.4,\"Close\":166.4,\"High\":166.4,\"Low\":166.4,\"Volume\":32900,\"Date\":\"2025-02-24 01:39:00 PM\"},{\"ScripCode\":73323,\"Open\":166.54,\"Close\":166.54,\"High\":166.54,\"Low\":166.54,\"Volume\":2350,\"Date\":\"2025-02-24 01:51:00 PM\"},{\"ScripCode\":73323,\"Open\":166.93,\"Close\":166.93,\"High\":166.93,\"Low\":166.92,\"Volume\":9400,\"Date\":\"2025-02-24 02:14:00 PM\"},{\"ScripCode\":73323,\"Open\":166.75,\"Close\":166.75,\"High\":166.75,\"Low\":166.75,\"Volume\":2350,\"Date\":\"2025-02-24 02:17:00 PM\"},{\"ScripCode\":73323,\"Open\":167.2,\"Close\":167.2,\"High\":167.2,\"Low\":167.2,\"Volume\":2350,\"Date\":\"2025-02-24 02:37:00 PM\"},{\"ScripCode\":73323,\"Open\":167.32,\"Close\":167.32,\"High\":167.32,\"Low\":167.32,\"Volume\":2350,\"Date\":\"2025-02-24 02:55:00 PM\"},{\"ScripCode\":73323,\"Open\":167.09,\"Close\":167.09,\"High\":167.09,\"Low\":167.09,\"Volume\":4700,\"Date\":\"2025-02-24 02:59:00 PM\"},{\"ScripCode\":73323,\"Open\":167,\"Close\":167,\"High\":167,\"Low\":167,\"Volume\":2350,\"Date\":\"2025-02-24 03:01:00 PM\"},{\"ScripCode\":73323,\"Open\":166.55,\"Close\":166.55,\"High\":166.55,\"Low\":166.55,\"Volume\":2350,\"Date\":\"2025-02-24 03:02:00 PM\"},{\"ScripCode\":73323,\"Open\":166.6,\"Close\":166.6,\"High\":166.6,\"Low\":166.6,\"Volume\":4700,\"Date\":\"2025-02-24 03:06:00 PM\"},{\"ScripCode\":73323,\"Open\":166.7,\"Close\":166.7,\"High\":166.7,\"Low\":166.7,\"Volume\":4700,\"Date\":\"2025-02-24 03:12:00 PM\"},{\"ScripCode\":73323,\"Open\":166.6,\"Close\":166.6,\"High\":166.6,\"Low\":166.6,\"Volume\":4700,\"Date\":\"2025-02-24 03:15:00 PM\"},{\"ScripCode\":73323,\"Open\":166.48,\"Close\":166.4,\"High\":166.48,\"Low\":166.4,\"Volume\":9400,\"Date\":\"2025-02-24 03:26:00 PM\"},{\"ScripCode\":73323,\"Open\":165.87,\"Close\":165.87,\"High\":165.87,\"Low\":165.67,\"Volume\":14100,\"Date\":\"2025-02-25 09:16:00 AM\"},{\"ScripCode\":73323,\"Open\":165.26,\"Close\":165.26,\"High\":165.26,\"Low\":165.26,\"Volume\":2350,\"Date\":\"2025-02-25 09:18:00 AM\"},{\"ScripCode\":73323,\"Open\":165.27,\"Close\":165.27,\"High\":165.27,\"Low\":165.27,\"Volume\":2350,\"Date\":\"2025-02-25 09:19:00 AM\"},{\"ScripCode\":73323,\"Open\":165.2,\"Close\":165.2,\"High\":165.2,\"Low\":165.2,\"Volume\":2350,\"Date\":\"2025-02-25 09:20:00 AM\"},{\"ScripCode\":73323,\"Open\":164.53,\"Close\":164.53,\"High\":164.53,\"Low\":164.53,\"Volume\":2350,\"Date\":\"2025-02-25 09:22:00 AM\"},{\"ScripCode\":73323,\"Open\":165,\"Close\":165,\"High\":165,\"Low\":165,\"Volume\":2350,\"Date\":\"2025-02-25 09:28:00 AM\"},{\"ScripCode\":73323,\"Open\":164.86,\"Close\":164.86,\"High\":164.86,\"Low\":164.86,\"Volume\":2350,\"Date\":\"2025-02-25 09:30:00 AM\"},{\"ScripCode\":73323,\"Open\":165.79,\"Close\":165.79,\"High\":165.79,\"Low\":165.79,\"Volume\":2350,\"Date\":\"2025-02-25 09:33:00 AM\"},{\"ScripCode\":73323,\"Open\":166.19,\"Close\":166.19,\"High\":166.19,\"Low\":166.19,\"Volume\":2350,\"Date\":\"2025-02-25 09:34:00 AM\"},{\"ScripCode\":73323,\"Open\":166.77,\"Close\":166.77,\"High\":166.77,\"Low\":166.77,\"Volume\":2350,\"Date\":\"2025-02-25 09:44:00 AM\"},{\"ScripCode\":73323,\"Open\":166.84,\"Close\":166.9,\"High\":166.9,\"Low\":166.84,\"Volume\":7050,\"Date\":\"2025-02-25 09:45:00 AM\"},{\"ScripCode\":73323,\"Open\":166.45,\"Close\":166.45,\"High\":166.45,\"Low\":166.45,\"Volume\":2350,\"Date\":\"2025-02-25 10:06:00 AM\"},{\"ScripCode\":73323,\"Open\":166,\"Close\":166,\"High\":166,\"Low\":166,\"Volume\":4700,\"Date\":\"2025-02-25 10:11:00 AM\"},{\"ScripCode\":73323,\"Open\":166.05,\"Close\":166.15,\"High\":166.15,\"Low\":166.05,\"Volume\":4700,\"Date\":\"2025-02-25 10:18:00 AM\"},{\"ScripCode\":73323,\"Open\":165.78,\"Close\":165.78,\"High\":165.78,\"Low\":165.78,\"Volume\":2350,\"Date\":\"2025-02-25 10:21:00 AM\"},{\"ScripCode\":73323,\"Open\":165.78,\"Close\":165.78,\"High\":165.78,\"Low\":165.78,\"Volume\":4700,\"Date\":\"2025-02-25 10:24:00 AM\"},{\"ScripCode\":73323,\"Open\":165.76,\"Close\":165.7,\"High\":165.76,\"Low\":165.7,\"Volume\":4700,\"Date\":\"2025-02-25 10:25:00 AM\"},{\"ScripCode\":73323,\"Open\":165.88,\"Close\":165.81,\"High\":165.88,\"Low\":165.81,\"Volume\":11750,\"Date\":\"2025-02-25 10:27:00 AM\"},{\"ScripCode\":73323,\"Open\":165.98,\"Close\":166.04,\"High\":166.04,\"Low\":165.98,\"Volume\":9400,\"Date\":\"2025-02-25 10:28:00 AM\"},{\"ScripCode\":73323,\"Open\":166.11,\"Close\":166.11,\"High\":166.11,\"Low\":166.11,\"Volume\":11750,\"Date\":\"2025-02-25 10:29:00 AM\"},{\"ScripCode\":73323,\"Open\":165.69,\"Close\":165.69,\"High\":165.69,\"Low\":165.69,\"Volume\":2350,\"Date\":\"2025-02-25 10:45:00 AM\"},{\"ScripCode\":73323,\"Open\":165.31,\"Close\":165.31,\"High\":165.31,\"Low\":165.31,\"Volume\":7050,\"Date\":\"2025-02-25 10:51:00 AM\"},{\"ScripCode\":73323,\"Open\":165.31,\"Close\":165.31,\"High\":165.31,\"Low\":165.31,\"Volume\":2350,\"Date\":\"2025-02-25 10:54:00 AM\"},{\"ScripCode\":73323,\"Open\":165.36,\"Close\":165.36,\"High\":165.36,\"Low\":165.36,\"Volume\":2350,\"Date\":\"2025-02-25 10:56:00 AM\"},{\"ScripCode\":73323,\"Open\":165.25,\"Close\":165.25,\"High\":165.25,\"Low\":165.25,\"Volume\":2350,\"Date\":\"2025-02-25 10:59:00 AM\"},{\"ScripCode\":73323,\"Open\":165.36,\"Close\":165.39,\"High\":165.39,\"Low\":165.36,\"Volume\":32900,\"Date\":\"2025-02-25 11:00:00 AM\"},{\"ScripCode\":73323,\"Open\":165.55,\"Close\":165.55,\"High\":165.55,\"Low\":165.55,\"Volume\":9400,\"Date\":\"2025-02-25 11:06:00 AM\"},{\"ScripCode\":73323,\"Open\":165.46,\"Close\":165.46,\"High\":165.46,\"Low\":165.46,\"Volume\":2350,\"Date\":\"2025-02-25 11:09:00 AM\"},{\"ScripCode\":73323,\"Open\":165.19,\"Close\":165.19,\"High\":165.19,\"Low\":165.19,\"Volume\":2350,\"Date\":\"2025-02-25 11:12:00 AM\"},{\"ScripCode\":73323,\"Open\":165,\"Close\":165,\"High\":165,\"Low\":165,\"Volume\":9400,\"Date\":\"2025-02-25 11:21:00 AM\"},{\"ScripCode\":73323,\"Open\":164.9,\"Close\":164.9,\"High\":164.9,\"Low\":164.9,\"Volume\":2350,\"Date\":\"2025-02-25 11:22:00 AM\"},{\"ScripCode\":73323,\"Open\":164.73,\"Close\":164.73,\"High\":164.73,\"Low\":164.73,\"Volume\":2350,\"Date\":\"2025-02-25 11:24:00 AM\"},{\"ScripCode\":73323,\"Open\":164.73,\"Close\":164.73,\"High\":164.73,\"Low\":164.73,\"Volume\":2350,\"Date\":\"2025-02-25 11:26:00 AM\"},{\"ScripCode\":73323,\"Open\":164.48,\"Close\":164.48,\"High\":164.48,\"Low\":164.48,\"Volume\":2350,\"Date\":\"2025-02-25 11:29:00 AM\"},{\"ScripCode\":73323,\"Open\":164,\"Close\":164,\"High\":164,\"Low\":164,\"Volume\":2350,\"Date\":\"2025-02-25 11:32:00 AM\"},{\"ScripCode\":73323,\"Open\":163.55,\"Close\":163.55,\"High\":163.55,\"Low\":163.55,\"Volume\":4700,\"Date\":\"2025-02-25 11:39:00 AM\"},{\"ScripCode\":73323,\"Open\":163.45,\"Close\":163.17,\"High\":163.45,\"Low\":163.17,\"Volume\":4700,\"Date\":\"2025-02-25 11:40:00 AM\"},{\"ScripCode\":73323,\"Open\":163,\"Close\":163,\"High\":163,\"Low\":163,\"Volume\":7050,\"Date\":\"2025-02-25 11:43:00 AM\"},{\"ScripCode\":73323,\"Open\":163,\"Close\":163,\"High\":163,\"Low\":163,\"Volume\":2350,\"Date\":\"2025-02-25 11:44:00 AM\"},{\"ScripCode\":73323,\"Open\":163.09,\"Close\":163.09,\"High\":163.09,\"Low\":163.09,\"Volume\":7050,\"Date\":\"2025-02-25 11:47:00 AM\"},{\"ScripCode\":73323,\"Open\":163.14,\"Close\":163.14,\"High\":163.14,\"Low\":163.14,\"Volume\":4700,\"Date\":\"2025-02-25 11:48:00 AM\"},{\"ScripCode\":73323,\"Open\":163.03,\"Close\":163.03,\"High\":163.03,\"Low\":163.03,\"Volume\":2350,\"Date\":\"2025-02-25 11:49:00 AM\"},{\"ScripCode\":73323,\"Open\":163,\"Close\":163,\"High\":163,\"Low\":163,\"Volume\":2350,\"Date\":\"2025-02-25 12:00:00 PM\"},{\"ScripCode\":73323,\"Open\":162.53,\"Close\":162.53,\"High\":162.53,\"Low\":162.53,\"Volume\":2350,\"Date\":\"2025-02-25 12:01:00 PM\"},{\"ScripCode\":73323,\"Open\":162.5,\"Close\":162.5,\"High\":162.5,\"Low\":162.5,\"Volume\":9400,\"Date\":\"2025-02-25 12:02:00 PM\"},{\"ScripCode\":73323,\"Open\":162.27,\"Close\":162.27,\"High\":162.27,\"Low\":162.27,\"Volume\":2350,\"Date\":\"2025-02-25 12:04:00 PM\"},{\"ScripCode\":73323,\"Open\":162.25,\"Close\":162.25,\"High\":162.25,\"Low\":162.25,\"Volume\":2350,\"Date\":\"2025-02-25 12:05:00 PM\"},{\"ScripCode\":73323,\"Open\":163.35,\"Close\":163.35,\"High\":163.35,\"Low\":163.35,\"Volume\":2350,\"Date\":\"2025-02-25 12:14:00 PM\"},{\"ScripCode\":73323,\"Open\":163.36,\"Close\":163.36,\"High\":163.36,\"Low\":163.36,\"Volume\":2350,\"Date\":\"2025-02-25 12:26:00 PM\"},{\"ScripCode\":73323,\"Open\":163.42,\"Close\":163.42,\"High\":163.42,\"Low\":163.42,\"Volume\":4700,\"Date\":\"2025-02-25 12:28:00 PM\"},{\"ScripCode\":73323,\"Open\":163.42,\"Close\":163.42,\"High\":163.42,\"Low\":163.42,\"Volume\":2350,\"Date\":\"2025-02-25 12:30:00 PM\"},{\"ScripCode\":73323,\"Open\":163.47,\"Close\":163.47,\"High\":163.47,\"Low\":163.47,\"Volume\":4700,\"Date\":\"2025-02-25 12:36:00 PM\"},{\"ScripCode\":73323,\"Open\":163.37,\"Close\":163.37,\"High\":163.37,\"Low\":163.37,\"Volume\":2350,\"Date\":\"2025-02-25 12:49:00 PM\"},{\"ScripCode\":73323,\"Open\":163.26,\"Close\":163.26,\"High\":163.26,\"Low\":163.26,\"Volume\":2350,\"Date\":\"2025-02-25 12:51:00 PM\"},{\"ScripCode\":73323,\"Open\":163.11,\"Close\":163.11,\"High\":163.11,\"Low\":163.11,\"Volume\":2350,\"Date\":\"2025-02-25 12:55:00 PM\"},{\"ScripCode\":73323,\"Open\":163.15,\"Close\":163.05,\"High\":163.15,\"Low\":163.05,\"Volume\":4700,\"Date\":\"2025-02-25 01:00:00 PM\"},{\"ScripCode\":73323,\"Open\":163.12,\"Close\":163.12,\"High\":163.12,\"Low\":163.12,\"Volume\":14100,\"Date\":\"2025-02-25 01:03:00 PM\"},{\"ScripCode\":73323,\"Open\":163.18,\"Close\":163.18,\"High\":163.18,\"Low\":163.18,\"Volume\":2350,\"Date\":\"2025-02-25 01:05:00 PM\"},{\"ScripCode\":73323,\"Open\":163.38,\"Close\":163.38,\"High\":163.38,\"Low\":163.38,\"Volume\":9400,\"Date\":\"2025-02-25 01:11:00 PM\"},{\"ScripCode\":73323,\"Open\":163.4,\"Close\":163.4,\"High\":163.4,\"Low\":163.4,\"Volume\":2350,\"Date\":\"2025-02-25 01:36:00 PM\"},{\"ScripCode\":73323,\"Open\":163.4,\"Close\":163.4,\"High\":163.4,\"Low\":163.4,\"Volume\":2350,\"Date\":\"2025-02-25 01:37:00 PM\"},{\"ScripCode\":73323,\"Open\":163.47,\"Close\":163.47,\"High\":163.47,\"Low\":163.47,\"Volume\":4700,\"Date\":\"2025-02-25 01:46:00 PM\"},{\"ScripCode\":73323,\"Open\":163.33,\"Close\":163.33,\"High\":163.33,\"Low\":163.33,\"Volume\":9400,\"Date\":\"2025-02-25 01:54:00 PM\"},{\"ScripCode\":73323,\"Open\":163.23,\"Close\":163.23,\"High\":163.23,\"Low\":163.23,\"Volume\":2350,\"Date\":\"2025-02-25 02:10:00 PM\"},{\"ScripCode\":73323,\"Open\":163.35,\"Close\":163.35,\"High\":163.35,\"Low\":163.35,\"Volume\":4700,\"Date\":\"2025-02-25 02:17:00 PM\"},{\"ScripCode\":73323,\"Open\":163.13,\"Close\":163.13,\"High\":163.13,\"Low\":163.13,\"Volume\":4700,\"Date\":\"2025-02-25 02:19:00 PM\"},{\"ScripCode\":73323,\"Open\":163.21,\"Close\":163.21,\"High\":163.21,\"Low\":163.21,\"Volume\":2350,\"Date\":\"2025-02-25 02:30:00 PM\"},{\"ScripCode\":73323,\"Open\":163.25,\"Close\":163.25,\"High\":163.25,\"Low\":163.25,\"Volume\":2350,\"Date\":\"2025-02-25 02:31:00 PM\"},{\"ScripCode\":73323,\"Open\":163.38,\"Close\":163.38,\"High\":163.38,\"Low\":163.38,\"Volume\":2350,\"Date\":\"2025-02-25 02:32:00 PM\"},{\"ScripCode\":73323,\"Open\":163.33,\"Close\":163.33,\"High\":163.33,\"Low\":163.33,\"Volume\":2350,\"Date\":\"2025-02-25 02:36:00 PM\"},{\"ScripCode\":73323,\"Open\":163.34,\"Close\":163.34,\"High\":163.34,\"Low\":163.34,\"Volume\":2350,\"Date\":\"2025-02-25 02:40:00 PM\"},{\"ScripCode\":73323,\"Open\":162.9,\"Close\":162.9,\"High\":162.9,\"Low\":162.9,\"Volume\":4700,\"Date\":\"2025-02-25 03:08:00 PM\"},{\"ScripCode\":73323,\"Open\":162.64,\"Close\":162.64,\"High\":162.64,\"Low\":162.64,\"Volume\":2350,\"Date\":\"2025-02-25 03:19:00 PM\"},{\"ScripCode\":73323,\"Open\":162.63,\"Close\":162.63,\"High\":162.63,\"Low\":162.63,\"Volume\":7050,\"Date\":\"2025-02-25 03:20:00 PM\"},{\"ScripCode\":73323,\"Open\":162.64,\"Close\":162.65,\"High\":162.65,\"Low\":162.64,\"Volume\":16450,\"Date\":\"2025-02-25 03:21:00 PM\"},{\"ScripCode\":73323,\"Open\":162.5,\"Close\":162.5,\"High\":162.5,\"Low\":162.5,\"Volume\":9400,\"Date\":\"2025-02-25 03:23:00 PM\"},{\"ScripCode\":73323,\"Open\":162.6,\"Close\":162.6,\"High\":162.6,\"Low\":162.6,\"Volume\":2350,\"Date\":\"2025-02-25 03:25:00 PM\"},{\"ScripCode\":73323,\"Open\":162.59,\"Close\":162.59,\"High\":162.59,\"Low\":162.59,\"Volume\":4700,\"Date\":\"2025-02-25 03:27:00 PM\"},{\"ScripCode\":73323,\"Open\":162.69,\"Close\":162.7,\"High\":162.7,\"Low\":162.69,\"Volume\":9400,\"Date\":\"2025-02-25 03:29:00 PM\"},{\"ScripCode\":73323,\"Open\":162.65,\"Close\":162.65,\"High\":162.65,\"Low\":162.65,\"Volume\":2350,\"Date\":\"2025-02-27 09:17:00 AM\"},{\"ScripCode\":73323,\"Open\":162.62,\"Close\":162.63,\"High\":162.63,\"Low\":162.62,\"Volume\":9400,\"Date\":\"2025-02-27 09:18:00 AM\"},{\"ScripCode\":73323,\"Open\":162,\"Close\":162,\"High\":162,\"Low\":162,\"Volume\":2350,\"Date\":\"2025-02-27 09:19:00 AM\"},{\"ScripCode\":73323,\"Open\":161.68,\"Close\":161.5,\"High\":161.68,\"Low\":161.5,\"Volume\":4700,\"Date\":\"2025-02-27 09:20:00 AM\"},{\"ScripCode\":73323,\"Open\":161.4,\"Close\":161.4,\"High\":161.4,\"Low\":161.4,\"Volume\":2350,\"Date\":\"2025-02-27 09:22:00 AM\"},{\"ScripCode\":73323,\"Open\":161.23,\"Close\":161.23,\"High\":161.23,\"Low\":161.23,\"Volume\":2350,\"Date\":\"2025-02-27 09:24:00 AM\"},{\"ScripCode\":73323,\"Open\":161.43,\"Close\":161.43,\"High\":161.43,\"Low\":161.43,\"Volume\":2350,\"Date\":\"2025-02-27 09:25:00 AM\"},{\"ScripCode\":73323,\"Open\":161.68,\"Close\":161.96,\"High\":161.96,\"Low\":161.68,\"Volume\":9400,\"Date\":\"2025-02-27 09:26:00 AM\"},{\"ScripCode\":73323,\"Open\":161.96,\"Close\":161.96,\"High\":161.96,\"Low\":161.96,\"Volume\":2350,\"Date\":\"2025-02-27 09:27:00 AM\"},{\"ScripCode\":73323,\"Open\":162,\"Close\":161.81,\"High\":162,\"Low\":161.81,\"Volume\":14100,\"Date\":\"2025-02-27 09:30:00 AM\"},{\"ScripCode\":73323,\"Open\":161.7,\"Close\":161.7,\"High\":161.7,\"Low\":161.7,\"Volume\":4700,\"Date\":\"2025-02-27 09:34:00 AM\"},{\"ScripCode\":73323,\"Open\":161.5,\"Close\":161.5,\"High\":161.5,\"Low\":161.5,\"Volume\":2350,\"Date\":\"2025-02-27 09:35:00 AM\"},{\"ScripCode\":73323,\"Open\":161.6,\"Close\":161.6,\"High\":161.6,\"Low\":161.6,\"Volume\":2350,\"Date\":\"2025-02-27 09:36:00 AM\"},{\"ScripCode\":73323,\"Open\":161.34,\"Close\":161.3,\"High\":161.34,\"Low\":161.3,\"Volume\":7050,\"Date\":\"2025-02-27 09:38:00 AM\"},{\"ScripCode\":73323,\"Open\":161,\"Close\":161,\"High\":161,\"Low\":161,\"Volume\":4700,\"Date\":\"2025-02-27 09:39:00 AM\"},{\"ScripCode\":73323,\"Open\":160.82,\"Close\":160.86,\"High\":160.86,\"Low\":160.82,\"Volume\":28200,\"Date\":\"2025-02-27 09:44:00 AM\"},{\"ScripCode\":73323,\"Open\":160.64,\"Close\":160.64,\"High\":160.64,\"Low\":160.64,\"Volume\":2350,\"Date\":\"2025-02-27 09:45:00 AM\"},{\"ScripCode\":73323,\"Open\":160.64,\"Close\":160.64,\"High\":160.64,\"Low\":160.64,\"Volume\":2350,\"Date\":\"2025-02-27 09:48:00 AM\"},{\"ScripCode\":73323,\"Open\":160.69,\"Close\":160.82,\"High\":160.82,\"Low\":160.69,\"Volume\":9400,\"Date\":\"2025-02-27 09:49:00 AM\"},{\"ScripCode\":73323,\"Open\":160.75,\"Close\":160.75,\"High\":160.75,\"Low\":160.75,\"Volume\":2350,\"Date\":\"2025-02-27 09:50:00 AM\"},{\"ScripCode\":73323,\"Open\":160.62,\"Close\":160.62,\"High\":160.62,\"Low\":160.62,\"Volume\":4700,\"Date\":\"2025-02-27 09:52:00 AM\"},{\"ScripCode\":73323,\"Open\":160.66,\"Close\":160.66,\"High\":160.66,\"Low\":160.66,\"Volume\":4700,\"Date\":\"2025-02-27 09:54:00 AM\"},{\"ScripCode\":73323,\"Open\":160.54,\"Close\":160.22,\"High\":160.54,\"Low\":160.2,\"Volume\":16450,\"Date\":\"2025-02-27 09:55:00 AM\"},{\"ScripCode\":73323,\"Open\":160.41,\"Close\":160.41,\"High\":160.41,\"Low\":160.41,\"Volume\":2350,\"Date\":\"2025-02-27 09:56:00 AM\"},{\"ScripCode\":73323,\"Open\":160.83,\"Close\":160.69,\"High\":160.83,\"Low\":160.69,\"Volume\":9400,\"Date\":\"2025-02-27 09:58:00 AM\"},{\"ScripCode\":73323,\"Open\":160.89,\"Close\":160.89,\"High\":160.89,\"Low\":160.89,\"Volume\":7050,\"Date\":\"2025-02-27 09:59:00 AM\"},{\"ScripCode\":73323,\"Open\":160.86,\"Close\":160.91,\"High\":160.91,\"Low\":160.86,\"Volume\":9400,\"Date\":\"2025-02-27 10:01:00 AM\"},{\"ScripCode\":73323,\"Open\":160.55,\"Close\":160.55,\"High\":160.55,\"Low\":160.55,\"Volume\":7050,\"Date\":\"2025-02-27 10:03:00 AM\"},{\"ScripCode\":73323,\"Open\":160.34,\"Close\":160.34,\"High\":160.34,\"Low\":160.34,\"Volume\":4700,\"Date\":\"2025-02-27 10:05:00 AM\"},{\"ScripCode\":73323,\"Open\":160.37,\"Close\":160.5,\"High\":160.5,\"Low\":160.37,\"Volume\":7050,\"Date\":\"2025-02-27 10:08:00 AM\"},{\"ScripCode\":73323,\"Open\":160.92,\"Close\":160.92,\"High\":160.92,\"Low\":160.92,\"Volume\":4700,\"Date\":\"2025-02-27 10:10:00 AM\"},{\"ScripCode\":73323,\"Open\":160.57,\"Close\":160.57,\"High\":160.57,\"Low\":160.57,\"Volume\":2350,\"Date\":\"2025-02-27 10:11:00 AM\"},{\"ScripCode\":73323,\"Open\":160.5,\"Close\":160.5,\"High\":160.5,\"Low\":160.5,\"Volume\":2350,\"Date\":\"2025-02-27 10:12:00 AM\"},{\"ScripCode\":73323,\"Open\":160.5,\"Close\":160.49,\"High\":160.5,\"Low\":160.49,\"Volume\":7050,\"Date\":\"2025-02-27 10:16:00 AM\"},{\"ScripCode\":73323,\"Open\":160.88,\"Close\":160.88,\"High\":160.88,\"Low\":160.88,\"Volume\":2350,\"Date\":\"2025-02-27 10:19:00 AM\"},{\"ScripCode\":73323,\"Open\":160.74,\"Close\":160.74,\"High\":160.74,\"Low\":160.74,\"Volume\":4700,\"Date\":\"2025-02-27 10:21:00 AM\"},{\"ScripCode\":73323,\"Open\":160.55,\"Close\":160.55,\"High\":160.55,\"Low\":160.55,\"Volume\":4700,\"Date\":\"2025-02-27 10:22:00 AM\"},{\"ScripCode\":73323,\"Open\":160.49,\"Close\":160.49,\"High\":160.49,\"Low\":160.49,\"Volume\":2350,\"Date\":\"2025-02-27 10:23:00 AM\"},{\"ScripCode\":73323,\"Open\":160.5,\"Close\":160.72,\"High\":160.72,\"Low\":160.5,\"Volume\":25850,\"Date\":\"2025-02-27 10:24:00 AM\"},{\"ScripCode\":73323,\"Open\":160.73,\"Close\":160.73,\"High\":160.73,\"Low\":160.73,\"Volume\":4700,\"Date\":\"2025-02-27 10:26:00 AM\"},{\"ScripCode\":73323,\"Open\":160.7,\"Close\":160.7,\"High\":160.7,\"Low\":160.7,\"Volume\":7050,\"Date\":\"2025-02-27 10:29:00 AM\"},{\"ScripCode\":73323,\"Open\":160.57,\"Close\":160.57,\"High\":160.57,\"Low\":160.57,\"Volume\":2350,\"Date\":\"2025-02-27 10:30:00 AM\"},{\"ScripCode\":73323,\"Open\":160.71,\"Close\":160.71,\"High\":160.71,\"Low\":160.71,\"Volume\":7050,\"Date\":\"2025-02-27 10:31:00 AM\"},{\"ScripCode\":73323,\"Open\":160.79,\"Close\":160.74,\"High\":160.79,\"Low\":160.74,\"Volume\":4700,\"Date\":\"2025-02-27 10:32:00 AM\"},{\"ScripCode\":73323,\"Open\":160.66,\"Close\":160.66,\"High\":160.66,\"Low\":160.66,\"Volume\":9400,\"Date\":\"2025-02-27 10:33:00 AM\"},{\"ScripCode\":73323,\"Open\":160.61,\"Close\":160.61,\"High\":160.61,\"Low\":160.61,\"Volume\":4700,\"Date\":\"2025-02-27 10:34:00 AM\"},{\"ScripCode\":73323,\"Open\":160.55,\"Close\":160.55,\"High\":160.55,\"Low\":160.55,\"Volume\":2350,\"Date\":\"2025-02-27 10:35:00 AM\"},{\"ScripCode\":73323,\"Open\":160.42,\"Close\":160.41,\"High\":160.42,\"Low\":160.41,\"Volume\":7050,\"Date\":\"2025-02-27 10:36:00 AM\"},{\"ScripCode\":73323,\"Open\":160.34,\"Close\":160.34,\"High\":160.34,\"Low\":160.34,\"Volume\":2350,\"Date\":\"2025-02-27 10:37:00 AM\"},{\"ScripCode\":73323,\"Open\":160.3,\"Close\":160.3,\"High\":160.3,\"Low\":160.3,\"Volume\":9400,\"Date\":\"2025-02-27 10:38:00 AM\"},{\"ScripCode\":73323,\"Open\":160.46,\"Close\":160.36,\"High\":160.46,\"Low\":160.36,\"Volume\":9400,\"Date\":\"2025-02-27 10:39:00 AM\"},{\"ScripCode\":73323,\"Open\":160.37,\"Close\":160.42,\"High\":160.42,\"Low\":160.37,\"Volume\":18800,\"Date\":\"2025-02-27 10:40:00 AM\"},{\"ScripCode\":73323,\"Open\":160.46,\"Close\":160.5,\"High\":160.5,\"Low\":160.46,\"Volume\":11750,\"Date\":\"2025-02-27 10:41:00 AM\"},{\"ScripCode\":73323,\"Open\":160.52,\"Close\":160.6,\"High\":160.6,\"Low\":160.52,\"Volume\":7050,\"Date\":\"2025-02-27 10:42:00 AM\"},{\"ScripCode\":73323,\"Open\":160.53,\"Close\":160.53,\"High\":160.53,\"Low\":160.53,\"Volume\":2350,\"Date\":\"2025-02-27 10:43:00 AM\"},{\"ScripCode\":73323,\"Open\":160.48,\"Close\":160.5,\"High\":160.5,\"Low\":160.48,\"Volume\":7050,\"Date\":\"2025-02-27 10:44:00 AM\"},{\"ScripCode\":73323,\"Open\":160.31,\"Close\":160.37,\"High\":160.37,\"Low\":160.31,\"Volume\":11750,\"Date\":\"2025-02-27 10:47:00 AM\"},{\"ScripCode\":73323,\"Open\":160.23,\"Close\":160.23,\"High\":160.23,\"Low\":160.23,\"Volume\":4700,\"Date\":\"2025-02-27 10:48:00 AM\"},{\"ScripCode\":73323,\"Open\":160.23,\"Close\":160.3,\"High\":160.3,\"Low\":160.23,\"Volume\":14100,\"Date\":\"2025-02-27 10:49:00 AM\"},{\"ScripCode\":73323,\"Open\":160.24,\"Close\":160.24,\"High\":160.24,\"Low\":160.24,\"Volume\":2350,\"Date\":\"2025-02-27 10:50:00 AM\"},{\"ScripCode\":73323,\"Open\":160.43,\"Close\":160.48,\"High\":160.48,\"Low\":160.43,\"Volume\":11750,\"Date\":\"2025-02-27 10:51:00 AM\"},{\"ScripCode\":73323,\"Open\":160.52,\"Close\":160.57,\"High\":160.57,\"Low\":160.52,\"Volume\":4700,\"Date\":\"2025-02-27 10:52:00 AM\"},{\"ScripCode\":73323,\"Open\":160.44,\"Close\":160.44,\"High\":160.44,\"Low\":160.44,\"Volume\":4700,\"Date\":\"2025-02-27 10:54:00 AM\"},{\"ScripCode\":73323,\"Open\":160.5,\"Close\":160.5,\"High\":160.5,\"Low\":160.5,\"Volume\":2350,\"Date\":\"2025-02-27 10:55:00 AM\"},{\"ScripCode\":73323,\"Open\":160.46,\"Close\":160.46,\"High\":160.46,\"Low\":160.46,\"Volume\":2350,\"Date\":\"2025-02-27 10:56:00 AM\"},{\"ScripCode\":73323,\"Open\":160.4,\"Close\":160.4,\"High\":160.4,\"Low\":160.4,\"Volume\":2350,\"Date\":\"2025-02-27 10:57:00 AM\"},{\"ScripCode\":73323,\"Open\":160.21,\"Close\":160.21,\"High\":160.21,\"Low\":160.21,\"Volume\":2350,\"Date\":\"2025-02-27 11:00:00 AM\"},{\"ScripCode\":73323,\"Open\":160.3,\"Close\":160.3,\"High\":160.3,\"Low\":160.3,\"Volume\":2350,\"Date\":\"2025-02-27 11:07:00 AM\"},{\"ScripCode\":73323,\"Open\":160.18,\"Close\":160.18,\"High\":160.18,\"Low\":160.18,\"Volume\":2350,\"Date\":\"2025-02-27 11:08:00 AM\"},{\"ScripCode\":73323,\"Open\":160.21,\"Close\":160.15,\"High\":160.21,\"Low\":160.15,\"Volume\":4700,\"Date\":\"2025-02-27 11:10:00 AM\"},{\"ScripCode\":73323,\"Open\":160.2,\"Close\":160.2,\"High\":160.2,\"Low\":160.2,\"Volume\":2350,\"Date\":\"2025-02-27 11:12:00 AM\"},{\"ScripCode\":73323,\"Open\":160.2,\"Close\":160.2,\"High\":160.2,\"Low\":160.2,\"Volume\":2350,\"Date\":\"2025-02-27 11:13:00 AM\"},{\"ScripCode\":73323,\"Open\":160.16,\"Close\":160.12,\"High\":160.16,\"Low\":160.12,\"Volume\":11750,\"Date\":\"2025-02-27 11:14:00 AM\"},{\"ScripCode\":73323,\"Open\":160.1,\"Close\":160.15,\"High\":160.15,\"Low\":160.1,\"Volume\":4700,\"Date\":\"2025-02-27 11:15:00 AM\"},{\"ScripCode\":73323,\"Open\":160.06,\"Close\":160.06,\"High\":160.06,\"Low\":160.06,\"Volume\":2350,\"Date\":\"2025-02-27 11:17:00 AM\"},{\"ScripCode\":73323,\"Open\":160,\"Close\":160,\"High\":160,\"Low\":160,\"Volume\":7050,\"Date\":\"2025-02-27 11:18:00 AM\"},{\"ScripCode\":73323,\"Open\":159.93,\"Close\":159.96,\"High\":159.96,\"Low\":159.93,\"Volume\":18800,\"Date\":\"2025-02-27 11:19:00 AM\"},{\"ScripCode\":73323,\"Open\":159.83,\"Close\":159.72,\"High\":159.83,\"Low\":159.72,\"Volume\":4700,\"Date\":\"2025-02-27 11:20:00 AM\"},{\"ScripCode\":73323,\"Open\":159.58,\"Close\":159.58,\"High\":159.58,\"Low\":159.58,\"Volume\":2350,\"Date\":\"2025-02-27 11:22:00 AM\"},{\"ScripCode\":73323,\"Open\":159.58,\"Close\":159.58,\"High\":159.58,\"Low\":159.58,\"Volume\":2350,\"Date\":\"2025-02-27 11:23:00 AM\"},{\"ScripCode\":73323,\"Open\":159.58,\"Close\":159.5,\"High\":159.58,\"Low\":159.5,\"Volume\":4700,\"Date\":\"2025-02-27 11:24:00 AM\"},{\"ScripCode\":73323,\"Open\":159.7,\"Close\":159.53,\"High\":159.7,\"Low\":159.53,\"Volume\":4700,\"Date\":\"2025-02-27 11:25:00 AM\"},{\"ScripCode\":73323,\"Open\":159.71,\"Close\":159.71,\"High\":159.71,\"Low\":159.71,\"Volume\":7050,\"Date\":\"2025-02-27 11:26:00 AM\"},{\"ScripCode\":73323,\"Open\":159.65,\"Close\":159.65,\"High\":159.65,\"Low\":159.65,\"Volume\":2350,\"Date\":\"2025-02-27 11:27:00 AM\"},{\"ScripCode\":73323,\"Open\":159.73,\"Close\":159.73,\"High\":159.73,\"Low\":159.73,\"Volume\":7050,\"Date\":\"2025-02-27 11:28:00 AM\"},{\"ScripCode\":73323,\"Open\":159.78,\"Close\":159.78,\"High\":159.78,\"Low\":159.78,\"Volume\":2350,\"Date\":\"2025-02-27 11:29:00 AM\"},{\"ScripCode\":73323,\"Open\":159.78,\"Close\":159.77,\"High\":159.78,\"Low\":159.77,\"Volume\":11750,\"Date\":\"2025-02-27 11:30:00 AM\"},{\"ScripCode\":73323,\"Open\":159.75,\"Close\":159.75,\"High\":159.75,\"Low\":159.75,\"Volume\":2350,\"Date\":\"2025-02-27 11:31:00 AM\"},{\"ScripCode\":73323,\"Open\":159.83,\"Close\":159.83,\"High\":159.83,\"Low\":159.83,\"Volume\":2350,\"Date\":\"2025-02-27 11:33:00 AM\"},{\"ScripCode\":73323,\"Open\":159.78,\"Close\":159.78,\"High\":159.78,\"Low\":159.78,\"Volume\":2350,\"Date\":\"2025-02-27 11:35:00 AM\"},{\"ScripCode\":73323,\"Open\":159.75,\"Close\":159.75,\"High\":159.75,\"Low\":159.75,\"Volume\":7050,\"Date\":\"2025-02-27 11:36:00 AM\"},{\"ScripCode\":73323,\"Open\":159.86,\"Close\":159.86,\"High\":159.86,\"Low\":159.86,\"Volume\":2350,\"Date\":\"2025-02-27 11:39:00 AM\"},{\"ScripCode\":73323,\"Open\":159.79,\"Close\":159.8,\"High\":159.8,\"Low\":159.79,\"Volume\":7050,\"Date\":\"2025-02-27 11:44:00 AM\"},{\"ScripCode\":73323,\"Open\":159.72,\"Close\":159.72,\"High\":159.72,\"Low\":159.72,\"Volume\":2350,\"Date\":\"2025-02-27 11:45:00 AM\"},{\"ScripCode\":73323,\"Open\":159.74,\"Close\":159.74,\"High\":159.74,\"Low\":159.74,\"Volume\":2350,\"Date\":\"2025-02-27 11:47:00 AM\"},{\"ScripCode\":73323,\"Open\":159.7,\"Close\":159.7,\"High\":159.7,\"Low\":159.7,\"Volume\":2350,\"Date\":\"2025-02-27 11:48:00 AM\"},{\"ScripCode\":73323,\"Open\":159.84,\"Close\":159.84,\"High\":159.84,\"Low\":159.84,\"Volume\":2350,\"Date\":\"2025-02-27 11:51:00 AM\"},{\"ScripCode\":73323,\"Open\":159.73,\"Close\":159.73,\"High\":159.73,\"Low\":159.73,\"Volume\":2350,\"Date\":\"2025-02-27 11:57:00 AM\"},{\"ScripCode\":73323,\"Open\":159.99,\"Close\":159.99,\"High\":159.99,\"Low\":159.99,\"Volume\":2350,\"Date\":\"2025-02-27 12:04:00 PM\"},{\"ScripCode\":73323,\"Open\":160.27,\"Close\":160.27,\"High\":160.27,\"Low\":160.27,\"Volume\":2350,\"Date\":\"2025-02-27 12:10:00 PM\"},{\"ScripCode\":73323,\"Open\":159.9,\"Close\":159.9,\"High\":159.9,\"Low\":159.9,\"Volume\":2350,\"Date\":\"2025-02-27 12:12:00 PM\"},{\"ScripCode\":73323,\"Open\":159.9,\"Close\":159.9,\"High\":159.9,\"Low\":159.9,\"Volume\":2350,\"Date\":\"2025-02-27 12:14:00 PM\"},{\"ScripCode\":73323,\"Open\":159.9,\"Close\":159.9,\"High\":159.9,\"Low\":159.9,\"Volume\":25850,\"Date\":\"2025-02-27 12:15:00 PM\"},{\"ScripCode\":73323,\"Open\":159.93,\"Close\":159.93,\"High\":159.93,\"Low\":159.93,\"Volume\":2350,\"Date\":\"2025-02-27 12:18:00 PM\"},{\"ScripCode\":73323,\"Open\":159.7,\"Close\":159.7,\"High\":159.7,\"Low\":159.7,\"Volume\":4700,\"Date\":\"2025-02-27 12:19:00 PM\"},{\"ScripCode\":73323,\"Open\":159.92,\"Close\":159.92,\"High\":159.92,\"Low\":159.92,\"Volume\":2350,\"Date\":\"2025-02-27 12:23:00 PM\"},{\"ScripCode\":73323,\"Open\":159.94,\"Close\":159.77,\"High\":159.94,\"Low\":159.77,\"Volume\":7050,\"Date\":\"2025-02-27 12:25:00 PM\"},{\"ScripCode\":73323,\"Open\":159.78,\"Close\":159.7,\"High\":159.78,\"Low\":159.7,\"Volume\":23500,\"Date\":\"2025-02-27 12:26:00 PM\"},{\"ScripCode\":73323,\"Open\":159.7,\"Close\":159.7,\"High\":159.7,\"Low\":159.7,\"Volume\":4700,\"Date\":\"2025-02-27 12:27:00 PM\"},{\"ScripCode\":73323,\"Open\":159.7,\"Close\":159.7,\"High\":159.7,\"Low\":159.7,\"Volume\":9400,\"Date\":\"2025-02-27 12:30:00 PM\"},{\"ScripCode\":73323,\"Open\":159.7,\"Close\":159.7,\"High\":159.7,\"Low\":159.7,\"Volume\":18800,\"Date\":\"2025-02-27 12:32:00 PM\"},{\"ScripCode\":73323,\"Open\":159.7,\"Close\":159.7,\"High\":159.7,\"Low\":159.7,\"Volume\":2350,\"Date\":\"2025-02-27 12:33:00 PM\"},{\"ScripCode\":73323,\"Open\":159.72,\"Close\":159.7,\"High\":159.72,\"Low\":159.7,\"Volume\":4700,\"Date\":\"2025-02-27 12:34:00 PM\"},{\"ScripCode\":73323,\"Open\":159.7,\"Close\":159.7,\"High\":159.7,\"Low\":159.7,\"Volume\":2350,\"Date\":\"2025-02-27 12:35:00 PM\"},{\"ScripCode\":73323,\"Open\":159.7,\"Close\":159.7,\"High\":159.7,\"Low\":159.7,\"Volume\":11750,\"Date\":\"2025-02-27 12:38:00 PM\"},{\"ScripCode\":73323,\"Open\":160.5,\"Close\":160.5,\"High\":160.5,\"Low\":160.5,\"Volume\":4700,\"Date\":\"2025-02-27 12:42:00 PM\"},{\"ScripCode\":73323,\"Open\":160.5,\"Close\":160.5,\"High\":160.5,\"Low\":160.5,\"Volume\":11750,\"Date\":\"2025-02-27 12:44:00 PM\"},{\"ScripCode\":73323,\"Open\":160.4,\"Close\":160.4,\"High\":160.4,\"Low\":160.4,\"Volume\":4700,\"Date\":\"2025-02-27 12:46:00 PM\"},{\"ScripCode\":73323,\"Open\":160,\"Close\":160,\"High\":160,\"Low\":160,\"Volume\":4700,\"Date\":\"2025-02-27 12:55:00 PM\"},{\"ScripCode\":73323,\"Open\":160,\"Close\":160,\"High\":160,\"Low\":160,\"Volume\":2350,\"Date\":\"2025-02-27 12:56:00 PM\"},{\"ScripCode\":73323,\"Open\":160.01,\"Close\":160,\"High\":160.01,\"Low\":160,\"Volume\":4700,\"Date\":\"2025-02-27 01:06:00 PM\"},{\"ScripCode\":73323,\"Open\":160,\"Close\":160,\"High\":160,\"Low\":160,\"Volume\":11750,\"Date\":\"2025-02-27 01:07:00 PM\"},{\"ScripCode\":73323,\"Open\":160,\"Close\":160,\"High\":160,\"Low\":160,\"Volume\":2350,\"Date\":\"2025-02-27 01:08:00 PM\"},{\"ScripCode\":73323,\"Open\":160.17,\"Close\":160.01,\"High\":160.17,\"Low\":160.01,\"Volume\":7050,\"Date\":\"2025-02-27 01:09:00 PM\"},{\"ScripCode\":73323,\"Open\":160.03,\"Close\":160.03,\"High\":160.03,\"Low\":160.03,\"Volume\":2350,\"Date\":\"2025-02-27 01:13:00 PM\"},{\"ScripCode\":73323,\"Open\":160,\"Close\":160,\"High\":160,\"Low\":160,\"Volume\":9400,\"Date\":\"2025-02-27 01:14:00 PM\"},{\"ScripCode\":73323,\"Open\":160,\"Close\":160,\"High\":160,\"Low\":160,\"Volume\":2350,\"Date\":\"2025-02-27 01:15:00 PM\"},{\"ScripCode\":73323,\"Open\":160.4,\"Close\":160.4,\"High\":160.4,\"Low\":160.4,\"Volume\":14100,\"Date\":\"2025-02-27 01:24:00 PM\"},{\"ScripCode\":73323,\"Open\":160.5,\"Close\":160.5,\"High\":160.5,\"Low\":160.5,\"Volume\":4700,\"Date\":\"2025-02-27 01:30:00 PM\"},{\"ScripCode\":73323,\"Open\":160.52,\"Close\":160.52,\"High\":160.52,\"Low\":160.52,\"Volume\":7050,\"Date\":\"2025-02-27 01:31:00 PM\"},{\"ScripCode\":73323,\"Open\":160.49,\"Close\":160.49,\"High\":160.49,\"Low\":160.49,\"Volume\":4700,\"Date\":\"2025-02-27 01:32:00 PM\"},{\"ScripCode\":73323,\"Open\":160.26,\"Close\":160.26,\"High\":160.26,\"Low\":160.26,\"Volume\":2350,\"Date\":\"2025-02-27 01:36:00 PM\"},{\"ScripCode\":73323,\"Open\":160.13,\"Close\":160.13,\"High\":160.13,\"Low\":160.13,\"Volume\":2350,\"Date\":\"2025-02-27 01:37:00 PM\"},{\"ScripCode\":73323,\"Open\":160,\"Close\":160,\"High\":160,\"Low\":160,\"Volume\":11750,\"Date\":\"2025-02-27 01:38:00 PM\"},{\"ScripCode\":73323,\"Open\":159.83,\"Close\":159.82,\"High\":159.83,\"Low\":159.82,\"Volume\":11750,\"Date\":\"2025-02-27 01:39:00 PM\"},{\"ScripCode\":73323,\"Open\":159.95,\"Close\":159.95,\"High\":159.95,\"Low\":159.95,\"Volume\":4700,\"Date\":\"2025-02-27 01:40:00 PM\"},{\"ScripCode\":73323,\"Open\":159.81,\"Close\":159.81,\"High\":159.81,\"Low\":159.81,\"Volume\":4700,\"Date\":\"2025-02-27 01:46:00 PM\"},{\"ScripCode\":73323,\"Open\":159.81,\"Close\":159.81,\"High\":159.81,\"Low\":159.81,\"Volume\":2350,\"Date\":\"2025-02-27 01:47:00 PM\"},{\"ScripCode\":73323,\"Open\":159.85,\"Close\":159.85,\"High\":159.85,\"Low\":159.85,\"Volume\":2350,\"Date\":\"2025-02-27 01:48:00 PM\"},{\"ScripCode\":73323,\"Open\":159.86,\"Close\":159.86,\"High\":159.86,\"Low\":159.86,\"Volume\":2350,\"Date\":\"2025-02-27 01:54:00 PM\"},{\"ScripCode\":73323,\"Open\":159.86,\"Close\":159.86,\"High\":159.86,\"Low\":159.86,\"Volume\":4700,\"Date\":\"2025-02-27 01:55:00 PM\"},{\"ScripCode\":73323,\"Open\":159.9,\"Close\":159.9,\"High\":159.9,\"Low\":159.9,\"Volume\":2350,\"Date\":\"2025-02-27 01:56:00 PM\"},{\"ScripCode\":73323,\"Open\":159.95,\"Close\":159.95,\"High\":159.95,\"Low\":159.95,\"Volume\":2350,\"Date\":\"2025-02-27 01:57:00 PM\"},{\"ScripCode\":73323,\"Open\":159.97,\"Close\":159.97,\"High\":159.97,\"Low\":159.97,\"Volume\":11750,\"Date\":\"2025-02-27 01:59:00 PM\"},{\"ScripCode\":73323,\"Open\":159.8,\"Close\":159.8,\"High\":159.8,\"Low\":159.8,\"Volume\":4700,\"Date\":\"2025-02-27 02:03:00 PM\"},{\"ScripCode\":73323,\"Open\":159.7,\"Close\":159.7,\"High\":159.7,\"Low\":159.7,\"Volume\":11750,\"Date\":\"2025-02-27 02:06:00 PM\"},{\"ScripCode\":73323,\"Open\":159.63,\"Close\":159.63,\"High\":159.63,\"Low\":159.63,\"Volume\":4700,\"Date\":\"2025-02-27 02:10:00 PM\"},{\"ScripCode\":73323,\"Open\":159.89,\"Close\":159.89,\"High\":159.89,\"Low\":159.89,\"Volume\":4700,\"Date\":\"2025-02-27 02:14:00 PM\"},{\"ScripCode\":73323,\"Open\":160.74,\"Close\":160.74,\"High\":160.74,\"Low\":160.74,\"Volume\":11750,\"Date\":\"2025-02-27 02:27:00 PM\"},{\"ScripCode\":73323,\"Open\":160.79,\"Close\":160.79,\"High\":160.79,\"Low\":160.79,\"Volume\":4700,\"Date\":\"2025-02-27 02:28:00 PM\"},{\"ScripCode\":73323,\"Open\":160.87,\"Close\":160.87,\"High\":160.87,\"Low\":160.87,\"Volume\":9400,\"Date\":\"2025-02-27 02:30:00 PM\"},{\"ScripCode\":73323,\"Open\":160.42,\"Close\":160.42,\"High\":160.42,\"Low\":160.42,\"Volume\":2350,\"Date\":\"2025-02-27 02:35:00 PM\"},{\"ScripCode\":73323,\"Open\":160.58,\"Close\":160.58,\"High\":160.58,\"Low\":160.58,\"Volume\":9400,\"Date\":\"2025-02-27 02:38:00 PM\"},{\"ScripCode\":73323,\"Open\":160.44,\"Close\":160.44,\"High\":160.44,\"Low\":160.44,\"Volume\":2350,\"Date\":\"2025-02-27 02:40:00 PM\"},{\"ScripCode\":73323,\"Open\":160.29,\"Close\":160.29,\"High\":160.29,\"Low\":160.29,\"Volume\":4700,\"Date\":\"2025-02-27 02:41:00 PM\"},{\"ScripCode\":73323,\"Open\":160.37,\"Close\":160.37,\"High\":160.37,\"Low\":160.37,\"Volume\":2350,\"Date\":\"2025-02-27 02:42:00 PM\"},{\"ScripCode\":73323,\"Open\":160.16,\"Close\":160.16,\"High\":160.16,\"Low\":160.16,\"Volume\":2350,\"Date\":\"2025-02-27 02:46:00 PM\"},{\"ScripCode\":73323,\"Open\":160.57,\"Close\":160.57,\"High\":160.57,\"Low\":160.57,\"Volume\":4700,\"Date\":\"2025-02-27 02:52:00 PM\"},{\"ScripCode\":73323,\"Open\":160.91,\"Close\":160.9,\"High\":160.91,\"Low\":160.9,\"Volume\":7050,\"Date\":\"2025-02-27 02:54:00 PM\"},{\"ScripCode\":73323,\"Open\":160.89,\"Close\":160.89,\"High\":160.89,\"Low\":160.89,\"Volume\":21150,\"Date\":\"2025-02-27 02:58:00 PM\"},{\"ScripCode\":73323,\"Open\":161.2,\"Close\":161.2,\"High\":161.2,\"Low\":161.2,\"Volume\":4700,\"Date\":\"2025-02-27 03:00:00 PM\"},{\"ScripCode\":73323,\"Open\":161.4,\"Close\":161.4,\"High\":161.4,\"Low\":161.4,\"Volume\":4700,\"Date\":\"2025-02-27 03:04:00 PM\"},{\"ScripCode\":73323,\"Open\":161.54,\"Close\":161.54,\"High\":161.54,\"Low\":161.54,\"Volume\":4700,\"Date\":\"2025-02-27 03:09:00 PM\"},{\"ScripCode\":73323,\"Open\":161.61,\"Close\":161.61,\"High\":161.61,\"Low\":161.61,\"Volume\":4700,\"Date\":\"2025-02-27 03:11:00 PM\"},{\"ScripCode\":73323,\"Open\":161.6,\"Close\":161.6,\"High\":161.6,\"Low\":161.6,\"Volume\":7050,\"Date\":\"2025-02-27 03:12:00 PM\"},{\"ScripCode\":73323,\"Open\":161.54,\"Close\":161.54,\"High\":161.54,\"Low\":161.54,\"Volume\":2350,\"Date\":\"2025-02-27 03:13:00 PM\"},{\"ScripCode\":73323,\"Open\":161.31,\"Close\":161.31,\"High\":161.31,\"Low\":161.31,\"Volume\":2350,\"Date\":\"2025-02-27 03:14:00 PM\"},{\"ScripCode\":73323,\"Open\":161,\"Close\":161,\"High\":161,\"Low\":161,\"Volume\":2350,\"Date\":\"2025-02-27 03:16:00 PM\"},{\"ScripCode\":73323,\"Open\":160.85,\"Close\":160.85,\"High\":160.85,\"Low\":160.85,\"Volume\":2350,\"Date\":\"2025-02-27 03:18:00 PM\"},{\"ScripCode\":73323,\"Open\":160.9,\"Close\":160.9,\"High\":160.9,\"Low\":160.9,\"Volume\":2350,\"Date\":\"2025-02-27 03:24:00 PM\"},{\"ScripCode\":73323,\"Open\":160.72,\"Close\":160.7,\"High\":160.72,\"Low\":160.7,\"Volume\":21150,\"Date\":\"2025-02-27 03:26:00 PM\"},{\"ScripCode\":73323,\"Open\":160.62,\"Close\":160.62,\"High\":160.62,\"Low\":160.62,\"Volume\":2350,\"Date\":\"2025-02-27 03:27:00 PM\"},{\"ScripCode\":73323,\"Open\":160.65,\"Close\":160.65,\"High\":160.65,\"Low\":160.65,\"Volume\":4700,\"Date\":\"2025-02-27 03:28:00 PM\"},{\"ScripCode\":73323,\"Open\":160.72,\"Close\":160.72,\"High\":160.72,\"Low\":160.72,\"Volume\":4700,\"Date\":\"2025-02-27 03:29:00 PM\"}]},\"company_returns_nse\":{\"co_code\":\"12350\",\"bsecode\":\"532155\",\"nsesymbol\":\"GAIL\",\"isin\":\"INE129A01019\",\"lname\":\"GAIL (India) Ltd\",\"ret1month\":\"-4.12168207575305\",\"ret3month\":\"-19.303177870375\",\"ret6month\":\"-31.672688629118\",\"ret1year\":\"-11.7298187808896\",\"ret3year\":\"21.3862951902567\",\"ret5year\":\"16.1614633245083\",\"recordcount\":\"1\",\"CompanyPerformance\":[{\"co_code\":\"12350\",\"bsecode\":\"532155\",\"nsesymbol\":\"GAIL\",\"isin\":\"INE129A01019\",\"lname\":\"GAIL (India) Ltd\",\"ret1month\":\"-4.23520098513501\",\"ret3month\":\"4.59698337976751\",\"ret6month\":\"18.8267394270123\",\"ret1year\":\"69.4552529182879\",\"ret3year\":\"31.0405448427028\",\"ret5year\":\"19.8385239131196\"}]},\"cash_flow_standalone\":[{\"co_code\":\"12350\",\"yrc\":\"202203\",\"profitbeforetax\":\"13590.29\",\"depreciation\":\"-2111.17\",\"taxpaid\":\"-3226.32\",\"workingcapital\":\"3300.86\",\"operatingcashflow\":\"11553.66\",\"capitalexpenditure\":\"5290.15\",\"freecashflow\":\"16843.81\",\"equityraised\":\"82953.2\",\"investments\":\"2397.1\",\"debtfinancing_disposal\":\"4254.36\",\"dividendspaid\":\"0\",\"netincash\":\"106448.47\"},{\"co_code\":\"12350\",\"yrc\":\"202103\",\"profitbeforetax\":\"6385.81\",\"depreciation\":\"-1907.88\",\"taxpaid\":\"-1495.63\",\"workingcapital\":\"-1731.83\",\"operatingcashflow\":\"1250.47\",\"capitalexpenditure\":\"4493.35\",\"freecashflow\":\"5743.82\",\"equityraised\":\"76671.79\",\"investments\":\"2225.35\",\"debtfinancing_disposal\":\"5661.2\",\"dividendspaid\":\"0\",\"netincash\":\"90302.16\"},{\"co_code\":\"12350\",\"yrc\":\"202003\",\"profitbeforetax\":\"7841.73000000001\",\"depreciation\":\"-1835.99\",\"taxpaid\":\"-1322.73\",\"workingcapital\":\"502.640000000001\",\"operatingcashflow\":\"5185.65000000001\",\"capitalexpenditure\":\"8450.36\",\"freecashflow\":\"13636.01\",\"equityraised\":\"73168.45\",\"investments\":\"-2454.6\",\"debtfinancing_disposal\":\"6843.82\",\"dividendspaid\":\"0\",\"netincash\":\"91193.68\"},{\"co_code\":\"12350\",\"yrc\":\"201803\",\"profitbeforetax\":\"6930.68\",\"depreciation\":\"-1415.14\",\"taxpaid\":\"-2339.96\",\"workingcapital\":\"-1884.86\",\"operatingcashflow\":\"1290.72\",\"capitalexpenditure\":\"2027.24\",\"freecashflow\":\"3317.96\",\"equityraised\":\"72526.33948\",\"investments\":\"575.99\",\"debtfinancing_disposal\":\"3645.18\",\"dividendspaid\":\"2049.85948\",\"netincash\":\"82115.32896\"}],\"corporate_actions_qr\":[{\"purpose\":\"Results\",\"co_name\":\"GAIL (India) Ltd\",\"co_code\":\"12350\",\"isin\":\"INE129A01019\",\"announcementdate\":\"10/29/2024 12:00:00 AM\",\"resultdate\":\"11/5/2024 12:00:00 AM\",\"companyshortname\":\"GAIL (India)\",\"facevalue\":\"10\",\"sectorname\":\"Gas Distribution\"},{\"purpose\":\"Results\",\"co_name\":\"GAIL (India) Ltd\",\"co_code\":\"12350\",\"isin\":\"INE129A01019\",\"announcementdate\":\"7/23/2024 12:00:00 AM\",\"resultdate\":\"7/30/2024 12:00:00 AM\",\"companyshortname\":\"GAIL (India)\",\"facevalue\":\"10\",\"sectorname\":\"Gas Distribution\"},{\"purpose\":\"Results\",\"co_name\":\"GAIL (India) Ltd\",\"co_code\":\"12350\",\"isin\":\"INE129A01019\",\"announcementdate\":\"1/18/2024 12:00:00 AM\",\"resultdate\":\"1/29/2024 12:00:00 AM\",\"companyshortname\":\"GAIL (India)\",\"facevalue\":\"10\",\"sectorname\":\"Gas Distribution\"}],\"corporate_actions_s\":false,\"futures_details\":{\"29-08-2024\":[{\"CompanyName\":\"GAIL (INDIA) LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"GAIL\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"ltp\":\"233\",\"AvgPrice\":\"231.7\",\"openprice\":\"233.72\",\"highprice\":\"234.84\",\"lowprice\":\"228.96\",\"openinterest\":\"29444700\",\"updtime\":\"8/29/2024 3:29:59 PM\",\"prevclose\":\"234.91\",\"FAOPriceChange\":\"-1.91\",\"FAOPricePerChange\":\"-0.813077348771869\",\"faovalue\":\"10374489142.5\",\"OIChange\":\"5206350\",\"perchangeoi\":\"21.4798036995092\",\"Volume\":\"44775525\",\"VolumeChange\":\"9456525\",\"VolumePerChange\":\"26.774611398963731\",\"SpotPrice\":\"231.91\",\"MarketLot\":\"4575\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"7.68789443488239\",\"RolloverCost\":\"1.03004291845494\",\"ArbitragePerchange\":\"0.470009917640466\",\"ArbitrageType\":\"Premium\"}],\"25-07-2024\":[{\"CompanyName\":\"GAIL (INDIA) LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"GAIL\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"ltp\":\"228.62\",\"AvgPrice\":\"226.71\",\"openprice\":\"221.26\",\"highprice\":\"229.54\",\"lowprice\":\"217.34\",\"openinterest\":\"30730280\",\"updtime\":\"7/25/2024 3:29:58 PM\",\"prevclose\":\"223.11\",\"FAOPriceChange\":\"5.50999999999999\",\"FAOPricePerChange\":\"2.46963381291739\",\"faovalue\":\"10977706278\",\"OIChange\":\"-169270\",\"perchangeoi\":\"-0.547807330527467\",\"Volume\":\"48421800\",\"VolumeChange\":\"6533100\",\"VolumePerChange\":\"15.596330275229358\",\"SpotPrice\":\"228.9\",\"MarketLot\":\"4575\",\"BuildUpFlag\":\"Short Covering\",\"Rollover\":\"10.9623526006478\",\"RolloverCost\":\"1.58341352462602\",\"ArbitragePerchange\":\"-0.122324159021407\",\"ArbitrageType\":\"Discount\"}],\"26-09-2024\":[{\"CompanyName\":\"GAIL (INDIA) LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"GAIL\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"ltp\":\"230.32\",\"AvgPrice\":\"228.15\",\"openprice\":\"226.45\",\"highprice\":\"230.8\",\"lowprice\":\"224.56\",\"openinterest\":\"27898350\",\"updtime\":\"9/26/2024 3:29:59 PM\",\"prevclose\":\"225.33\",\"FAOPriceChange\":\"4.98999999999998\",\"FAOPricePerChange\":\"2.21452980073669\",\"faovalue\":\"10338702806.25\",\"OIChange\":\"2914275\",\"perchangeoi\":\"11.6645303058048\",\"Volume\":\"45315375\",\"VolumeChange\":\"11835525\",\"VolumePerChange\":\"35.351188849412408\",\"SpotPrice\":\"230.57\",\"MarketLot\":\"4575\",\"BuildUpFlag\":\"Long BuildUp\",\"Rollover\":\"7.28295575490345\",\"RolloverCost\":\"1.42410559221952\",\"ArbitragePerchange\":\"-0.10842694192653\",\"ArbitrageType\":\"Discount\"}],\"31-10-2024\":[{\"CompanyName\":\"GAIL (INDIA) LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"GAIL\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"ltp\":\"199.75\",\"AvgPrice\":\"200.88\",\"openprice\":\"203.9\",\"highprice\":\"203.91\",\"lowprice\":\"199.48\",\"openinterest\":\"15358280\",\"updtime\":\"10/31/2024 3:29:48 PM\",\"prevclose\":\"204.29\",\"FAOPriceChange\":\"-4.53999999999999\",\"FAOPricePerChange\":\"-2.22233100004895\",\"faovalue\":\"5736560292\",\"OIChange\":\"754880\",\"perchangeoi\":\"5.1692071709328\",\"Volume\":\"28557150\",\"VolumeChange\":\"-10696350\",\"VolumePerChange\":\"-27.249417249417249\",\"SpotPrice\":\"199.99\",\"MarketLot\":\"4575\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"14.7320253745049\",\"RolloverCost\":\"1.56195244055069\",\"ArbitragePerchange\":\"-0.12000600030002\",\"ArbitrageType\":\"Discount\"}],\"28-11-2024\":[{\"CompanyName\":\"GAIL (INDIA) LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"GAIL\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"ltp\":\"197.61\",\"AvgPrice\":\"196.97\",\"openprice\":\"194.58\",\"highprice\":\"198.92\",\"lowprice\":\"194.08\",\"openinterest\":\"39592050\",\"updtime\":\"11/28/2024 3:29:41 PM\",\"prevclose\":\"195.03\",\"FAOPriceChange\":\"2.58000000000001\",\"FAOPricePerChange\":\"1.32287340409168\",\"faovalue\":\"6362933652.75\",\"OIChange\":\"6926550\",\"perchangeoi\":\"21.2044817927171\",\"Volume\":\"32304075\",\"VolumeChange\":\"-5018775\",\"VolumePerChange\":\"-13.446923265506252\",\"SpotPrice\":\"196.7\",\"MarketLot\":\"4575\",\"BuildUpFlag\":\"Long BuildUp\",\"Rollover\":\"3.6652278434197\",\"RolloverCost\":\"1.33596477911036\",\"ArbitragePerchange\":\"0.462633451957308\",\"ArbitrageType\":\"Premium\"}],\"26-12-2024\":[{\"CompanyName\":\"GAIL (INDIA) LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"GAIL\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"ltp\":\"197\",\"AvgPrice\":\"198.12\",\"openprice\":\"199.03\",\"highprice\":\"200.47\",\"lowprice\":\"195.7\",\"openinterest\":\"40337780\",\"updtime\":\"12/26/2024 3:29:59 PM\",\"prevclose\":\"198.06\",\"FAOPriceChange\":\"-1.06\",\"FAOPricePerChange\":\"-0.535191356154702\",\"faovalue\":\"8463953862\",\"OIChange\":\"7411505\",\"perchangeoi\":\"22.5093940933191\",\"Volume\":\"42721350\",\"VolumeChange\":\"2168550\",\"VolumePerChange\":\"5.347472924187726\",\"SpotPrice\":\"197.63\",\"MarketLot\":\"4575\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"5.90911169021168\",\"RolloverCost\":\"1.70558375634518\",\"ArbitragePerchange\":\"-0.318777513535392\",\"ArbitrageType\":\"Discount\"}],\"30-01-2025\":[{\"CompanyName\":\"GAIL (INDIA) LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"GAIL\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"ltp\":\"165.92\",\"AvgPrice\":\"169.27\",\"openprice\":\"166.39\",\"highprice\":\"172.88\",\"lowprice\":\"165.06\",\"openinterest\":\"38669250\",\"updtime\":\"1/30/2025 3:29:59 PM\",\"prevclose\":\"165.49\",\"FAOPriceChange\":\"0.429999999999978\",\"FAOPricePerChange\":\"0.259834431083436\",\"faovalue\":\"8006208631.5\",\"OIChange\":\"5907900\",\"perchangeoi\":\"18.0331396599957\",\"Volume\":\"47298450\",\"VolumeChange\":\"17061000\",\"VolumePerChange\":\"56.423408719981348\",\"SpotPrice\":\"167.11\",\"MarketLot\":\"2350\",\"BuildUpFlag\":\"Long BuildUp\",\"Rollover\":\"4.79634343901875\",\"RolloverCost\":\"1.03061716489875\",\"ArbitragePerchange\":\"-0.712105798575804\",\"ArbitrageType\":\"Discount\"}],\"27-02-2025\":[{\"CompanyName\":\"GAIL (INDIA) LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"GAIL\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"ltp\":\"158.74\",\"AvgPrice\":\"158.6\",\"openprice\":\"161\",\"highprice\":\"161.04\",\"lowprice\":\"157.57\",\"openinterest\":\"24061650\",\"updtime\":\"2/27/2025 3:29:59 PM\",\"prevclose\":\"160.79\",\"FAOPriceChange\":\"-2.04999999999998\",\"FAOPricePerChange\":\"-1.27495491013122\",\"faovalue\":\"4572406280\",\"OIChange\":\"1290150\",\"perchangeoi\":\"5.6656346749226\",\"Volume\":\"28829800\",\"VolumeChange\":\"-18144350\",\"VolumePerChange\":\"-38.626244434438941\",\"SpotPrice\":\"159.37\",\"MarketLot\":\"2350\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"5.70954968229119\",\"RolloverCost\":\"1.2473226659947\",\"ArbitragePerchange\":\"-0.395306519420214\",\"ArbitrageType\":\"Discount\"}],\"27-03-2025\":[{\"CompanyName\":\"GAIL (INDIA) LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"GAIL\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"ltp\":\"159.56\",\"AvgPrice\":\"159.49\",\"openprice\":\"162.04\",\"highprice\":\"162.43\",\"lowprice\":\"158.5\",\"openinterest\":\"118783100\",\"updtime\":\"2/27/2025 3:29:59 PM\",\"prevclose\":\"161.64\",\"FAOPriceChange\":\"-2.07999999999998\",\"FAOPricePerChange\":\"-1.28681019549615\",\"faovalue\":\"4899405208\",\"OIChange\":\"16353650\",\"perchangeoi\":\"15.9657696102049\",\"Volume\":\"30719200\",\"VolumeChange\":\"-19230050\",\"VolumePerChange\":\"-38.499176664314279\",\"SpotPrice\":\"159.37\",\"MarketLot\":\"2350\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"1.21174217253645\",\"RolloverCost\":\"0.72699924793181\",\"ArbitragePerchange\":\"0.11921942649181\",\"ArbitrageType\":\"Premium\"}],\"24-04-2025\":[{\"CompanyName\":\"GAIL (INDIA) LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"GAIL\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"ltp\":\"160.72\",\"AvgPrice\":\"160.39\",\"openprice\":\"162.65\",\"highprice\":\"162.65\",\"lowprice\":\"159.5\",\"openinterest\":\"1457000\",\"updtime\":\"2/27/2025 3:29:52 PM\",\"prevclose\":\"162.62\",\"FAOPriceChange\":\"-1.90000000000001\",\"FAOPricePerChange\":\"-1.16836797441889\",\"faovalue\":\"163204844.5\",\"OIChange\":\"587500\",\"perchangeoi\":\"67.5675675675676\",\"Volume\":\"1017550\",\"VolumeChange\":\"639200\",\"VolumePerChange\":\"168.944099378881988\",\"SpotPrice\":\"159.37\",\"MarketLot\":\"2350\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"94.2904503177088\",\"RolloverCost\":\"-1.23195619711299\",\"ArbitragePerchange\":\"0.847085398757605\",\"ArbitrageType\":\"Premium\"},{\"CompanyName\":\"GAIL (INDIA) LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"GAIL\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"ltp\":\"160.72\",\"AvgPrice\":\"160.39\",\"openprice\":\"162.65\",\"highprice\":\"162.65\",\"lowprice\":\"159.5\",\"openinterest\":\"1457000\",\"updtime\":\"2/27/2025 3:29:52 PM\",\"prevclose\":\"162.62\",\"FAOPriceChange\":\"-1.90000000000001\",\"FAOPricePerChange\":\"-1.16836797441889\",\"faovalue\":\"163204844.5\",\"OIChange\":\"587500\",\"perchangeoi\":\"67.5675675675676\",\"Volume\":\"1017550\",\"VolumeChange\":\"639200\",\"VolumePerChange\":\"168.944099378881988\",\"SpotPrice\":\"159.37\",\"MarketLot\":\"2350\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"98.7882578274636\",\"RolloverCost\":\"-0.721752115480336\",\"ArbitragePerchange\":\"0.847085398757605\",\"ArbitrageType\":\"Premium\"},{\"CompanyName\":\"GAIL (INDIA) LTD\",\"instname\":\"FUTSTK\",\"symbol\":\"GAIL\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"ltp\":\"160.72\",\"AvgPrice\":\"160.39\",\"openprice\":\"162.65\",\"highprice\":\"162.65\",\"lowprice\":\"159.5\",\"openinterest\":\"1457000\",\"updtime\":\"2/27/2025 3:29:52 PM\",\"prevclose\":\"162.62\",\"FAOPriceChange\":\"-1.90000000000001\",\"FAOPricePerChange\":\"-1.16836797441889\",\"faovalue\":\"163204844.5\",\"OIChange\":\"587500\",\"perchangeoi\":\"67.5675675675676\",\"Volume\":\"1017550\",\"VolumeChange\":\"639200\",\"VolumePerChange\":\"168.944099378881988\",\"SpotPrice\":\"159.37\",\"MarketLot\":\"2350\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"50\",\"RolloverCost\":\"0\",\"ArbitragePerchange\":\"0.847085398757605\",\"ArbitrageType\":\"Premium\"}]},\"result_fullyear_consolidated\":[{\"co_code\":\"12350\",\"yrc\":\"202403\",\"gross_sales\":\"133499.54\",\"excise_duty\":\"271.08\",\"net_sales\":\"133228.46\",\"other_operating_income\":\"0\",\"other_income_plus\":\"2689.89\",\"total_income\":\"135918.35\",\"total_expenditure_plus\":\"118932.14\",\"pbidt\":\"16986.21\",\"interest_plus\":\"719.2\",\"pbdt\":\"16267.01\",\"depreciation\":\"3672\",\"minority_interest_before_np\":\"0\",\"tax\":\"2680.63\",\"deferred_tax\":\"11.57\",\"reported_profit_after_tax\":\"9902.81\",\"minority_interest_after_np\":\"3.59\",\"net_profit_after_minority_interest\":\"9899.22\",\"extra_ordinary_items_plus\":\"0\",\"adjusted_profit_after_extra_ordinary_item\":\"9899.22\",\"eps_unit_curr\":\"15.06\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"55\",\"equity\":\"6575.1\",\"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\":\"12.7496857653387\",\"pbdtmpercentage\":\"12.2098611663004\",\"patmpercentage\":\"7.43295388988209\"},{\"co_code\":\"12350\",\"yrc\":\"202303\",\"gross_sales\":\"145875.03\",\"excise_duty\":\"206.73\",\"net_sales\":\"145668.3\",\"other_operating_income\":\"0\",\"other_income_plus\":\"2836.53\",\"total_income\":\"148504.83\",\"total_expenditure_plus\":\"138182.1\",\"pbidt\":\"10322.73\",\"interest_plus\":\"364.78\",\"pbdt\":\"9957.95\",\"depreciation\":\"2701.57\",\"minority_interest_before_np\":\"0\",\"tax\":\"1303.88\",\"deferred_tax\":\"356.61\",\"reported_profit_after_tax\":\"5595.89\",\"minority_interest_after_np\":\"-20.11\",\"net_profit_after_minority_interest\":\"5616\",\"extra_ordinary_items_plus\":\"0\",\"adjusted_profit_after_extra_ordinary_item\":\"5616\",\"eps_unit_curr\":\"8.52\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"40\",\"equity\":\"6575.1\",\"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\":\"7.0864628749014\",\"pbdtmpercentage\":\"6.83604463016319\",\"patmpercentage\":\"3.84152900802714\"},{\"co_code\":\"12350\",\"yrc\":\"202203\",\"gross_sales\":\"92873.82\",\"excise_duty\":\"0\",\"net_sales\":\"92873.82\",\"other_operating_income\":\"0\",\"other_income_plus\":\"2934.59\",\"total_income\":\"95808.41\",\"total_expenditure_plus\":\"77722.24\",\"pbidt\":\"18086.17\",\"interest_plus\":\"202.48\",\"pbdt\":\"17883.69\",\"depreciation\":\"2420.17\",\"minority_interest_before_np\":\"0\",\"tax\":\"3256.01\",\"deferred_tax\":\"-96.12\",\"reported_profit_after_tax\":\"12303.63\",\"minority_interest_after_np\":\"47.56\",\"net_profit_after_minority_interest\":\"12256.07\",\"extra_ordinary_items_plus\":\"0\",\"adjusted_profit_after_extra_ordinary_item\":\"12256.07\",\"eps_unit_curr\":\"27.6\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"100\",\"equity\":\"4440.39\",\"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\":\"19.4739163307808\",\"pbdtmpercentage\":\"19.2559001018802\",\"patmpercentage\":\"13.2476837929139\"},{\"co_code\":\"12350\",\"yrc\":\"202103\",\"gross_sales\":\"57428.26\",\"excise_duty\":\"56.35\",\"net_sales\":\"57371.91\",\"other_operating_income\":\"0\",\"other_income_plus\":\"2834.78\",\"total_income\":\"60206.69\",\"total_expenditure_plus\":\"50128.15\",\"pbidt\":\"10078.54\",\"interest_plus\":\"179.27\",\"pbdt\":\"9899.27\",\"depreciation\":\"2173.82\",\"minority_interest_before_np\":\"0\",\"tax\":\"1598.2\",\"deferred_tax\":\"-15.57\",\"reported_profit_after_tax\":\"6142.82\",\"minority_interest_after_np\":\"6.47\",\"net_profit_after_minority_interest\":\"6136.35\",\"extra_ordinary_items_plus\":\"0\",\"adjusted_profit_after_extra_ordinary_item\":\"6136.35\",\"eps_unit_curr\":\"13.61\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"50\",\"equity\":\"4440.39\",\"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\":\"17.5670288822527\",\"pbdtmpercentage\":\"17.2545588947623\",\"patmpercentage\":\"10.7070167264782\"},{\"co_code\":\"12350\",\"yrc\":\"202003\",\"gross_sales\":\"72567.7\",\"excise_duty\":\"59.28\",\"net_sales\":\"72508.42\",\"other_operating_income\":\"0\",\"other_income_plus\":\"3793.03\",\"total_income\":\"76301.45\",\"total_expenditure_plus\":\"63483.41\",\"pbidt\":\"12818.04\",\"interest_plus\":\"308.94\",\"pbdt\":\"12509.1\",\"depreciation\":\"2080.16\",\"minority_interest_before_np\":\"0\",\"tax\":\"3016.37\",\"deferred_tax\":\"-2102.07\",\"reported_profit_after_tax\":\"9514.64\",\"minority_interest_after_np\":\"92.59\",\"net_profit_after_minority_interest\":\"9422.05\",\"extra_ordinary_items_plus\":\"0\",\"adjusted_profit_after_extra_ordinary_item\":\"9422.05\",\"eps_unit_curr\":\"20.89\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"64\",\"equity\":\"4510.14\",\"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\":\"17.6780020858267\",\"pbdtmpercentage\":\"17.2519274313245\",\"patmpercentage\":\"13.1221174037443\"}],\"peer_comparison_bse\":[{\"exchange\":\"BSE\",\"co_code\":\"12350\",\"symbol\":\"GAIL\",\"companyname\":\"GAIL (India) Ltd\",\"sectorcode\":\"00000028\",\"sectorname\":\"Gas Distribution\",\"cmp\":\"159.25\",\"pe\":\"11.05\",\"mcap\":\"105694.73\",\"divyield\":\"3.42\",\"netprofit\":\"3867.38\",\"sales\":\"34937.05\",\"bv\":\"107.2115002\"},{\"exchange\":\"BSE\",\"co_code\":\"39108\",\"symbol\":\"ATGL\",\"companyname\":\"Adani Total Gas Ltd\",\"sectorcode\":\"00000028\",\"sectorname\":\"Gas Distribution\",\"cmp\":\"580\",\"pe\":\"95.77\",\"mcap\":\"63618.51\",\"divyield\":\"0.04\",\"netprofit\":\"143.44\",\"sales\":\"1290.93\",\"bv\":\"35.3935745\"},{\"exchange\":\"BSE\",\"co_code\":\"20099\",\"symbol\":\"PETRONET\",\"companyname\":\"Petronet LNG Ltd\",\"sectorcode\":\"00000028\",\"sectorname\":\"Gas Distribution\",\"cmp\":\"298.05\",\"pe\":\"12.16\",\"mcap\":\"43710\",\"divyield\":\"3.43\",\"netprofit\":\"866.99\",\"sales\":\"12226.86\",\"bv\":\"123.2981267\"},{\"exchange\":\"BSE\",\"co_code\":\"20703\",\"symbol\":\"IGL\",\"companyname\":\"Indraprastha Gas Ltd\",\"sectorcode\":\"00000028\",\"sectorname\":\"Gas Distribution\",\"cmp\":\"196.2\",\"pe\":\"18.48\",\"mcap\":\"27741.03\",\"divyield\":\"2.27\",\"netprofit\":\"285.82\",\"sales\":\"3759.06\",\"bv\":\"67.0191388\"},{\"exchange\":\"BSE\",\"co_code\":\"43934\",\"symbol\":\"GUJGASLTD\",\"companyname\":\"Gujarat Gas Ltd\",\"sectorcode\":\"00000028\",\"sectorname\":\"Gas Distribution\",\"cmp\":\"380.2\",\"pe\":\"22.16\",\"mcap\":\"27184.53\",\"divyield\":\"1.43\",\"netprofit\":\"221.62\",\"sales\":\"4152.89\",\"bv\":\"115.3367507\"}],\"balance_sheet_standalone\":[{\"co_code\":\"12350\",\"yrc\":\"202403\",\"equitycapital\":\"6575.1\",\"preferencecapital\":\"0\",\"reserves\":\"57604.3\",\"networth\":\"64179.4\",\"debt\":\"19210.46\",\"deferredtaxliab_net\":\"6851.58\",\"totalliabilities\":\"90241.44\",\"fixedassets\":\"64818.46\",\"investments\":\"17513.91\",\"deferredtaxasset_net\":\"1895.8\",\"networkingcapital\":\"5310.03\",\"inventories\":\"5308.9\",\"sundrydebtors\":\"9609.08\",\"othercurrentassets\":\"11592.64\",\"sundrycreditors\":\"-8674.07\",\"othercurrentliabilities\":\"-12526.52\",\"cash\":\"703.24\",\"totalassets\":\"90241.44\"},{\"co_code\":\"12350\",\"yrc\":\"202303\",\"equitycapital\":\"6575.1\",\"preferencecapital\":\"0\",\"reserves\":\"49078.57\",\"networth\":\"55653.67\",\"debt\":\"15729.54\",\"deferredtaxliab_net\":\"6508.94\",\"totalliabilities\":\"77892.15\",\"fixedassets\":\"57969.81\",\"investments\":\"12788.77\",\"deferredtaxasset_net\":\"1846.16\",\"networkingcapital\":\"4885.45\",\"inventories\":\"5305.81\",\"sundrydebtors\":\"10366.3\",\"othercurrentassets\":\"9323.47\",\"sundrycreditors\":\"-8361.59\",\"othercurrentliabilities\":\"-11748.54\",\"cash\":\"401.96\",\"totalassets\":\"77892.15\"},{\"co_code\":\"12350\",\"yrc\":\"202203\",\"equitycapital\":\"4440.39\",\"preferencecapital\":\"0\",\"reserves\":\"51146.41\",\"networth\":\"55586.8\",\"debt\":\"7655.76\",\"deferredtaxliab_net\":\"6587.34\",\"totalliabilities\":\"69829.9\",\"fixedassets\":\"52852.3\",\"investments\":\"12120.92\",\"deferredtaxasset_net\":\"1820.06\",\"networkingcapital\":\"951.670000000006\",\"inventories\":\"3040.05\",\"inventorydays\":\"12.1102354908756\",\"sundrydebtors\":\"7316.38\",\"debtordays\":\"29.1452721964218\",\"othercurrentassets\":\"8950.73\",\"sundrycreditors\":\"-6604.48\",\"creditordays\":\"26.3093725743912\",\"othercurrentliabilities\":\"-11751.01\",\"cash\":\"2084.95\",\"totalassets\":\"69829.9\"},{\"co_code\":\"12350\",\"yrc\":\"202103\",\"equitycapital\":\"4440.39\",\"preferencecapital\":\"0\",\"reserves\":\"42170.76\",\"networth\":\"46611.15\",\"debt\":\"6598.1\",\"deferredtaxliab_net\":\"6148.11\",\"totalliabilities\":\"59357.36\",\"fixedassets\":\"48401.35\",\"investments\":\"9723.82\",\"deferredtaxasset_net\":\"1645.88\",\"networkingcapital\":\"-1775.52\",\"inventories\":\"2624.32\",\"inventorydays\":\"16.8847923018007\",\"sundrydebtors\":\"3392.33\",\"debtordays\":\"21.8261444752041\",\"othercurrentassets\":\"7452.23\",\"sundrycreditors\":\"-5723.27\",\"creditordays\":\"36.8233390886504\",\"othercurrentliabilities\":\"-9521.13\",\"cash\":\"1361.83\",\"totalassets\":\"59357.36\"}],\"corporate_actions_bm\":[{\"purpose\":\"Board Meeting\",\"co_name\":\"GAIL (India) Ltd\",\"co_code\":\"12350\",\"isin\":\"INE129A01019\",\"announcementdate\":\"1/23/2025 12:00:00 AM\",\"bmdate\":\"1/30/2025 12:00:00 AM\",\"description\":\"GAIL (INDIA) LTD.has informed BSE that the meeting of the Board of Directors of the Company is scheduled on 30/01/2025 inter alia to consider and approve Un-Audited Financial Results for the quarter and nine months ended 31st December 2024 and to consider payment of Interim Dividend for FY 2024-25.\\n\\nThis is in continuation to our letter of even no. ND/GAIL/SECTT/2025 dated 23.01.2025. The Board of Directors of the Company in its meeting held today i.e. 30.01.2025, inter-alia, approved the Unaudited Financial Results (Standalone \u0026 Consolidated) of the Company for the quarter and nine months ended 31.12.2024 and the payment of Interim Dividend for the financial year 2024-25 @ 65 % (Rs. 6.50 per equity share) on the paid-up equity share capital of the Company. The Interim Dividend will be paid with reference to the Record Date i.e. Friday, 07th February, 2025 fixed for the said purpose\\n\\n(As per BSE Announcement Dated on 30/01/2025)\",\"companyshortname\":\"GAIL (India)\",\"facevalue\":\"10\",\"sectorname\":\"Gas Distribution\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"GAIL (India) Ltd\",\"co_code\":\"12350\",\"isin\":\"INE129A01019\",\"announcementdate\":\"10/29/2024 12:00:00 AM\",\"bmdate\":\"11/5/2024 12:00:00 AM\",\"description\":\"GAIL (INDIA) LTD.has informed BSE that the meeting of the Board of Directors of the Company is scheduled on 05/11/2024 inter alia to consider and approve The Unaudited Financial Results for the quarter and half year ended 30th September 2024\\n\\nThis is in reference to our letter of even no. dated 29.10.2024. The Board of Directors of the Company in its meeting held today i.e. 05.11.2024, inter-alia, approved the Unaudited Financial Results (Standalone \u0026 Consolidated) of the Company for the quarter and half year ended 30th September, 2024 \\n\\n(As Per BSE Announcement dated on 05.11.2024)\",\"companyshortname\":\"GAIL (India)\",\"facevalue\":\"10\",\"sectorname\":\"Gas Distribution\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"GAIL (India) Ltd\",\"co_code\":\"12350\",\"isin\":\"INE129A01019\",\"announcementdate\":\"7/23/2024 12:00:00 AM\",\"bmdate\":\"7/30/2024 12:00:00 AM\",\"description\":\"$28\",\"companyshortname\":\"GAIL (India)\",\"facevalue\":\"10\",\"sectorname\":\"Gas Distribution\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"GAIL (India) Ltd\",\"co_code\":\"12350\",\"isin\":\"INE129A01019\",\"announcementdate\":\"5/8/2024 12:00:00 AM\",\"bmdate\":\"5/16/2024 12:00:00 AM\",\"description\":\"$29\",\"companyshortname\":\"GAIL (India)\",\"facevalue\":\"10\",\"sectorname\":\"Gas Distribution\"}],\"ratio_standalone\":[{\"co_code\":\"12350\",\"yrc\":\"202203\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"61.5128463436109\",\"op_profit_growth_growthmatrix_perc\":\"114.565571214235\",\"ebitgrowth_growthmatrix_perc\":\"110.414708080915\",\"netprofitgrowth_growthmatrix_perc\":\"111.93432552585\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"15.0928312426713\",\"ebit_margin_profitabilityratios_perc\":\"15.0226441089956\",\"netprofitmargin_profitabilityratios_perc\":\"11.3111078806039\",\"roce_profitabilityratios_perc\":\"21.3097173823487\",\"ronw_profitabilityratios_perc\":\"4.66116506076982\",\"roa_profitabilityratios_perc\":\"3.71043421227869\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"23.3402497189869\",\"dividendpershare_pershareratios\":\"10\",\"casheps_pershareratios\":\"18.5857748411907\",\"bookvaluepershare_pershareratios\":\"125.18463417777\"},\"Valuation_Ratios\":{\"pbye_valuationratios\":\"4.44730077120823\",\"pbyceps_valuationratios\":\"5.58491646901658\",\"pbyb_valuationratios\":\"0.82917524727993\",\"evbyebidta_valuationratios\":\"4.70572736394621\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-23.7398907602413\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"21.3294189081584\",\"inventorydays_liquidityratios\":\"11.2821918401755\",\"creditordays_liquidityratios\":\"-28.9188704128477\",\"interestcovervs1e_levervs1eratios\":\"-78.9125723786046\",\"netdebt_equity_levervs1eratios\":\"0.100218217274605\",\"netdebt_op_profit_levervs1eratios\":\"0.402834472121327\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-77.2507903828675\",\"employeecosts_costbreakup\":\"-1.86754964285434\",\"othercosts_costbreakup\":\"-5.78882873160685\"}},{\"co_code\":\"12350\",\"yrc\":\"202103\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"-21.0666589120279\",\"op_profit_growth_growthmatrix_perc\":\"-22.991547761005\",\"ebitgrowth_growthmatrix_perc\":\"-17.7167201452034\",\"netprofitgrowth_growthmatrix_perc\":\"-26.1372407157627\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"11.3610311271872\",\"ebit_margin_profitabilityratios_perc\":\"11.5312756973144\",\"netprofitmargin_profitabilityratios_perc\":\"8.62007239536648\",\"roce_profitabilityratios_perc\":\"11.3692300272556\",\"ronw_profitabilityratios_perc\":\"2.62285955184543\",\"roa_profitabilityratios_perc\":\"2.05963506463226\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"11.0129634079214\",\"dividendpershare_pershareratios\":\"5\",\"casheps_pershareratios\":\"6.71630916887397\",\"bookvaluepershare_pershareratios\":\"104.970960036468\"},\"Valuation_Ratios\":{\"pbye_valuationratios\":\"8.20799273387829\",\"pbyceps_valuationratios\":\"13.4553067358498\",\"pbyb_valuationratios\":\"0.860904768029216\",\"evbyebidta_valuationratios\":\"7.74306090591378\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-23.4211478261959\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"25.5401849810022\",\"inventorydays_liquidityratios\":\"18.0279798308307\",\"creditordays_liquidityratios\":\"-40.6353681474125\",\"interestcovervs1e_levervs1eratios\":\"-41.960936497755\",\"netdebt_equity_levervs1eratios\":\"0.112339429514183\",\"netdebt_op_profit_levervs1eratios\":\"0.812438228553962\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-78.1745861768389\",\"employeecosts_costbreakup\":\"-2.71055162025836\",\"othercosts_costbreakup\":\"-7.75383107571547\"}},{\"co_code\":\"12350\",\"yrc\":\"202003\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"33.9337380673473\",\"op_profit_growth_growthmatrix_perc\":\"9.63396310943378\",\"ebitgrowth_growthmatrix_perc\":\"10.3311364888513\",\"netprofitgrowth_growthmatrix_perc\":\"43.3530154317182\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"11.6450093333942\",\"ebit_margin_profitabilityratios_perc\":\"11.0618113352041\",\"netprofitmargin_profitabilityratios_perc\":\"9.2118290892455\",\"roce_profitabilityratios_perc\":\"15.1923564210978\",\"ronw_profitabilityratios_perc\":\"3.76419398195633\",\"roa_profitabilityratios_perc\":\"2.97048604910724\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"14.67942738101\",\"dividendpershare_pershareratios\":\"6.4\",\"casheps_pershareratios\":\"10.6086241678323\",\"bookvaluepershare_pershareratios\":\"97.4938290333593\"},\"Valuation_Ratios\":{\"pbye_valuationratios\":\"3.47207084468665\",\"pbyceps_valuationratios\":\"4.80458155493454\",\"pbyb_valuationratios\":\"0.522802319955653\",\"evbyebidta_valuationratios\":\"4.03000545665231\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-16.8678340111174\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"19.302107207139\",\"inventorydays_liquidityratios\":\"12.4875106023351\",\"creditordays_liquidityratios\":\"-29.3610477881023\",\"interestcovervs1e_levervs1eratios\":\"-73.2740092165899\",\"netdebt_equity_levervs1eratios\":\"0.112767021975798\",\"netdebt_op_profit_levervs1eratios\":\"0.592456072014892\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-79.8104547372124\",\"employeecosts_costbreakup\":\"-2.11385794763281\",\"othercosts_costbreakup\":\"-6.43067798176064\"}},{\"co_code\":\"12350\",\"yrc\":\"201803\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"11.4493492575628\",\"op_profit_growth_growthmatrix_perc\":\"19.1048488006716\",\"ebitgrowth_growthmatrix_perc\":\"16.430680038973\",\"netprofitgrowth_growthmatrix_perc\":\"31.844951768672\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"14.2260626690455\",\"ebit_margin_profitabilityratios_perc\":\"13.4282106490342\",\"netprofitmargin_profitabilityratios_perc\":\"8.60654867038948\",\"roce_profitabilityratios_perc\":\"14.886588716046\",\"ronw_profitabilityratios_perc\":\"2.86302088964226\",\"roa_profitabilityratios_perc\":\"2.359180463429\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"20.4801096604795\",\"dividendpershare_pershareratios\":\"9.09\",\"casheps_pershareratios\":\"14.204741647477\",\"bookvaluepershare_pershareratios\":\"178.833044273025\"},\"Valuation_Ratios\":{\"pbye_valuationratios\":\"5.34814453125\",\"pbyceps_valuationratios\":\"7.71080549849032\",\"pbyb_valuationratios\":\"0.612470701067865\",\"evbyebidta_valuationratios\":\"8.54348196772274\"},\"Payout\":{\"dividendpayout_payoutperc\":\"44.3845280085572\",\"taxpayout_payoutperc\":\"-33.7623436661337\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"19.6544944259934\",\"inventorydays_liquidityratios\":\"12.4367401220762\",\"creditordays_liquidityratios\":\"-30.6643408907472\",\"interestcovervs1e_levervs1eratios\":\"-26.1923957689652\",\"netdebt_equity_levervs1eratios\":\"-0.0111304469437207\",\"netdebt_op_profit_levervs1eratios\":\"-0.0587993340258556\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"-75.3553659806513\",\"employeecosts_costbreakup\":\"-2.42531062260932\",\"othercosts_costbreakup\":\"-7.99326072769382\"}}],\"corporate_actions_r\":false,\"corporate_actions_egm\":false,\"peer_comparison_nse\":[{\"exchange\":\"NSE\",\"co_code\":\"12350\",\"symbol\":\"GAIL\",\"companyname\":\"GAIL (India) Ltd\",\"sectorcode\":\"00000028\",\"sectorname\":\"Gas Distribution\",\"cmp\":\"159.37\",\"pe\":\"11.05\",\"mcap\":\"105694.73\",\"divyield\":\"3.42\",\"netprofit\":\"3867.38\",\"sales\":\"34937.05\",\"bv\":\"107.2115002\"},{\"exchange\":\"NSE\",\"co_code\":\"39108\",\"symbol\":\"ATGL\",\"companyname\":\"Adani Total Gas Ltd\",\"sectorcode\":\"00000028\",\"sectorname\":\"Gas Distribution\",\"cmp\":\"580.75\",\"pe\":\"95.77\",\"mcap\":\"63618.51\",\"divyield\":\"0.04\",\"netprofit\":\"143.44\",\"sales\":\"1290.93\",\"bv\":\"35.3935745\"},{\"exchange\":\"NSE\",\"co_code\":\"20099\",\"symbol\":\"PETRONET\",\"companyname\":\"Petronet LNG Ltd\",\"sectorcode\":\"00000028\",\"sectorname\":\"Gas Distribution\",\"cmp\":\"298.3\",\"pe\":\"12.16\",\"mcap\":\"43710\",\"divyield\":\"3.43\",\"netprofit\":\"866.99\",\"sales\":\"12226.86\",\"bv\":\"123.2981267\"},{\"exchange\":\"NSE\",\"co_code\":\"20703\",\"symbol\":\"IGL\",\"companyname\":\"Indraprastha Gas Ltd\",\"sectorcode\":\"00000028\",\"sectorname\":\"Gas Distribution\",\"cmp\":\"195.99\",\"pe\":\"18.48\",\"mcap\":\"27741.03\",\"divyield\":\"2.27\",\"netprofit\":\"285.82\",\"sales\":\"3759.06\",\"bv\":\"67.0191388\"},{\"exchange\":\"NSE\",\"co_code\":\"43934\",\"symbol\":\"GUJGASLTD\",\"companyname\":\"Gujarat Gas Ltd\",\"sectorcode\":\"00000028\",\"sectorname\":\"Gas Distribution\",\"cmp\":\"379.85\",\"pe\":\"22.16\",\"mcap\":\"27184.53\",\"divyield\":\"1.43\",\"netprofit\":\"221.62\",\"sales\":\"4152.89\",\"bv\":\"115.3367507\"}],\"profit_loss_consolidated\":[{\"co_code\":\"12350\",\"yrc\":\"202203\",\"revenue\":\"92769.83\",\"yoygrowth_revenue\":\"61.6990440095161\",\"rawmaterials\":\"-70107.18\",\"aspercofsales_rawmaterials\":\"75.5710989230011\",\"employeecosts\":\"-1815.55\",\"aspercofsales_employeecosts\":\"1.95704788938387\",\"othercosts\":\"-5695.52\",\"aspercofsales_othercost\":\"6.1394097628507\",\"operatingprofit\":\"15151.58\",\"opm\":\"16.3324434247643\",\"depreciation\":\"-2420.17\",\"interestexpense\":\"-202.48\",\"otherincome\":\"1172.25\",\"profitbeforetax\":\"13701.18\",\"taxes\":\"-3159.89\",\"taxrate\":\"-23.0629040710362\",\"minoritiesandother\":\"-47.56\",\"adjprofit\":\"10493.73\",\"exceptionalitems\":\"0\",\"netprofit\":\"12256.07\",\"yoygrowth_netprofit\":\"99.7289919903526\",\"npm\":\"13.2112670681837\"},{\"co_code\":\"12350\",\"yrc\":\"202103\",\"revenue\":\"57371.91\",\"yoygrowth_revenue\":\"-20.8755203878391\",\"rawmaterials\":\"-43725.21\",\"aspercofsales_rawmaterials\":\"76.2136209165775\",\"employeecosts\":\"-1652.61\",\"aspercofsales_employeecosts\":\"2.88052114702125\",\"othercosts\":\"-4750.33\",\"aspercofsales_othercost\":\"8.27988818918526\",\"operatingprofit\":\"7243.76\",\"opm\":\"12.625969747216\",\"depreciation\":\"-2173.82\",\"interestexpense\":\"-179.27\",\"otherincome\":\"1120.2\",\"profitbeforetax\":\"6010.87\",\"taxes\":\"-1582.63\",\"taxrate\":\"-26.3294664499482\",\"minoritiesandother\":\"-6.47\",\"adjprofit\":\"4421.77\",\"exceptionalitems\":\"0\",\"netprofit\":\"6136.35\",\"yoygrowth_netprofit\":\"-34.8724534469675\",\"npm\":\"10.6957394306726\"},{\"co_code\":\"12350\",\"yrc\":\"202003\",\"revenue\":\"72508.42\",\"yoygrowth_revenue\":\"33.0518832912663\",\"rawmaterials\":\"-56862.11\",\"aspercofsales_rawmaterials\":\"78.4213888538738\",\"employeecosts\":\"-1633.74\",\"aspercofsales_employeecosts\":\"2.25317280393091\",\"othercosts\":\"-4987.56\",\"aspercofsales_othercost\":\"6.87859423774508\",\"operatingprofit\":\"9025.01\",\"opm\":\"12.4468441044502\",\"depreciation\":\"-2080.16\",\"interestexpense\":\"-308.94\",\"otherincome\":\"1546.43\",\"profitbeforetax\":\"8182.34\",\"taxes\":\"-914.3\",\"taxrate\":\"-11.1740651207356\",\"minoritiesandother\":\"-92.59\",\"adjprofit\":\"7175.45\",\"exceptionalitems\":\"0\",\"netprofit\":\"9422.05\",\"yoygrowth_netprofit\":\"96.3307474156451\",\"npm\":\"12.9944218892096\"},{\"co_code\":\"12350\",\"yrc\":\"201803\",\"revenue\":\"54496.35\",\"yoygrowth_revenue\":\"12.2439122651062\",\"rawmaterials\":\"-40828.02\",\"aspercofsales_rawmaterials\":\"74.9188156638013\",\"employeecosts\":\"-1345.61\",\"aspercofsales_employeecosts\":\"2.46917454104724\",\"othercosts\":\"-4543.7\",\"aspercofsales_othercost\":\"8.3376226114226\",\"operatingprofit\":\"7779.02\",\"opm\":\"14.2743871837288\",\"depreciation\":\"-1526.89\",\"interestexpense\":\"-294.91\",\"otherincome\":\"965.97\",\"profitbeforetax\":\"6923.19\",\"taxes\":\"-2122.85\",\"taxrate\":\"-30.6628880617172\",\"minoritiesandother\":\"-1.27\",\"adjprofit\":\"4799.07\",\"exceptionalitems\":\"0\",\"netprofit\":\"4799.07\",\"yoygrowth_netprofit\":\"42.4834330910646\",\"npm\":\"8.80622280207757\"}],\"equities_bse\":{\"exchange\":\"BSE\",\"sc_code\":\"532155\",\"co_code\":\"12350\",\"sc_group\":\"A\",\"symbol\":\"GAIL\",\"isin\":\"INE129A01019\",\"comp_name\":\"GAIL (India) Ltd\",\"trade_date\":\"2/27/2025 3:50:00 PM\",\"open\":\"161.8\",\"high\":\"161.8\",\"low\":\"157.45\",\"currprice\":\"159.25\",\"prevclose\":\"160.75\",\"pricediff\":\"-1.50\",\"perchg\":\"-0.93\",\"volume\":\"408208\",\"val_traded\":\"65007124.00\",\"weeklylow\":\"160.5\",\"weeklyhigh\":\"168.4\",\"monthlylow\":\"155.6\",\"monthlyhigh\":\"180.95\",\"fiftytwoweeklow\":\"155.6\",\"fiftytwoweekhigh\":\"246.35\",\"twoyearlow\":\"102\",\"twoyearhigh\":\"246.35\",\"threeyearlow\":\"83\",\"threeyearhigh\":\"246.35\",\"fiveyearlow\":\"43.8\",\"fiveyearhigh\":\"246.35\",\"alllow\":\"4.25\",\"allhigh\":\"246.35\",\"dmafifty\":\"177.571\",\"dmahundred\":\"192.0485\",\"dmatwohundred\":\"206.945\",\"sector\":\"Gas Distribution\",\"fv\":\"10\",\"book_value\":\"107.2115002\",\"marketcap\":\"104708.46\",\"prevvolume\":\"185818\",\"eps\":\"14.55\",\"pe\":\"11.05\",\"divyield\":\"3.42\",\"companysectorcode\":\"00000028\",\"displayformattype\":\"MAN\",\"p_bv\":\"1.50\",\"companyshortname\":\"GAIL (India)\"}}},\"articlesData\":[{\"created_on_gmt\":\"2025-01-31 12:13:27\",\"id\":444154,\"slug\":\"gail-q3-profit-jumps-18-revenue-up-8\",\"permalink\":\"/news/business/gail-q3-profit-jumps-18-revenue-up-8\",\"title\":\"GAIL Q3 Profit Jumps 18%, Revenue Up 8%\",\"excerpt\":\"Revenue from operations was at ₹34,253.52 crore, which was 8% QoQ growth on the back of higher gas demand, against ₹31,822.62 crore in the preceding quarter\",\"featured_image\":{\"sizes\":{\"thumbnail\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/11/Natural-Gas-Sector-1-200x113.jpg.webp\",\"200\",\"113\",\"1\"],\"medium\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/11/Natural-Gas-Sector-1-380x214.jpg.webp\",\"380\",\"214\",\"1\"],\"medium_large\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/11/Natural-Gas-Sector-1-768x432.jpg.webp\",\"768\",\"432\",\"1\"],\"full\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/11/Natural-Gas-Sector-1.jpg.webp\",\"800\",\"450\",\"\"]}},\"author\":\"19\",\"updated_on_gmt\":\"2025-01-31 12:13:27\",\"categories\":[{\"id\":90352,\"name\":\"Business\",\"slug\":\"business\",\"parent\":0},{\"id\":90353,\"name\":\"Companies\",\"slug\":\"companies\",\"parent\":0}],\"tags\":[{\"id\":62526,\"name\":\"GAIL (India) Ltd\",\"slug\":\"gail-india-ltd\",\"parent\":0},{\"id\":54791,\"name\":\"GAIL India Ltd news\",\"slug\":\"gail-india-ltd-news\",\"parent\":0},{\"id\":94977,\"name\":\"Q3 News\",\"slug\":\"q3-news\",\"parent\":0},{\"id\":95010,\"name\":\"Q3 Profit News\",\"slug\":\"q3-profit-news\",\"parent\":0},{\"id\":53715,\"name\":\"Q3 result\",\"slug\":\"q3-result\",\"parent\":0}],\"sector\":false,\"blogAuthor\":false,\"source\":false,\"oldID\":\"\",\"created_on_gmt_ts\":1738325607,\"updated_on_gmt_ts\":1738325607,\"is_featured\":false,\"featured_section\":[\"business\",\"companies\"],\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[424556],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"GAIL Q3 Profit Jumps 18%, Revenue Up 8% | India Infoline\",\"meta_description\":\"GAIL (India) Ltd stock has gained a total of 2.66% in the last one year, and 7% dip in the last one month.\",\"canonical\":\"https://www.indiainfoline.com/news/business/gail-q3-profit-jumps-18-revenue-up-8\",\"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\":\"2024-11-30 19:26:15\",\"id\":440988,\"slug\":\"gail-strengthens-global-lng-fleet-with-long-term-charter-for-new-vessel\",\"permalink\":\"/news/business/gail-strengthens-global-lng-fleet-with-long-term-charter-for-new-vessel\",\"title\":\"GAIL Strengthens Global LNG Fleet with Long-Term Charter for New Vessel\",\"excerpt\":\"This is the first time charter for long-term service between GAIL and \\\"K\\\" LINE, a group that has successfully operated its LNG business for over four decades.\\r\\n\",\"featured_image\":{\"sizes\":{\"thumbnail\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/07/Mining-Sector-2-200x113.jpg.webp\",\"200\",\"113\",\"1\"],\"medium\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/07/Mining-Sector-2-380x214.jpg.webp\",\"380\",\"214\",\"1\"],\"medium_large\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/07/Mining-Sector-2-768x432.jpg.webp\",\"768\",\"432\",\"1\"],\"full\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/07/Mining-Sector-2.jpg.webp\",\"800\",\"450\",\"\"]}},\"author\":\"19\",\"updated_on_gmt\":\"2024-12-02 16:54:49\",\"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\":45516,\"name\":\"GAIL\",\"slug\":\"gail\",\"parent\":0},{\"id\":53689,\"name\":\"GAIL (India) Limited\",\"slug\":\"gail-india-limited\",\"parent\":0},{\"id\":62526,\"name\":\"GAIL (India) Ltd\",\"slug\":\"gail-india-ltd\",\"parent\":0}],\"sector\":false,\"blogAuthor\":false,\"source\":false,\"oldID\":\"\",\"created_on_gmt_ts\":1732994775,\"updated_on_gmt_ts\":1733158489,\"is_featured\":false,\"featured_section\":[\"companies\",\"markets\",\"business\"],\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[424556],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"GAIL Strengthens Global LNG Fleet with Long-Term Charter for New Vessel | India Infoline\",\"meta_description\":\"The tie-up is a part of GAIL's plan to improve its LNG transportation capabilities and enhance its global footprint.\",\"canonical\":\"https://www.indiainfoline.com/news/business/gail-strengthens-global-lng-fleet-with-long-term-charter-for-new-vessel\",\"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\":\"2024-11-28 16:06:42\",\"id\":440825,\"slug\":\"gail-re-engages-process-licensor-for-mangalore-pta-plant\",\"permalink\":\"/news/companies/gail-re-engages-process-licensor-for-mangalore-pta-plant\",\"title\":\"GAIL re-engages process licensor for Mangalore PTA plant\",\"excerpt\":\"The original deal with INEOS was executed by JBF Petrochemicals (JBF), but it could not be realized due to insolvency proceedings.\",\"featured_image\":{\"sizes\":{\"thumbnail\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/11/Natural-Gas-Sector-3-200x113.jpg.webp\",\"200\",\"113\",\"1\"],\"medium\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/11/Natural-Gas-Sector-3-380x214.jpg.webp\",\"380\",\"214\",\"1\"],\"medium_large\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/11/Natural-Gas-Sector-3-768x432.jpg.webp\",\"768\",\"432\",\"1\"],\"full\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/11/Natural-Gas-Sector-3.jpg.webp\",\"800\",\"450\",\"\"]}},\"author\":\"20\",\"updated_on_gmt\":\"2024-11-28 16:06:42\",\"categories\":[{\"id\":90353,\"name\":\"Companies\",\"slug\":\"companies\",\"parent\":0}],\"tags\":[{\"id\":62526,\"name\":\"GAIL (India) Ltd\",\"slug\":\"gail-india-ltd\",\"parent\":0},{\"id\":46813,\"name\":\"GAIL INDIA\",\"slug\":\"gail-india\",\"parent\":0},{\"id\":73722,\"name\":\"GAIL India News\",\"slug\":\"gail-india-news\",\"parent\":0},{\"id\":54620,\"name\":\"GAIL India updates\",\"slug\":\"gail-india-updates\",\"parent\":0}],\"sector\":false,\"blogAuthor\":false,\"source\":false,\"oldID\":\"\",\"created_on_gmt_ts\":1732810002,\"updated_on_gmt_ts\":1732810002,\"is_featured\":false,\"featured_section\":[\"homepage\",\"newsoverview\",\"companies\"],\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[424556],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"GAIL re-engages process licensor for Mangalore PTA plant | India Infoline\",\"meta_description\":\"The original deal with INEOS was executed by JBF Petrochemicals (JBF), but it could not be realized due to insolvency proceedings.\",\"canonical\":\"https://www.indiainfoline.com/news/companies/gail-re-engages-process-licensor-for-mangalore-pta-plant\",\"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\":\"2024-11-06 13:54:48\",\"id\":439136,\"slug\":\"gail-achieves-9-profit-rise-in-q2\",\"permalink\":\"/news/business/gail-achieves-9-profit-rise-in-q2\",\"title\":\"GAIL Achieves 9% Profit Rise in Q2\",\"excerpt\":\"GAIL’s petrochemical segment posted a profit before tax of ₹157 Crore in Q2 FY25, recovering from a ₹42 Crore loss in Q1 FY25.\",\"featured_image\":{\"sizes\":{\"thumbnail\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/06/Oil-and-Gas-Sector-3-200x113.jpg.webp\",\"200\",\"113\",\"1\"],\"medium\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/06/Oil-and-Gas-Sector-3-380x214.jpg.webp\",\"380\",\"214\",\"1\"],\"medium_large\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/06/Oil-and-Gas-Sector-3-768x432.jpg.webp\",\"768\",\"432\",\"1\"],\"full\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/06/Oil-and-Gas-Sector-3.jpg.webp\",\"800\",\"450\",\"\"]}},\"author\":\"19\",\"updated_on_gmt\":\"2024-11-07 16:56:46\",\"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\":45516,\"name\":\"GAIL\",\"slug\":\"gail\",\"parent\":0},{\"id\":53689,\"name\":\"GAIL (India) Limited\",\"slug\":\"gail-india-limited\",\"parent\":0},{\"id\":62526,\"name\":\"GAIL (India) Ltd\",\"slug\":\"gail-india-ltd\",\"parent\":0},{\"id\":94011,\"name\":\"Q2 News\",\"slug\":\"q2-news\",\"parent\":0},{\"id\":93825,\"name\":\"Q2 Profit\",\"slug\":\"q2-profit\",\"parent\":0}],\"sector\":false,\"blogAuthor\":false,\"source\":false,\"oldID\":\"\",\"created_on_gmt_ts\":1730901288,\"updated_on_gmt_ts\":1730998606,\"is_featured\":false,\"featured_section\":[\"business\",\"markets\",\"companies\"],\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[424556],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"GAIL Achieves 9% Profit Rise in Q2 | India Infoline\",\"meta_description\":\"Revenue from operations grew by 3% year-over-year, totaling ₹32,912 Crore for the quarter ending September 30, 2024.\",\"canonical\":\"https://www.indiainfoline.com/news/business/gail-achieves-9-profit-rise-in-q2\",\"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\":\"2024-11-06 08:08:56\",\"id\":439062,\"slug\":\"top-stocks-for-today-6th-november-2024\",\"permalink\":\"/news/markets/top-stocks-for-today-6th-november-2024\",\"title\":\"Top stocks for today - 6th November 2024\",\"excerpt\":\"Here are some of the stocks that may see significant price movement today: Dr Reddy’s, Hindustan Zinc, Titan Company, etc.\",\"featured_image\":{\"sizes\":{\"thumbnail\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/Top-Stocks-200x113.jpg.webp\",\"200\",\"113\",\"1\"],\"medium\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/Top-Stocks-380x214.jpg.webp\",\"380\",\"214\",\"1\"],\"medium_large\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/Top-Stocks-768x432.jpg.webp\",\"768\",\"432\",\"1\"],\"full\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/09/Top-Stocks.jpg.webp\",\"1600\",\"900\",\"\"]}},\"author\":\"20\",\"updated_on_gmt\":\"2024-11-06 14:13:09\",\"categories\":[{\"id\":90343,\"name\":\"Markets\",\"slug\":\"markets\",\"parent\":0}],\"tags\":[{\"id\":44672,\"name\":\"top stocks\",\"slug\":\"top-stocks\",\"parent\":0},{\"id\":44670,\"name\":\"Top stocks in focus\",\"slug\":\"top-stocks-in-focus\",\"parent\":0},{\"id\":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\":1730880536,\"updated_on_gmt_ts\":1730902389,\"is_featured\":false,\"featured_section\":[\"homepage\"],\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[424368,425990,425485,424556,424160,425089,426857,425910],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"Top stocks for today - 6th November 2024 | India Infoline\",\"meta_description\":\"Here are some of the stocks that may see significant price movement today: Dr Reddy’s, Hindustan Zinc, Titan Company, etc.\",\"canonical\":\"https://www.indiainfoline.com/news/markets/top-stocks-for-today-6th-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\"}}}]}]]\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\":\"GAIL (India) Ltd Stock Price: GAIL (India) Share Price Today | India Infoline\"}],[\"$\",\"meta\",\"3\",{\"name\":\"description\",\"content\":\"GAIL (India) Share Price: Get the live NSE/BSE stock price of GAIL (India) Ltd with performance, market cap, financial report, and company profile at India Infoline.\"}],[\"$\",\"meta\",\"4\",{\"name\":\"robots\",\"content\":\"index, follow, max-video-preview:-1, max-image-preview:large, max-snippet:-1\"}],[\"$\",\"meta\",\"5\",{\"name\":\"IIFL_WP_CMS_ID\",\"content\":\"424556\"}],[\"$\",\"meta\",\"6\",{\"name\":\"IIFL_API_NSE_ID\",\"content\":\"12350\"}],[\"$\",\"meta\",\"7\",{\"name\":\"IIFL_API_BSE_ID\",\"content\":\"532155\"}],[\"$\",\"link\",\"8\",{\"rel\":\"canonical\",\"href\":\"https://www.indiainfoline.com/company/gail-india-ltd-share-price\"}],[\"$\",\"meta\",\"9\",{\"property\":\"og:title\",\"content\":\"GAIL (India) Ltd Stock Price: GAIL (India) Share Price Today | India Infoline\"}],[\"$\",\"meta\",\"10\",{\"property\":\"og:description\",\"content\":\"GAIL (India) Share Price: Get the live NSE/BSE stock price of GAIL (India) Ltd with performance, market cap, financial report, and company profile at India Infoline.\"}],[\"$\",\"meta\",\"11\",{\"property\":\"og:url\",\"content\":\"https://www.indiainfoline.com/company/gail-india-ltd-share-price\"}],[\"$\",\"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\"}],[\"$\",\"meta\",\"19\",{\"name\":\"twitter:title\",\"content\":\"GAIL (India) Ltd Stock Price: GAIL (India) Share Price Today | India Infoline\"}],[\"$\",\"meta\",\"20\",{\"name\":\"twitter:description\",\"content\":\"GAIL (India) Share Price: Get the live NSE/BSE stock price of GAIL (India) 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>