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/2024/10/Real-Estate-Sector-1-200x113.jpg.webp"/><link rel="preload" as="image" href="https://prod-iifl-assets.storage.googleapis.com/2024/05/DLF-200x71.png"/><link rel="preload" as="image" href="https://prod-iifl-assets.storage.googleapis.com/2024/06/Top-10-stocks-Banner-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>DLF Ltd Stock Price: DLF Share Price Today | India Infoline</title><meta name="description" content="DLF Share Price: Get the live NSE/BSE stock price of DLF 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="423842"/><meta name="IIFL_API_NSE_ID" content="6890"/><meta name="IIFL_API_BSE_ID" content="532868"/><link rel="canonical" href="https://www.indiainfoline.com/company/dlf-ltd-share-price"/><meta property="og:title" content="DLF Ltd Stock Price: DLF Share Price Today | India Infoline"/><meta property="og:description" content="DLF Share Price: Get the live NSE/BSE stock price of DLF Ltd with performance, market cap, financial report, and company profile at India Infoline."/><meta property="og:url" content="https://www.indiainfoline.com/company/dlf-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="DLF Ltd Stock Price: DLF Share Price Today | India Infoline"/><meta name="twitter:description" content="DLF Share Price: Get the live NSE/BSE stock price of DLF 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">DLF</p></label><ul><li><a class="pSAvKz" href="/company/dlf-ltd-share-price">Overview</a></li><li><a class="" href="/company/dlf-ltd/futures">Futures</a></li><li><a class="" href="/company/dlf-ltd/options">Options Chain</a></li><li><a class="" href="/company/dlf-ltd/peer-comparison">Peer Comparison</a></li><li><a class="" href="/company/dlf-ltd/news">News & Events</a></li><li><a class="" href="/company/dlf-ltd/share-holding">Share Holding Pattern</a></li><li><a class="" href="/company/dlf-ltd/corporate-action">Corporate Actions</a></li><li><a class="" href="/company/dlf-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>DLF 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>DLF 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>₹642.4</span></div><div class="h22FGb false _5o2MHt"><div class="_8FxGt2"><span>(-2.19%)</span></div><div class="wZ_NYV"><span></span></div></div></div><div class="bUJ1to"><span>Feb 27, 2025</span><span>|</span><span>03:31:21 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>₹660</span></li><li class="Y26nsu">Day's High<span>₹666.4 </span></li><li>52 Wk High<span>₹967.6</span></li><li>Prev. Close<span>₹656.8 </span></li><li class="QCWBE1">Day's Low<span>₹640</span></li><li>52 Wk Low<span> ₹650.35</span></li></ul><ul><li>Turnover (lac)<span>20,604.41</span></li><li>P/E<span>338.51</span></li><li>Face Value<span>₹2</span></li><li>Book Value<span>₹117.54</span></li><li>EPS<span>1.94</span></li><li>Mkt. Cap (Cr.)<span>₹1,59,014.02</span></li><li>Div. Yield<span>0.76</span></li></ul></div></div></div><a href="/company/dlf-ltd-historical-data" style="margin-top:20px" class="W1Oyww KQluNw FrELUP _6yqTD olOHsS">View All Historical Data</a></div><div class="oSVMbO"><div class="XSXqF1"><div class="MiFIZU"><div><div>Loading...</div></div></div><div class="HonBWY"></div></div><a href="/company/dlf-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/dlf-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>DLF Ltd KEY RATIOS</h2><div class="pHw1Rp"><p>Sector</p><span>Realty</span></div><div class="_1ckGXd"><div class="zqQSB4"><p>Open</p><span>₹660</span></div><div class="zqQSB4 D_gXSO"><p>Prev. Close</p><span>₹656.8</span></div><div class="zqQSB4 undefined"></div><div class="zqQSB4"><p>Turnover(Lac.)</p><span>₹20,604.41</span></div><div class="zqQSB4 D_gXSO"><p>Day's High</p><span>₹666.4</span></div><div class="zqQSB4 t_KP_g"><p>Day's Low</p><span>₹640</span></div><div class="zqQSB4"><p>52 Week's High</p><span>₹967.6</span></div><div class="zqQSB4 D_gXSO"><p>52 Week's Low</p><span>₹650.35</span></div><div class="zqQSB4 t_KP_g"><p>Book Value</p><span>₹117.54</span></div><div class="zqQSB4"><p>Face Value</p><span>₹2</span></div><div class="zqQSB4 D_gXSO"><p>Mkt Cap (₹ Cr.)</p><span>1,59,014.02</span></div><div class="zqQSB4 t_KP_g"><p>P/E</p><span>338.51</span></div><div class="zqQSB4"><p>EPS</p><span>1.94</span></div><div class="zqQSB4 D_gXSO"><p>Divi. Yield</p><span>0.76</span></div></div></div></div><div class="dcAicv"><div class="_9Khu_q"><h2 class="Gw1hmh">DLF Ltd Corporate Action</h2><div data-class="dropdownContainer"><label for="corporate-actions" class="_2TNtMu"></label><div class="zHhe6b" data-class="dropdown"><button class="R7OEcf" id="corporate-actions" tabindex="0" aria-haspopup="listbox" aria-controls="corporate-actions-listbox" aria-expanded="false" role="combobox" aria-label="All"><span class="SMR_ku"><p>All</p></span><div><img alt="arrow-right" loading="lazy" width="12" height="6" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/arrow-bottom.svg"/></div></button></div></div></div><div><div class="_5uPzJS"><div class="awXISr"><p><span class="eUQiNn">16 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> 16 Jul, 2024</p></div><div class="ftsE8T"><a href="dlf-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">13 May 2024</span></p><p><span>12:00 AM</span></p></div><div class="BekObC"><p>Dividend</p><p><span class="eUQiNn">Dividend Amount: </span> 5</p><p><span class="eUQiNn">Record Date: </span> 31 Jul, 2024</p></div><div class="ftsE8T"><a href="dlf-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">16 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="dlf-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="dlf-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>DLF Ltd NEWS AND UPDATE</h2><div class="SdYGTv newsPage"><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="DLF to Sell Kolkata Tech Park to RDB Primarc for ₹637 Crore" src="https://prod-iifl-assets.storage.googleapis.com/2024/10/Real-Estate-Sector-1-200x113.jpg.webp" width="356" height="189"/></div><div class="NzKNVH"><div class="_1R_vtP"><h3><a href="/news/business/dlf-to-sell-kolkata-tech-park-to-rdb-primarc-for-637-crore">DLF to Sell Kolkata Tech Park to RDB Primarc for ₹637 Crore</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=":R2hir75ttttstsla:"><div class="bySjWq"><div style="min-width:50px"><a href="https://api.whatsapp.com/send?text=DLF%20to%20Sell%20Kolkata%20Tech%20Park%20to%20RDB%20Primarc%20for%20%E2%82%B9637%20Crore%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fbusiness%2Fdlf-to-sell-kolkata-tech-park-to-rdb-primarc-for-637-crore" 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%2Fdlf-to-sell-kolkata-tech-park-to-rdb-primarc-for-637-crore" 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%2Fdlf-to-sell-kolkata-tech-park-to-rdb-primarc-for-637-crore&text=DLF%20to%20Sell%20Kolkata%20Tech%20Park%20to%20RDB%20Primarc%20for%20%E2%82%B9637%20Crore" 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%2Fdlf-to-sell-kolkata-tech-park-to-rdb-primarc-for-637-crore" 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>1 Dec 2024</span><span class="pipe">|</span><span>06:40 PM</span></div><p>The deal is in line with the growth and diversification strategy of Primarc Group and will leverage DLF's expertise in asset management.</p><a href="/news/business/dlf-to-sell-kolkata-tech-park-to-rdb-primarc-for-637-crore" class="Qn4KgX hideStockElement">Read More</a></div></div><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="DLF’s Q1 net profit jumps 23% y-o-y to ₹644.70 Crore" src="https://prod-iifl-assets.storage.googleapis.com/2024/05/DLF-200x71.png" width="356" height="189"/></div><div class="NzKNVH"><div class="_1R_vtP"><h3><a href="/news/companies/dlfs-q1-net-profit-jumps-23-y-o-y-to-644-70-crore">DLF’s Q1 net profit jumps 23% y-o-y to ₹644.70 Crore</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=":R2hkr75ttttstsla:"><div class="bySjWq"><div style="min-width:50px"><a href="https://api.whatsapp.com/send?text=DLF%E2%80%99s%20Q1%20net%20profit%20jumps%2023%25%20y-o-y%20to%20%E2%82%B9644.70%20Crore%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fcompanies%2Fdlfs-q1-net-profit-jumps-23-y-o-y-to-644-70-crore" 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%2Fdlfs-q1-net-profit-jumps-23-y-o-y-to-644-70-crore" 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%2Fdlfs-q1-net-profit-jumps-23-y-o-y-to-644-70-crore&text=DLF%E2%80%99s%20Q1%20net%20profit%20jumps%2023%25%20y-o-y%20to%20%E2%82%B9644.70%20Crore" 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%2Fdlfs-q1-net-profit-jumps-23-y-o-y-to-644-70-crore" 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>26 Jul 2024</span><span class="pipe">|</span><span>11:01 AM</span></div><p>DLF saw a 214% year-on-year increase in new sales bookings to ₹6,404 Crore. The company achieved a solid operating cash flow of ₹1,849 Crore.</p><a href="/news/companies/dlfs-q1-net-profit-jumps-23-y-o-y-to-644-70-crore" class="Qn4KgX hideStockElement">Read More</a></div></div><div class="LnvP42"><div class="_2KG_2_ stockRelatedNewsImage"><img alt="Top 10 stocks for today – 26th July 2024" src="https://prod-iifl-assets.storage.googleapis.com/2024/06/Top-10-stocks-Banner-200x113.jpg.webp" width="356" height="189"/></div><div class="NzKNVH"><div class="_1R_vtP"><h3><a href="/news/markets/top-10-stocks-for-today-26th-july-2024">Top 10 stocks for today – 26th July 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=":R2hmr75ttttstsla:"><div class="bySjWq"><div style="min-width:50px"><a href="https://api.whatsapp.com/send?text=Top%2010%20stocks%20for%20today%20%E2%80%93%2026th%20July%202024%20https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fmarkets%2Ftop-10-stocks-for-today-26th-july-2024" target="_blank" rel="noopener noreferrer nofollow"><img alt="Whatsapp" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/whatsapp.svg"/></a></div><div style="min-width:50px"><a href="https://www.facebook.com/sharer/sharer.php?u=https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fmarkets%2Ftop-10-stocks-for-today-26th-july-2024" target="_blank" rel="noopener noreferrer nofollow"><img alt="Facebook" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/facebook.svg"/></a></div><div style="min-width:50px"><a href="https://twitter.com/intent/tweet?url=https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fmarkets%2Ftop-10-stocks-for-today-26th-july-2024&text=Top%2010%20stocks%20for%20today%20%E2%80%93%2026th%20July%202024" target="_blank" rel="noopener noreferrer nofollow"><img alt="Twitter" loading="lazy" width="48" height="48" decoding="async" data-nimg="1" style="color:transparent" src="/next-assets/icons/twitterx.svg"/></a></div><div style="min-width:50px"><a href="https://www.linkedin.com/sharing/share-offsite/?url=https%3A%2F%2Fwww.indiainfoline.com%2Fnews%2Fmarkets%2Ftop-10-stocks-for-today-26th-july-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>26 Jul 2024</span><span class="pipe">|</span><span>08:49 AM</span></div><p>Here are some of the stocks that may see significant price movement today: Ramco Cements, Jupiter Wagons, Motilal Oswal, etc.</p><a href="/news/markets/top-10-stocks-for-today-26th-july-2024" class="Qn4KgX hideStockElement">Read More</a></div></div></div><div class="O97Lkh"><a href="dlf-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>DLF Ltd SHAREHOLDING SNAPSHOT</h2><div class="p2q_dd"><span>27 Feb, 2025</span><span class="BSldTj">|</span><span>08:50 PM</span></div></div><div class="zWFHvA"><div class="RuWd4m"><div class="Q7B7N_"><a class="nfjXd_ w1U5hM">Dec-2024</a><a class="w1U5hM">Sep-2024</a><a class="w1U5hM">Jun-2024</a><a class="w1U5hM">Mar-2024</a></div><ul class="_0MFgj4"><li>Foreign Promoter</li><li>Indian Promoter</li><li>Institutions</li><li>Non Institutions</li><li>Custodies</li></ul><div class="deRgpf"><div class="_8QxKJf"><canvas role="img" height="150" width="300"></canvas></div><div class="c4A_sG"><div class="idNuV7"><h3>Promoter- 74.07%</h3><p><span>Foreign:</span> 0.00%</p><p><span>Indian:</span> 74.07%</p></div><div class="idNuV7"><h3>Non-Promoter- 21.23%</h3><p><span>Institutions:</span> 21.23%</p><p><span>Non-Institutions:</span> 4.68%</p><p><span>Custodian:</span> 0.00%</p></div></div></div></div></div><div class="XGMMUc"><a href="dlf-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>DLF 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="">495.06</p></td><td id="column-2" class=""><p class="">495.06</p></td><td id="column-3" class=""><p class="">495.06</p></td><td id="column-4" class=""><p class="">495.06</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="">28,569.74</p></td><td id="column-2" class=""><p class="">28,308.55</p></td><td id="column-3" class=""><p class="">26,734.58</p></td><td id="column-4" class=""><p class="">25,894.15</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Net Worth</p></td><td id="column-1" class=""><p class="">29,064.8</p></td><td id="column-2" class=""><p class="">28,803.61</p></td><td id="column-3" class=""><p class="">27,229.64</p></td><td id="column-4" class=""><p class="">26,389.21</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="dlf-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="">4,053.55</p></td><td id="column-2" class=""><p class="">3,928.77</p></td><td id="column-3" class=""><p class="">2,369.94</p></td><td id="column-4" class=""><p class="">3,055.9</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">yoy growth (%)</p></td><td id="column-1" class=""><p class="">3.17</p></td><td id="column-2" class=""><p class="">65.77</p></td><td id="column-3" class=""><p class="">-22.44</p></td><td id="column-4" class=""><p class="">-17.47</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Raw materials</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="">As % of sales</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="">Employee costs</p></td><td id="column-1" class=""><p class="">-238.95</p></td><td id="column-2" class=""><p class="">-191.22</p></td><td id="column-3" class=""><p class="">-206.14</p></td><td id="column-4" class=""><p class="">-143.87</p></td></tr></tbody></table></div></div></div></div><a href="dlf-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="">1,910.46</p></td><td id="column-2" class=""><p class="">1,423.43</p></td><td id="column-3" class=""><p class="">2,279.93</p></td><td id="column-4" class=""><p class="">666.11</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Depreciation</p></td><td id="column-1" class=""><p class="">-76.7</p></td><td id="column-2" class=""><p class="">-82.66</p></td><td id="column-3" class=""><p class="">-96.38</p></td><td id="column-4" class=""><p class="">-131.81</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Tax paid</p></td><td id="column-1" class=""><p class="">-339.91</p></td><td id="column-2" class=""><p class="">-324.61</p></td><td id="column-3" class=""><p class="">-1,201.78</p></td><td id="column-4" class=""><p class="">-180.25</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Working capital</p></td><td id="column-1" class=""><p class="">-682.28</p></td><td id="column-2" class=""><p class="">-5,361.22</p></td><td id="column-3" class=""><p class="">355.35</p></td><td id="column-4" class=""><p class="">2,952.45</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="dlf-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="">3.17</p></td><td id="column-2" class=""><p class="">65.77</p></td><td id="column-3" class=""><p class="">-22.44</p></td><td id="column-4" class=""><p class="">-17.47</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Op profit growth</p></td><td id="column-1" class=""><p class="">18.89</p></td><td id="column-2" class=""><p class="">223.5</p></td><td id="column-3" class=""><p class="">-55.93</p></td><td id="column-4" class=""><p class="">-30.98</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">EBIT growth</p></td><td id="column-1" class=""><p class="">17.41</p></td><td id="column-2" class=""><p class="">-30.38</p></td><td id="column-3" class=""><p class="">69.87</p></td><td id="column-4" class=""><p class="">-21.73</p></td></tr><tr><td id="column-0" class="phDs5H"><p class="">Net profit growth</p></td><td id="column-1" class=""><p class="">26.75</p></td><td id="column-2" class=""><p class="">-53.47</p></td><td id="column-3" class=""><p class="">520.01</p></td><td id="column-4" class=""><p class="">-38.78</p></td></tr></tbody></table></div></div></div></div><a href="dlf-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">6,427</p></td><td id="column-2" class=""><p class="_9D2pIV">5,694.83</p></td><td id="column-3" class=""><p class="_9D2pIV">5,717.39</p></td><td id="column-4" class=""><p class="_9D2pIV">5,414.06</p></td><td id="column-5" class=""><p class="_9D2pIV">6,082.77</p></td></tr><tr><td id="column-0" class=""><p class="">Excise Duty</p></td><td id="column-1" class=""><p class="">0</p></td><td id="column-2" class=""><p class="">0</p></td><td id="column-3" class=""><p class="">0</p></td><td id="column-4" class=""><p class="">0</p></td><td id="column-5" class=""><p class="">0</p></td></tr><tr><td id="column-0" class=""><p class="">Net Sales</p></td><td id="column-1" class=""><p class="">6,427</p></td><td id="column-2" class=""><p class="">5,694.83</p></td><td id="column-3" class=""><p class="">5,717.39</p></td><td id="column-4" class=""><p class="">5,414.06</p></td><td id="column-5" class=""><p class="">6,082.77</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="">531.34</p></td><td id="column-2" class=""><p class="">317.31</p></td><td id="column-3" class=""><p class="">420.46</p></td><td id="column-4" class=""><p class="">530.83</p></td><td id="column-5" class=""><p class="">1,145.7</p></td></tr></tbody></table></div><div class="OiYOkB"><a href="dlf-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>DLF 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>DLF Ltd</p><p class="fPShW4">DLF</p></a></td><td class=" Cmt7cO "><p>642.4</p></td><td class=" Cmt7cO ">338.51</td><td class=" Cmt7cO ">1,62,553.72</td><td class=" Cmt7cO ">-166.09</td><td class=" Cmt7cO ">0.76</td><td class=" Cmt7cO ">936.74</td><td class=" Cmt7cO ">113.2</td></tr><tr><td class=" "><a href="#"><p>Macrotech Developers Ltd</p><p class="fPShW4">LODHA</p></a></td><td class=" "><p>1,194.95</p></td><td class=" ">61.02</td><td class=" ">1,19,277.75</td><td class=" ">564.7</td><td class=" ">0.19</td><td class=" ">3,485.3</td><td class=" ">172.67</td></tr><tr><td class=" "><a href="#"><p>Godrej Properties Ltd</p><p class="fPShW4">GODREJPROP</p></a></td><td class=" "><p>1,939.25</p></td><td class=" ">63.01</td><td class=" ">59,821.07</td><td class=" ">34.85</td><td class=" ">0</td><td class=" ">184.99</td><td class=" ">571.46</td></tr><tr><td class=" "><a href="#"><p>Oberoi Realty Ltd</p><p class="fPShW4">OBEROIRLTY</p></a></td><td class=" "><p>1,507.75</p></td><td class=" ">26.14</td><td class=" ">56,096.55</td><td class=" ">536.53</td><td class=" ">0.26</td><td class=" ">1,276.69</td><td class=" ">377.22</td></tr><tr><td class=" "><a href="#"><p>Phoenix Mills Ltd</p><p class="fPShW4">PHOENIXLTD</p></a></td><td class=" "><p>1,511.85</p></td><td class=" ">188.94</td><td class=" ">55,863.09</td><td class=" ">55.81</td><td class=" ">0.16</td><td class=" ">127.46</td><td class=" ">145.73</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="dlf-ltd/peer-comparison" class="W1Oyww KQluNw MoGy4T SNMH_5 large">View All Peer Comparision</a></div></div><div class="yrvTk_"><h2>MORE ABOUT DLF Ltd</h2><div class="SX_Y1o"><div class="j5C1PB"><div class="u39rdm" data-class="tabs-wrapper"><div class="tabs wWZO8Y "><h2 class="_56RYmn YvgBwq">Management</h2><h2 class="_56RYmn ">Register Office</h2><h2 class="_56RYmn ">Registrar Office</h2></div><div class="Cs9Pbd"><div class=""><div class="IP1Qtl"><div class="yC8mTM"><p>Chairman Emeritus</p><p><span>K P Singh</span></p></div><div class="yC8mTM"><p>Chairman & Exec. Director</p><p><span>Rajiv Singh</span></p></div><div class="yC8mTM"><p>Lead Independent Director</p><p><span>A S Minocha</span></p></div><div class="yC8mTM"><p>Whole Time Director & CEO</p><p><span>Devinder Singh</span></p></div><div class="yC8mTM"><p>Managing Director & CFO</p><p><span>Ashok Kumar Tyagi</span></p></div><div class="yC8mTM"><p>Non-Exec. & Independent Dir.</p><p><span>Priya Paul</span></p></div><div class="yC8mTM"><p>Company Sec. & Compli. Officer</p><p><span>R P Punjani</span></p></div><div class="yC8mTM"><p>Non-Exec & Non-Independent Dir</p><p><span>Savitri Devi Singh</span></p></div><div class="yC8mTM"><p>Non-Exec & Non-Independent Dir</p><p><span>Anushka Singh</span></p></div><div class="yC8mTM"><p>Independent Director</p><p><span>Umesh Kumar Chaudhary</span></p></div><div class="yC8mTM"><p>Independent Director</p><p><span>Ajai Singh</span></p></div><div class="yC8mTM"><p>Non Executive Director</p><p><span>Pia Singh</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 DLF Ltd</p></div><div class="b50R9F"><ul><li><a href="dlf-ltd/results/annual-result">Annual Report</a></li><li><a href="dlf-ltd/reports/auditors-report">Auditors Reports</a></li><li><a href="dlf-ltd/management-discussions">Management Discussion</a></li><li><a href="dlf-ltd/reports/directors-report">Directors Report</a></li></ul></div></div></div><div class="VifyY8"><p class="JFW9X2">Summary</p><p class="wowA3P ">DLF Ltd is engaged in the business of colonization and real estate development. The company operations span all aspects of real estate development, from the identification and acquisition of land, to planning, execution, construction and marketing of projects. It is also engaged in the business of leasing, generation of power, provision of maintenance services, hospitality and recreational activities, life insurance and retail chain outlets. Its internal business includes development business and rental business. The development business of the Company is involved in the sale of residential spaces, select commercial offices and commercial complexes. The company has a unique business model with earnings arising from development and rentals. Its exposure across businesses, segments and geographies, mitigates any down-cycles in the market. The company has also forayed into infrastructure, SEZ and hotel businesses. It operates in all aspects of real estate development, ranging from acquisition of land, to planning, executing, constructing & marketing of project. The group is also engaged in the business of generation and transmission of power, provision of maintenance services, hospitality and recreational activities.The business of DLF is organized on a SBU basis. The Homes SBU caters to 3 segments of the residential market - Super Luxury, Luxury and Mid-Income. The product offering involves a wide range of products including condominiums, duplexes, row houses and apartments of <br/><a href="dlf-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 DLF 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 DLF Ltd shares price on NATIONAL STOCK EXCHANGE (NSE) is ₹642.4 today.</p></div></div><div class=" KwkIUI dematFaqQuestion"><div class="_6Ko_sc"><p>What is the Market Cap of DLF 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 DLF Ltd is ₹159014.02 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 DLF 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 DLF Ltd is 338.51 and 5.80 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 DLF 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 DLF 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 DLF Ltd is ₹650.35 and ₹967.6 as of 27 Feb ‘25</p></div></div><div class=" KwkIUI dematFaqQuestion"><div class="_6Ko_sc"><p>What is the CAGR of DLF 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>DLF Ltd's CAGR for 5 Years at 24.82%, 3 Years at 23.49%, 1 Year at -27.26%, 6 Month at -22.62%, 3 Month at -20.22% and 1 Month at -6.69%.</p></div></div><div class=" KwkIUI dematFaqQuestion"><div class="_6Ko_sc"><p>What is the shareholding pattern of DLF 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 DLF Ltd is as follows:<br> Promoters - 74.08 %<br> Institutions - 21.24 %<br> Public - 4.69 % </p></div></div></div><div class="GCVtiP"><h2>QUICKLINKS FOR DLF Ltd</h2><div class="BhJ3zv"><div class="W3150W"><h5>Information</h5><a href="https://www.indiainfoline.com/company/dlf-ltd-share-price">Share Price</a><a href="https://www.indiainfoline.com/company/dlf-ltd/futures">Futures Price</a><a href="https://www.indiainfoline.com/company/dlf-ltd/options">Option Chain</a><a href="https://www.indiainfoline.com/company/dlf-ltd-historical-data">Historical Data</a></div><div class="W3150W"><h5>Financials</h5><a href="https://www.indiainfoline.com/company/dlf-ltd/profit-and-loss">Profit & Loss</a><a href="https://www.indiainfoline.com/company/dlf-ltd/balance-sheet">Balance Sheet</a><a href="https://www.indiainfoline.com/company/dlf-ltd/cash-flow">Cash Flow</a><a href="https://www.indiainfoline.com/company/dlf-ltd/ratio">Key Ratios</a></div><div class="W3150W"><h5>Results</h5><a href="https://www.indiainfoline.com/company/dlf-ltd/results/quarterly-result">Quarterly Result</a><a href="https://www.indiainfoline.com/company/dlf-ltd/results/half-yearly-result">Half Yearly Result</a><a href="https://www.indiainfoline.com/company/dlf-ltd/results/nine-monthly-result">Nine Monthly Result</a><a href="https://www.indiainfoline.com/company/dlf-ltd/results/annual-result">Annual Result</a></div><div class="W3150W"><h5>News</h5><a href="https://www.indiainfoline.com/company/dlf-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:\"$L4\"\n"])</script><script>self.__next_f.push([1,"5:HL[\"/_next/static/css/fcbf6247fd127029.css\",\"style\"]\n6:HL[\"/_next/static/css/a327eddb922c3122.css\",\"style\"]\n7:HL[\"/_next/static/css/dde708eacaf85c95.css\",\"style\"]\n8:HL[\"/_next/static/css/088a37889f2e3bfc.css\",\"style\"]\n"])</script><script>self.__next_f.push([1,"9:I[47690,[],\"\"]\nc:I[5613,[],\"\"]\ne:I[31778,[],\"\"]\n12:I[48955,[],\"\"]\nd:[\"slug\",\"dlf-ltd\",\"d\"]\n13:[]\n"])</script><script>self.__next_f.push([1,"4:[[[\"$\",\"link\",\"0\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/ce89d08ff8d61a64.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}]],[\"$\",\"$L9\",null,{\"buildId\":\"vf_shGuajULuzCNAwVKos\",\"assetPrefix\":\"\",\"initialCanonicalUrl\":\"/company/dlf-ltd-share-price\",\"initialTree\":[\"\",{\"children\":[\"(common-layout)\",{\"children\":[\"(stocks)\",{\"children\":[\"company\",{\"children\":[\"company-share-price-handler\",{\"children\":[[\"slug\",\"dlf-ltd\",\"d\"],{\"children\":[\"__PAGE__\",{}]}]}]}]}]}]},\"$undefined\",\"$undefined\",true],\"initialSeedData\":[\"\",{\"children\":[\"(common-layout)\",{\"children\":[\"(stocks)\",{\"children\":[\"company\",{\"children\":[\"company-share-price-handler\",{\"children\":[[\"slug\",\"dlf-ltd\",\"d\"],{\"children\":[\"__PAGE__\",{},[\"$La\",\"$Lb\",null]]},[\"$\",\"$Lc\",null,{\"parallelRouterKey\":\"children\",\"segmentPath\":[\"children\",\"(common-layout)\",\"children\",\"(stocks)\",\"children\",\"company\",\"children\",\"company-share-price-handler\",\"children\",\"$d\",\"children\"],\"loading\":\"$undefined\",\"loadingStyles\":\"$undefined\",\"loadingScripts\":\"$undefined\",\"hasLoading\":false,\"error\":\"$undefined\",\"errorStyles\":\"$undefined\",\"errorScripts\":\"$undefined\",\"template\":[\"$\",\"$Le\",null,{}],\"templateStyles\":\"$undefined\",\"templateScripts\":\"$undefined\",\"notFound\":\"$undefined\",\"notFoundStyles\":\"$undefined\",\"styles\":[[\"$\",\"link\",\"0\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/dde708eacaf85c95.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}],[\"$\",\"link\",\"1\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/088a37889f2e3bfc.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}]]}]]},[\"$\",\"$Lc\",null,{\"parallelRouterKey\":\"children\",\"segmentPath\":[\"children\",\"(common-layout)\",\"children\",\"(stocks)\",\"children\",\"company\",\"children\",\"company-share-price-handler\",\"children\"],\"loading\":\"$undefined\",\"loadingStyles\":\"$undefined\",\"loadingScripts\":\"$undefined\",\"hasLoading\":false,\"error\":\"$undefined\",\"errorStyles\":\"$undefined\",\"errorScripts\":\"$undefined\",\"template\":[\"$\",\"$Le\",null,{}],\"templateStyles\":\"$undefined\",\"templateScripts\":\"$undefined\",\"notFound\":\"$undefined\",\"notFoundStyles\":\"$undefined\",\"styles\":null}]]},[\"$\",\"$Lc\",null,{\"parallelRouterKey\":\"children\",\"segmentPath\":[\"children\",\"(common-layout)\",\"children\",\"(stocks)\",\"children\",\"company\",\"children\"],\"loading\":\"$undefined\",\"loadingStyles\":\"$undefined\",\"loadingScripts\":\"$undefined\",\"hasLoading\":false,\"error\":\"$undefined\",\"errorStyles\":\"$undefined\",\"errorScripts\":\"$undefined\",\"template\":[\"$\",\"$Le\",null,{}],\"templateStyles\":\"$undefined\",\"templateScripts\":\"$undefined\",\"notFound\":\"$undefined\",\"notFoundStyles\":\"$undefined\",\"styles\":null}]]},[\"$\",\"$Lc\",null,{\"parallelRouterKey\":\"children\",\"segmentPath\":[\"children\",\"(common-layout)\",\"children\",\"(stocks)\",\"children\"],\"loading\":\"$undefined\",\"loadingStyles\":\"$undefined\",\"loadingScripts\":\"$undefined\",\"hasLoading\":false,\"error\":\"$undefined\",\"errorStyles\":\"$undefined\",\"errorScripts\":\"$undefined\",\"template\":[\"$\",\"$Le\",null,{}],\"templateStyles\":\"$undefined\",\"templateScripts\":\"$undefined\",\"notFound\":\"$undefined\",\"notFoundStyles\":\"$undefined\",\"styles\":null}]]},[null,\"$Lf\",null]]},[null,\"$L10\",null]],\"initialHead\":[false,\"$L11\"],\"globalErrorComponent\":\"$12\",\"missingSlots\":\"$W13\"}]]\n"])</script><script>self.__next_f.push([1,"16:I[73147,[\"5935\",\"static/chunks/5935-0097ee37fee1dfd5.js\",\"1749\",\"static/chunks/1749-df4f356df9770978.js\",\"2627\",\"static/chunks/2627-ba0767891a2a6e8a.js\",\"5899\",\"static/chunks/5899-b28c571abdc7cb93.js\",\"904\",\"static/chunks/904-9c5b2b88e1a0dc97.js\",\"3765\",\"static/chunks/3765-95885153ad48953f.js\",\"8224\",\"static/chunks/8224-b537a68b7ec587bc.js\",\"4981\",\"static/chunks/4981-c517f0cccbdf9f9b.js\",\"9348\",\"static/chunks/app/(stocks)/layout-518088a9803899b5.js\"],\"\"]\n17:I[37388,[\"5935\",\"static/chunks/5935-0097ee37fee"])</script><script>self.__next_f.push([1,"1dfd5.js\",\"3185\",\"static/chunks/app/layout-3274cf330060da93.js\"],\"GoogleTagManager\"]\n"])</script><script>self.__next_f.push([1,"10:[\"$\",\"html\",null,{\"lang\":\"en\",\"children\":[[\"$\",\"link\",null,{\"rel\":\"shortcut icon\",\"type\":\"image/x-icon\",\"href\":\"/favicon.ico\"}],[\"$\",\"body\",null,{\"className\":\"OeL4Hw\",\"children\":[\"$\",\"$Lc\",null,{\"parallelRouterKey\":\"children\",\"segmentPath\":[\"children\"],\"loading\":\"$undefined\",\"loadingStyles\":\"$undefined\",\"loadingScripts\":\"$undefined\",\"hasLoading\":false,\"error\":\"$undefined\",\"errorStyles\":\"$undefined\",\"errorScripts\":\"$undefined\",\"template\":[\"$\",\"$Le\",null,{}],\"templateStyles\":\"$undefined\",\"templateScripts\":\"$undefined\",\"notFound\":[\"$L14\",\"$L15\",[\"$\",\"div\",null,{\"className\":\"container page404\",\"children\":[[\"$\",\"h1\",null,{\"children\":\"404 Page Not Found\"}],[\"$\",\"p\",null,{\"children\":\"The page you were looking for doesn't exist\"}],[\"$\",\"a\",null,{\"href\":\"/\",\"className\":\"W1Oyww DGzCsE FrELUP SNMH_5 large\",\"children\":\"Take me Home\"}]]}],[\"$\",\"$L16\",null,{}]],\"notFoundStyles\":[[\"$\",\"link\",\"0\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/fcbf6247fd127029.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}]],\"styles\":[[\"$\",\"link\",\"0\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/fcbf6247fd127029.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}],[\"$\",\"link\",\"1\",{\"rel\":\"stylesheet\",\"href\":\"/_next/static/css/a327eddb922c3122.css\",\"precedence\":\"next\",\"crossOrigin\":\"$undefined\"}]]}]}],[\"$\",\"$L17\",null,{\"gtmId\":\"GTM-P4NTXJL\"}],[\"$\",\"script\",null,{\"src\":\"/next-assets/scripts/hash-link-scroller.js\",\"async\":true}]]}]\n"])</script><script>self.__next_f.push([1,"1a:\"$Sreact.suspense\"\n1b:I[19721,[\"5935\",\"static/chunks/5935-0097ee37fee1dfd5.js\",\"1749\",\"static/chunks/1749-df4f356df9770978.js\",\"2627\",\"static/chunks/2627-ba0767891a2a6e8a.js\",\"5899\",\"static/chunks/5899-b28c571abdc7cb93.js\",\"904\",\"static/chunks/904-9c5b2b88e1a0dc97.js\",\"3765\",\"static/chunks/3765-95885153ad48953f.js\",\"8224\",\"static/chunks/8224-b537a68b7ec587bc.js\",\"4981\",\"static/chunks/4981-c517f0cccbdf9f9b.js\",\"9348\",\"static/chunks/app/(stocks)/layout-518088a9803899b5.js\"],\"BailoutToCSR\"]\n1c:I[64929,[\"593"])</script><script>self.__next_f.push([1,"5\",\"static/chunks/5935-0097ee37fee1dfd5.js\",\"1749\",\"static/chunks/1749-df4f356df9770978.js\",\"2627\",\"static/chunks/2627-ba0767891a2a6e8a.js\",\"5899\",\"static/chunks/5899-b28c571abdc7cb93.js\",\"904\",\"static/chunks/904-9c5b2b88e1a0dc97.js\",\"3765\",\"static/chunks/3765-95885153ad48953f.js\",\"8224\",\"static/chunks/8224-b537a68b7ec587bc.js\",\"4981\",\"static/chunks/4981-c517f0cccbdf9f9b.js\",\"9348\",\"static/chunks/app/(stocks)/layout-518088a9803899b5.js\"],\"\"]\n1d:I[15604,[\"5935\",\"static/chunks/5935-0097ee37fee1dfd5.js\",\"1749\""])</script><script>self.__next_f.push([1,",\"static/chunks/1749-df4f356df9770978.js\",\"2627\",\"static/chunks/2627-ba0767891a2a6e8a.js\",\"5899\",\"static/chunks/5899-b28c571abdc7cb93.js\",\"904\",\"static/chunks/904-9c5b2b88e1a0dc97.js\",\"3765\",\"static/chunks/3765-95885153ad48953f.js\",\"8224\",\"static/chunks/8224-b537a68b7ec587bc.js\",\"4981\",\"static/chunks/4981-c517f0cccbdf9f9b.js\",\"9348\",\"static/chunks/app/(stocks)/layout-518088a9803899b5.js\"],\"\"]\n1e:T961,"])</script><script>self.__next_f.push([1,"\u003cdiv\u003e\n\u003ch3\u003eATTENTION INVESTORS\u003c/h3\u003e\n\u003cul\u003e\n\u003cli\u003eStock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020\u003c/li\u003e\n\u003cli\u003eUpdate your mobile number \u0026amp; email Id with your stock broker/depository participant and receive OTP directly from depository on your email id and/or mobile number to create pledge.\u003c/li\u003e\n\u003cli\u003ePay 20% upfront margin of the transaction value to trade in cash market segment.\u003c/li\u003e\n\u003cli\u003eInvestors may please refer to the Exchange\u0026#8217;s Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.\u003c/li\u003e\n\u003cli\u003eCheck your Securities / MF / Bonds in the consolidated account statement issued by NSDL/CDSL every month.\u003c/li\u003e\n\u003cli\u003ePrevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day.\u0026#8221; \u0026#8211; Issued in the interest of investors.\u003c/li\u003e\n\u003cli\u003eKYC is one time exercise while dealing in securities markets \u0026#8211; once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.\u003c/li\u003e\n\u003cli\u003eNo need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor\u0026#8217;s account.\u003c/li\u003e\n\u003c/ul\u003e\n\u003cp class=\"LXYOMJ\"\u003e\u003ca href=\"https://www.indiainfoline.com/\"\u003ewww.indiainfoline.com\u003c/a\u003e \u003cspan class=\"T5yNCN\"\u003eis part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.\u003c/span\u003e\u003c/p\u003e\n\u003c/div\u003e\n"])</script><script>self.__next_f.push([1,"f:[\"$L18\",\"$L19\",[\"$\",\"$Lc\",null,{\"parallelRouterKey\":\"children\",\"segmentPath\":[\"children\",\"(common-layout)\",\"children\"],\"loading\":\"$undefined\",\"loadingStyles\":\"$undefined\",\"loadingScripts\":\"$undefined\",\"hasLoading\":false,\"error\":\"$undefined\",\"errorStyles\":\"$undefined\",\"errorScripts\":\"$undefined\",\"template\":[\"$\",\"$Le\",null,{}],\"templateStyles\":\"$undefined\",\"templateScripts\":\"$undefined\",\"notFound\":\"$undefined\",\"notFoundStyles\":\"$undefined\",\"styles\":null}],[\"$\",\"$1a\",null,{\"children\":[\"$\",\"$1a\",null,{\"fallback\":null,\"children\":[\"$\",\"$L1b\",null,{\"reason\":\"next/dynamic\",\"children\":[\"$\",\"$L1c\",null,{}]}]}]}],[\"$\",\"$L1d\",null,{\"categoryName\":\"Blog\",\"formPosition\":\"Bottom Sticky\"}],[\"$\",\"$L16\",null,{\"footerMenu\":{\"footer_toggle_menu\":[{\"id\":0,\"title\":\"Market\",\"collapsed\":true,\"subItems\":[{\"itemText\":\"Share Market\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Equities\",\"itemLink\":\"https://www.indiainfoline.com/markets\"},{\"itemText\":\"Market Map\",\"itemLink\":\"https://www.indiainfoline.com/markets/marketmap\"},{\"itemText\":\"Top Losers\",\"itemLink\":\"https://www.indiainfoline.com/markets/nse/gainers-losers\"},{\"itemText\":\"Top Gainers\",\"itemLink\":\"https://www.indiainfoline.com/markets/nse/gainers-losers\"},{\"itemText\":\"BSE\",\"itemLink\":\"https://www.indiainfoline.com/bse\"},{\"itemText\":\"NSE\",\"itemLink\":\"https://www.indiainfoline.com/nse\"},{\"itemText\":\"Hot Stocks\",\"itemLink\":\"https://www.indiainfoline.com/markets/hot-stocks\"},{\"itemText\":\"Commodity\",\"itemLink\":\"https://www.indiainfoline.com/markets/commodity\"},{\"itemText\":\"Global Investing\",\"itemLink\":\"https://www.indiainfoline.com/global-investing/\"}]},{\"itemText\":\"Global Indices\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Gift Nifty\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/gift-nifty\"},{\"itemText\":\"NASDAQ\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/us-tech-composite\"},{\"itemText\":\"DAX\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/dax\"},{\"itemText\":\"Dow Jones\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/dow\"},{\"itemText\":\"Hang Seng\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/hang-seng\"},{\"itemText\":\"S\u0026P 500\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/sp\"},{\"itemText\":\"Taiwan Weighted\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/taiwan-weighted\"},{\"itemText\":\"CAC 40\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/cac-40\"},{\"itemText\":\"FTSE 100\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/ftse-100\"},{\"itemText\":\"Nikkei 225\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/nikkei-225\"},{\"itemText\":\"S\u0026P ASX 200\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/sp-asx-200\"},{\"itemText\":\"Shanghai Composite\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/shanghai-composite\"},{\"itemText\":\"US 30\",\"itemLink\":\"https://www.indiainfoline.com/markets/global-indices/us-30\"}]},{\"itemText\":\"Indian Indices (1-11)\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Nifty 50\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-50\"},{\"itemText\":\"Sensex\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/bse-sensex\"},{\"itemText\":\"Nifty small cap 100\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-smallcap-100\"},{\"itemText\":\"Nifty Midcap Select\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-midcap-select\"},{\"itemText\":\"Nifty Smallcap 50\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-smallcap-50\"},{\"itemText\":\"SP BSE Largecap\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/bse-largecap\"},{\"itemText\":\"Nifty Smallcap 250\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-smallcap-250\"},{\"itemText\":\"Nifty 100 Liquid 15\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-100-liquid-15\"},{\"itemText\":\"Nifty Midcap 50\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-midcap-50\"},{\"itemText\":\"Nifty50 Value 20\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty50-value-20\"},{\"itemText\":\"Nifty Financial Services\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-financial-services\"}]},{\"itemText\":\"Indian Indices (11-22)\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Nifty Infrastructure\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-infrastructure\"},{\"itemText\":\"Nifty Energy\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-energy\"},{\"itemText\":\"Nifty IT\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-it\"},{\"itemText\":\"Nifty Consumption\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-india-consumption\"},{\"itemText\":\"Sp BSE Sensex 50 Index\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/bse-sensex-50\"},{\"itemText\":\"Sp BSE Teck\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/bse-teck\"},{\"itemText\":\"Sp BSE Midcap Select\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/bse-midcap-select-index\"},{\"itemText\":\"Nifty Private Bank\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-private-bank\"},{\"itemText\":\"Nifty Healthcare Index\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-healthcare-index\"},{\"itemText\":\"Nifty Consumer Durables\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-consumer-durables\"},{\"itemText\":\"Nifty 500\",\"itemLink\":\"https://www.indiainfoline.com/markets/indices/nifty-500\"}]}]},{\"id\":1,\"title\":\"Derivatives\",\"collapsed\":true,\"subItems\":[{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"F\u0026O Overview\",\"itemLink\":\"https://www.indiainfoline.com/markets/derivatives/futures-and-options\"},{\"itemText\":\"Todays Strategy\",\"itemLink\":\"https://www.indiainfoline.com/markets/derivatives/todays-strategy\"},{\"itemText\":\"Roll Over\",\"itemLink\":\"https://www.indiainfoline.com/markets/derivatives/rollover\"},{\"itemText\":\"Options Chain\",\"itemLink\":\"https://www.indiainfoline.com/markets/derivatives/option-chain\"},{\"itemText\":\"Futures\",\"itemLink\":\"https://www.indiainfoline.com/markets/derivatives/futures/nifty\"},{\"itemText\":\"Position Build Up\",\"itemLink\":\"https://www.indiainfoline.com/markets/derivatives/long-buildup\"},{\"itemText\":\"Trending F\u0026O\",\"itemLink\":\"https://www.indiainfoline.com/markets/derivatives/options/topgainers\"},{\"itemText\":\"Most Active\",\"itemLink\":\"https://www.indiainfoline.com/markets/derivatives/options-most-active-calls\"},{\"itemText\":\"Put-Call Ratio\",\"itemLink\":\"https://www.indiainfoline.com/markets/derivatives/put-call-ratio\"}]}]},{\"id\":2,\"title\":\"IPO\",\"collapsed\":true,\"subItems\":[{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"IPO Overview\",\"itemLink\":\"https://www.indiainfoline.com/ipo\"},{\"itemText\":\"IPO FPO Issues\",\"itemLink\":\"https://www.indiainfoline.com/ipo/fpo\"},{\"itemText\":\"Current IPOs \",\"itemLink\":\"https://www.indiainfoline.com/ipo/current-ipo\"},{\"itemText\":\"Basis Of Allotment\",\"itemLink\":\"https://www.indiainfoline.com/ipo/basis-of-allotment\"},{\"itemText\":\"Draft Prospectus\",\"itemLink\":\"https://www.indiainfoline.com/ipo/draft-prospectus\"},{\"itemText\":\"Recently Listed IPOs\",\"itemLink\":\"https://www.indiainfoline.com/ipo/newly-listed-ipo\"},{\"itemText\":\"Upcoming IPOs\",\"itemLink\":\"https://www.indiainfoline.com/ipo/upcoming-ipo\"}]}]},{\"id\":3,\"title\":\"Mutual Funds\",\"collapsed\":true,\"subItems\":[{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Overview\",\"itemLink\":\"https://www.indiainfoline.com/mutualfunds/overview\"},{\"itemText\":\"Equity Fund\",\"itemLink\":\"https://www.indiainfoline.com/mutualfunds/equity-funds\"},{\"itemText\":\"Debt Fund\",\"itemLink\":\"https://www.indiainfoline.com/mutualfunds/debt-funds\"},{\"itemText\":\"Balanced Fund\",\"itemLink\":\"https://www.indiainfoline.com/mutualfunds/balanced-funds\"},{\"itemText\":\"ELSS Fund\",\"itemLink\":\"https://www.indiainfoline.com/mutualfunds/elss-funds\"},{\"itemText\":\"NFO Updates\",\"itemLink\":\"https://www.indiainfoline.com/mutualfunds/new-fund-offer-updates\"},{\"itemText\":\"ETF\",\"itemLink\":\"https://www.indiainfoline.com/mutualfunds/etf\"},{\"itemText\":\"Fund Houses\",\"itemLink\":\"https://www.indiainfoline.com/mutualfunds/fundhouses\"},{\"itemText\":\"Dividend Tracker\",\"itemLink\":\"https://www.indiainfoline.com/mutualfunds/dividend-tracker\"}]}]},{\"id\":4,\"title\":\"Calculators\",\"collapsed\":true,\"subItems\":[{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"EMI Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/emi-calculator\"},{\"itemText\":\"SIP Calculator\",\"itemLink\":\"https://www.indiainfoline.com/sip-calculators\"},{\"itemText\":\"PPF Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/ppf-calculator\"},{\"itemText\":\"Home Loan EMI Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/home-loan-emi-calculator\"},{\"itemText\":\"Compound Interest Calculator\",\"itemLink\":\"https://www.indiainfoline.com/compound-interest-calculator\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Gratuity Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/gratuity-calculator\"},{\"itemText\":\"FD Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/fd-calculators\"},{\"itemText\":\"Car Loan EMI Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/car-loan-emi-calculator\"},{\"itemText\":\"NPS Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/nps-calculator\"},{\"itemText\":\"Personal Loan EMI Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/personal-loan-emi-calculator\"},{\"itemText\":\"RD Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/rd-calculator\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"GST Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/gst-calculator\"},{\"itemText\":\"HRA Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/hra-calculator\"},{\"itemText\":\"Salary Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/salary-calculator\"},{\"itemText\":\"Home Loan Eligibility Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/home-loan-eligibility-calculator\"},{\"itemText\":\"EPF Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/epf-calculator\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Mutual Fund Returns Calculator\",\"itemLink\":\"https://www.indiainfoline.com/mutual-fund-calculator\"},{\"itemText\":\"NSC Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/nsc-calculator\"},{\"itemText\":\"Inflation Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/inflation-calculator\"},{\"itemText\":\"Retirement Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/retirement-calculator\"},{\"itemText\":\"Education Loan EMI Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/education-loan-emi-calculator\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Credit Card EMI Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/credit-card-emi-calculator\"},{\"itemText\":\"Atal Pension Yojana Calculator Online (APY) Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/apy-calculator\"},{\"itemText\":\"Elss Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/elss-calculator\"},{\"itemText\":\"Loan Against Property EMI Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/loan-against-property-emi-calculator\"},{\"itemText\":\"Flat Vs Reducing Rate Calculator\",\"itemLink\":\"https://www.indiainfoline.com/calculators/flat-vs-reducing-rate-calculator\"}]}]},{\"id\":5,\"title\":\"Nifty 50\",\"collapsed\":true,\"subItems\":[{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Asian Paints Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/asian-paints-ltd-share-price\"},{\"itemText\":\"Britannia Industries Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/britannia-industries-ltd-share-price\"},{\"itemText\":\"Cipla Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/cipla-ltd-share-price\"},{\"itemText\":\"Eicher Motors Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/eicher-motors-ltd-share-price\"},{\"itemText\":\"Nestle India Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/nestle-india-ltd-share-price\"},{\"itemText\":\"Grasim Industries Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/grasim-industries-ltd-share-price\"},{\"itemText\":\"Hero MotoCorp Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/hero-motocorp-ltd-share-price\"},{\"itemText\":\"Hindalco Industries Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/hindalco-industries-ltd-share-price\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Hindustan Unilever Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/hindustan-unilever-ltd-share-price\"},{\"itemText\":\"ITC Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/itc-ltd-share-price\"},{\"itemText\":\"Larsen \u0026 Toubro Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/larsen-toubro-ltd-share-price\"},{\"itemText\":\"Mahindra \u0026 Mahindra Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/mahindra-mahindra-ltd-share-price\"},{\"itemText\":\"Reliance Industries Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/reliance-industries-ltd-share-price\"},{\"itemText\":\"Tata Consumer Products Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/tata-consumer-products-ltd-share-price\"},{\"itemText\":\"Tata Motors Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/tata-motors-ltd-share-price\"},{\"itemText\":\"Tata Steel Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/tata-steel-ltd-share-price\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Wipro Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/wipro-ltd-share-price\"},{\"itemText\":\"Dr Reddys Laboratories Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/dr-reddys-laboratories-ltd-share-price\"},{\"itemText\":\"Titan Company Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/titan-company-ltd-share-price\"},{\"itemText\":\"State Bank of India\",\"itemLink\":\"https://www.indiainfoline.com/company/state-bank-of-india-share-price\"},{\"itemText\":\"Bharat Petroleum Corporation Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/bharat-petroleum-corporation-ltd-share-price\"},{\"itemText\":\"Kotak Mahindra Bank Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/kotak-mahindra-bank-ltd-share-price\"},{\"itemText\":\"UPL Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/upl-ltd-share-price\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Infosys Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/infosys-ltd-share-price\"},{\"itemText\":\"Bajaj Finance Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/bajaj-finance-ltd-share-price\"},{\"itemText\":\"Adani Enterprises Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/adani-enterprises-ltd-share-price\"},{\"itemText\":\"Sun Pharmaceuticals Industries Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/sun-pharmaceuticals-industries-ltd-share-price\"},{\"itemText\":\"JSW Steel Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/jsw-steel-ltd-share-price\"},{\"itemText\":\"HDFC Bank Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/hdfc-bank-ltd-share-price\"},{\"itemText\":\"Tata Consultancy Services Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/tata-consultancy-services-ltd-share-price\"},{\"itemText\":\"ICICI Bank Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/icici-bank-ltd-share-price\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Power Grid Corporation of India Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/power-grid-corporation-of-india-ltd-share-price\"},{\"itemText\":\"Maruti Suzuki India Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/maruti-suzuki-india-ltd-share-price\"},{\"itemText\":\"IndusInd Bank Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/indusind-bank-ltd-share-price\"},{\"itemText\":\"Axis Bank Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/axis-bank-ltd-share-price\"},{\"itemText\":\"HCL Technologies Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/hcl-technologies-ltd-share-price\"},{\"itemText\":\"Oil \u0026 Natural Gas Corpn Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/oil-natural-gas-corpn-ltd-share-price\"},{\"itemText\":\"NTPC Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/ntpc-ltd-share-price\"},{\"itemText\":\"Coal India Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/coal-india-ltd-share-price\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Bharti Airtel Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/bharti-airtel-ltd-share-price\"},{\"itemText\":\"Tech Mahindra Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/tech-mahindra-ltd-share-price\"},{\"itemText\":\"LTIMindtree Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/ltimindtree-ltd-share-price\"},{\"itemText\":\"Divis Laboratories Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/divis-laboratories-ltd-share-price\"},{\"itemText\":\"Adani Ports \u0026 Special Economic Zone Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/adani-ports-special-economic-zone-ltd-share-price\"},{\"itemText\":\"HDFC Life Insurance Company Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/hdfc-life-insurance-company-ltd-share-price\"},{\"itemText\":\"SBI Life Insurance Company Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/sbi-life-insurance-company-ltd-share-price\"},{\"itemText\":\"UltraTech Cement Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/ultratech-cement-ltd-share-price\"},{\"itemText\":\"Bajaj Auto Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/bajaj-auto-ltd-share-price\"},{\"itemText\":\"Bajaj Finserv Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/bajaj-finserv-ltd-share-price\"}]}]},{\"id\":6,\"title\":\"Company\",\"collapsed\":true,\"subItems\":[{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Bank of Baroda\",\"itemLink\":\"https://www.indiainfoline.com/company/bank-of-baroda-share-price\"},{\"itemText\":\"Canara Bank\",\"itemLink\":\"https://www.indiainfoline.com/company/canara-bank-share-price\"},{\"itemText\":\"Indian Bank\",\"itemLink\":\"https://www.indiainfoline.com/company/indian-bank-share-price\"},{\"itemText\":\"Bank of India\",\"itemLink\":\"https://www.indiainfoline.com/company/bank-of-india-share-price\"},{\"itemText\":\"SBI Cards\",\"itemLink\":\"https://www.indiainfoline.com/company/sbi-cards-payment-services-ltd-share-price\"},{\"itemText\":\"Union Bank\",\"itemLink\":\"https://www.indiainfoline.com/company/union-bank-of-india-share-price\"},{\"itemText\":\"Yes Bank\",\"itemLink\":\"https://www.indiainfoline.com/company/yes-bank-ltd-share-price\"},{\"itemText\":\"IDFC First Bank\",\"itemLink\":\"https://www.indiainfoline.com/company/idfc-first-bank-ltd-share-price\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Delhivery\",\"itemLink\":\"https://www.indiainfoline.com/company/delhivery-ltd-share-price\"},{\"itemText\":\"Federal Bank\",\"itemLink\":\"https://www.indiainfoline.com/company/federal-bank-ltd-share-price\"},{\"itemText\":\"Bandhan Bank\",\"itemLink\":\"https://www.indiainfoline.com/company/bandhan-bank-ltd-share-price\"},{\"itemText\":\"Ashok Leyland\",\"itemLink\":\"https://www.indiainfoline.com/company/ashok-leyland-ltd-share-price\"},{\"itemText\":\"ICICI Lombard\",\"itemLink\":\"https://www.indiainfoline.com/company/icici-lombard-general-insurance-company-ltd-share-price\"},{\"itemText\":\"Muthoot Finance\",\"itemLink\":\"https://www.indiainfoline.com/company/muthoot-finance-ltd-share-price\"},{\"itemText\":\"Vodafone Idea\",\"itemLink\":\"https://www.indiainfoline.com/company/vodafone-idea-ltd-share-price\"},{\"itemText\":\"Dr Lal Pathlabs\",\"itemLink\":\"https://www.indiainfoline.com/company/dr-lal-pathlabs-ltd-share-price\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Mankind Pharma\",\"itemLink\":\"https://www.indiainfoline.com/company/mankind-pharma-ltd-share-price\"},{\"itemText\":\"Shriram Finance\",\"itemLink\":\"https://www.indiainfoline.com/company/shriram-finance-ltd-share-price\"},{\"itemText\":\"Vedanta\",\"itemLink\":\"https://www.indiainfoline.com/company/vedanta-ltd-share-price\"},{\"itemText\":\"Siemens\",\"itemLink\":\"https://www.indiainfoline.com/company/siemens-ltd-share-price\"},{\"itemText\":\"NMDC\",\"itemLink\":\"https://www.indiainfoline.com/company/nmdc-ltd-share-price\"},{\"itemText\":\"Torrent Power\",\"itemLink\":\"https://www.indiainfoline.com/company/torrent-power-ltd-share-price\"},{\"itemText\":\"HDFC AMC\",\"itemLink\":\"https://www.indiainfoline.com/company/hdfc-asset-management-company-ltd-share-price\"},{\"itemText\":\"Bosch\",\"itemLink\":\"https://www.indiainfoline.com/company/bosch-ltd-share-price\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Apollo Tyres\",\"itemLink\":\"https://www.indiainfoline.com/company/apollo-tyres-ltd-share-price\"},{\"itemText\":\"Adani Power\",\"itemLink\":\"https://www.indiainfoline.com/company/adani-power-ltd-share-price\"},{\"itemText\":\"DLF\",\"itemLink\":\"https://www.indiainfoline.com/company/dlf-ltd-share-price\"},{\"itemText\":\"Lupin\",\"itemLink\":\"https://www.indiainfoline.com/company/lupin-ltd-share-price\"},{\"itemText\":\"GAIL\",\"itemLink\":\"https://www.indiainfoline.com/company/gail-india-ltd-share-price\"},{\"itemText\":\"MRF\",\"itemLink\":\"https://www.indiainfoline.com/company/mrf-ltd-share-price\"},{\"itemText\":\"Tata Elxsi\",\"itemLink\":\"https://www.indiainfoline.com/company/tata-elxsi-ltd-share-price\"},{\"itemText\":\"ICICI Pru Life\",\"itemLink\":\"https://www.indiainfoline.com/company/icici-prudential-life-insurance-company-ltd-share-price\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Adani Wilmar\",\"itemLink\":\"https://www.indiainfoline.com/company/adani-wilmar-ltd-share-price\"},{\"itemText\":\"Berger Paints\",\"itemLink\":\"https://www.indiainfoline.com/company/berger-paints-india-ltd-share-price\"},{\"itemText\":\"Tube Investments\",\"itemLink\":\"https://www.indiainfoline.com/company/tube-investments-of-india-ltd-share-price\"},{\"itemText\":\"Aditya Birla Cap\",\"itemLink\":\"https://www.indiainfoline.com/company/aditya-birla-capital-ltd-share-price\"},{\"itemText\":\"Voltas\",\"itemLink\":\"https://www.indiainfoline.com/company/voltas-ltd-share-price\"},{\"itemText\":\"Indus Towers\",\"itemLink\":\"https://www.indiainfoline.com/company/indus-towers-ltd-share-price\"},{\"itemText\":\"Bharat Electron\",\"itemLink\":\"https://www.indiainfoline.com/company/bharat-electronics-ltd-share-price\"},{\"itemText\":\"Biocon\",\"itemLink\":\"https://www.indiainfoline.com/company/biocon-ltd-share-price\"}]},{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Life Insurance Corporation of India\",\"itemLink\":\"https://www.indiainfoline.com/company/life-insurance-corporation-of-india-share-price\"},{\"itemText\":\"Mphasis\",\"itemLink\":\"https://www.indiainfoline.com/company/mphasis-ltd-share-price\"},{\"itemText\":\"REC Ltd\",\"itemLink\":\"https://www.indiainfoline.com/company/rec-ltd-share-price\"},{\"itemText\":\"Varun Beverages\",\"itemLink\":\"https://www.indiainfoline.com/company/varun-beverages-ltd-share-price\"},{\"itemText\":\"Coforge\",\"itemLink\":\"https://www.indiainfoline.com/company/coforge-ltd-share-price\"},{\"itemText\":\"Gujarat Gas\",\"itemLink\":\"https://www.indiainfoline.com/company/gujarat-gas-ltd-share-price\"},{\"itemText\":\"United Spirits\",\"itemLink\":\"https://www.indiainfoline.com/company/united-spirits-ltd-share-price\"},{\"itemText\":\"ACC\",\"itemLink\":\"https://www.indiainfoline.com/company/acc-ltd-share-price\"},{\"itemText\":\"Jindal Steel\",\"itemLink\":\"https://www.indiainfoline.com/company/jindal-steel-power-ltd-share-price\"}]}]},{\"id\":7,\"title\":\"Loans\",\"collapsed\":true,\"subItems\":[{\"itemText\":\"\",\"itemLink\":\"\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"Gold Loan\",\"itemLink\":\"https://www.indiainfoline.com/gold-loan\"},{\"itemText\":\"Business Loan\",\"itemLink\":\"https://www.indiainfoline.com/business-loan\"},{\"itemText\":\"Personal Finance\",\"itemLink\":\"https://www.indiainfoline.com/personal-finance-loan\"},{\"itemText\":\"Educational Loan\",\"itemLink\":\"https://www.indiainfoline.com/personal-finance-loan/eduction-loan\"}]}]},{\"id\":8,\"title\":\"Knowledge Center\",\"collapsed\":true,\"subItems\":[{\"itemText\":\"Demat Account\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"What is a Demat Account?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account/what-demat-account\"},{\"itemText\":\"How To Open a Demat Account\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account/how-to-open-demat-account\"},{\"itemText\":\"Different Types of Demat Account\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account/different-types-of-demat-account\"},{\"itemText\":\"Know Your Demat Account Number\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account/know-your-demat-account-number\"},{\"itemText\":\"What do DP Charges Mean?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account/what-do-dp-charges-mean\"},{\"itemText\":\"What is Tpin in a Demat Account\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account/what-is-tpin-in-a-demat-account\"},{\"itemText\":\"What is Dematerialization and its process?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account/what-is-dematerialization-and-Its-process\"},{\"itemText\":\"How to Dematerialize Your Physical Share Certificates?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account/how-to-dematerialize-your-physical-share-certificates\"},{\"itemText\":\"How to Transfer Shares From One Demat Account to Another?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account/how-to-transfer-shares-from-one-demat-account-to-another\"},{\"itemText\":\"Difference Between Demat Account and Trading Account\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/demat-account/difference-between-demat-account-and-trading-account\"}]},{\"itemText\":\"Trading Account\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"What is Trading?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account/what-is-trading\"},{\"itemText\":\"What is a Trading Account?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account/what-is-trading-account\"},{\"itemText\":\"How to Open a Trading Account\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account/how-open-trading-account\"},{\"itemText\":\"Trading Account Opening Fees and Charges\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account/trading-account-opening-fees-and-Charges\"},{\"itemText\":\"Difference Between NRE And NRO Account\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account/difference-between-nre-and-nro-account\"},{\"itemText\":\"What is a Simple Moving Average Trading Strategy?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account/what-is-a-simple-moving-average-trading-strategy\"},{\"itemText\":\"7 reasons why intraday traders lose money in the stock markets\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account/seven-reasons-why-intraday-traders-lose-money-in-the-stock-markets\"},{\"itemText\":\"What are the benefits of investing in Equity Shares?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account/what-are-the-benefits-of-investing-in-equity\"},{\"itemText\":\"How to reactivate Trading Account\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account/how-to-reactivate-trading-account\"},{\"itemText\":\"Pre-Market: Explained in Detail\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/trading-account/what-is-pre-market-trading\"}]},{\"itemText\":\"Share Market\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"What is Share Market?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market/what-is-share-market\"},{\"itemText\":\"What are Shares and Types of Shares?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market/what-are-shares-and-types-of-shares\"},{\"itemText\":\"Share Market Investment Guide for Beginners\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market/share-market-investment-guide-for-beginners\"},{\"itemText\":\"How to Invest in the Share Market?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market/how-to-invest-in-the-share-market\"},{\"itemText\":\"Share Market Timings in India\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market/share-market-timings-in-india\"},{\"itemText\":\"LTP in Share Market\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market/ltp-in-share-market\"},{\"itemText\":\"Difference Between NSDL and CDSL\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market/difference-between-nsdl-and-cdsl\"},{\"itemText\":\"What do Sensex, BSE, NSE, and Nifty Mean?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market/what-do-sensex-bse-nse-and-nifty-mean\"},{\"itemText\":\"Bank Nifty Options Tips and Strategies\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market/bank-nifty-option-tips-and-strategy\"},{\"itemText\":\"How to Buy shares Online in India?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/share-market/how-to-buy-shares-online-in-india\"}]},{\"itemText\":\"Online Share Trading\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"What is Option Trading\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading/what-is-options-trading\"},{\"itemText\":\"What is Scalp Trading?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading/what-is-scalp-trading\"},{\"itemText\":\"What is Swing Trading? Understanding, Advantages and Effective Tactics\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading/what-is-swing-trading\"},{\"itemText\":\"What Kind of Stocks to Choose for Intraday Trading?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading/what-kind-stocks-choose-intraday-trading\"},{\"itemText\":\"What is MTM?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading/what-is-mtm\"},{\"itemText\":\"What is Derivative Trading?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading/what-is-derivative-trading\"},{\"itemText\":\"How Does Intraday Trading Works\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading/how-does-intraday-trading-works\"},{\"itemText\":\"Top 10 Stock Trading Terms You Must Know\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading/stock-trading-terms-to-know\"},{\"itemText\":\"What is the Timing for Intraday Trading?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading/what-is-the-timing-for-intraday-trading\"},{\"itemText\":\"Eight Rules for Selecting Stocks for Intraday Trading\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/online-share-trading/eight-rules-for-selecting-stocks-for-intraday-trading\"}]},{\"itemText\":\"Futures \u0026 Options\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives\",\"class\":\"colorWhite\",\"subItems\":[{\"itemText\":\"What are Derivatives?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives/what-are-derivatives\"},{\"itemText\":\"What are the different types of Derivatives?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives/what-are-the-different-types-of-derivatives\"},{\"itemText\":\"What is the Difference Between Call and Put Option?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives/what-is-the-difference-between-call-and-put-option\"},{\"itemText\":\"A complete guide to understanding Nifty Option Chain\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives/complete-guide-understanding-nifty-option-chain\"},{\"itemText\":\"What is F\u0026O Ban List?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives/what-is-f-and-o-ban-list\"},{\"itemText\":\"Options: What is ATM, ITM, OTM?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives/options-what-atm-itm-otm\"},{\"itemText\":\"How to Trade in Futures and Options?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives/how-to-trade-in-futures-and-options\"},{\"itemText\":\"What are Swaps?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives/what-are-swaps\"},{\"itemText\":\"Difference Between Forward And Futures Contract\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives/difference-between-forward-and-future-contract\"},{\"itemText\":\"What is Max Pain?\",\"itemLink\":\"https://www.indiainfoline.com/knowledge-center/derivatives/what-is-max-pain\"}]}]},{\"id\":9,\"title\":\"News\",\"collapsed\":true,\"subItems\":[{\"itemText\":\"Top News\",\"itemLink\":\"https://www.indiainfoline.com/news/top-share-market-news\",\"subItems\":[{\"itemText\":\"Banks\",\"itemLink\":\"https://www.indiainfoline.com/news/banks\"},{\"itemText\":\"Budget\",\"itemLink\":\"https://www.indiainfoline.com/news/budget\"},{\"itemText\":\"Business\",\"itemLink\":\"https://www.indiainfoline.com/news/business\"},{\"itemText\":\"Companies\",\"itemLink\":\"https://www.indiainfoline.com/news/companies\"}]},{\"itemText\":\"Currency\",\"itemLink\":\"https://www.indiainfoline.com/news/currency\",\"subItems\":[{\"itemText\":\"Earnings\",\"itemLink\":\"https://www.indiainfoline.com/news/earnings\"},{\"itemText\":\"Economy\",\"itemLink\":\"https://www.indiainfoline.com/news/economy\"},{\"itemText\":\"Editor's Choice\",\"itemLink\":\"https://www.indiainfoline.com/news/editors-choice\"},{\"itemText\":\"FMCG\",\"itemLink\":\"https://www.indiainfoline.com/news/fmcg\"}]},{\"itemText\":\"Gold\",\"itemLink\":\"https://www.indiainfoline.com/news/gold\",\"subItems\":[{\"itemText\":\"Inflation Watch\",\"itemLink\":\"https://www.indiainfoline.com/news/inflation-watch\"},{\"itemText\":\"International\",\"itemLink\":\"https://www.indiainfoline.com/news/international\"},{\"itemText\":\"Invest Right\",\"itemLink\":\"https://www.indiainfoline.com/news/invest-right\"},{\"itemText\":\"IPO\",\"itemLink\":\"https://www.indiainfoline.com/news/ipo\"}]},{\"itemText\":\"Market\",\"itemLink\":\"https://www.indiainfoline.com/news/markets\",\"subItems\":[{\"itemText\":\"Merger \u0026 Acquisitions\",\"itemLink\":\"https://www.indiainfoline.com/news/mergers-acquisitions\"},{\"itemText\":\"Mutual Funds\",\"itemLink\":\"https://www.indiainfoline.com/news/mutual-funds\"},{\"itemText\":\"Startups\",\"itemLink\":\"https://www.indiainfoline.com/news/startups\"},{\"itemText\":\"Leader's Speak\",\"itemLink\":\"https://www.indiainfoline.com/news/leaders-speak\"}]}]}],\"footer_menu\":[{\"sub_section_name\":\"About\",\"link_details\":[{\"link_name\":\"IIFL Capital\",\"link_url\":\"https://www.indiainfoline.com/securities/business-overview.php\"},{\"link_name\":\"Locate Us\",\"link_url\":\"https://www.indiainfoline.com/contactus/branch-locator\"},{\"link_name\":\"Contact Us\",\"link_url\":\"https://www.indiainfoline.com/contactus\"}]},{\"sub_section_name\":\"IIFL Group\",\"link_details\":[{\"link_name\":\"IIFL Finance\",\"link_url\":\"https://www.iifl.com/\"},{\"link_name\":\"IIFL Home Finance\",\"link_url\":\"https://www.iiflhomeloans.com/\"}]},{\"sub_section_name\":\"Products \u0026 Services\",\"link_details\":[{\"link_name\":\"Open Demat Account\",\"link_url\":\"https://www.indiainfoline.com/open-demat-account\"},{\"link_name\":\"Become a Partner\",\"link_url\":\"https://www.indiainfoline.com/business-partners/\"},{\"link_name\":\"PMS (Portfolio Management Services)\",\"link_url\":\"https://www.iiflcapital.com/pcg/portfolio-management-services\"},{\"link_name\":\"AIF (Alternative Investment Funds)\",\"link_url\":\"https://www.iiflcapital.com/pcg/alternative-investment-funds\"},{\"link_name\":\"Research Report\",\"link_url\":\"https://www.indiainfoline.com/market-research-reports\"}]},{\"sub_section_name\":\"Trading Documentation\",\"link_details\":[{\"link_name\":\"Login to Trade\",\"link_url\":\"https://ttweb.indiainfoline.com/Trade/Login.aspx\"},{\"link_name\":\"Download TT\",\"link_url\":\"https://ttweb.indiainfoline.com/Trade/Downloads.aspx\"},{\"link_name\":\"Download Forms\",\"link_url\":\"https://www.indiainfoline.com/core/home-page/get-download-forms\"},{\"link_name\":\"Document \u0026 Info\",\"link_url\":\"https://ttweb.indiainfoline.com/trade/frmInformation2customer.aspx\"},{\"link_name\":\"Investor Charter for Stock Broker\",\"link_url\":\"https://ttweb.indiainfoline.com/trade/downloads/IIFL_Investor_Charter_for_Stock_Broker.pdf\"},{\"link_name\":\"Investor Charter for Depository Participant\",\"link_url\":\"https://ttweb.indiainfoline.com/trade/downloads/IIFL_Investor_Charter_for_Depository_Participant.pdf\"},{\"link_name\":\"Information contained in links to the Investor Charter\",\"link_url\":\"https://ttweb.indiainfoline.com/trade/downloads/DP_Annexure_B.pdf\"},{\"link_name\":\"SCORES\",\"link_url\":\"https://web.indiainfoline.com/assets/pdf/Filing-of-complaints-on-scores-v2.pdf\"},{\"link_name\":\"Smart ODR\",\"link_url\":\"https://smartodr.in/login\"}]},{\"sub_section_name\":\"Useful Links\",\"link_details\":[{\"link_name\":\"Union Budget\",\"link_url\":\"https://www.indiainfoline.com/budget-2024\"},{\"link_name\":\"Budget Glossary\",\"link_url\":\"https://www.indiainfoline.com/budget-glossary\"},{\"link_name\":\"KARVY Customer\",\"link_url\":\"https://wecarekarvy.indiainfoline.com/\"},{\"link_name\":\"Podcast\",\"link_url\":\"https://www.indiainfoline.com/markets/podcast/1\"},{\"link_name\":\"Webinars\",\"link_url\":\"https://www.indiainfoline.com/webinars/live\"},{\"link_name\":\"Mandatory Display of Information\",\"link_url\":\"https://www.indiainfoline.com/mandatory-display-of-information\"},{\"link_name\":\"Public Notice of Non-Association \u0026 Awareness\",\"link_url\":\"https://content.indiainfoline.com/PDF/public-notice-aug-24.pdf\"}]},{\"sub_section_name\":\"For Investors\",\"link_details\":[{\"link_name\":\"NSDL eVoting\",\"link_url\":\"https://www.evoting.nsdl.com/\"},{\"link_name\":\"CSDL eVoting\",\"link_url\":\"https://evoting.cdslindia.com/Evoting/EvotingLogin\"},{\"link_name\":\"Client Collateral Details (NSE)\",\"link_url\":\"https://investorhelpline.nseindia.com/ClientCollateral/welcomeCLUser\"},{\"link_name\":\"Investor Education | BSE\",\"link_url\":\"https://www.bseipf.com/investors_education.html\"},{\"link_name\":\"Client Collateral Details (NCDEX)\",\"link_url\":\"https://ncdex.com/subscriber/login\"},{\"link_name\":\"Client Collateral Details (MCX)\",\"link_url\":\"https://clientreports.mcxccl.com/#/\"},{\"link_name\":\"SEBI Investor\",\"link_url\":\"https://investor.sebi.gov.in/\"},{\"link_name\":\"Collateral Placed with IIFL Securities (BSE Plus)\",\"link_url\":\"https://bseplus.bseindia.com/\"},{\"link_name\":\"Centralized mechanism for reporting the demise of an investor through KRAs (SOP)\",\"link_url\":\"https://www.indiainfoline.com/assets/pdf/20240103-28%20-%20Annexure_A_Common-SOP-for-Centralized-Demise-information-1.pdf\"}]}],\"footer_term_menu\":[{\"link_name\":\"Disclaimer\",\"link_url\":\"https://www.indiainfoline.com/disclaimer\"},{\"link_name\":\"Research Disclaimer\",\"link_url\":\"https://www.indiainfoline.com/research/disclaimer\"},{\"link_name\":\"Twitter Disclaimer\",\"link_url\":\"https://www.indiainfoline.com/twitter-disclaimer\"},{\"link_name\":\"Advertisement Disclaimer\",\"link_url\":\"https://www.indiainfoline.com/assets/pdf/advertisement_disclaimer.pdf\"},{\"link_name\":\"Terms \u0026 Conditions\",\"link_url\":\"https://www.indiainfoline.com/termsandconditions\"},{\"link_name\":\"Privacy Policy\",\"link_url\":\"https://www.indiainfoline.com/privacypolicy\"},{\"link_name\":\"RBI Policy Update\",\"link_url\":\"https://www.indiainfoline.com/rbi-updates\"},{\"link_name\":\"CSR Policy\",\"link_url\":\"https://www.indiainfoline.com/csr/\"},{\"link_name\":\"Sitemap\",\"link_url\":\"https://www.indiainfoline.com/sitemap.html\"}],\"attention_content\":\"$1e\",\"disclosure_content\":\"\u003ch3\u003eRISK DISCLOSURE ON DERIVATIVES\u003c/h3\u003e\\n\u003cul\u003e\\n\u003cli\u003e9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.\u003c/li\u003e\\n\u003cli\u003eOn an average, loss makers registered net trading loss close to Rs. 50,000.\u003c/li\u003e\\n\u003cli\u003eOver and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.\u003c/li\u003e\\n\u003cli\u003eThose making net trading profits, incurred between 15% to 50% of such profits as transaction cost.\u003c/li\u003e\\n\u003c/ul\u003e\\n\"}}]]\n"])</script><script>self.__next_f.push([1,"1f:I[3822,[\"5935\",\"static/chunks/5935-0097ee37fee1dfd5.js\",\"1749\",\"static/chunks/1749-df4f356df9770978.js\",\"2627\",\"static/chunks/2627-ba0767891a2a6e8a.js\",\"5899\",\"static/chunks/5899-b28c571abdc7cb93.js\",\"904\",\"static/chunks/904-9c5b2b88e1a0dc97.js\",\"3765\",\"static/chunks/3765-95885153ad48953f.js\",\"8224\",\"static/chunks/8224-b537a68b7ec587bc.js\",\"4981\",\"static/chunks/4981-c517f0cccbdf9f9b.js\",\"9348\",\"static/chunks/app/(stocks)/layout-518088a9803899b5.js\"],\"\"]\n20:I[68657,[\"5935\",\"static/chunks/5935-0097ee37fee1"])</script><script>self.__next_f.push([1,"dfd5.js\",\"1749\",\"static/chunks/1749-df4f356df9770978.js\",\"2627\",\"static/chunks/2627-ba0767891a2a6e8a.js\",\"5899\",\"static/chunks/5899-b28c571abdc7cb93.js\",\"904\",\"static/chunks/904-9c5b2b88e1a0dc97.js\",\"3765\",\"static/chunks/3765-95885153ad48953f.js\",\"8224\",\"static/chunks/8224-b537a68b7ec587bc.js\",\"4981\",\"static/chunks/4981-c517f0cccbdf9f9b.js\",\"9348\",\"static/chunks/app/(stocks)/layout-518088a9803899b5.js\"],\"\"]\n21:I[42667,[\"5935\",\"static/chunks/5935-0097ee37fee1dfd5.js\",\"1749\",\"static/chunks/1749-df4f356df97709"])</script><script>self.__next_f.push([1,"78.js\",\"2627\",\"static/chunks/2627-ba0767891a2a6e8a.js\",\"5899\",\"static/chunks/5899-b28c571abdc7cb93.js\",\"904\",\"static/chunks/904-9c5b2b88e1a0dc97.js\",\"3765\",\"static/chunks/3765-95885153ad48953f.js\",\"8224\",\"static/chunks/8224-b537a68b7ec587bc.js\",\"4981\",\"static/chunks/4981-c517f0cccbdf9f9b.js\",\"9348\",\"static/chunks/app/(stocks)/layout-518088a9803899b5.js\"],\"\"]\n"])</script><script>self.__next_f.push([1,"14:[\"$\",\"div\",null,{\"className\":\"jw_EUd\",\"data-name\":\"header\",\"children\":[[\"$\",\"div\",null,{\"className\":\"$undefined\"}],[\"$\",\"div\",null,{\"className\":\"$undefined\",\"children\":[[\"$\",\"div\",null,{\"className\":\"hda96d container\",\"children\":[[\"$\",\"div\",null,{\"className\":\"X34r1F\",\"children\":[\"$\",\"a\",null,{\"href\":\"/\",\"rel\":\"home\",\"className\":\"$undefined\",\"children\":[\"$\",\"img\",null,{\"src\":\"/next-assets/image/company_logo_demat.png\",\"alt\":\"iifl-logo-icon 1\",\"width\":197,\"height\":33}]}]}],[\"$\",\"div\",null,{\"className\":\"td4qCd\",\"children\":[\"$\",\"$L1f\",null,{\"type\":\"search\"}]}],[\"$\",\"div\",null,{\"className\":\"vnPVhF\",\"children\":[\"$\",\"ul\",null,{\"className\":\"L2GQYj\",\"children\":[[[[\"$\",\"li\",null,{\"className\":\" \",\"children\":[\"$\",\"a\",null,{\"href\":\"https://www.indiainfoline.com/securities/financials.php\",\"children\":\"Investor Relations\"}]}],[\"$\",\"span\",null,{\"children\":\"|\"}]],[[\"$\",\"li\",null,{\"className\":\" \",\"children\":[\"$\",\"a\",null,{\"href\":\"https://esg.churchgatepartners.com/login/companyprofile?id=3100310037003100240024004100530048004F004B0041004E0041004E00590041004100560041004E004900410053004800570049004E00490024002400\",\"children\":\"ESG Profile\"}]}],[\"$\",\"span\",null,{\"children\":\"|\"}]],false,false,false],[\"$\",\"li\",null,{\"className\":\"_BeVca\",\"children\":[[\"$\",\"span\",null,{\"className\":\"JnvXir\",\"children\":\"Login\"}],[\"$\",\"ul\",null,{\"className\":\"P7hO4t\",\"children\":[[\"$\",\"li\",\"0\",{\"children\":[\"$\",\"a\",null,{\"href\":\"https://ttweb.indiainfoline.com/Trade/Login.aspx\",\"children\":\"Login To Trade\"}]}],[\"$\",\"li\",\"1\",{\"children\":[\"$\",\"a\",null,{\"href\":\"https://www.indiainfoline.com/client/dp-holding/login/\",\"children\":\"Login To DP\"}]}],[\"$\",\"li\",\"2\",{\"children\":[\"$\",\"a\",null,{\"href\":\"https://mf.indiainfoline.com/MFOnline/Login?utm_source=indiainfoline\u0026utm_medium=header\",\"children\":\"Login To MF\"}]}]]}]]}]]}]}]]}],[\"$\",\"div\",null,{\"className\":\"OxlbGV container\",\"children\":[\"$\",\"hr\",null,{}]}],[\"$\",\"$L20\",null,{\"links\":[{\"type\":\"link\",\"text\":\"Home\",\"link\":\"https://www.indiainfoline.com\",\"children\":[]},{\"type\":\"link\",\"text\":\"News\",\"link\":\"https://www.indiainfoline.com/news\",\"children\":[]},{\"type\":\"link\",\"text\":\"IPO\",\"link\":\"https://www.indiainfoline.com/ipo\",\"children\":[{\"text\":\"Current IPO\",\"link\":\"https://www.indiainfoline.com/ipo/current-ipo\",\"type\":\"link\"},{\"text\":\"Upcoming IPO\",\"link\":\"https://www.indiainfoline.com/ipo/upcoming-ipo\",\"type\":\"link\"},{\"text\":\"Closed IPO\",\"link\":\"https://www.indiainfoline.com/ipo/closed-ipo\",\"type\":\"link\"},{\"text\":\"New Listed IPOs\",\"link\":\"https://www.indiainfoline.com/ipo/newly-listed-ipo\",\"type\":\"link\"},{\"text\":\"Basis of Allotment\",\"link\":\"https://www.indiainfoline.com/ipo/basis-of-allotment\",\"type\":\"link\"},{\"text\":\"IPO Performance\",\"link\":\"https://www.indiainfoline.com/ipo/ipo-performance\",\"type\":\"link\"},{\"text\":\"IPO / FPO ISSUES\",\"link\":\"https://www.indiainfoline.com/ipo/fpo\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Market\",\"link\":\"https://www.indiainfoline.com/markets\",\"children\":[{\"text\":\"Equities\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Gainers / Losers\",\"link\":\"https://www.indiainfoline.com/markets/nse-bse/gainers-losers\",\"type\":\"link\"},{\"text\":\"Sector Performance\",\"link\":\"https://www.indiainfoline.com/markets/sector-overview\",\"type\":\"link\"},{\"text\":\"FII - DII Activity\",\"link\":\"https://www.indiainfoline.com/markets/fii-dii/equity-debt\",\"type\":\"link\"},{\"text\":\"Market Map\",\"link\":\"https://www.indiainfoline.com/markets/marketmap\",\"type\":\"link\"},{\"text\":\"ADR / IDR\",\"link\":\"https://www.indiainfoline.com/markets/depository-receipt/gdr-adr-idr\",\"type\":\"link\"},{\"text\":\"Bulk \u0026 Block Deals\",\"link\":\"https://www.indiainfoline.com/markets/bulk-and-block\",\"type\":\"link\"}]},{\"text\":\"Derivaties\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"F\u0026O\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/futures-and-options\",\"type\":\"link\"},{\"text\":\"Options Chain\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/option-chain\",\"type\":\"link\"},{\"text\":\"Futures\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/futures/nifty\",\"type\":\"link\"},{\"text\":\"Put-Call Ratio\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/put-call-ratio\",\"type\":\"link\"}]},{\"text\":\"Commodity\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/markets/commodity\",\"type\":\"link\"},{\"text\":\"Spot Prices\",\"link\":\"https://www.indiainfoline.com/markets/commodity/spot-prices\",\"type\":\"link\"},{\"text\":\"Today's Strategy\",\"link\":\"https://www.indiainfoline.com/markets/commodity/todays-strategy\",\"type\":\"link\"},{\"text\":\"Commodity Trends\",\"link\":\"https://www.indiainfoline.com/markets/commodity/commodity-trends\",\"type\":\"link\"},{\"text\":\"Currency\",\"link\":\"https://www.indiainfoline.com/markets/commodity/crosscurrency\",\"type\":\"link\"}]},{\"text\":\"Indices\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/markets/indices\",\"type\":\"link\"},{\"text\":\"NSE (Nifty 50)\",\"link\":\"https://www.indiainfoline.com/nse\",\"type\":\"link\"},{\"text\":\"BSE (Sensex)\",\"link\":\"https://www.indiainfoline.com/bse\",\"type\":\"link\"},{\"text\":\"Global Indices\",\"link\":\"https://www.indiainfoline.com/markets/global-indices\",\"type\":\"link\"}]},{\"text\":\"Stock to Buy\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Hot Stocks\",\"link\":\"https://www.indiainfoline.com/markets/hot-stocks\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 10\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-10\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 50\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-50\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 100\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-100\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 500\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-500\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 1000\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-1000\",\"type\":\"link\"}]},{\"text\":\"Mutual Funds\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/mutualfunds/overview\",\"type\":\"link\"},{\"text\":\"SIP Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/sip-calculator\",\"type\":\"link\"},{\"text\":\"Equity Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/equity-funds\",\"type\":\"link\"},{\"text\":\"Debt Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/debt-funds\",\"type\":\"link\"},{\"text\":\"Balanced Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/balanced-funds\",\"type\":\"link\"},{\"text\":\"ELSS Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/elss-funds\",\"type\":\"link\"},{\"text\":\"ETF\",\"link\":\"https://www.indiainfoline.com/mutualfunds/etf\",\"type\":\"link\"},{\"text\":\"Fund Houses (AMC)\",\"link\":\"https://www.indiainfoline.com/mutualfunds/fundhouses\",\"type\":\"link\"},{\"text\":\"NFO\",\"link\":\"https://www.indiainfoline.com/mutualfunds/new-fund-offer-updates\",\"type\":\"link\"}]},{\"text\":\"Research\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Call Performance\",\"link\":\"https://www.indiainfoline.com/market-research-reports/call-performance\",\"type\":\"link\"},{\"text\":\"Research Report\",\"link\":\"https://www.indiainfoline.com/market-research-reports\",\"type\":\"link\"}]},{\"text\":\"Global Investing\",\"link\":\"https://www.indiainfoline.com/global-investing/\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Wealth Management\",\"link\":\"https://www.indiainfoline.com/wealth-management\",\"children\":[{\"text\":\"Portfolio Management Services\",\"link\":\"https://www.iiflcapital.com/pcg/portfolio-management-services\",\"type\":\"link\"},{\"text\":\"AIF\",\"link\":\"https://www.iiflcapital.com/pcg/alternative-investment-funds\",\"type\":\"link\"},{\"text\":\"Fintech Fund\",\"link\":\"https://www.indiainfoline.com/fintech-fund\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Learn\",\"link\":\"\",\"children\":[{\"text\":\"Knowledge Center\",\"link\":\"https://www.indiainfoline.com/knowledge-center\",\"type\":\"link\"},{\"text\":\"Blog\",\"link\":\"https://www.indiainfoline.com/blog\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Loans\",\"link\":\"\",\"children\":[{\"text\":\"Personal Finance\",\"link\":\"https://www.indiainfoline.com/personal-finance-loan\",\"type\":\"link\"},{\"text\":\"Business Loan\",\"link\":\"https://www.indiainfoline.com/business-loan\",\"type\":\"link\"},{\"text\":\"Gold Loan\",\"link\":\"https://www.indiainfoline.com/gold-loan\",\"type\":\"link\"},{\"text\":\"Educational Loan\",\"link\":\"https://www.indiainfoline.com/personal-finance-loan/eduction-loan\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Become a Partner\",\"link\":\"https://www.indiainfoline.com/business-partners\",\"children\":[]},{\"type\":\"link\",\"text\":\"Calculators\",\"link\":\"https://www.indiainfoline.com/calculators\",\"children\":[{\"text\":\"SIP Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/sip-calculator\",\"type\":\"link\"},{\"text\":\"EMI Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/emi-calculator\",\"type\":\"link\"},{\"text\":\"PPF Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/ppf-calculator\",\"type\":\"link\"},{\"text\":\"Compound Interest Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/compound-interest-calculator\",\"type\":\"link\"},{\"text\":\"GST Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/gst-calculator\",\"type\":\"link\"}]}]}]]}]]}]\n"])</script><script>self.__next_f.push([1,"15:[\"$\",\"div\",null,{\"className\":\"zxPmLi\",\"children\":[\"$\",\"$L21\",null,{\"links\":[{\"type\":\"link\",\"text\":\"Home\",\"link\":\"https://www.indiainfoline.com\",\"children\":[]},{\"type\":\"link\",\"text\":\"News\",\"link\":\"https://www.indiainfoline.com/news\",\"children\":[]},{\"type\":\"link\",\"text\":\"IPO\",\"link\":\"https://www.indiainfoline.com/ipo\",\"children\":[{\"text\":\"Current IPO\",\"link\":\"https://www.indiainfoline.com/ipo/current-ipo\",\"type\":\"link\"},{\"text\":\"Upcoming IPO\",\"link\":\"https://www.indiainfoline.com/ipo/upcoming-ipo\",\"type\":\"link\"},{\"text\":\"Closed IPO\",\"link\":\"https://www.indiainfoline.com/ipo/closed-ipo\",\"type\":\"link\"},{\"text\":\"New Listed IPOs\",\"link\":\"https://www.indiainfoline.com/ipo/newly-listed-ipo\",\"type\":\"link\"},{\"text\":\"Basis of Allotment\",\"link\":\"https://www.indiainfoline.com/ipo/basis-of-allotment\",\"type\":\"link\"},{\"text\":\"IPO Performance\",\"link\":\"https://www.indiainfoline.com/ipo/ipo-performance\",\"type\":\"link\"},{\"text\":\"IPO / FPO ISSUES\",\"link\":\"https://www.indiainfoline.com/ipo/fpo\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Market\",\"link\":\"https://www.indiainfoline.com/markets\",\"children\":[{\"text\":\"Equities\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Gainers / Losers\",\"link\":\"https://www.indiainfoline.com/markets/nse-bse/gainers-losers\",\"type\":\"link\"},{\"text\":\"Sector Performance\",\"link\":\"https://www.indiainfoline.com/markets/sector-overview\",\"type\":\"link\"},{\"text\":\"FII - DII Activity\",\"link\":\"https://www.indiainfoline.com/markets/fii-dii/equity-debt\",\"type\":\"link\"},{\"text\":\"Market Map\",\"link\":\"https://www.indiainfoline.com/markets/marketmap\",\"type\":\"link\"},{\"text\":\"ADR / IDR\",\"link\":\"https://www.indiainfoline.com/markets/depository-receipt/gdr-adr-idr\",\"type\":\"link\"},{\"text\":\"Bulk \u0026 Block Deals\",\"link\":\"https://www.indiainfoline.com/markets/bulk-and-block\",\"type\":\"link\"}]},{\"text\":\"Derivaties\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"F\u0026O\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/futures-and-options\",\"type\":\"link\"},{\"text\":\"Options Chain\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/option-chain\",\"type\":\"link\"},{\"text\":\"Futures\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/futures/nifty\",\"type\":\"link\"},{\"text\":\"Put-Call Ratio\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/put-call-ratio\",\"type\":\"link\"}]},{\"text\":\"Commodity\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/markets/commodity\",\"type\":\"link\"},{\"text\":\"Spot Prices\",\"link\":\"https://www.indiainfoline.com/markets/commodity/spot-prices\",\"type\":\"link\"},{\"text\":\"Today's Strategy\",\"link\":\"https://www.indiainfoline.com/markets/commodity/todays-strategy\",\"type\":\"link\"},{\"text\":\"Commodity Trends\",\"link\":\"https://www.indiainfoline.com/markets/commodity/commodity-trends\",\"type\":\"link\"},{\"text\":\"Currency\",\"link\":\"https://www.indiainfoline.com/markets/commodity/crosscurrency\",\"type\":\"link\"}]},{\"text\":\"Indices\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/markets/indices\",\"type\":\"link\"},{\"text\":\"NSE (Nifty 50)\",\"link\":\"https://www.indiainfoline.com/nse\",\"type\":\"link\"},{\"text\":\"BSE (Sensex)\",\"link\":\"https://www.indiainfoline.com/bse\",\"type\":\"link\"},{\"text\":\"Global Indices\",\"link\":\"https://www.indiainfoline.com/markets/global-indices\",\"type\":\"link\"}]},{\"text\":\"Stock to Buy\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Hot Stocks\",\"link\":\"https://www.indiainfoline.com/markets/hot-stocks\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 10\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-10\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 50\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-50\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 100\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-100\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 500\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-500\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 1000\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-1000\",\"type\":\"link\"}]},{\"text\":\"Mutual Funds\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/mutualfunds/overview\",\"type\":\"link\"},{\"text\":\"SIP Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/sip-calculator\",\"type\":\"link\"},{\"text\":\"Equity Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/equity-funds\",\"type\":\"link\"},{\"text\":\"Debt Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/debt-funds\",\"type\":\"link\"},{\"text\":\"Balanced Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/balanced-funds\",\"type\":\"link\"},{\"text\":\"ELSS Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/elss-funds\",\"type\":\"link\"},{\"text\":\"ETF\",\"link\":\"https://www.indiainfoline.com/mutualfunds/etf\",\"type\":\"link\"},{\"text\":\"Fund Houses (AMC)\",\"link\":\"https://www.indiainfoline.com/mutualfunds/fundhouses\",\"type\":\"link\"},{\"text\":\"NFO\",\"link\":\"https://www.indiainfoline.com/mutualfunds/new-fund-offer-updates\",\"type\":\"link\"}]},{\"text\":\"Research\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Call Performance\",\"link\":\"https://www.indiainfoline.com/market-research-reports/call-performance\",\"type\":\"link\"},{\"text\":\"Research Report\",\"link\":\"https://www.indiainfoline.com/market-research-reports\",\"type\":\"link\"}]},{\"text\":\"Global Investing\",\"link\":\"https://www.indiainfoline.com/global-investing/\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Wealth Management\",\"link\":\"https://www.indiainfoline.com/wealth-management\",\"children\":[{\"text\":\"Portfolio Management Services\",\"link\":\"https://www.iiflcapital.com/pcg/portfolio-management-services\",\"type\":\"link\"},{\"text\":\"AIF\",\"link\":\"https://www.iiflcapital.com/pcg/alternative-investment-funds\",\"type\":\"link\"},{\"text\":\"Fintech Fund\",\"link\":\"https://www.indiainfoline.com/fintech-fund\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Learn\",\"link\":\"\",\"children\":[{\"text\":\"Knowledge Center\",\"link\":\"https://www.indiainfoline.com/knowledge-center\",\"type\":\"link\"},{\"text\":\"Blog\",\"link\":\"https://www.indiainfoline.com/blog\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Loans\",\"link\":\"\",\"children\":[{\"text\":\"Personal Finance\",\"link\":\"https://www.indiainfoline.com/personal-finance-loan\",\"type\":\"link\"},{\"text\":\"Business Loan\",\"link\":\"https://www.indiainfoline.com/business-loan\",\"type\":\"link\"},{\"text\":\"Gold Loan\",\"link\":\"https://www.indiainfoline.com/gold-loan\",\"type\":\"link\"},{\"text\":\"Educational Loan\",\"link\":\"https://www.indiainfoline.com/personal-finance-loan/eduction-loan\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Become a Partner\",\"link\":\"https://www.indiainfoline.com/business-partners\",\"children\":[]},{\"type\":\"link\",\"text\":\"Calculators\",\"link\":\"https://www.indiainfoline.com/calculators\",\"children\":[{\"text\":\"SIP Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/sip-calculator\",\"type\":\"link\"},{\"text\":\"EMI Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/emi-calculator\",\"type\":\"link\"},{\"text\":\"PPF Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/ppf-calculator\",\"type\":\"link\"},{\"text\":\"Compound Interest Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/compound-interest-calculator\",\"type\":\"link\"},{\"text\":\"GST Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/gst-calculator\",\"type\":\"link\"}]}],\"topMenu\":[{\"type\":\"link\",\"text\":\"Investor Relations\",\"href\":\"https://www.indiainfoline.com/securities/financials.php\",\"isIPOButton\":false},{\"type\":\"link\",\"text\":\"ESG Profile\",\"href\":\"https://esg.churchgatepartners.com/login/companyprofile?id=3100310037003100240024004100530048004F004B0041004E0041004E00590041004100560041004E004900410053004800570049004E00490024002400\",\"isIPOButton\":false},{\"type\":\"link\",\"text\":\"Login To Trade\",\"href\":\"https://ttweb.indiainfoline.com/Trade/Login.aspx\",\"isIPOButton\":false},{\"type\":\"link\",\"text\":\"Login To DP\",\"href\":\"https://www.indiainfoline.com/client/dp-holding/login/\",\"isIPOButton\":false},{\"type\":\"link\",\"text\":\"Login To MF\",\"href\":\"https://mf.indiainfoline.com/MFOnline/Login?utm_source=indiainfoline\u0026utm_medium=header\",\"isIPOButton\":false}]}]}]\n"])</script><script>self.__next_f.push([1,"18:[\"$\",\"div\",null,{\"className\":\"jw_EUd\",\"data-name\":\"header\",\"children\":[[\"$\",\"div\",null,{\"className\":\"$undefined\"}],[\"$\",\"div\",null,{\"className\":\"$undefined\",\"children\":[[\"$\",\"div\",null,{\"className\":\"hda96d container\",\"children\":[[\"$\",\"div\",null,{\"className\":\"X34r1F\",\"children\":[\"$\",\"a\",null,{\"href\":\"/\",\"rel\":\"home\",\"className\":\"$undefined\",\"children\":[\"$\",\"img\",null,{\"src\":\"/next-assets/image/company_logo_demat.png\",\"alt\":\"iifl-logo-icon 1\",\"width\":197,\"height\":33}]}]}],[\"$\",\"div\",null,{\"className\":\"td4qCd\",\"children\":[\"$\",\"$L1f\",null,{\"type\":\"search\"}]}],[\"$\",\"div\",null,{\"className\":\"vnPVhF\",\"children\":[\"$\",\"ul\",null,{\"className\":\"L2GQYj\",\"children\":[[[[\"$\",\"li\",null,{\"className\":\" \",\"children\":[\"$\",\"a\",null,{\"href\":\"https://www.indiainfoline.com/securities/financials.php\",\"children\":\"Investor Relations\"}]}],[\"$\",\"span\",null,{\"children\":\"|\"}]],[[\"$\",\"li\",null,{\"className\":\" \",\"children\":[\"$\",\"a\",null,{\"href\":\"https://esg.churchgatepartners.com/login/companyprofile?id=3100310037003100240024004100530048004F004B0041004E0041004E00590041004100560041004E004900410053004800570049004E00490024002400\",\"children\":\"ESG Profile\"}]}],[\"$\",\"span\",null,{\"children\":\"|\"}]],false,false,false],[\"$\",\"li\",null,{\"className\":\"_BeVca\",\"children\":[[\"$\",\"span\",null,{\"className\":\"JnvXir\",\"children\":\"Login\"}],[\"$\",\"ul\",null,{\"className\":\"P7hO4t\",\"children\":[[\"$\",\"li\",\"0\",{\"children\":[\"$\",\"a\",null,{\"href\":\"https://ttweb.indiainfoline.com/Trade/Login.aspx\",\"children\":\"Login To Trade\"}]}],[\"$\",\"li\",\"1\",{\"children\":[\"$\",\"a\",null,{\"href\":\"https://www.indiainfoline.com/client/dp-holding/login/\",\"children\":\"Login To DP\"}]}],[\"$\",\"li\",\"2\",{\"children\":[\"$\",\"a\",null,{\"href\":\"https://mf.indiainfoline.com/MFOnline/Login?utm_source=indiainfoline\u0026utm_medium=header\",\"children\":\"Login To MF\"}]}]]}]]}]]}]}]]}],[\"$\",\"div\",null,{\"className\":\"OxlbGV container\",\"children\":[\"$\",\"hr\",null,{}]}],[\"$\",\"$L20\",null,{\"links\":[{\"type\":\"link\",\"text\":\"Home\",\"link\":\"https://www.indiainfoline.com\",\"children\":[]},{\"type\":\"link\",\"text\":\"News\",\"link\":\"https://www.indiainfoline.com/news\",\"children\":[]},{\"type\":\"link\",\"text\":\"IPO\",\"link\":\"https://www.indiainfoline.com/ipo\",\"children\":[{\"text\":\"Current IPO\",\"link\":\"https://www.indiainfoline.com/ipo/current-ipo\",\"type\":\"link\"},{\"text\":\"Upcoming IPO\",\"link\":\"https://www.indiainfoline.com/ipo/upcoming-ipo\",\"type\":\"link\"},{\"text\":\"Closed IPO\",\"link\":\"https://www.indiainfoline.com/ipo/closed-ipo\",\"type\":\"link\"},{\"text\":\"New Listed IPOs\",\"link\":\"https://www.indiainfoline.com/ipo/newly-listed-ipo\",\"type\":\"link\"},{\"text\":\"Basis of Allotment\",\"link\":\"https://www.indiainfoline.com/ipo/basis-of-allotment\",\"type\":\"link\"},{\"text\":\"IPO Performance\",\"link\":\"https://www.indiainfoline.com/ipo/ipo-performance\",\"type\":\"link\"},{\"text\":\"IPO / FPO ISSUES\",\"link\":\"https://www.indiainfoline.com/ipo/fpo\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Market\",\"link\":\"https://www.indiainfoline.com/markets\",\"children\":[{\"text\":\"Equities\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Gainers / Losers\",\"link\":\"https://www.indiainfoline.com/markets/nse-bse/gainers-losers\",\"type\":\"link\"},{\"text\":\"Sector Performance\",\"link\":\"https://www.indiainfoline.com/markets/sector-overview\",\"type\":\"link\"},{\"text\":\"FII - DII Activity\",\"link\":\"https://www.indiainfoline.com/markets/fii-dii/equity-debt\",\"type\":\"link\"},{\"text\":\"Market Map\",\"link\":\"https://www.indiainfoline.com/markets/marketmap\",\"type\":\"link\"},{\"text\":\"ADR / IDR\",\"link\":\"https://www.indiainfoline.com/markets/depository-receipt/gdr-adr-idr\",\"type\":\"link\"},{\"text\":\"Bulk \u0026 Block Deals\",\"link\":\"https://www.indiainfoline.com/markets/bulk-and-block\",\"type\":\"link\"}]},{\"text\":\"Derivaties\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"F\u0026O\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/futures-and-options\",\"type\":\"link\"},{\"text\":\"Options Chain\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/option-chain\",\"type\":\"link\"},{\"text\":\"Futures\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/futures/nifty\",\"type\":\"link\"},{\"text\":\"Put-Call Ratio\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/put-call-ratio\",\"type\":\"link\"}]},{\"text\":\"Commodity\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/markets/commodity\",\"type\":\"link\"},{\"text\":\"Spot Prices\",\"link\":\"https://www.indiainfoline.com/markets/commodity/spot-prices\",\"type\":\"link\"},{\"text\":\"Today's Strategy\",\"link\":\"https://www.indiainfoline.com/markets/commodity/todays-strategy\",\"type\":\"link\"},{\"text\":\"Commodity Trends\",\"link\":\"https://www.indiainfoline.com/markets/commodity/commodity-trends\",\"type\":\"link\"},{\"text\":\"Currency\",\"link\":\"https://www.indiainfoline.com/markets/commodity/crosscurrency\",\"type\":\"link\"}]},{\"text\":\"Indices\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/markets/indices\",\"type\":\"link\"},{\"text\":\"NSE (Nifty 50)\",\"link\":\"https://www.indiainfoline.com/nse\",\"type\":\"link\"},{\"text\":\"BSE (Sensex)\",\"link\":\"https://www.indiainfoline.com/bse\",\"type\":\"link\"},{\"text\":\"Global Indices\",\"link\":\"https://www.indiainfoline.com/markets/global-indices\",\"type\":\"link\"}]},{\"text\":\"Stock to Buy\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Hot Stocks\",\"link\":\"https://www.indiainfoline.com/markets/hot-stocks\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 10\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-10\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 50\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-50\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 100\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-100\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 500\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-500\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 1000\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-1000\",\"type\":\"link\"}]},{\"text\":\"Mutual Funds\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/mutualfunds/overview\",\"type\":\"link\"},{\"text\":\"SIP Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/sip-calculator\",\"type\":\"link\"},{\"text\":\"Equity Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/equity-funds\",\"type\":\"link\"},{\"text\":\"Debt Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/debt-funds\",\"type\":\"link\"},{\"text\":\"Balanced Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/balanced-funds\",\"type\":\"link\"},{\"text\":\"ELSS Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/elss-funds\",\"type\":\"link\"},{\"text\":\"ETF\",\"link\":\"https://www.indiainfoline.com/mutualfunds/etf\",\"type\":\"link\"},{\"text\":\"Fund Houses (AMC)\",\"link\":\"https://www.indiainfoline.com/mutualfunds/fundhouses\",\"type\":\"link\"},{\"text\":\"NFO\",\"link\":\"https://www.indiainfoline.com/mutualfunds/new-fund-offer-updates\",\"type\":\"link\"}]},{\"text\":\"Research\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Call Performance\",\"link\":\"https://www.indiainfoline.com/market-research-reports/call-performance\",\"type\":\"link\"},{\"text\":\"Research Report\",\"link\":\"https://www.indiainfoline.com/market-research-reports\",\"type\":\"link\"}]},{\"text\":\"Global Investing\",\"link\":\"https://www.indiainfoline.com/global-investing/\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Wealth Management\",\"link\":\"https://www.indiainfoline.com/wealth-management\",\"children\":[{\"text\":\"Portfolio Management Services\",\"link\":\"https://www.iiflcapital.com/pcg/portfolio-management-services\",\"type\":\"link\"},{\"text\":\"AIF\",\"link\":\"https://www.iiflcapital.com/pcg/alternative-investment-funds\",\"type\":\"link\"},{\"text\":\"Fintech Fund\",\"link\":\"https://www.indiainfoline.com/fintech-fund\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Learn\",\"link\":\"\",\"children\":[{\"text\":\"Knowledge Center\",\"link\":\"https://www.indiainfoline.com/knowledge-center\",\"type\":\"link\"},{\"text\":\"Blog\",\"link\":\"https://www.indiainfoline.com/blog\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Loans\",\"link\":\"\",\"children\":[{\"text\":\"Personal Finance\",\"link\":\"https://www.indiainfoline.com/personal-finance-loan\",\"type\":\"link\"},{\"text\":\"Business Loan\",\"link\":\"https://www.indiainfoline.com/business-loan\",\"type\":\"link\"},{\"text\":\"Gold Loan\",\"link\":\"https://www.indiainfoline.com/gold-loan\",\"type\":\"link\"},{\"text\":\"Educational Loan\",\"link\":\"https://www.indiainfoline.com/personal-finance-loan/eduction-loan\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Become a Partner\",\"link\":\"https://www.indiainfoline.com/business-partners\",\"children\":[]},{\"type\":\"link\",\"text\":\"Calculators\",\"link\":\"https://www.indiainfoline.com/calculators\",\"children\":[{\"text\":\"SIP Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/sip-calculator\",\"type\":\"link\"},{\"text\":\"EMI Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/emi-calculator\",\"type\":\"link\"},{\"text\":\"PPF Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/ppf-calculator\",\"type\":\"link\"},{\"text\":\"Compound Interest Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/compound-interest-calculator\",\"type\":\"link\"},{\"text\":\"GST Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/gst-calculator\",\"type\":\"link\"}]}]}]]}]]}]\n"])</script><script>self.__next_f.push([1,"19:[\"$\",\"div\",null,{\"className\":\"zxPmLi\",\"children\":[\"$\",\"$L21\",null,{\"links\":[{\"type\":\"link\",\"text\":\"Home\",\"link\":\"https://www.indiainfoline.com\",\"children\":[]},{\"type\":\"link\",\"text\":\"News\",\"link\":\"https://www.indiainfoline.com/news\",\"children\":[]},{\"type\":\"link\",\"text\":\"IPO\",\"link\":\"https://www.indiainfoline.com/ipo\",\"children\":[{\"text\":\"Current IPO\",\"link\":\"https://www.indiainfoline.com/ipo/current-ipo\",\"type\":\"link\"},{\"text\":\"Upcoming IPO\",\"link\":\"https://www.indiainfoline.com/ipo/upcoming-ipo\",\"type\":\"link\"},{\"text\":\"Closed IPO\",\"link\":\"https://www.indiainfoline.com/ipo/closed-ipo\",\"type\":\"link\"},{\"text\":\"New Listed IPOs\",\"link\":\"https://www.indiainfoline.com/ipo/newly-listed-ipo\",\"type\":\"link\"},{\"text\":\"Basis of Allotment\",\"link\":\"https://www.indiainfoline.com/ipo/basis-of-allotment\",\"type\":\"link\"},{\"text\":\"IPO Performance\",\"link\":\"https://www.indiainfoline.com/ipo/ipo-performance\",\"type\":\"link\"},{\"text\":\"IPO / FPO ISSUES\",\"link\":\"https://www.indiainfoline.com/ipo/fpo\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Market\",\"link\":\"https://www.indiainfoline.com/markets\",\"children\":[{\"text\":\"Equities\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Gainers / Losers\",\"link\":\"https://www.indiainfoline.com/markets/nse-bse/gainers-losers\",\"type\":\"link\"},{\"text\":\"Sector Performance\",\"link\":\"https://www.indiainfoline.com/markets/sector-overview\",\"type\":\"link\"},{\"text\":\"FII - DII Activity\",\"link\":\"https://www.indiainfoline.com/markets/fii-dii/equity-debt\",\"type\":\"link\"},{\"text\":\"Market Map\",\"link\":\"https://www.indiainfoline.com/markets/marketmap\",\"type\":\"link\"},{\"text\":\"ADR / IDR\",\"link\":\"https://www.indiainfoline.com/markets/depository-receipt/gdr-adr-idr\",\"type\":\"link\"},{\"text\":\"Bulk \u0026 Block Deals\",\"link\":\"https://www.indiainfoline.com/markets/bulk-and-block\",\"type\":\"link\"}]},{\"text\":\"Derivaties\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"F\u0026O\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/futures-and-options\",\"type\":\"link\"},{\"text\":\"Options Chain\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/option-chain\",\"type\":\"link\"},{\"text\":\"Futures\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/futures/nifty\",\"type\":\"link\"},{\"text\":\"Put-Call Ratio\",\"link\":\"https://www.indiainfoline.com/markets/derivatives/put-call-ratio\",\"type\":\"link\"}]},{\"text\":\"Commodity\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/markets/commodity\",\"type\":\"link\"},{\"text\":\"Spot Prices\",\"link\":\"https://www.indiainfoline.com/markets/commodity/spot-prices\",\"type\":\"link\"},{\"text\":\"Today's Strategy\",\"link\":\"https://www.indiainfoline.com/markets/commodity/todays-strategy\",\"type\":\"link\"},{\"text\":\"Commodity Trends\",\"link\":\"https://www.indiainfoline.com/markets/commodity/commodity-trends\",\"type\":\"link\"},{\"text\":\"Currency\",\"link\":\"https://www.indiainfoline.com/markets/commodity/crosscurrency\",\"type\":\"link\"}]},{\"text\":\"Indices\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/markets/indices\",\"type\":\"link\"},{\"text\":\"NSE (Nifty 50)\",\"link\":\"https://www.indiainfoline.com/nse\",\"type\":\"link\"},{\"text\":\"BSE (Sensex)\",\"link\":\"https://www.indiainfoline.com/bse\",\"type\":\"link\"},{\"text\":\"Global Indices\",\"link\":\"https://www.indiainfoline.com/markets/global-indices\",\"type\":\"link\"}]},{\"text\":\"Stock to Buy\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Hot Stocks\",\"link\":\"https://www.indiainfoline.com/markets/hot-stocks\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 10\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-10\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 50\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-50\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 100\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-100\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 500\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-500\",\"type\":\"link\"},{\"text\":\"Stocks Under Rs. 1000\",\"link\":\"https://www.indiainfoline.com/markets/stocks-to-buy-under-rs-1000\",\"type\":\"link\"}]},{\"text\":\"Mutual Funds\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Overview\",\"link\":\"https://www.indiainfoline.com/mutualfunds/overview\",\"type\":\"link\"},{\"text\":\"SIP Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/sip-calculator\",\"type\":\"link\"},{\"text\":\"Equity Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/equity-funds\",\"type\":\"link\"},{\"text\":\"Debt Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/debt-funds\",\"type\":\"link\"},{\"text\":\"Balanced Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/balanced-funds\",\"type\":\"link\"},{\"text\":\"ELSS Funds\",\"link\":\"https://www.indiainfoline.com/mutualfunds/elss-funds\",\"type\":\"link\"},{\"text\":\"ETF\",\"link\":\"https://www.indiainfoline.com/mutualfunds/etf\",\"type\":\"link\"},{\"text\":\"Fund Houses (AMC)\",\"link\":\"https://www.indiainfoline.com/mutualfunds/fundhouses\",\"type\":\"link\"},{\"text\":\"NFO\",\"link\":\"https://www.indiainfoline.com/mutualfunds/new-fund-offer-updates\",\"type\":\"link\"}]},{\"text\":\"Research\",\"link\":null,\"type\":\"link\",\"children\":[{\"text\":\"Call Performance\",\"link\":\"https://www.indiainfoline.com/market-research-reports/call-performance\",\"type\":\"link\"},{\"text\":\"Research Report\",\"link\":\"https://www.indiainfoline.com/market-research-reports\",\"type\":\"link\"}]},{\"text\":\"Global Investing\",\"link\":\"https://www.indiainfoline.com/global-investing/\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Wealth Management\",\"link\":\"https://www.indiainfoline.com/wealth-management\",\"children\":[{\"text\":\"Portfolio Management Services\",\"link\":\"https://www.iiflcapital.com/pcg/portfolio-management-services\",\"type\":\"link\"},{\"text\":\"AIF\",\"link\":\"https://www.iiflcapital.com/pcg/alternative-investment-funds\",\"type\":\"link\"},{\"text\":\"Fintech Fund\",\"link\":\"https://www.indiainfoline.com/fintech-fund\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Learn\",\"link\":\"\",\"children\":[{\"text\":\"Knowledge Center\",\"link\":\"https://www.indiainfoline.com/knowledge-center\",\"type\":\"link\"},{\"text\":\"Blog\",\"link\":\"https://www.indiainfoline.com/blog\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Loans\",\"link\":\"\",\"children\":[{\"text\":\"Personal Finance\",\"link\":\"https://www.indiainfoline.com/personal-finance-loan\",\"type\":\"link\"},{\"text\":\"Business Loan\",\"link\":\"https://www.indiainfoline.com/business-loan\",\"type\":\"link\"},{\"text\":\"Gold Loan\",\"link\":\"https://www.indiainfoline.com/gold-loan\",\"type\":\"link\"},{\"text\":\"Educational Loan\",\"link\":\"https://www.indiainfoline.com/personal-finance-loan/eduction-loan\",\"type\":\"link\"}]},{\"type\":\"link\",\"text\":\"Become a Partner\",\"link\":\"https://www.indiainfoline.com/business-partners\",\"children\":[]},{\"type\":\"link\",\"text\":\"Calculators\",\"link\":\"https://www.indiainfoline.com/calculators\",\"children\":[{\"text\":\"SIP Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/sip-calculator\",\"type\":\"link\"},{\"text\":\"EMI Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/emi-calculator\",\"type\":\"link\"},{\"text\":\"PPF Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/ppf-calculator\",\"type\":\"link\"},{\"text\":\"Compound Interest Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/compound-interest-calculator\",\"type\":\"link\"},{\"text\":\"GST Calculator\",\"link\":\"https://www.indiainfoline.com/calculators/gst-calculator\",\"type\":\"link\"}]}],\"topMenu\":[{\"type\":\"link\",\"text\":\"Investor Relations\",\"href\":\"https://www.indiainfoline.com/securities/financials.php\",\"isIPOButton\":false},{\"type\":\"link\",\"text\":\"ESG Profile\",\"href\":\"https://esg.churchgatepartners.com/login/companyprofile?id=3100310037003100240024004100530048004F004B0041004E0041004E00590041004100560041004E004900410053004800570049004E00490024002400\",\"isIPOButton\":false},{\"type\":\"link\",\"text\":\"Login To Trade\",\"href\":\"https://ttweb.indiainfoline.com/Trade/Login.aspx\",\"isIPOButton\":false},{\"type\":\"link\",\"text\":\"Login To DP\",\"href\":\"https://www.indiainfoline.com/client/dp-holding/login/\",\"isIPOButton\":false},{\"type\":\"link\",\"text\":\"Login To MF\",\"href\":\"https://mf.indiainfoline.com/MFOnline/Login?utm_source=indiainfoline\u0026utm_medium=header\",\"isIPOButton\":false}]}]}]\n"])</script><script>self.__next_f.push([1,"22:I[85935,[\"7674\",\"static/chunks/ca377847-bc94c6e0ecd9fb5c.js\",\"5935\",\"static/chunks/5935-0097ee37fee1dfd5.js\",\"1749\",\"static/chunks/1749-df4f356df9770978.js\",\"2627\",\"static/chunks/2627-ba0767891a2a6e8a.js\",\"5899\",\"static/chunks/5899-b28c571abdc7cb93.js\",\"4347\",\"static/chunks/4347-5ca0bf23ec60813f.js\",\"1796\",\"static/chunks/1796-d5c70b994d5d616e.js\",\"8703\",\"static/chunks/8703-c5f663e29296aa20.js\",\"3765\",\"static/chunks/3765-95885153ad48953f.js\",\"1798\",\"static/chunks/1798-0ea48f8ad45c1f6e.js\",\"5654\",\"static/chunks/5654-e60d3d3ea8abc8ff.js\",\"9865\",\"static/chunks/9865-4f65f0850782f190.js\",\"8519\",\"static/chunks/8519-9e6ab9d2226a93cd.js\",\"3105\",\"static/chunks/app/(common-layout)/(stocks)/company/company-share-price-handler/%5Bslug%5D/page-8443c2655eb37bf2.js\"],\"\"]\n"])</script><script>self.__next_f.push([1,"24:I[80930,[\"7674\",\"static/chunks/ca377847-bc94c6e0ecd9fb5c.js\",\"5935\",\"static/chunks/5935-0097ee37fee1dfd5.js\",\"1749\",\"static/chunks/1749-df4f356df9770978.js\",\"2627\",\"static/chunks/2627-ba0767891a2a6e8a.js\",\"5899\",\"static/chunks/5899-b28c571abdc7cb93.js\",\"4347\",\"static/chunks/4347-5ca0bf23ec60813f.js\",\"1796\",\"static/chunks/1796-d5c70b994d5d616e.js\",\"8703\",\"static/chunks/8703-c5f663e29296aa20.js\",\"3765\",\"static/chunks/3765-95885153ad48953f.js\",\"1798\",\"static/chunks/1798-0ea48f8ad45c1f6e.js\",\"5654\",\"static/chunks/5654-e60d3d3ea8abc8ff.js\",\"9865\",\"static/chunks/9865-4f65f0850782f190.js\",\"8519\",\"static/chunks/8519-9e6ab9d2226a93cd.js\",\"3105\",\"static/chunks/app/(common-layout)/(stocks)/company/company-share-price-handler/%5Bslug%5D/page-8443c2655eb37bf2.js\"],\"\"]\n"])</script><script>self.__next_f.push([1,"25:I[67983,[\"7674\",\"static/chunks/ca377847-bc94c6e0ecd9fb5c.js\",\"5935\",\"static/chunks/5935-0097ee37fee1dfd5.js\",\"1749\",\"static/chunks/1749-df4f356df9770978.js\",\"2627\",\"static/chunks/2627-ba0767891a2a6e8a.js\",\"5899\",\"static/chunks/5899-b28c571abdc7cb93.js\",\"4347\",\"static/chunks/4347-5ca0bf23ec60813f.js\",\"1796\",\"static/chunks/1796-d5c70b994d5d616e.js\",\"8703\",\"static/chunks/8703-c5f663e29296aa20.js\",\"3765\",\"static/chunks/3765-95885153ad48953f.js\",\"1798\",\"static/chunks/1798-0ea48f8ad45c1f6e.js\",\"5654\",\"static/chunks/5654-e60d3d3ea8abc8ff.js\",\"9865\",\"static/chunks/9865-4f65f0850782f190.js\",\"8519\",\"static/chunks/8519-9e6ab9d2226a93cd.js\",\"3105\",\"static/chunks/app/(common-layout)/(stocks)/company/company-share-price-handler/%5Bslug%5D/page-8443c2655eb37bf2.js\"],\"\"]\n"])</script><script>self.__next_f.push([1,"23:Tb30,"])</script><script>self.__next_f.push([1,"{\"@context\":\"http://schema.org\",\"@graph\":[{\"@context\":\"https://schema.org\",\"@type\":\"WebPage\",\"name\":\"DLF Ltd Stock Price: DLF Share Price Today | India Infoline\",\"description\":\"DLF Share Price: Get the live NSE/BSE stock price of DLF Ltd with performance, market cap, financial report, and company profile at India Infoline.\",\"url\":\"https://www.indiainfoline.com/company/dlf-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\":\"DLF Ltd Share Price\",\"item\":{\"@type\":\"Thing\",\"@id\":\"https://www.indiainfoline.com/company/dlf-ltd-share-price\"}}]},{\"@context\":\"https://schema.org\",\"@type\":\"FAQPage\",\"mainEntity\":[{\"@type\":\"Question\",\"name\":\"What is the DLF Ltd share price today?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"The DLF Ltd shares price on NATIONAL STOCK EXCHANGE (NSE) is ₹642.4 today.\"}},{\"@type\":\"Question\",\"name\":\"What is the Market Cap of DLF 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 DLF Ltd is ₹159014.02 Cr. as of 27 Feb ‘25\"}},{\"@type\":\"Question\",\"name\":\"What is the PE and PB ratio of DLF Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"The PE and PB ratios of DLF Ltd is 338.51 and 5.80 as of 27 Feb ‘25\"}},{\"@type\":\"Question\",\"name\":\"What is the 52 Week High and Low of DLF Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"The 52-week high/low is the highest and lowest price at which a DLF 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 DLF Ltd is ₹650.35 and ₹967.6 as of 27 Feb ‘25\"}},{\"@type\":\"Question\",\"name\":\"What is the CAGR of DLF Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"DLF Ltd's CAGR for 5 Years at 24.82%, 3 Years at 23.49%, 1 Year at -27.26%, 6 Month at -22.62%, 3 Month at -20.22% and 1 Month at -6.69%.\"}},{\"@type\":\"Question\",\"name\":\"What is the shareholding pattern of DLF Ltd?\",\"acceptedAnswer\":{\"@type\":\"Answer\",\"text\":\"The shareholding pattern of DLF Ltd is as follows:\u003cbr\u003e\\n Promoters - 74.08 %\u003cbr\u003e\\n Institutions - 21.24 %\u003cbr\u003e\\n Public - 4.69 %\\n \"}}]}]}"])</script><script>self.__next_f.push([1,"26:T3120,"])</script><script>self.__next_f.push([1,"DLF Ltd is engaged in the business of colonization and real estate development. The company operations span all aspects of real estate development, from the identification and acquisition of land, to planning, execution, construction and marketing of projects. It is also engaged in the business of leasing, generation of power, provision of maintenance services, hospitality and recreational activities, life insurance and retail chain outlets. Its internal business includes development business and rental business. The development business of the Company is involved in the sale of residential spaces, select commercial offices and commercial complexes. The company has a unique business model with earnings arising from development and rentals. Its exposure across businesses, segments and geographies, mitigates any down-cycles in the market. The company has also forayed into infrastructure, SEZ and hotel businesses. It operates in all aspects of real estate development, ranging from acquisition of land, to planning, executing, constructing \u0026 marketing of project. The group is also engaged in the business of generation and transmission of power, provision of maintenance services, hospitality and recreational activities.The business of DLF is organized on a SBU basis. The Homes SBU caters to 3 segments of the residential market - Super Luxury, Luxury and Mid-Income. The product offering involves a wide range of products including condominiums, duplexes, row houses and apartments of varying sizes.DLF Ltd was incorporated in July 04, 1963. The Company was founded by Chaudhary Raghuvendra Singh. The company developed some of the first residential colonies in Delhi such as Krishna Nagar in East Delhi, which was completed in 1949. Following the passage of the Delhi Development Act in 1957, the state assumed control of real estate development activities in Delhi, which resulted in restrictions on private real estate colony development. They therefore commenced acquiring land at relatively low cost outside the area controlled by the Delhi Development Authority, particularly in the district of Gurgaon in the adjacent state of Haryana.This led to their first landmark real estate development project DLF Qutab Enclave, which has now evolved into DLF City. DLF City is spread over 3,000 acres in Gurgaon and is an integrated township, which includes residential, commercial and retail properties in a modern city infrastructure with schools, hospitals, hotels and shopping malls. It also boasts of the prestigious DLF Golf and Country Club with night golfing facilities.During the period 1950-1964, the company developed 22 urban colonies. In the year 1985, the company commenced development of the 3,000-acre DLF Ciry in Gurgaon. In the year 1996, the company ventured into group housing projects. In the year 1999, they ventured into Grade A office spaces in Gurgaon. In the year 2002, the company ventured into organized retail complexes. In the year 2003, they commenced development of DLF Cybercity in Gurgaon. In the year 2004, they launched premium residential complexes with luxurious milieu of Golf Links.In the year 2007, the company formed JVs with Prudential Financial, Inc USA for Life Insurance \u0026 AMC. They also entered into capital markets. In the year 2008, they commenced operations of DLF Emporio, Indias first luxury mall. In September 2008, the joint venture company DLF Pramerica Life Insurance Company Ltd, commenced operations with a purpose to market and sell life insurance products in the country. In the year 2009, the company launched Capital Greens, the largest private sector residential project in Delhi. Also, they exited its asset management JV during the year.During the year 2009-10, the company approved the integration of Caraf Builders \u0026 Constructions Private Limited (Caraf) (the holding company of inter-alia, DLF Assets Pvt Ltd), DLF Info City Developers (Chandigarh) Ltd and DLF Info City Developers (Kolkata) Ltd with DLF Cyber City Developers Ltd (DCCDL), a 100% subsidiary of DLF.In October 2009, DLF was conferred Best Global Developer Award, 2009 by Euromoney. In November 2009, DLF sold DT Cinemas and entered into a long term strategic alliance with PVR. In March 2010, Caraf (along with its subsidiaries) became a wholly-owned arm of Cyber City DLFs subsidiary, thus giving effect to the integration process. During the year 2010-11, its subsidiary DLF Home Developers Ltd, acquired additional 50% interest of Delanco Real Estate Pvt Ltd and 50% interest of Design Plus Architechture Pvt Ltd. In May 2010, DLF launched second phase of Garden City, DLF New Indore. In May 2011, after the phenomenal response to first phase of its project Garden City, DLF New Indore, DLF, announced the launch of the second phase of the project.In December 2011, the company along with its joint venture partner Hubtown Ltd sold 100% of their respective shareholding in DLF Ackruti Info Park (Pune) Ltd (DLF Ackruti), to an entity controlled by real estate fund affiliated with The Blackstone Group, BRE/Mauritius Investments II, after obtaining all necessary approvals. Consequence for this disinvestment, DLF Ackruti ceased to be a subsidiary of the company with effect from December 28, 2011.In 2012, DLF launched 8.3 km expressway project in Gurgaon in partnership with Haryana Urban Development Authority (HUDA). During the year, DLF commenced operation of second multilevel parking facility at Baba Kharak Singh Marg in Delhi.On 12 June 2012, DLF announced that the companys wholly owned subsidiary, DLF Hotel Holdings Ltd, has divested its entire shareholding in Adone Hotels and Hospitality Ltd (Adone) for Rs 567 crore. The sale of the shareholding was undertaken in line with DLFs stated objective of divesting its non-strategic assets. On 13 August 2012, DLF announced that the company and two of its subsidiaries have entered into an agreement with Lodha Developers Ltd. for sale of their stake in Jawala Real Estate Private Ltd. for an estimated enterprise value of approximately Rs 2700 crore. This is an important step in the companys strategy to divest certain non-core assets and continue its focus on core business. The transaction is expected to be completed by the end of October 2012. On 25 July 2013, DLF announced that it has signed definitive agreements to sell its 74% equity stake in its the Life Insurance Joint Venture - DLF Pramerica Life Insurance Company Ltd, a joint venture with Prudential International Insurance Holdings Ltd (PIIHL), a subsidiary of Prudential Financial, Inc USA to Dewan Housing Finance Corporation Ltd (DHFL) \u0026 its group entities. In 2014, DLFs subsidiary Emporio Limited concluded Indias first Commercial Mortgage Backed Security (CMBS) issuance of Rs 525 crore, with a coupon rate of 10.90% p.a. and Legal Maturity of 7.5 years. DLF Emporio owns and operates approximately 3 lakh sq. ft of a Luxury Mall in New Delhi, India. Also during the year, DLF became Indias first development company to get ISO certificate. On 9 February 2014, DLF Global Hospitality Limited (DGHL), a 100% step down subsidiary of DLF, announced that it has completed the sale of 100% equity stake in Silverlink Resorts Ltd. (SRL), the owner of Amanresorts, to Aman Resorts Group Ltd. (ARGL), a Joint Venture between Peak Hotels \u0026 Resorts Group Ltd. (PHRL) and Mr. Adrian Zecha, the founder of Amanresorts, for an enterprise value of USD 358 million. The sale has been in the form of management buyout. DLF Global Hospitality Limited had purchased 100% equity in Amanresorts in 2007 from a group of investors. The deal excludes the iconic Lodhi Hotel in Delhi which shall remain a part of DLF Ltd.On 2 September 2015, DLF announced that its wholly-owned subsidiary DLF Home Developers Ltd. (DHDL) and GIC, Singapores sovereign wealth fund, have entered into a joint venture to invest in two upcoming projects located in Central Delhi. Both projects will be developed under DHDL. GIC will invest a sum of approximately Rs 1990 crore. The joint venture is expected to benefit from GICs experience of investing in integrated developments across the globe.In 2016, DLF launched DLF Mall of India, the first destination mall of the country, in Noida NCR. Spread across 2 million square feet (GLA), the essence of the mall is that of a destination, which encapsulates not just shopping but a never-before food \u0026 entertainment experience, which is thoughtfully and craftfully divided in 5 zones. The mall is spread over 7 floors and houses over 330 brands.On 31 May 2016, DLF Utilities Ltd. (DUL), a subsidiary of DLF, concluded the transaction involving the sale of its cinema exhibition business operated under the brand name DT Cinemas, on a slump sale basis, for a revised consideration of Rs 433 crore to PVR Limited. On 30 May 2016, DUL executed an Amendment Agreement with PVR Limited in connection with sale of the cinema exhibition for a revised consideration of Rs 433 crore. The Amendment Agreement, inter alia provides for exclusion DT Savitri (1 screen) and DT Saket (6 screens) from the transaction. Accordingly, subject to satisfaction of statutory, regulatory and other customary conditions precedent, DUL proposes to sell 32 screens in National Capital Region and Chandigarh to PVR Limited. Earlier, on 9 June 2015, DUL entered into definitive agreements to sell its cinema exhibition business operated under the brand name of DT Cinemas to PVR Limited, on a slump sale basis for an aggregate consideration of about Rs 500 crore.In 2017, GIC Real Estate became a partner in DLF Cyber City Developers Limited (DCCDL) following conclusion of Compulsorily Convertible Preference Shares (CCPS) sale transaction in December of 2017. The promoters of DLF subsequently infused Rs 9000 crore via subscription to compulsorily convertible unsecured debentures (CCDs) and warrants of DLF Ltd. DCCDL owns and operates a rent yielding portfolio of office and retail assets of nearly 27 million square feet, with significant further development potential. Established in 1981 to manage Singapores foreign reserves, GIC is a global long-term investor with well over US$100 billion in assets in over 40 countries worldwide.During the year 2017, DLF launched The Chanakya Mall, one of the finest mall developed in Luytens Delhi. During the year 2019-20, the Company had 4 material unlisted subsidiaries, DLF Cyber City Developers Limited, DLF Assets Private Limited, Caraf Builders \u0026 Construction Private Limited (since merged with DCCDL) and DLF Home Developers Limited. DLF Power \u0026 Services Limited became a material unlisted subsidiary with effect from 1 April 2019. The Company through its wholly-owned subsidiary, DLF Home Developers Limited (DHDL), formed a joint venture with Green Horizon Trustee Limited (an affiliate of HINES) for the development of a high-end commercial project in Gurugram. The Honble National Company Law Tribunal, Principal Bench, New Delhi, vide its order dated 4 January 2019, has sanctioned the Scheme of Arrangement involving demerger of SEZ undertaking of DLF Home Developers Limited (DHDL), a wholly-owned subsidiaryof the Company into DLF Info City Chennai Limited (DICCL), a wholly-owned subsidiary of DHDLIn year 2021, the Honble NCLT, Chandigarh vide its Order dated 24 February 2021 has approved the Scheme of Amalgamation of DLF Property Developers Limited, Genisys Property Builders \u0026 Developers Private Limited and Ghaliya Builders \u0026 Developers Private Limited(Transferor Companies) with DLF Luxury Homes Limited (Transferee Company), whereby the transferor companies stand merged withthe transferee company effective from the Appointed Date of 1 April 2019.During year 2022, the Company launched ONE Midtown, a luxury group housing project. A Scheme of Arrangement, comprising wholly-owned subsidiary companies, DLF Phase-IV Commercial Developers Limited, DLF Real Estate Builders Limited and DLF Residential Builders Limited (Transferor Companies) and demerger and transfer/ vesting of Real Estate Undertaking of DLF Utilities Limited (Demerged Company) with DLF Limited (Transferee Company) was filed before the Honble NCLT, Chandigarh vide Order dated 2 February 2022 and consequent to this, the Transferor Companies stand merged with the Transferee Company w.e.f. the Appointed date, 1 April, 2021.The Company launched its luxury development, The Arbour in Sector-63, Gurugram, during the year 2022-23 costing Rs 8000 Crore. Other launches included The Grove at DLF5, Garden City Enclave at Sector 93 at Gurugram and The Valley Gardens at Panchkula."])</script><script>self.__next_f.push([1,"27:T3120,"])</script><script>self.__next_f.push([1,"DLF Ltd is engaged in the business of colonization and real estate development. The company operations span all aspects of real estate development, from the identification and acquisition of land, to planning, execution, construction and marketing of projects. It is also engaged in the business of leasing, generation of power, provision of maintenance services, hospitality and recreational activities, life insurance and retail chain outlets. Its internal business includes development business and rental business. The development business of the Company is involved in the sale of residential spaces, select commercial offices and commercial complexes. The company has a unique business model with earnings arising from development and rentals. Its exposure across businesses, segments and geographies, mitigates any down-cycles in the market. The company has also forayed into infrastructure, SEZ and hotel businesses. It operates in all aspects of real estate development, ranging from acquisition of land, to planning, executing, constructing \u0026 marketing of project. The group is also engaged in the business of generation and transmission of power, provision of maintenance services, hospitality and recreational activities.The business of DLF is organized on a SBU basis. The Homes SBU caters to 3 segments of the residential market - Super Luxury, Luxury and Mid-Income. The product offering involves a wide range of products including condominiums, duplexes, row houses and apartments of varying sizes.DLF Ltd was incorporated in July 04, 1963. The Company was founded by Chaudhary Raghuvendra Singh. The company developed some of the first residential colonies in Delhi such as Krishna Nagar in East Delhi, which was completed in 1949. Following the passage of the Delhi Development Act in 1957, the state assumed control of real estate development activities in Delhi, which resulted in restrictions on private real estate colony development. They therefore commenced acquiring land at relatively low cost outside the area controlled by the Delhi Development Authority, particularly in the district of Gurgaon in the adjacent state of Haryana.This led to their first landmark real estate development project DLF Qutab Enclave, which has now evolved into DLF City. DLF City is spread over 3,000 acres in Gurgaon and is an integrated township, which includes residential, commercial and retail properties in a modern city infrastructure with schools, hospitals, hotels and shopping malls. It also boasts of the prestigious DLF Golf and Country Club with night golfing facilities.During the period 1950-1964, the company developed 22 urban colonies. In the year 1985, the company commenced development of the 3,000-acre DLF Ciry in Gurgaon. In the year 1996, the company ventured into group housing projects. In the year 1999, they ventured into Grade A office spaces in Gurgaon. In the year 2002, the company ventured into organized retail complexes. In the year 2003, they commenced development of DLF Cybercity in Gurgaon. In the year 2004, they launched premium residential complexes with luxurious milieu of Golf Links.In the year 2007, the company formed JVs with Prudential Financial, Inc USA for Life Insurance \u0026 AMC. They also entered into capital markets. In the year 2008, they commenced operations of DLF Emporio, Indias first luxury mall. In September 2008, the joint venture company DLF Pramerica Life Insurance Company Ltd, commenced operations with a purpose to market and sell life insurance products in the country. In the year 2009, the company launched Capital Greens, the largest private sector residential project in Delhi. Also, they exited its asset management JV during the year.During the year 2009-10, the company approved the integration of Caraf Builders \u0026 Constructions Private Limited (Caraf) (the holding company of inter-alia, DLF Assets Pvt Ltd), DLF Info City Developers (Chandigarh) Ltd and DLF Info City Developers (Kolkata) Ltd with DLF Cyber City Developers Ltd (DCCDL), a 100% subsidiary of DLF.In October 2009, DLF was conferred Best Global Developer Award, 2009 by Euromoney. In November 2009, DLF sold DT Cinemas and entered into a long term strategic alliance with PVR. In March 2010, Caraf (along with its subsidiaries) became a wholly-owned arm of Cyber City DLFs subsidiary, thus giving effect to the integration process. During the year 2010-11, its subsidiary DLF Home Developers Ltd, acquired additional 50% interest of Delanco Real Estate Pvt Ltd and 50% interest of Design Plus Architechture Pvt Ltd. In May 2010, DLF launched second phase of Garden City, DLF New Indore. In May 2011, after the phenomenal response to first phase of its project Garden City, DLF New Indore, DLF, announced the launch of the second phase of the project.In December 2011, the company along with its joint venture partner Hubtown Ltd sold 100% of their respective shareholding in DLF Ackruti Info Park (Pune) Ltd (DLF Ackruti), to an entity controlled by real estate fund affiliated with The Blackstone Group, BRE/Mauritius Investments II, after obtaining all necessary approvals. Consequence for this disinvestment, DLF Ackruti ceased to be a subsidiary of the company with effect from December 28, 2011.In 2012, DLF launched 8.3 km expressway project in Gurgaon in partnership with Haryana Urban Development Authority (HUDA). During the year, DLF commenced operation of second multilevel parking facility at Baba Kharak Singh Marg in Delhi.On 12 June 2012, DLF announced that the companys wholly owned subsidiary, DLF Hotel Holdings Ltd, has divested its entire shareholding in Adone Hotels and Hospitality Ltd (Adone) for Rs 567 crore. The sale of the shareholding was undertaken in line with DLFs stated objective of divesting its non-strategic assets. On 13 August 2012, DLF announced that the company and two of its subsidiaries have entered into an agreement with Lodha Developers Ltd. for sale of their stake in Jawala Real Estate Private Ltd. for an estimated enterprise value of approximately Rs 2700 crore. This is an important step in the companys strategy to divest certain non-core assets and continue its focus on core business. The transaction is expected to be completed by the end of October 2012. On 25 July 2013, DLF announced that it has signed definitive agreements to sell its 74% equity stake in its the Life Insurance Joint Venture - DLF Pramerica Life Insurance Company Ltd, a joint venture with Prudential International Insurance Holdings Ltd (PIIHL), a subsidiary of Prudential Financial, Inc USA to Dewan Housing Finance Corporation Ltd (DHFL) \u0026 its group entities. In 2014, DLFs subsidiary Emporio Limited concluded Indias first Commercial Mortgage Backed Security (CMBS) issuance of Rs 525 crore, with a coupon rate of 10.90% p.a. and Legal Maturity of 7.5 years. DLF Emporio owns and operates approximately 3 lakh sq. ft of a Luxury Mall in New Delhi, India. Also during the year, DLF became Indias first development company to get ISO certificate. On 9 February 2014, DLF Global Hospitality Limited (DGHL), a 100% step down subsidiary of DLF, announced that it has completed the sale of 100% equity stake in Silverlink Resorts Ltd. (SRL), the owner of Amanresorts, to Aman Resorts Group Ltd. (ARGL), a Joint Venture between Peak Hotels \u0026 Resorts Group Ltd. (PHRL) and Mr. Adrian Zecha, the founder of Amanresorts, for an enterprise value of USD 358 million. The sale has been in the form of management buyout. DLF Global Hospitality Limited had purchased 100% equity in Amanresorts in 2007 from a group of investors. The deal excludes the iconic Lodhi Hotel in Delhi which shall remain a part of DLF Ltd.On 2 September 2015, DLF announced that its wholly-owned subsidiary DLF Home Developers Ltd. (DHDL) and GIC, Singapores sovereign wealth fund, have entered into a joint venture to invest in two upcoming projects located in Central Delhi. Both projects will be developed under DHDL. GIC will invest a sum of approximately Rs 1990 crore. The joint venture is expected to benefit from GICs experience of investing in integrated developments across the globe.In 2016, DLF launched DLF Mall of India, the first destination mall of the country, in Noida NCR. Spread across 2 million square feet (GLA), the essence of the mall is that of a destination, which encapsulates not just shopping but a never-before food \u0026 entertainment experience, which is thoughtfully and craftfully divided in 5 zones. The mall is spread over 7 floors and houses over 330 brands.On 31 May 2016, DLF Utilities Ltd. (DUL), a subsidiary of DLF, concluded the transaction involving the sale of its cinema exhibition business operated under the brand name DT Cinemas, on a slump sale basis, for a revised consideration of Rs 433 crore to PVR Limited. On 30 May 2016, DUL executed an Amendment Agreement with PVR Limited in connection with sale of the cinema exhibition for a revised consideration of Rs 433 crore. The Amendment Agreement, inter alia provides for exclusion DT Savitri (1 screen) and DT Saket (6 screens) from the transaction. Accordingly, subject to satisfaction of statutory, regulatory and other customary conditions precedent, DUL proposes to sell 32 screens in National Capital Region and Chandigarh to PVR Limited. Earlier, on 9 June 2015, DUL entered into definitive agreements to sell its cinema exhibition business operated under the brand name of DT Cinemas to PVR Limited, on a slump sale basis for an aggregate consideration of about Rs 500 crore.In 2017, GIC Real Estate became a partner in DLF Cyber City Developers Limited (DCCDL) following conclusion of Compulsorily Convertible Preference Shares (CCPS) sale transaction in December of 2017. The promoters of DLF subsequently infused Rs 9000 crore via subscription to compulsorily convertible unsecured debentures (CCDs) and warrants of DLF Ltd. DCCDL owns and operates a rent yielding portfolio of office and retail assets of nearly 27 million square feet, with significant further development potential. Established in 1981 to manage Singapores foreign reserves, GIC is a global long-term investor with well over US$100 billion in assets in over 40 countries worldwide.During the year 2017, DLF launched The Chanakya Mall, one of the finest mall developed in Luytens Delhi. During the year 2019-20, the Company had 4 material unlisted subsidiaries, DLF Cyber City Developers Limited, DLF Assets Private Limited, Caraf Builders \u0026 Construction Private Limited (since merged with DCCDL) and DLF Home Developers Limited. DLF Power \u0026 Services Limited became a material unlisted subsidiary with effect from 1 April 2019. The Company through its wholly-owned subsidiary, DLF Home Developers Limited (DHDL), formed a joint venture with Green Horizon Trustee Limited (an affiliate of HINES) for the development of a high-end commercial project in Gurugram. The Honble National Company Law Tribunal, Principal Bench, New Delhi, vide its order dated 4 January 2019, has sanctioned the Scheme of Arrangement involving demerger of SEZ undertaking of DLF Home Developers Limited (DHDL), a wholly-owned subsidiaryof the Company into DLF Info City Chennai Limited (DICCL), a wholly-owned subsidiary of DHDLIn year 2021, the Honble NCLT, Chandigarh vide its Order dated 24 February 2021 has approved the Scheme of Amalgamation of DLF Property Developers Limited, Genisys Property Builders \u0026 Developers Private Limited and Ghaliya Builders \u0026 Developers Private Limited(Transferor Companies) with DLF Luxury Homes Limited (Transferee Company), whereby the transferor companies stand merged withthe transferee company effective from the Appointed Date of 1 April 2019.During year 2022, the Company launched ONE Midtown, a luxury group housing project. A Scheme of Arrangement, comprising wholly-owned subsidiary companies, DLF Phase-IV Commercial Developers Limited, DLF Real Estate Builders Limited and DLF Residential Builders Limited (Transferor Companies) and demerger and transfer/ vesting of Real Estate Undertaking of DLF Utilities Limited (Demerged Company) with DLF Limited (Transferee Company) was filed before the Honble NCLT, Chandigarh vide Order dated 2 February 2022 and consequent to this, the Transferor Companies stand merged with the Transferee Company w.e.f. the Appointed date, 1 April, 2021.The Company launched its luxury development, The Arbour in Sector-63, Gurugram, during the year 2022-23 costing Rs 8000 Crore. Other launches included The Grove at DLF5, Garden City Enclave at Sector 93 at Gurugram and The Valley Gardens at Panchkula."])</script><script>self.__next_f.push([1,"b:[[\"$\",\"$L22\",null,{\"id\":\"schema-graph\",\"type\":\"application/ld+json\",\"dangerouslySetInnerHTML\":{\"__html\":\"$23\"}}],[\"$\",\"$L24\",null,{\"links\":[{\"name\":\"Overview\",\"slug\":\"dlf-ltd-share-price\"},{\"name\":\"Futures\",\"slug\":\"dlf-ltd/futures\"},{\"name\":\"Options Chain\",\"slug\":\"dlf-ltd/options\"},{\"name\":\"Peer Comparison\",\"slug\":\"dlf-ltd/peer-comparison\"},{\"name\":\"News \u0026 Events\",\"slug\":\"dlf-ltd/news\"},{\"name\":\"Share Holding Pattern\",\"slug\":\"dlf-ltd/share-holding\"},{\"name\":\"Corporate Actions\",\"slug\":\"dlf-ltd/corporate-action\"},{\"name\":\"Historical Data\",\"slug\":\"dlf-ltd-historical-data\"}],\"labelname\":\"DLF\",\"baseurl\":\"/company\"}],[\"$\",\"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\":\"DLF Ltd Share Price\"}]}]]}]}]}],[\"$\",\"$L25\",null,{\"slug\":\"dlf-ltd\",\"faqData\":[{\"question\":\"What is the DLF Ltd share price today?\",\"answer\":\"The DLF Ltd shares price on NATIONAL STOCK EXCHANGE (NSE) is ₹642.4 today.\"},{\"question\":\"What is the Market Cap of DLF Ltd?\",\"answer\":\"Market capitalization, short for market cap, is the market value of a publicly traded company's outstanding shares. The market cap of DLF Ltd is ₹159014.02 Cr. as of 27 Feb ‘25\"},{\"question\":\"What is the PE and PB ratio of DLF Ltd?\",\"answer\":\"The PE and PB ratios of DLF Ltd is 338.51 and 5.80 as of 27 Feb ‘25\"},{\"question\":\"What is the 52 Week High and Low of DLF Ltd?\",\"answer\":\"The 52-week high/low is the highest and lowest price at which a DLF 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 DLF Ltd is ₹650.35 and ₹967.6 as of 27 Feb ‘25\"},{\"question\":\"What is the CAGR of DLF Ltd?\",\"answer\":\"DLF Ltd's CAGR for 5 Years at 24.82%, 3 Years at 23.49%, 1 Year at -27.26%, 6 Month at -22.62%, 3 Month at -20.22% and 1 Month at -6.69%.\"},{\"question\":\"What is the shareholding pattern of DLF Ltd?\",\"answer\":\"The shareholding pattern of DLF Ltd is as follows:\u003cbr\u003e\\n Promoters - 74.08 %\u003cbr\u003e\\n Institutions - 21.24 %\u003cbr\u003e\\n Public - 4.69 %\\n \"}],\"stockData\":{\"wpResp\":{\"wpID\":423842,\"slug\":\"dlf-ltd\",\"permalink\":\"/company/dlf-ltd-share-price\",\"title\":\"DLF Ltd\",\"summary\":\"\",\"sector\":[{\"id\":92284,\"name\":\"Realty\",\"slug\":\"realty\",\"parent\":0}],\"created_on_gmt\":\"2024-07-03 12:32:46\",\"updated_on_gmt\":\"2024-07-03 12:32:46\",\"cocode\":\"6890\",\"company_faqs\":false,\"company_shortname\":\"DLF\",\"seo\":{\"title\":\"DLF Ltd Stock Price: DLF Share Price Today | India Infoline\",\"meta_description\":\"\",\"canonical\":\"https://www.indiainfoline.com/company/dlf-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\":\"DLF\",\"symbol\":\"DLF\"},\"apiResp\":{\"corporate_actions_egm\":false,\"comp_summary_nse\":{\"sc_code\":\"532868\",\"symbol\":\"DLF\",\"co_code\":\"6890\",\"companyname\":\"DLF Ltd\",\"ltp\":\"642.4\",\"biodata\":\"$26\"},\"ratio_standalone\":[{\"co_code\":\"6890\",\"yrc\":\"202203\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"3.17595280098494\",\"op_profit_growth_growthmatrix_perc\":\"18.8953054668011\",\"ebitgrowth_growthmatrix_perc\":\"17.4122226863658\",\"netprofitgrowth_growthmatrix_perc\":\"26.7591590160581\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"44.8830963848258\",\"ebit_margin_profitabilityratios_perc\":\"57.8779307930598\",\"netprofitmargin_profitabilityratios_perc\":\"32.9427689732933\",\"roce_profitabilityratios_perc\":\"7.458596128138\",\"ronw_profitabilityratios_perc\":\"1.22601014923444\",\"roa_profitabilityratios_perc\":\"1.07525108334144\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"5.39468462401397\",\"dividendpershare_pershareratios\":\"3\",\"casheps_pershareratios\":\"5.08480890285096\",\"bookvaluepershare_pershareratios\":\"110.004893258482\"},\"Valuation_Ratios\":{\"pbye_valuationratios\":\"70.5844155844156\",\"pbyceps_valuationratios\":\"74.8209042402141\",\"pbyb_valuationratios\":\"3.45848251591905\",\"evbyebidta_valuationratios\":\"40.3190130164625\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-17.7925312880046\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"6.54127995859435\",\"inventorydays_liquidityratios\":\"1005.9861866861\",\"creditordays_liquidityratios\":\"-170.371177439513\",\"interestcovervs1e_levervs1eratios\":\"-5.3852905530102\",\"netdebt_equity_levervs1eratios\":\"0.128989586347818\",\"netdebt_op_profit_levervs1eratios\":\"1.93053590655308\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"0\",\"employeecosts_costbreakup\":\"-5.89497657980542\",\"othercosts_costbreakup\":\"-49.2219270353687\"}},{\"co_code\":\"6890\",\"yrc\":\"202103\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"65.7747095454987\",\"op_profit_growth_growthmatrix_perc\":\"223.502178568635\",\"ebitgrowth_growthmatrix_perc\":\"-30.3828669293687\",\"netprofitgrowth_growthmatrix_perc\":\"-53.4758445973399\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"38.9490250769902\",\"ebit_margin_profitabilityratios_perc\":\"50.8602130092956\",\"netprofitmargin_profitabilityratios_perc\":\"26.8138539503223\",\"roce_profitabilityratios_perc\":\"6.16253655970039\",\"ronw_profitabilityratios_perc\":\"0.997999276977219\",\"roa_profitabilityratios_perc\":\"0.826555455648192\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"4.25585390901068\",\"dividendpershare_pershareratios\":\"2\",\"casheps_pershareratios\":\"3.92189677625998\",\"bookvaluepershare_pershareratios\":\"106.609644094658\"},\"Valuation_Ratios\":{\"pbye_valuationratios\":\"67.3826291079812\",\"pbyceps_valuationratios\":\"73.1916254750942\",\"pbyb_valuationratios\":\"2.69253314217174\",\"evbyebidta_valuationratios\":\"36.4176816089163\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-22.8051332892708\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"11.6042030790804\",\"inventorydays_liquidityratios\":\"1038.71948035532\",\"creditordays_liquidityratios\":\"-127.551440728978\",\"interestcovervs1e_levervs1eratios\":\"-3.47659111143047\",\"netdebt_equity_levervs1eratios\":\"0.179083799780289\",\"netdebt_op_profit_levervs1eratios\":\"3.08836577321579\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"0\",\"employeecosts_costbreakup\":\"-4.86717889223997\",\"othercosts_costbreakup\":\"-56.1837960307698\"}},{\"co_code\":\"6890\",\"yrc\":\"202003\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"-22.4468703929351\",\"op_profit_growth_growthmatrix_perc\":\"-55.9383472015428\",\"ebitgrowth_growthmatrix_perc\":\"69.8769794433464\",\"netprofitgrowth_growthmatrix_perc\":\"520.016062268811\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"19.9589484923624\",\"ebit_margin_profitabilityratios_perc\":\"121.110086944891\",\"netprofitmargin_profitabilityratios_perc\":\"95.5430316131209\",\"roce_profitabilityratios_perc\":\"9.20215221994771\",\"ronw_profitabilityratios_perc\":\"2.11187623626076\",\"roa_profitabilityratios_perc\":\"1.716093549587\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"9.1476220732582\",\"dividendpershare_pershareratios\":\"2\",\"casheps_pershareratios\":\"8.75823394179028\",\"bookvaluepershare_pershareratios\":\"108.2878569799\"},\"Valuation_Ratios\":{\"pbye_valuationratios\":\"15.0273224043716\",\"pbyceps_valuationratios\":\"15.6995121292562\",\"pbyb_valuationratios\":\"1.26976379286481\",\"evbyebidta_valuationratios\":\"12.958775900064\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-52.7112936734763\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"42.4294589399479\",\"inventorydays_liquidityratios\":\"1572.41731311152\",\"creditordays_liquidityratios\":\"-148.048652231959\",\"interestcovervs1e_levervs1eratios\":\"-4.86228372752828\",\"netdebt_equity_levervs1eratios\":\"0.164464185651578\",\"netdebt_op_profit_levervs1eratios\":\"9.31974960730797\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"0\",\"employeecosts_costbreakup\":\"-8.69809251209783\",\"othercosts_costbreakup\":\"-71.3429589955398\"}},{\"co_code\":\"6890\",\"yrc\":\"201803\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"-17.4738963199363\",\"op_profit_growth_growthmatrix_perc\":\"-30.9846271977815\",\"ebitgrowth_growthmatrix_perc\":\"-21.7358718535249\",\"netprofitgrowth_growthmatrix_perc\":\"-38.7819474284404\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"35.1298424126095\",\"ebit_margin_profitabilityratios_perc\":\"55.289812076582\",\"netprofitmargin_profitabilityratios_perc\":\"11.950756705609\",\"roce_profitabilityratios_perc\":\"6.32846794750185\",\"ronw_profitabilityratios_perc\":\"0.389595827227736\",\"roa_profitabilityratios_perc\":\"0.310594481339686\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"2.04702903124333\",\"dividendpershare_pershareratios\":\"2\",\"casheps_pershareratios\":\"1.3081778674069\",\"bookvaluepershare_pershareratios\":\"131.355939167102\"},\"Valuation_Ratios\":{\"pbye_valuationratios\":\"98.3170731707317\",\"pbyceps_valuationratios\":\"154.069263073161\",\"pbyb_valuationratios\":\"1.53438056381754\",\"evbyebidta_valuationratios\":\"22.3212243547589\"},\"Payout\":{\"dividendpayout_payoutperc\":\"97.7025713594906\",\"taxpayout_payoutperc\":\"-27.0601988458134\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"59.7771890377199\",\"inventorydays_liquidityratios\":\"1158.8766160355\",\"creditordays_liquidityratios\":\"-131.473980639336\",\"interestcovervs1e_levervs1eratios\":\"-1.65082638349951\",\"netdebt_equity_levervs1eratios\":\"0.200490467587065\",\"netdebt_op_profit_levervs1eratios\":\"4.37661801987901\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"0\",\"employeecosts_costbreakup\":\"-4.7082428363924\",\"othercosts_costbreakup\":\"-60.1619147509981\"}}],\"scripcode_equity\":{\"nse\":14732,\"bse\":532868},\"cash_flow_consolidated\":[{\"co_code\":\"6890\",\"yrc\":\"202203\",\"profitbeforetax\":\"1389.0275\",\"depreciation\":\"-149.4387\",\"taxpaid\":\"-320.9715\",\"workingcapital\":\"-5289.4\",\"operatingcashflow\":\"-4370.7827\",\"capitalexpenditure\":\"-15249.97\",\"freecashflow\":\"-19620.7527\",\"equityraised\":\"56893.9654\",\"investments\":\"18783.72\",\"debtfinancing_disposal\":\"-16380.58\",\"dividendspaid\":\"0\",\"netincash\":\"39676.3527\"},{\"co_code\":\"6890\",\"yrc\":\"202103\",\"profitbeforetax\":\"935.7767\",\"depreciation\":\"-159.483\",\"taxpaid\":\"-362.2823\",\"workingcapital\":\"-4536.32\",\"operatingcashflow\":\"-4122.3086\",\"capitalexpenditure\":\"-17097.61\",\"freecashflow\":\"-21219.9186\",\"equityraised\":\"57308.6976\",\"investments\":\"18618.76\",\"debtfinancing_disposal\":\"-15907.42\",\"dividendspaid\":\"0\",\"netincash\":\"38800.119\"},{\"co_code\":\"6890\",\"yrc\":\"202003\",\"profitbeforetax\":\"313.129000000001\",\"depreciation\":\"-200.303\",\"taxpaid\":\"-2132.6743\",\"workingcapital\":\"-4781.99\",\"operatingcashflow\":\"-6801.8383\",\"capitalexpenditure\":\"-16959.52\",\"freecashflow\":\"-23761.3583\",\"equityraised\":\"58279.7483\",\"investments\":\"17232.11\",\"debtfinancing_disposal\":\"-14216.61\",\"dividendspaid\":\"0\",\"netincash\":\"37533.89\"},{\"co_code\":\"6890\",\"yrc\":\"201803\",\"profitbeforetax\":\"-149.875\",\"depreciation\":\"-533.53\",\"taxpaid\":\"-4323.0497\",\"workingcapital\":\"-783.869999999999\",\"operatingcashflow\":\"-5790.3247\",\"capitalexpenditure\":\"-13223.58\",\"freecashflow\":\"-19013.9047\",\"equityraised\":\"56086.4995056\",\"investments\":\"19940.32\",\"debtfinancing_disposal\":\"-2955.27\",\"dividendspaid\":\"356.8134056\",\"netincash\":\"54414.4582112\"}],\"result_fullyear_consolidated\":[{\"co_code\":\"6890\",\"yrc\":\"202403\",\"gross_sales\":\"6427\",\"excise_duty\":\"0\",\"net_sales\":\"6427\",\"other_operating_income\":\"0\",\"other_income_plus\":\"531.34\",\"total_income\":\"6958.34\",\"total_expenditure_plus\":\"4303.4\",\"pbidt\":\"2654.94\",\"interest_plus\":\"356.45\",\"pbdt\":\"2298.49\",\"depreciation\":\"147.95\",\"minority_interest_before_np\":\"0\",\"tax\":\"136.09\",\"deferred_tax\":\"384.05\",\"reported_profit_after_tax\":\"1630.4\",\"minority_interest_after_np\":\"-3.56\",\"net_profit_after_minority_interest\":\"2727.09\",\"extra_ordinary_items_plus\":\"0\",\"adjusted_profit_after_extra_ordinary_item\":\"2727.09\",\"eps_unit_curr\":\"11.02\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"250\",\"equity\":\"495.06\",\"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\":\"41.3091644624241\",\"pbdtmpercentage\":\"35.7630309631243\",\"patmpercentage\":\"25.3679788392718\"},{\"co_code\":\"6890\",\"yrc\":\"202303\",\"gross_sales\":\"5694.83\",\"excise_duty\":\"0\",\"net_sales\":\"5694.83\",\"other_operating_income\":\"0\",\"other_income_plus\":\"317.31\",\"total_income\":\"6012.14\",\"total_expenditure_plus\":\"3968.95\",\"pbidt\":\"2043.19\",\"interest_plus\":\"392.14\",\"pbdt\":\"1651.05\",\"depreciation\":\"148.63\",\"minority_interest_before_np\":\"0\",\"tax\":\"-5.73\",\"deferred_tax\":\"407.23\",\"reported_profit_after_tax\":\"1100.92\",\"minority_interest_after_np\":\"-1.88\",\"net_profit_after_minority_interest\":\"2035.83\",\"extra_ordinary_items_plus\":\"0\",\"adjusted_profit_after_extra_ordinary_item\":\"2035.83\",\"eps_unit_curr\":\"8.22\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"200\",\"equity\":\"495.06\",\"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\":\"35.8779805542922\",\"pbdtmpercentage\":\"28.9920858041416\",\"patmpercentage\":\"19.3319203558315\"},{\"co_code\":\"6890\",\"yrc\":\"202203\",\"gross_sales\":\"5717.39\",\"excise_duty\":\"0\",\"net_sales\":\"5717.39\",\"other_operating_income\":\"0\",\"other_income_plus\":\"420.46\",\"total_income\":\"6137.85\",\"total_expenditure_plus\":\"4199.26\",\"pbidt\":\"1938.59\",\"interest_plus\":\"624.55\",\"pbdt\":\"1314.04\",\"depreciation\":\"149.44\",\"minority_interest_before_np\":\"0\",\"tax\":\"59.48\",\"deferred_tax\":\"261.5\",\"reported_profit_after_tax\":\"843.62\",\"minority_interest_after_np\":\"-0.54\",\"net_profit_after_minority_interest\":\"1500.86\",\"extra_ordinary_items_plus\":\"-162.57\",\"adjusted_profit_after_extra_ordinary_item\":\"1663.43\",\"eps_unit_curr\":\"6.06\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"150\",\"equity\":\"495.06\",\"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\":\"33.9069050738186\",\"pbdtmpercentage\":\"22.9832143687942\",\"patmpercentage\":\"14.755334164715\"},{\"co_code\":\"6890\",\"yrc\":\"202103\",\"gross_sales\":\"5414.06\",\"excise_duty\":\"0\",\"net_sales\":\"5414.06\",\"other_operating_income\":\"0\",\"other_income_plus\":\"530.83\",\"total_income\":\"5944.89\",\"total_expenditure_plus\":\"4092.47\",\"pbidt\":\"1852.42\",\"interest_plus\":\"853.36\",\"pbdt\":\"999.06\",\"depreciation\":\"159.48\",\"minority_interest_before_np\":\"0\",\"tax\":\"105.93\",\"deferred_tax\":\"256.35\",\"reported_profit_after_tax\":\"477.3\",\"minority_interest_after_np\":\"-11.01\",\"net_profit_after_minority_interest\":\"1093.61\",\"extra_ordinary_items_plus\":\"-54.7\",\"adjusted_profit_after_extra_ordinary_item\":\"1148.31\",\"eps_unit_curr\":\"4.42\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"100\",\"equity\":\"495.06\",\"public_shareholding_number\":\"0\",\"public_shareholding_percentage\":\"0\",\"pledged_by_encumbered_no_of_shares\":\"0\",\"pledged_by_encumbered_percentage_in_total_promoters_holding\":\"0\",\"pledged_by_encumbered_percentage_in_total_equity\":\"0\",\"non_encumbered_no_of_shares\":\"0\",\"non_encumbered_percentage_in_total_promoters_holding\":\"0\",\"non_encumbered_percentage_in_total_equity\":\"0\",\"pbidtmpercentage\":\"34.2149883821014\",\"pbdtmpercentage\":\"18.453064797952\",\"patmpercentage\":\"8.81593480678086\"},{\"co_code\":\"6890\",\"yrc\":\"202003\",\"gross_sales\":\"6082.77\",\"excise_duty\":\"0\",\"net_sales\":\"6082.77\",\"other_operating_income\":\"0\",\"other_income_plus\":\"1145.7\",\"total_income\":\"7228.47\",\"total_expenditure_plus\":\"4947.76\",\"pbidt\":\"2280.71\",\"interest_plus\":\"1426.94\",\"pbdt\":\"853.77\",\"depreciation\":\"200.3\",\"minority_interest_before_np\":\"0\",\"tax\":\"2132.67\",\"deferred_tax\":\"0\",\"reported_profit_after_tax\":\"-1479.2\",\"minority_interest_after_np\":\"-6.49\",\"net_profit_after_minority_interest\":\"-583.19\",\"extra_ordinary_items_plus\":\"-770.37\",\"adjusted_profit_after_extra_ordinary_item\":\"187.18\",\"eps_unit_curr\":\"-2.41\",\"book_value_unit_curr\":\"0\",\"dividend_percentage\":\"100\",\"equity\":\"495.06\",\"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\":\"37.4945953899293\",\"pbdtmpercentage\":\"14.0358751029547\",\"patmpercentage\":\"-24.3178683395887\"}],\"consolidated_shareholding_pattern_nse\":{\"exchange\":\"NSE\",\"sc_code\":\"532868\",\"co_code\":\"6890\",\"sc_group\":\"A\",\"symbol\":\"DLF\",\"isin\":\"INE271C01023\",\"comp_name\":\"DLF Ltd\",\"trade_date\":\"2/27/2025 12:00:00 AM\",\"open\":\"660\",\"high\":\"666.4\",\"low\":\"640\",\"currprice\":\"642.4\",\"prevclose\":\"656.8\",\"prevhigh_price\":\"675\",\"pricediff\":\"-14.4\",\"perchg\":\"-2.19244823386114\",\"volume\":\"3207791\",\"fiftytwo_weekhigh\":\"967.6\",\"fiftytwo_weekhighdate\":\"4/1/2024 12:00:00 AM\",\"fiftytwo_weekLow\":\"650.35\",\"fiftytwo_weekLowdate\":\"2/17/2025 12:00:00 AM\",\"weeklyhigh\":\"707.5\",\"weeklylow\":\"655.05\",\"marketcap\":\"162578.47\",\"fvalue\":\"2\",\"promoholding\":\"74.0769\",\"institutions\":\"21.2356\",\"noninstitutions\":\"4.6875\",\"dma50\":\"754.864\",\"dma100\":\"791.455\",\"dma200\":\"818.816499999999\",\"dividend\":\"5\",\"pe\":\"74.99\"},\"consolidated_shareholding_pattern_bse\":{\"exchange\":\"BSE\",\"sc_code\":\"532868\",\"co_code\":\"6890\",\"sc_group\":\"A\",\"symbol\":\"DLF\",\"isin\":\"INE271C01023\",\"comp_name\":\"DLF Ltd\",\"trade_date\":\"2/27/2025 12:00:00 AM\",\"open\":\"667.9\",\"high\":\"667.9\",\"low\":\"640\",\"currprice\":\"642.6\",\"prevclose\":\"656.7\",\"prevhigh_price\":\"673.55\",\"pricediff\":\"-14.1\",\"perchg\":\"-2.14709913202376\",\"volume\":\"52459\",\"fiftytwo_weekhigh\":\"967\",\"fiftytwo_weekhighdate\":\"4/1/2024 12:00:00 AM\",\"fiftytwo_weekLow\":\"650.6\",\"fiftytwo_weekLowdate\":\"2/17/2025 12:00:00 AM\",\"weeklyhigh\":\"707.35\",\"weeklylow\":\"655\",\"marketcap\":\"162553.72\",\"fvalue\":\"2\",\"promoholding\":\"74.0769\",\"institutions\":\"21.2356\",\"noninstitutions\":\"4.6875\",\"dma50\":\"754.754\",\"dma100\":\"791.332\",\"dma200\":\"818.76425\",\"dividend\":\"5\",\"pe\":\"74.99\"},\"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\":\"1833634385\",\"indian_promoter_and_group_2\":\"74.0769\",\"indian_promoter_and_group_3\":\"1833634385\",\"indian_promoter_and_group_4\":\"11\",\"total_of_promoter_1\":\"1833634385\",\"total_of_promoter_2\":\"74.0769\",\"total_of_promoter_3\":\"1833634385\",\"total_of_promoter_4\":\"11\",\"non_promoter_institution_1\":\"525647239\",\"non_promoter_institution_2\":\"21.2356\",\"non_promoter_institution_3\":\"525647239\",\"non_promoter_institution_4\":\"888\",\"non_promoter_non_institution_1\":\"116030082\",\"non_promoter_non_institution_2\":\"4.6875\",\"non_promoter_non_institution_3\":\"115767246\",\"non_promoter_non_institution_4\":\"457424\",\"total_non_promoter_1\":\"641677321\",\"total_non_promoter_2\":\"25.9231\",\"total_non_promoter_3\":\"641414485\",\"total_non_promoter_4\":\"458312\",\"total_promoter_and_non_promoter_1\":\"2475311706\",\"total_promoter_and_non_promoter_2\":\"100\",\"total_promoter_and_non_promoter_3\":\"2475048870\",\"total_promoter_and_non_promoter_4\":\"458323\",\"custodiansagainst_depository_receipts_1\":\"0\",\"custodiansagainst_depository_receipts_2\":\"0\",\"custodiansagainst_depository_receipts_3\":\"0\",\"custodiansagainst_depository_receipts_4\":\"0\",\"grand_total_1\":\"2475311706\",\"grand_total_2\":\"100\",\"grand_total_3\":\"2475048870\",\"grand_total_4\":\"458323\"},{\"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\":\"1833634385\",\"indian_promoter_and_group_2\":\"74.0769\",\"indian_promoter_and_group_3\":\"1833634385\",\"indian_promoter_and_group_4\":\"11\",\"total_of_promoter_1\":\"1833634385\",\"total_of_promoter_2\":\"74.0769\",\"total_of_promoter_3\":\"1833634385\",\"total_of_promoter_4\":\"11\",\"non_promoter_institution_1\":\"527360529\",\"non_promoter_institution_2\":\"21.3048\",\"non_promoter_institution_3\":\"527360529\",\"non_promoter_institution_4\":\"880\",\"non_promoter_non_institution_1\":\"114316792\",\"non_promoter_non_institution_2\":\"4.6183\",\"non_promoter_non_institution_3\":\"114046146\",\"non_promoter_non_institution_4\":\"438250\",\"total_non_promoter_1\":\"641677321\",\"total_non_promoter_2\":\"25.9231\",\"total_non_promoter_3\":\"641406675\",\"total_non_promoter_4\":\"439130\",\"total_promoter_and_non_promoter_1\":\"2475311706\",\"total_promoter_and_non_promoter_2\":\"100\",\"total_promoter_and_non_promoter_3\":\"2475041060\",\"total_promoter_and_non_promoter_4\":\"439141\",\"custodiansagainst_depository_receipts_1\":\"0\",\"custodiansagainst_depository_receipts_2\":\"0\",\"custodiansagainst_depository_receipts_3\":\"0\",\"custodiansagainst_depository_receipts_4\":\"0\",\"grand_total_1\":\"2475311706\",\"grand_total_2\":\"100\",\"grand_total_3\":\"2475041060\",\"grand_total_4\":\"439141\"},{\"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\":\"1833634385\",\"indian_promoter_and_group_2\":\"74.0769\",\"indian_promoter_and_group_3\":\"1833634385\",\"indian_promoter_and_group_4\":\"11\",\"total_of_promoter_1\":\"1833634385\",\"total_of_promoter_2\":\"74.0769\",\"total_of_promoter_3\":\"1833634385\",\"total_of_promoter_4\":\"11\",\"non_promoter_institution_1\":\"519256065\",\"non_promoter_institution_2\":\"20.9774\",\"non_promoter_institution_3\":\"519256065\",\"non_promoter_institution_4\":\"840\",\"non_promoter_non_institution_1\":\"122421256\",\"non_promoter_non_institution_2\":\"4.9457\",\"non_promoter_non_institution_3\":\"122146210\",\"non_promoter_non_institution_4\":\"466136\",\"total_non_promoter_1\":\"641677321\",\"total_non_promoter_2\":\"25.9231\",\"total_non_promoter_3\":\"641402275\",\"total_non_promoter_4\":\"466976\",\"total_promoter_and_non_promoter_1\":\"2475311706\",\"total_promoter_and_non_promoter_2\":\"100\",\"total_promoter_and_non_promoter_3\":\"2475036660\",\"total_promoter_and_non_promoter_4\":\"466987\",\"custodiansagainst_depository_receipts_1\":\"0\",\"custodiansagainst_depository_receipts_2\":\"0\",\"custodiansagainst_depository_receipts_3\":\"0\",\"custodiansagainst_depository_receipts_4\":\"0\",\"grand_total_1\":\"2475311706\",\"grand_total_2\":\"100\",\"grand_total_3\":\"2475036660\",\"grand_total_4\":\"466987\"},{\"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\":\"1833634385\",\"indian_promoter_and_group_2\":\"74.0769\",\"indian_promoter_and_group_3\":\"1833634385\",\"indian_promoter_and_group_4\":\"11\",\"total_of_promoter_1\":\"1833634385\",\"total_of_promoter_2\":\"74.0769\",\"total_of_promoter_3\":\"1833634385\",\"total_of_promoter_4\":\"11\",\"non_promoter_institution_1\":\"527201247\",\"non_promoter_institution_2\":\"21.2984\",\"non_promoter_institution_3\":\"527201247\",\"non_promoter_institution_4\":\"871\",\"non_promoter_non_institution_1\":\"114476074\",\"non_promoter_non_institution_2\":\"4.6247\",\"non_promoter_non_institution_3\":\"114179023\",\"non_promoter_non_institution_4\":\"425371\",\"total_non_promoter_1\":\"641677321\",\"total_non_promoter_2\":\"25.9231\",\"total_non_promoter_3\":\"641380270\",\"total_non_promoter_4\":\"426242\",\"total_promoter_and_non_promoter_1\":\"2475311706\",\"total_promoter_and_non_promoter_2\":\"100\",\"total_promoter_and_non_promoter_3\":\"2475014655\",\"total_promoter_and_non_promoter_4\":\"426253\",\"custodiansagainst_depository_receipts_1\":\"0\",\"custodiansagainst_depository_receipts_2\":\"0\",\"custodiansagainst_depository_receipts_3\":\"0\",\"custodiansagainst_depository_receipts_4\":\"0\",\"grand_total_1\":\"2475311706\",\"grand_total_2\":\"100\",\"grand_total_3\":\"2475014655\",\"grand_total_4\":\"426253\"},{\"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\":\"1833634385\",\"indian_promoter_and_group_2\":\"74.0769\",\"indian_promoter_and_group_3\":\"1833634385\",\"indian_promoter_and_group_4\":\"11\",\"total_of_promoter_1\":\"1833634385\",\"total_of_promoter_2\":\"74.0769\",\"total_of_promoter_3\":\"1833634385\",\"total_of_promoter_4\":\"11\",\"non_promoter_institution_1\":\"525227243\",\"non_promoter_institution_2\":\"21.2186\",\"non_promoter_institution_3\":\"525227243\",\"non_promoter_institution_4\":\"794\",\"non_promoter_non_institution_1\":\"116450078\",\"non_promoter_non_institution_2\":\"4.7045\",\"non_promoter_non_institution_3\":\"116152562\",\"non_promoter_non_institution_4\":\"404027\",\"total_non_promoter_1\":\"641677321\",\"total_non_promoter_2\":\"25.9231\",\"total_non_promoter_3\":\"641379805\",\"total_non_promoter_4\":\"404821\",\"total_promoter_and_non_promoter_1\":\"2475311706\",\"total_promoter_and_non_promoter_2\":\"100\",\"total_promoter_and_non_promoter_3\":\"2475014190\",\"total_promoter_and_non_promoter_4\":\"404832\",\"custodiansagainst_depository_receipts_1\":\"0\",\"custodiansagainst_depository_receipts_2\":\"0\",\"custodiansagainst_depository_receipts_3\":\"0\",\"custodiansagainst_depository_receipts_4\":\"0\",\"grand_total_1\":\"2475311706\",\"grand_total_2\":\"100\",\"grand_total_3\":\"2475014190\",\"grand_total_4\":\"404832\"}],\"balance_sheet_consolidated\":[{\"co_code\":\"6890\",\"yrc\":\"202403\",\"equitycapital\":\"495.06\",\"preferencecapital\":\"0\",\"reserves\":\"38935.75\",\"networth\":\"39430.81\",\"minorityinterest\":\"0.8\",\"debt\":\"4833.86\",\"deferredtaxliab_net\":\"4334.26\",\"totalliabilities\":\"48599.73\",\"fixedassets\":\"3950.72\",\"investments\":\"20137.69\",\"deferredtaxasset_net\":\"2737.54\",\"networkingcapital\":\"17389.45\",\"inventories\":\"21154.13\",\"sundrydebtors\":\"538.07\",\"othercurrentassets\":\"8903.98\",\"sundrycreditors\":\"-1791.77\",\"othercurrentliabilities\":\"-11414.96\",\"cash\":\"4384.35\",\"totalassets\":\"48599.75\"},{\"co_code\":\"6890\",\"yrc\":\"202303\",\"equitycapital\":\"495.06\",\"preferencecapital\":\"0\",\"reserves\":\"37192.47\",\"networth\":\"37687.53\",\"minorityinterest\":\"4.36\",\"debt\":\"3333.99\",\"deferredtaxliab_net\":\"4356.59\",\"totalliabilities\":\"45382.47\",\"fixedassets\":\"4846.51\",\"investments\":\"19481.13\",\"deferredtaxasset_net\":\"3138.01\",\"networkingcapital\":\"15642.11\",\"inventories\":\"19361.23\",\"sundrydebtors\":\"549.23\",\"othercurrentassets\":\"6059.42\",\"sundrycreditors\":\"-1653.79\",\"othercurrentliabilities\":\"-8673.98\",\"cash\":\"2274.72\",\"totalassets\":\"45382.48\"},{\"co_code\":\"6890\",\"yrc\":\"202203\",\"equitycapital\":\"495.06\",\"preferencecapital\":\"0\",\"reserves\":\"35867.22\",\"networth\":\"36362.28\",\"minorityinterest\":\"19.47\",\"debt\":\"4181.84\",\"deferredtaxliab_net\":\"4254.42\",\"totalliabilities\":\"44818.01\",\"fixedassets\":\"4943.44\",\"investments\":\"19779.49\",\"deferredtaxasset_net\":\"3449.4\",\"networkingcapital\":\"15714.07\",\"inventories\":\"20106.99\",\"inventorydays\":\"1283.63714457151\",\"sundrydebtors\":\"563.6\",\"debtordays\":\"35.9804174906589\",\"othercurrentassets\":\"4841.72\",\"sundrycreditors\":\"-1528.73\",\"creditordays\":\"97.5946480313964\",\"othercurrentliabilities\":\"-8269.51\",\"cash\":\"931.62\",\"totalassets\":\"44818.02\"},{\"co_code\":\"6890\",\"yrc\":\"202103\",\"equitycapital\":\"495.06\",\"preferencecapital\":\"100.21\",\"reserves\":\"34848.87\",\"networth\":\"35444.14\",\"minorityinterest\":\"20.28\",\"debt\":\"6785.41\",\"deferredtaxliab_net\":\"4239.79\",\"totalliabilities\":\"46489.62\",\"fixedassets\":\"4951.2\",\"investments\":\"19745.52\",\"deferredtaxasset_net\":\"3699.03\",\"networkingcapital\":\"16687\",\"inventories\":\"21086.64\",\"inventorydays\":\"1421.59898087591\",\"sundrydebtors\":\"581.29\",\"debtordays\":\"39.1888547247621\",\"othercurrentassets\":\"5716.13\",\"sundrycreditors\":\"-1234.46\",\"creditordays\":\"83.2236467228574\",\"othercurrentliabilities\":\"-9462.6\",\"cash\":\"1406.87\",\"totalassets\":\"46489.62\"}],\"board_of_directors\":[{\"slno\":\"1\",\"dir_name\":\"K P Singh\",\"dir_desg\":\"Chairman Emeritus\",\"year\":\"2024\"},{\"slno\":\"2\",\"dir_name\":\"Rajiv Singh\",\"dir_desg\":\"Chairman \u0026 Exec. Director\",\"year\":\"2024\"},{\"slno\":\"7\",\"dir_name\":\"A S Minocha\",\"dir_desg\":\"Lead Independent Director\",\"year\":\"2024\"},{\"slno\":\"10\",\"dir_name\":\"Devinder Singh\",\"dir_desg\":\"Whole Time Director \u0026 CEO\",\"year\":\"2024\"},{\"slno\":\"11\",\"dir_name\":\"Ashok Kumar Tyagi\",\"dir_desg\":\"Managing Director \u0026 CFO\",\"year\":\"2024\"},{\"slno\":\"12\",\"dir_name\":\"Priya Paul\",\"dir_desg\":\"Non-Exec. \u0026 Independent Dir.\",\"year\":\"2024\"},{\"slno\":\"13\",\"dir_name\":\"R P Punjani\",\"dir_desg\":\"Company Sec. \u0026 Compli. Officer\",\"year\":\"2024\"},{\"slno\":\"14\",\"dir_name\":\"Savitri Devi Singh\",\"dir_desg\":\"Non-Exec \u0026 Non-Independent Dir\",\"year\":\"2024\"},{\"slno\":\"15\",\"dir_name\":\"Anushka Singh\",\"dir_desg\":\"Non-Exec \u0026 Non-Independent Dir\",\"year\":\"2024\"},{\"slno\":\"16\",\"dir_name\":\"Umesh Kumar Chaudhary\",\"dir_desg\":\"Independent Director\",\"year\":\"2024\"},{\"slno\":\"17\",\"dir_name\":\"Ajai Singh\",\"dir_desg\":\"Independent Director\",\"year\":\"2024\"},{\"slno\":\"18\",\"dir_name\":\"Pia Singh\",\"dir_desg\":\"Non Executive Director\",\"year\":\"2024\"}],\"options_chain\":{\"25-07-2024\":[{\"symbol\":\"DLF\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"700\",\"CallLTP\":\"114.3\",\"CallPricePerChange\":\"-2.97113752122241\",\"CallOI\":\"4125\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"825\",\"callbestbuyprice\":\"106.7\",\"CallBestBuyQty\":\"3300\",\"callbestsellprice\":\"116.85\",\"CallBestSellQty\":\"4125\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"139425\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"11550\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"10725\"},{\"symbol\":\"DLF\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"710\",\"PutLTP\":\"0.2\",\"PutPriceperChange\":\"-73.3333333333333\",\"PutOI\":\"10725\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"825\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.15\",\"PutBestSellQty\":\"7425\"},{\"symbol\":\"DLF\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"720\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-75\",\"PutOI\":\"113850\",\"PutOIChange\":\"-2475\",\"PutOIPerChg\":\"-2.12765957446809\",\"PutVolume\":\"3300\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"18975\"},{\"symbol\":\"DLF\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"730\",\"CallLTP\":\"70.35\",\"CallPricePerChange\":\"0\",\"CallOI\":\"3300\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"74.6\",\"CallBestBuyQty\":\"5775\",\"callbestsellprice\":\"87.35\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-75\",\"PutOI\":\"95700\",\"PutOIChange\":\"-8250\",\"PutOIPerChg\":\"-7.93650793650794\",\"PutVolume\":\"15675\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.15\",\"PutBestSellQty\":\"32175\"},{\"symbol\":\"DLF\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"740\",\"CallLTP\":\"73\",\"CallPricePerChange\":\"0\",\"CallOI\":\"10725\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"66.6\",\"CallBestBuyQty\":\"3300\",\"callbestsellprice\":\"77.4\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"46200\",\"PutOIChange\":\"-10725\",\"PutOIPerChg\":\"-18.8405797101449\",\"PutVolume\":\"22275\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"750\",\"CallLTP\":\"66.85\",\"CallPricePerChange\":\"-7.53803596127248\",\"CallOI\":\"9075\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"10725\",\"callbestbuyprice\":\"56.65\",\"CallBestBuyQty\":\"825\",\"callbestsellprice\":\"65.4\",\"CallBestSellQty\":\"4125\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-75\",\"PutOI\":\"215325\",\"PutOIChange\":\"-31350\",\"PutOIPerChg\":\"-12.7090301003344\",\"PutVolume\":\"54450\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"11550\"},{\"symbol\":\"DLF\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"760\",\"CallLTP\":\"64.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"10725\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"42.65\",\"CallBestBuyQty\":\"2475\",\"callbestsellprice\":\"57.55\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-75\",\"PutOI\":\"110550\",\"PutOIChange\":\"-28875\",\"PutOIPerChg\":\"-20.7100591715976\",\"PutVolume\":\"47850\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.15\",\"PutBestSellQty\":\"10725\"},{\"symbol\":\"DLF\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"770\",\"CallLTP\":\"38.4\",\"CallPricePerChange\":\"-25.1461988304094\",\"CallOI\":\"13200\",\"CallOIChange\":\"4125\",\"CallOIPerChg\":\"45.4545454545455\",\"CallVolume\":\"9075\",\"callbestbuyprice\":\"34.1\",\"CallBestBuyQty\":\"3300\",\"callbestsellprice\":\"46.95\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-83.3333333333333\",\"PutOI\":\"89925\",\"PutOIChange\":\"-24750\",\"PutOIPerChg\":\"-21.5827338129496\",\"PutVolume\":\"69300\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"9900\"},{\"symbol\":\"DLF\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"780\",\"CallLTP\":\"26.2\",\"CallPricePerChange\":\"-34.7447073474471\",\"CallOI\":\"33825\",\"CallOIChange\":\"-14850\",\"CallOIPerChg\":\"-30.5084745762712\",\"CallVolume\":\"28875\",\"callbestbuyprice\":\"24.25\",\"CallBestBuyQty\":\"3300\",\"callbestsellprice\":\"36.6\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-88.8888888888889\",\"PutOI\":\"511500\",\"PutOIChange\":\"-38775\",\"PutOIPerChg\":\"-7.04647676161919\",\"PutVolume\":\"269775\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"106425\"},{\"symbol\":\"DLF\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"790\",\"CallLTP\":\"23\",\"CallPricePerChange\":\"-26.6347687400319\",\"CallOI\":\"53625\",\"CallOIChange\":\"-35475\",\"CallOIPerChg\":\"-39.8148148148148\",\"CallVolume\":\"69300\",\"callbestbuyprice\":\"13.9\",\"CallBestBuyQty\":\"825\",\"callbestsellprice\":\"24.45\",\"CallBestSellQty\":\"825\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-93.3333333333333\",\"PutOI\":\"80025\",\"PutOIChange\":\"-47850\",\"PutOIPerChg\":\"-37.4193548387097\",\"PutVolume\":\"278850\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"10725\"},{\"symbol\":\"DLF\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"800\",\"CallLTP\":\"13.8\",\"CallPricePerChange\":\"-36.8421052631579\",\"CallOI\":\"154275\",\"CallOIChange\":\"-107250\",\"CallOIPerChg\":\"-41.0094637223975\",\"CallVolume\":\"490875\",\"callbestbuyprice\":\"6.55\",\"CallBestBuyQty\":\"2475\",\"callbestsellprice\":\"18.6\",\"CallBestSellQty\":\"5775\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-96.4285714285714\",\"PutOI\":\"578325\",\"PutOIChange\":\"-457875\",\"PutOIPerChg\":\"-44.187898089172\",\"PutVolume\":\"1840575\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"109725\"},{\"symbol\":\"DLF\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"810\",\"CallLTP\":\"2\",\"CallPricePerChange\":\"-85.4014598540146\",\"CallOI\":\"136950\",\"CallOIChange\":\"-79200\",\"CallOIPerChg\":\"-36.6412213740458\",\"CallVolume\":\"856350\",\"callbestbuyprice\":\"2\",\"CallBestBuyQty\":\"1650\",\"callbestsellprice\":\"4.3\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-98.5074626865672\",\"PutOI\":\"143550\",\"PutOIChange\":\"-217800\",\"PutOIPerChg\":\"-60.2739726027397\",\"PutVolume\":\"929775\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"8250\"},{\"symbol\":\"DLF\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"820\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-98.4496124031008\",\"CallOI\":\"454575\",\"CallOIChange\":\"15675\",\"CallOIPerChg\":\"3.57142857142857\",\"CallVolume\":\"2076525\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1650\",\"PutLTP\":\"7.05\",\"PutPriceperChange\":\"16.5289256198347\",\"PutOI\":\"292050\",\"PutOIChange\":\"-162525\",\"PutOIPerChg\":\"-35.7531760435572\",\"PutVolume\":\"777975\",\"Putbestbuyprice\":\"7.05\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"7.5\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"830\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-98.3050847457627\",\"CallOI\":\"382800\",\"CallOIChange\":\"-339900\",\"CallOIPerChg\":\"-47.0319634703196\",\"CallVolume\":\"1282050\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"5775\",\"PutLTP\":\"15.5\",\"PutPriceperChange\":\"22.5296442687747\",\"PutOI\":\"244200\",\"PutOIChange\":\"-126225\",\"PutOIPerChg\":\"-34.075723830735\",\"PutVolume\":\"223575\",\"Putbestbuyprice\":\"15.65\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"25.9\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"840\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-97.1428571428571\",\"CallOI\":\"747450\",\"CallOIChange\":\"-448800\",\"CallOIPerChg\":\"-37.5172413793103\",\"CallVolume\":\"1175625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"57750\",\"PutLTP\":\"25.2\",\"PutPriceperChange\":\"18.5882352941176\",\"PutOI\":\"278850\",\"PutOIChange\":\"-43725\",\"PutOIPerChg\":\"-13.5549872122762\",\"PutVolume\":\"132825\",\"Putbestbuyprice\":\"25.8\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"33.15\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"850\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-95\",\"CallOI\":\"702900\",\"CallOIChange\":\"-507375\",\"CallOIPerChg\":\"-41.9222903885481\",\"CallVolume\":\"953700\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"9075\",\"PutLTP\":\"35.85\",\"PutPriceperChange\":\"18.9054726368159\",\"PutOI\":\"202125\",\"PutOIChange\":\"-108075\",\"PutOIPerChg\":\"-34.8404255319149\",\"PutVolume\":\"235950\",\"Putbestbuyprice\":\"35.5\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"41.6\",\"PutBestSellQty\":\"4125\"},{\"symbol\":\"DLF\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"860\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-92.8571428571428\",\"CallOI\":\"278025\",\"CallOIChange\":\"-177375\",\"CallOIPerChg\":\"-38.9492753623188\",\"CallVolume\":\"405075\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"22275\",\"PutLTP\":\"45.6\",\"PutPriceperChange\":\"12.3152709359606\",\"PutOI\":\"33825\",\"PutOIChange\":\"-7425\",\"PutOIPerChg\":\"-18\",\"PutVolume\":\"51975\",\"Putbestbuyprice\":\"45.75\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"50.3\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"870\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-87.5\",\"CallOI\":\"319275\",\"CallOIChange\":\"-74250\",\"CallOIPerChg\":\"-18.8679245283019\",\"CallVolume\":\"211200\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1650\",\"PutLTP\":\"56.15\",\"PutPriceperChange\":\"9.8825831702544\",\"PutOI\":\"42075\",\"PutOIChange\":\"-4950\",\"PutOIPerChg\":\"-10.5263157894737\",\"PutVolume\":\"54450\",\"Putbestbuyprice\":\"55.85\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"59.3\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"880\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-83.3333333333333\",\"CallOI\":\"426525\",\"CallOIChange\":\"-183975\",\"CallOIPerChg\":\"-30.1351351351351\",\"CallVolume\":\"257400\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"110550\",\"PutLTP\":\"71.5\",\"PutPriceperChange\":\"20.3703703703704\",\"PutOI\":\"28050\",\"PutOIChange\":\"-9075\",\"PutOIPerChg\":\"-24.4444444444444\",\"PutVolume\":\"21450\",\"Putbestbuyprice\":\"64.8\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"69.4\",\"PutBestSellQty\":\"3300\"},{\"symbol\":\"DLF\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"890\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-83.3333333333333\",\"CallOI\":\"124575\",\"CallOIChange\":\"-9075\",\"CallOIPerChg\":\"-6.79012345679012\",\"CallVolume\":\"46200\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"5775\",\"PutLTP\":\"87.05\",\"PutPriceperChange\":\"26.7103347889374\",\"PutOI\":\"9075\",\"PutOIChange\":\"-4125\",\"PutOIPerChg\":\"-31.25\",\"PutVolume\":\"11550\",\"Putbestbuyprice\":\"75.55\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"85.65\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"900\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"807675\",\"CallOIChange\":\"-247500\",\"CallOIPerChg\":\"-23.4558248631744\",\"CallVolume\":\"279675\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"177375\",\"PutLTP\":\"87.25\",\"PutPriceperChange\":\"9.26737633061992\",\"PutOI\":\"215325\",\"PutOIChange\":\"-52800\",\"PutOIPerChg\":\"-19.6923076923077\",\"PutVolume\":\"71775\",\"Putbestbuyprice\":\"85.9\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"92.8\",\"PutBestSellQty\":\"6600\"},{\"symbol\":\"DLF\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"910\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"174075\",\"CallOIChange\":\"-31350\",\"CallOIPerChg\":\"-15.2610441767068\",\"CallVolume\":\"95700\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"63525\",\"PutLTP\":\"107.2\",\"PutPriceperChange\":\"18.3222958057395\",\"PutOI\":\"7425\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"6600\",\"Putbestbuyprice\":\"95.5\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"105.15\",\"PutBestSellQty\":\"3300\"},{\"symbol\":\"DLF\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"920\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"178200\",\"CallOIChange\":\"-33825\",\"CallOIPerChg\":\"-15.9533073929961\",\"CallVolume\":\"40425\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"9900\",\"PutLTP\":\"109.05\",\"PutPriceperChange\":\"-8.36134453781513\",\"PutOI\":\"11550\",\"PutOIChange\":\"-825\",\"PutOIPerChg\":\"-6.66666666666667\",\"PutVolume\":\"10725\",\"Putbestbuyprice\":\"105.55\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"108.45\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"930\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"147675\",\"CallOIChange\":\"-8250\",\"CallOIPerChg\":\"-5.29100529100529\",\"CallVolume\":\"9075\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"825\",\"PutLTP\":\"120.45\",\"PutPriceperChange\":\"15.428845232391\",\"PutOI\":\"5775\",\"PutOIChange\":\"-1650\",\"PutOIPerChg\":\"-22.2222222222222\",\"PutVolume\":\"9900\",\"Putbestbuyprice\":\"115.55\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"122.6\",\"PutBestSellQty\":\"3300\"},{\"symbol\":\"DLF\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"940\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"168300\",\"CallOIChange\":\"-4950\",\"CallOIPerChg\":\"-2.85714285714286\",\"CallVolume\":\"37950\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"4125\",\"PutLTP\":\"131.55\",\"PutPriceperChange\":\"16.107678729038\",\"PutOI\":\"5775\",\"PutOIChange\":\"2475\",\"PutOIPerChg\":\"75\",\"PutVolume\":\"3300\",\"Putbestbuyprice\":\"125.55\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"128.5\",\"PutBestSellQty\":\"1650\"},{\"symbol\":\"DLF\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"950\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"157575\",\"CallOIChange\":\"-23925\",\"CallOIPerChg\":\"-13.1818181818182\",\"CallVolume\":\"42900\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1650\",\"PutLTP\":\"147.2\",\"PutPriceperChange\":\"12.8401686469912\",\"PutOI\":\"49500\",\"PutOIChange\":\"-4950\",\"PutOIPerChg\":\"-9.09090909090909\",\"PutVolume\":\"15675\",\"Putbestbuyprice\":\"135.55\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"142.95\",\"PutBestSellQty\":\"4125\"},{\"symbol\":\"DLF\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"960\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"62700\",\"CallOIChange\":\"-825\",\"CallOIPerChg\":\"-1.2987012987013\",\"CallVolume\":\"15675\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"21450\"},{\"symbol\":\"DLF\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"970\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"159225\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"66825\"},{\"symbol\":\"DLF\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"980\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"148500\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"32175\"},{\"symbol\":\"DLF\",\"expdate\":\"7/25/2024 12:00:00 AM\",\"strikeprice\":\"1000\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"138600\",\"CallOIChange\":\"-6600\",\"CallOIPerChg\":\"-4.54545454545455\",\"CallVolume\":\"9075\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"52800\",\"PutLTP\":\"195\",\"PutPriceperChange\":\"11.1111111111111\",\"PutOI\":\"38775\",\"PutOIChange\":\"-5775\",\"PutOIPerChg\":\"-12.962962962963\",\"PutVolume\":\"10725\",\"Putbestbuyprice\":\"185.5\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"192.9\",\"PutBestSellQty\":\"4125\"}],\"29-08-2024\":[{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"660\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"31350\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"3300\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"680\",\"CallLTP\":\"149.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2475\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"4950\",\"callbestbuyprice\":\"134.75\",\"CallBestBuyQty\":\"24750\",\"callbestsellprice\":\"173.85\",\"CallBestSellQty\":\"24750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"81675\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1650\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"690\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"47850\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"700\",\"CallLTP\":\"132\",\"CallPricePerChange\":\"-11.5874079035499\",\"CallOI\":\"29700\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"13200\",\"callbestbuyprice\":\"129.5\",\"CallBestBuyQty\":\"825\",\"callbestsellprice\":\"147.05\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"202950\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"51975\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"710\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"43725\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"9900\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"720\",\"CallLTP\":\"115.6\",\"CallPricePerChange\":\"0\",\"CallOI\":\"0\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"100.45\",\"CallBestBuyQty\":\"24750\",\"callbestsellprice\":\"126.35\",\"CallBestSellQty\":\"24750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"47850\",\"PutOIChange\":\"-825\",\"PutOIPerChg\":\"-1.69491525423729\",\"PutVolume\":\"3300\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1650\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"730\",\"CallLTP\":\"85.2\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1650\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"89.75\",\"CallBestBuyQty\":\"24750\",\"callbestsellprice\":\"126.6\",\"CallBestSellQty\":\"24750\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"100\",\"PutOI\":\"82500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"825\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1650\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"740\",\"CallLTP\":\"113.5\",\"CallPricePerChange\":\"0\",\"CallOI\":\"4125\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"80.9\",\"CallBestBuyQty\":\"2475\",\"callbestsellprice\":\"105.65\",\"CallBestSellQty\":\"24750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"70950\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"4950\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"750\",\"CallLTP\":\"81\",\"CallPricePerChange\":\"-8.37104072398191\",\"CallOI\":\"17325\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"9075\",\"callbestbuyprice\":\"79.8\",\"CallBestBuyQty\":\"825\",\"callbestsellprice\":\"86.75\",\"CallBestSellQty\":\"8250\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"202950\",\"PutOIChange\":\"-825\",\"PutOIPerChg\":\"-0.404858299595142\",\"PutVolume\":\"4125\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"51975\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"760\",\"CallLTP\":\"68.1\",\"CallPricePerChange\":\"-20.8139534883721\",\"CallOI\":\"83325\",\"CallOIChange\":\"-825\",\"CallOIPerChg\":\"-0.980392156862745\",\"CallVolume\":\"3300\",\"callbestbuyprice\":\"61\",\"CallBestBuyQty\":\"825\",\"callbestsellprice\":\"88.65\",\"CallBestSellQty\":\"24750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"103125\",\"PutOIChange\":\"-825\",\"PutOIPerChg\":\"-0.793650793650794\",\"PutVolume\":\"3300\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"4950\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"770\",\"CallLTP\":\"61\",\"CallPricePerChange\":\"7.86914235190098\",\"CallOI\":\"21450\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"5775\",\"callbestbuyprice\":\"50.75\",\"CallBestBuyQty\":\"2475\",\"callbestsellprice\":\"77.15\",\"CallBestSellQty\":\"24750\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"100\",\"PutOI\":\"85800\",\"PutOIChange\":\"-4950\",\"PutOIPerChg\":\"-5.45454545454545\",\"PutVolume\":\"10725\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"5775\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"780\",\"CallLTP\":\"50\",\"CallPricePerChange\":\"-30.8437067773167\",\"CallOI\":\"23100\",\"CallOIChange\":\"-825\",\"CallOIPerChg\":\"-3.44827586206897\",\"CallVolume\":\"4950\",\"callbestbuyprice\":\"39.75\",\"CallBestBuyQty\":\"2475\",\"callbestsellprice\":\"74.1\",\"CallBestSellQty\":\"24750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"234300\",\"PutOIChange\":\"-9075\",\"PutOIPerChg\":\"-3.72881355932203\",\"PutVolume\":\"11550\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"24750\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"790\",\"CallLTP\":\"60\",\"CallPricePerChange\":\"0\",\"CallOI\":\"42900\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"30.4\",\"CallBestBuyQty\":\"825\",\"callbestsellprice\":\"61.5\",\"CallBestSellQty\":\"24750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"160875\",\"PutOIChange\":\"-6600\",\"PutOIPerChg\":\"-3.94088669950739\",\"PutVolume\":\"8250\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"24750\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"800\",\"CallLTP\":\"34\",\"CallPricePerChange\":\"-9.6945551128818\",\"CallOI\":\"111375\",\"CallOIChange\":\"-11550\",\"CallOIPerChg\":\"-9.39597315436242\",\"CallVolume\":\"20625\",\"callbestbuyprice\":\"21.15\",\"CallBestBuyQty\":\"2475\",\"callbestsellprice\":\"52.45\",\"CallBestSellQty\":\"24750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"936375\",\"PutOIChange\":\"-28875\",\"PutOIPerChg\":\"-2.99145299145299\",\"PutVolume\":\"41250\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"132000\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"810\",\"CallLTP\":\"22.9\",\"CallPricePerChange\":\"-17.4774774774775\",\"CallOI\":\"85800\",\"CallOIChange\":\"-61875\",\"CallOIPerChg\":\"-41.8994413407821\",\"CallVolume\":\"93225\",\"callbestbuyprice\":\"16.75\",\"CallBestBuyQty\":\"825\",\"callbestsellprice\":\"40.45\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"679800\",\"PutOIChange\":\"-21450\",\"PutOIPerChg\":\"-3.05882352941176\",\"PutVolume\":\"287100\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"63525\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"820\",\"CallLTP\":\"13\",\"CallPricePerChange\":\"-25.7142857142857\",\"CallOI\":\"192225\",\"CallOIChange\":\"-27225\",\"CallOIPerChg\":\"-12.406015037594\",\"CallVolume\":\"213675\",\"callbestbuyprice\":\"6.8\",\"CallBestBuyQty\":\"2475\",\"callbestsellprice\":\"14.2\",\"CallBestSellQty\":\"825\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"466950\",\"PutOIChange\":\"-153450\",\"PutOIPerChg\":\"-24.7340425531915\",\"PutVolume\":\"1149225\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"48675\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"830\",\"CallLTP\":\"0.95\",\"CallPricePerChange\":\"-89.6174863387978\",\"CallOI\":\"262350\",\"CallOIChange\":\"-135300\",\"CallOIPerChg\":\"-34.0248962655602\",\"CallVolume\":\"1656600\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.5\",\"CallBestSellQty\":\"3300\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-95.8333333333333\",\"PutOI\":\"266475\",\"PutOIChange\":\"-381975\",\"PutOIPerChg\":\"-58.9058524173028\",\"PutVolume\":\"1569975\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.9\",\"PutBestSellQty\":\"1650\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"840\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-98.3870967741936\",\"CallOI\":\"275550\",\"CallOIChange\":\"-273900\",\"CallOIPerChg\":\"-49.8498498498498\",\"CallVolume\":\"1729200\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"37950\",\"PutLTP\":\"4.75\",\"PutPriceperChange\":\"-9.52380952380952\",\"PutOI\":\"226875\",\"PutOIChange\":\"-89925\",\"PutOIPerChg\":\"-28.3854166666667\",\"PutVolume\":\"287100\",\"Putbestbuyprice\":\"5\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"13.4\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"850\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-96.4285714285714\",\"CallOI\":\"610500\",\"CallOIChange\":\"-749100\",\"CallOIPerChg\":\"-55.0970873786408\",\"CallVolume\":\"1702800\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"28050\",\"PutLTP\":\"16.15\",\"PutPriceperChange\":\"21.8867924528302\",\"PutOI\":\"180675\",\"PutOIChange\":\"-188925\",\"PutOIPerChg\":\"-51.1160714285714\",\"PutVolume\":\"416625\",\"Putbestbuyprice\":\"12.75\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"24.8\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"860\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-90.9090909090909\",\"CallOI\":\"443850\",\"CallOIChange\":\"-470250\",\"CallOIPerChg\":\"-51.4440433212996\",\"CallVolume\":\"1070850\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"45375\",\"PutLTP\":\"25.65\",\"PutPriceperChange\":\"12.253829321663\",\"PutOI\":\"341550\",\"PutOIChange\":\"-65175\",\"PutOIPerChg\":\"-16.0243407707911\",\"PutVolume\":\"196350\",\"Putbestbuyprice\":\"9.2\",\"PutBestBuyQty\":\"24750\",\"Putbestsellprice\":\"35.6\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"870\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-87.5\",\"CallOI\":\"504075\",\"CallOIChange\":\"-494175\",\"CallOIPerChg\":\"-49.504132231405\",\"CallVolume\":\"853050\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"124575\",\"PutLTP\":\"37.3\",\"PutPriceperChange\":\"15.1234567901235\",\"PutOI\":\"214500\",\"PutOIChange\":\"-57750\",\"PutOIPerChg\":\"-21.2121212121212\",\"PutVolume\":\"160875\",\"Putbestbuyprice\":\"24.95\",\"PutBestBuyQty\":\"4125\",\"Putbestsellprice\":\"49.4\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"880\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-83.3333333333333\",\"CallOI\":\"650925\",\"CallOIChange\":\"-388575\",\"CallOIPerChg\":\"-37.3809523809524\",\"CallVolume\":\"577500\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"83325\",\"PutLTP\":\"46.95\",\"PutPriceperChange\":\"10.86186540732\",\"PutOI\":\"136125\",\"PutOIChange\":\"-45375\",\"PutOIPerChg\":\"-25\",\"PutVolume\":\"80025\",\"Putbestbuyprice\":\"35.95\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"56.25\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"890\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"222750\",\"CallOIChange\":\"-108075\",\"CallOIPerChg\":\"-32.6683291770574\",\"CallVolume\":\"179850\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"28050\",\"PutLTP\":\"59.75\",\"PutPriceperChange\":\"20.7070707070707\",\"PutOI\":\"70125\",\"PutOIChange\":\"-17325\",\"PutOIPerChg\":\"-19.811320754717\",\"PutVolume\":\"31350\",\"Putbestbuyprice\":\"46\",\"PutBestBuyQty\":\"4950\",\"Putbestsellprice\":\"58.8\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"900\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"1092300\",\"CallOIChange\":\"-620400\",\"CallOIPerChg\":\"-36.223506743738\",\"CallVolume\":\"746625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"196350\",\"PutLTP\":\"66.75\",\"PutPriceperChange\":\"6.88550840672538\",\"PutOI\":\"193050\",\"PutOIChange\":\"-28875\",\"PutOIPerChg\":\"-13.0111524163569\",\"PutVolume\":\"158400\",\"Putbestbuyprice\":\"54.7\",\"PutBestBuyQty\":\"18150\",\"Putbestsellprice\":\"82.3\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"910\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"170775\",\"CallOIChange\":\"-90750\",\"CallOIPerChg\":\"-34.7003154574132\",\"CallVolume\":\"128700\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"37125\",\"PutLTP\":\"87.25\",\"PutPriceperChange\":\"26.4492753623188\",\"PutOI\":\"62700\",\"PutOIChange\":\"-1650\",\"PutOIPerChg\":\"-2.56410256410256\",\"PutVolume\":\"2475\",\"Putbestbuyprice\":\"63.25\",\"PutBestBuyQty\":\"24750\",\"Putbestsellprice\":\"91.95\",\"PutBestSellQty\":\"24750\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"920\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"246675\",\"CallOIChange\":\"-117150\",\"CallOIPerChg\":\"-32.1995464852608\",\"CallVolume\":\"160050\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"4950\",\"PutLTP\":\"88.1\",\"PutPriceperChange\":\"11.6603295310519\",\"PutOI\":\"54450\",\"PutOIChange\":\"-3300\",\"PutOIPerChg\":\"-5.71428571428571\",\"PutVolume\":\"8250\",\"Putbestbuyprice\":\"67.1\",\"PutBestBuyQty\":\"24750\",\"Putbestsellprice\":\"101.85\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"930\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"379500\",\"CallOIChange\":\"-33000\",\"CallOIPerChg\":\"-8\",\"CallVolume\":\"48675\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"24750\",\"PutLTP\":\"96\",\"PutPriceperChange\":\"37.1428571428571\",\"PutOI\":\"14850\",\"PutOIChange\":\"-54450\",\"PutOIPerChg\":\"-78.5714285714286\",\"PutVolume\":\"67650\",\"Putbestbuyprice\":\"90.15\",\"PutBestBuyQty\":\"1650\",\"Putbestsellprice\":\"109.15\",\"PutBestSellQty\":\"24750\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"940\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"361350\",\"CallOIChange\":\"-9900\",\"CallOIPerChg\":\"-2.66666666666667\",\"CallVolume\":\"26400\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"51150\",\"PutLTP\":\"112.75\",\"PutPriceperChange\":\"11.358024691358\",\"PutOI\":\"37950\",\"PutOIChange\":\"-14850\",\"PutOIPerChg\":\"-28.125\",\"PutVolume\":\"41250\",\"Putbestbuyprice\":\"94.75\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"116.15\",\"PutBestSellQty\":\"1650\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"950\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"341550\",\"CallOIChange\":\"-9075\",\"CallOIPerChg\":\"-2.58823529411765\",\"CallVolume\":\"59400\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"100650\",\"PutLTP\":\"118.9\",\"PutPriceperChange\":\"15.6052503646087\",\"PutOI\":\"47025\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"17325\",\"Putbestbuyprice\":\"102.75\",\"PutBestBuyQty\":\"3300\",\"Putbestsellprice\":\"128.4\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"960\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"131175\",\"CallOIChange\":\"-1650\",\"CallOIPerChg\":\"-1.24223602484472\",\"CallVolume\":\"2475\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"18150\",\"PutLTP\":\"139.45\",\"PutPriceperChange\":\"16.6945606694561\",\"PutOI\":\"9900\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1650\",\"Putbestbuyprice\":\"109.6\",\"PutBestBuyQty\":\"24750\",\"Putbestsellprice\":\"146.35\",\"PutBestSellQty\":\"24750\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"970\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"36300\",\"CallOIChange\":\"-2475\",\"CallOIPerChg\":\"-6.38297872340426\",\"CallVolume\":\"5775\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1650\",\"PutLTP\":\"92.6\",\"PutPriceperChange\":\"0\",\"PutOI\":\"15675\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"123.4\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"150.1\",\"PutBestSellQty\":\"24750\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"980\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"189750\",\"CallOIChange\":\"-28050\",\"CallOIPerChg\":\"-12.8787878787879\",\"CallVolume\":\"33000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"47025\",\"PutLTP\":\"154.3\",\"PutPriceperChange\":\"7.75139664804471\",\"PutOI\":\"70125\",\"PutOIChange\":\"-49500\",\"PutOIPerChg\":\"-41.3793103448276\",\"PutVolume\":\"57750\",\"Putbestbuyprice\":\"135.7\",\"PutBestBuyQty\":\"5775\",\"Putbestsellprice\":\"152.9\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"990\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"33000\",\"CallOIChange\":\"-825\",\"CallOIPerChg\":\"-2.4390243902439\",\"CallVolume\":\"1650\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"11550\",\"PutLTP\":\"160.45\",\"PutPriceperChange\":\"11.4236111111111\",\"PutOI\":\"7425\",\"PutOIChange\":\"-1650\",\"PutOIPerChg\":\"-18.1818181818182\",\"PutVolume\":\"8250\",\"Putbestbuyprice\":\"144.55\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"178.75\",\"PutBestSellQty\":\"24750\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1000\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"109725\",\"CallOIChange\":\"-1650\",\"CallOIPerChg\":\"-1.48148148148148\",\"CallVolume\":\"2475\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"20625\",\"PutLTP\":\"173.85\",\"PutPriceperChange\":\"36.8897637795276\",\"PutOI\":\"825\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"825\",\"Putbestbuyprice\":\"142.85\",\"PutBestBuyQty\":\"24750\",\"Putbestsellprice\":\"182\",\"PutBestSellQty\":\"24750\"},{\"symbol\":\"DLF\",\"expdate\":\"8/29/2024 12:00:00 AM\",\"strikeprice\":\"1020\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"66000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"825\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"29700\",\"PutLTP\":\"194.75\",\"PutPriceperChange\":\"13.5899679206766\",\"PutOI\":\"4125\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"825\",\"Putbestbuyprice\":\"174.7\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"203.1\",\"PutBestSellQty\":\"24750\"}],\"26-09-2024\":[{\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"690\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"2475\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"700\",\"CallLTP\":\"216\",\"CallPricePerChange\":\"-1.77353342428377\",\"CallOI\":\"6600\",\"CallOIChange\":\"-3300\",\"CallOIPerChg\":\"-33.3333333333333\",\"CallVolume\":\"8250\",\"callbestbuyprice\":\"205.8\",\"CallBestBuyQty\":\"825\",\"callbestsellprice\":\"250.95\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"34650\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"4125\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"710\",\"PutLTP\":\"0.25\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1650\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.3\",\"PutBestSellQty\":\"9900\"},{\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"720\",\"PutLTP\":\"0.15\",\"PutPriceperChange\":\"0\",\"PutOI\":\"9900\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.25\",\"PutBestSellQty\":\"9900\"},{\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"730\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-33.3333333333333\",\"PutOI\":\"29700\",\"PutOIChange\":\"-825\",\"PutOIPerChg\":\"-2.7027027027027\",\"PutVolume\":\"4125\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"3300\"},{\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"740\",\"CallLTP\":\"173.5\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1650\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"157.4\",\"CallBestBuyQty\":\"24750\",\"callbestsellprice\":\"198.95\",\"CallBestSellQty\":\"24750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"53625\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"825\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.25\",\"PutBestSellQty\":\"9900\"},{\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"750\",\"CallLTP\":\"110\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2475\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"148.05\",\"CallBestBuyQty\":\"24750\",\"callbestsellprice\":\"199.95\",\"CallBestSellQty\":\"24750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"86625\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1650\"},{\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"760\",\"CallLTP\":\"157\",\"CallPricePerChange\":\"-0.349095525230093\",\"CallOI\":\"71775\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"12375\",\"callbestbuyprice\":\"138.45\",\"CallBestBuyQty\":\"2475\",\"callbestsellprice\":\"179.1\",\"CallBestSellQty\":\"24750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"62700\",\"PutOIChange\":\"-2475\",\"PutOIPerChg\":\"-3.79746835443038\",\"PutVolume\":\"3300\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"7425\"},{\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"770\",\"CallLTP\":\"70.45\",\"CallPricePerChange\":\"0\",\"CallOI\":\"13200\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"128.2\",\"CallBestBuyQty\":\"24750\",\"callbestsellprice\":\"168.85\",\"CallBestSellQty\":\"24750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"38775\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"3300\"},{\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"780\",\"CallLTP\":\"129.8\",\"CallPricePerChange\":\"62.25\",\"CallOI\":\"8250\",\"CallOIChange\":\"-3300\",\"CallOIPerChg\":\"-28.5714285714286\",\"CallVolume\":\"14850\",\"callbestbuyprice\":\"131.25\",\"CallBestBuyQty\":\"3300\",\"callbestsellprice\":\"157.75\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"121275\",\"PutOIChange\":\"825\",\"PutOIPerChg\":\"0.684931506849315\",\"PutVolume\":\"12375\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"8250\"},{\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"790\",\"CallLTP\":\"63.55\",\"CallPricePerChange\":\"0.394944707740916\",\"CallOI\":\"24750\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"108.9\",\"CallBestBuyQty\":\"825\",\"callbestsellprice\":\"151.8\",\"CallBestSellQty\":\"24750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"118800\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"4125\"},{\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"800\",\"CallLTP\":\"123.85\",\"CallPricePerChange\":\"4.25084175084175\",\"CallOI\":\"80850\",\"CallOIChange\":\"-8250\",\"CallOIPerChg\":\"-9.25925925925926\",\"CallVolume\":\"23925\",\"callbestbuyprice\":\"112.05\",\"CallBestBuyQty\":\"6600\",\"callbestsellprice\":\"124.2\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1103850\",\"PutOIChange\":\"-4125\",\"PutOIPerChg\":\"-0.372300819061802\",\"PutVolume\":\"14850\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"366300\"},{\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"810\",\"CallLTP\":\"107.1\",\"CallPricePerChange\":\"-2.37010027347312\",\"CallOI\":\"106425\",\"CallOIChange\":\"-825\",\"CallOIPerChg\":\"-0.769230769230769\",\"CallVolume\":\"6600\",\"callbestbuyprice\":\"108.95\",\"CallBestBuyQty\":\"825\",\"callbestsellprice\":\"114.4\",\"CallBestSellQty\":\"825\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"194700\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"27225\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"55275\"},{\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"820\",\"CallLTP\":\"104\",\"CallPricePerChange\":\"3.68893320039881\",\"CallOI\":\"467775\",\"CallOIChange\":\"-8250\",\"CallOIPerChg\":\"-1.73310225303293\",\"CallVolume\":\"14850\",\"callbestbuyprice\":\"98.95\",\"CallBestBuyQty\":\"825\",\"callbestsellprice\":\"106.7\",\"CallBestSellQty\":\"3300\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"504900\",\"PutOIChange\":\"-10725\",\"PutOIPerChg\":\"-2.08\",\"PutVolume\":\"216975\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"9900\"},{\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"830\",\"CallLTP\":\"97.35\",\"CallPricePerChange\":\"9.13677130044842\",\"CallOI\":\"151800\",\"CallOIChange\":\"-14025\",\"CallOIPerChg\":\"-8.45771144278607\",\"CallVolume\":\"20625\",\"callbestbuyprice\":\"89.2\",\"CallBestBuyQty\":\"4125\",\"callbestsellprice\":\"98.75\",\"CallBestSellQty\":\"4125\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"416625\",\"PutOIChange\":\"-49500\",\"PutOIPerChg\":\"-10.6194690265487\",\"PutVolume\":\"81675\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"57750\"},{\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"840\",\"CallLTP\":\"81.05\",\"CallPricePerChange\":\"2.72496831432192\",\"CallOI\":\"360525\",\"CallOIChange\":\"-17325\",\"CallOIPerChg\":\"-4.58515283842795\",\"CallVolume\":\"32175\",\"callbestbuyprice\":\"81\",\"CallBestBuyQty\":\"825\",\"callbestsellprice\":\"86\",\"CallBestSellQty\":\"3300\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"387750\",\"PutOIChange\":\"-28050\",\"PutOIPerChg\":\"-6.74603174603175\",\"PutVolume\":\"34650\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"75900\"},{\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"850\",\"CallLTP\":\"78\",\"CallPricePerChange\":\"13.1254532269761\",\"CallOI\":\"524700\",\"CallOIChange\":\"-58575\",\"CallOIPerChg\":\"-10.04243281471\",\"CallVolume\":\"76725\",\"callbestbuyprice\":\"69.2\",\"CallBestBuyQty\":\"6600\",\"callbestsellprice\":\"74.45\",\"CallBestSellQty\":\"825\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"985875\",\"PutOIChange\":\"-72600\",\"PutOIPerChg\":\"-6.858924395947\",\"PutVolume\":\"73425\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"297000\"},{\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"860\",\"CallLTP\":\"66.8\",\"CallPricePerChange\":\"10.5045492142266\",\"CallOI\":\"528825\",\"CallOIChange\":\"-113850\",\"CallOIPerChg\":\"-17.7150192554557\",\"CallVolume\":\"207900\",\"callbestbuyprice\":\"58.95\",\"CallBestBuyQty\":\"7425\",\"callbestsellprice\":\"66.7\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"653400\",\"PutOIChange\":\"-47850\",\"PutOIPerChg\":\"-6.82352941176471\",\"PutVolume\":\"65175\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"183150\"},{\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"870\",\"CallLTP\":\"52\",\"CallPricePerChange\":\"6.77618069815194\",\"CallOI\":\"461175\",\"CallOIChange\":\"-64350\",\"CallOIPerChg\":\"-12.2448979591837\",\"CallVolume\":\"94050\",\"callbestbuyprice\":\"49.2\",\"CallBestBuyQty\":\"4950\",\"callbestsellprice\":\"54.65\",\"CallBestSellQty\":\"825\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"496650\",\"PutOIChange\":\"-101475\",\"PutOIPerChg\":\"-16.9655172413793\",\"PutVolume\":\"112200\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"137775\"},{\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"880\",\"CallLTP\":\"45.5\",\"CallPricePerChange\":\"12.4845488257107\",\"CallOI\":\"589050\",\"CallOIChange\":\"-62700\",\"CallOIPerChg\":\"-9.62025316455696\",\"CallVolume\":\"92400\",\"callbestbuyprice\":\"38.95\",\"CallBestBuyQty\":\"5775\",\"callbestsellprice\":\"43.75\",\"CallBestSellQty\":\"1650\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"502425\",\"PutOIChange\":\"-105600\",\"PutOIPerChg\":\"-17.3677069199457\",\"PutVolume\":\"118800\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"193875\"},{\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"890\",\"CallLTP\":\"36.15\",\"CallPricePerChange\":\"16.6129032258064\",\"CallOI\":\"281325\",\"CallOIChange\":\"-23100\",\"CallOIPerChg\":\"-7.58807588075881\",\"CallVolume\":\"37125\",\"callbestbuyprice\":\"27.15\",\"CallBestBuyQty\":\"1650\",\"callbestsellprice\":\"38\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"344850\",\"PutOIChange\":\"-42075\",\"PutOIPerChg\":\"-10.8742004264392\",\"PutVolume\":\"328350\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"37950\"},{\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"900\",\"CallLTP\":\"26\",\"CallPricePerChange\":\"26.2135922330097\",\"CallOI\":\"277200\",\"CallOIChange\":\"-259875\",\"CallOIPerChg\":\"-48.3870967741936\",\"CallVolume\":\"712800\",\"callbestbuyprice\":\"18.95\",\"CallBestBuyQty\":\"825\",\"callbestsellprice\":\"29.3\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-85.7142857142857\",\"PutOI\":\"457875\",\"PutOIChange\":\"-306900\",\"PutOIPerChg\":\"-40.1294498381877\",\"PutVolume\":\"1300200\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"43725\"},{\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"910\",\"CallLTP\":\"14.8\",\"CallPricePerChange\":\"32.7354260089686\",\"CallOI\":\"145200\",\"CallOIChange\":\"-126225\",\"CallOIPerChg\":\"-46.5045592705167\",\"CallVolume\":\"1462725\",\"callbestbuyprice\":\"7.1\",\"CallBestBuyQty\":\"2475\",\"callbestsellprice\":\"16.9\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-95.8333333333333\",\"PutOI\":\"193875\",\"PutOIChange\":\"-267300\",\"PutOIPerChg\":\"-57.9606440071556\",\"PutVolume\":\"2015475\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"28050\"},{\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"920\",\"CallLTP\":\"6.1\",\"CallPricePerChange\":\"35.5555555555555\",\"CallOI\":\"349800\",\"CallOIChange\":\"-354750\",\"CallOIPerChg\":\"-50.3512880562061\",\"CallVolume\":\"3014550\",\"callbestbuyprice\":\"1\",\"CallBestBuyQty\":\"5775\",\"callbestsellprice\":\"6.65\",\"CallBestSellQty\":\"8250\",\"PutLTP\":\"0.7\",\"PutPriceperChange\":\"-83.3333333333333\",\"PutOI\":\"297000\",\"PutOIChange\":\"-113850\",\"PutOIPerChg\":\"-27.710843373494\",\"PutVolume\":\"1063425\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"14850\",\"Putbestsellprice\":\"0.8\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"930\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-97.4358974358974\",\"CallOI\":\"349800\",\"CallOIChange\":\"-630300\",\"CallOIPerChg\":\"-64.3097643097643\",\"CallVolume\":\"2610300\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"84150\",\"PutLTP\":\"6.5\",\"PutPriceperChange\":\"-44.6808510638298\",\"PutOI\":\"64350\",\"PutOIChange\":\"-8250\",\"PutOIPerChg\":\"-11.3636363636364\",\"PutVolume\":\"93225\",\"Putbestbuyprice\":\"2.7\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"12.9\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"940\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-94.7368421052632\",\"CallOI\":\"322575\",\"CallOIChange\":\"-281325\",\"CallOIPerChg\":\"-46.5846994535519\",\"CallVolume\":\"1009800\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"42075\",\"PutLTP\":\"9\",\"PutPriceperChange\":\"-56.4164648910412\",\"PutOI\":\"38775\",\"PutOIChange\":\"-6600\",\"PutOIPerChg\":\"-14.5454545454545\",\"PutVolume\":\"44550\",\"Putbestbuyprice\":\"12.9\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"21.1\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"950\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-88.8888888888889\",\"CallOI\":\"282150\",\"CallOIChange\":\"-141075\",\"CallOIPerChg\":\"-33.3333333333333\",\"CallVolume\":\"398475\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"40425\",\"PutLTP\":\"27.9\",\"PutPriceperChange\":\"-6.84474123539232\",\"PutOI\":\"16500\",\"PutOIChange\":\"3300\",\"PutOIPerChg\":\"25\",\"PutVolume\":\"14025\",\"Putbestbuyprice\":\"21.35\",\"PutBestBuyQty\":\"3300\",\"Putbestsellprice\":\"32.85\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"960\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"171600\",\"CallOIChange\":\"-132000\",\"CallOIPerChg\":\"-43.4782608695652\",\"CallVolume\":\"287925\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"8250\",\"PutLTP\":\"34.95\",\"PutPriceperChange\":\"-32.3984526112186\",\"PutOI\":\"23925\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"5775\",\"Putbestbuyprice\":\"30\",\"PutBestBuyQty\":\"1650\",\"Putbestsellprice\":\"41.05\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"970\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"60225\",\"CallOIChange\":\"-24750\",\"CallOIPerChg\":\"-29.126213592233\",\"CallVolume\":\"57750\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"48.8\",\"PutPriceperChange\":\"0\",\"PutOI\":\"7425\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"42.9\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"52.9\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"980\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"142725\",\"CallOIChange\":\"-18975\",\"CallOIPerChg\":\"-11.734693877551\",\"CallVolume\":\"32175\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"36300\",\"PutLTP\":\"68.2\",\"PutPriceperChange\":\"15.4953429297206\",\"PutOI\":\"37950\",\"PutOIChange\":\"-8250\",\"PutOIPerChg\":\"-17.8571428571429\",\"PutVolume\":\"13200\",\"Putbestbuyprice\":\"50.85\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"61.05\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1000\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"192225\",\"CallOIChange\":\"-7425\",\"CallOIPerChg\":\"-3.71900826446281\",\"CallVolume\":\"75075\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"30525\",\"PutLTP\":\"87.85\",\"PutPriceperChange\":\"0\",\"PutOI\":\"3300\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"68.15\",\"PutBestBuyQty\":\"4125\",\"Putbestsellprice\":\"91.95\",\"PutBestSellQty\":\"4125\"},{\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"strikeprice\":\"1020\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"39600\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1650\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"13200\",\"PutLTP\":\"117.65\",\"PutPriceperChange\":\"0\",\"PutOI\":\"3300\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"75.6\",\"PutBestBuyQty\":\"24750\",\"Putbestsellprice\":\"119.95\",\"PutBestSellQty\":\"24750\"}],\"31-10-2024\":[{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"680\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"44550\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"690\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"9075\",\"PutOIChange\":\"-1650\",\"PutOIPerChg\":\"-15.3846153846154\",\"PutVolume\":\"2475\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.2\",\"PutBestSellQty\":\"3300\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"700\",\"CallLTP\":\"135\",\"CallPricePerChange\":\"0\",\"CallOI\":\"14025\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"113.15\",\"CallBestBuyQty\":\"3300\",\"callbestsellprice\":\"145.5\",\"CallBestSellQty\":\"24750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"140250\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"37950\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"710\",\"CallLTP\":\"69.2\",\"CallPricePerChange\":\"0\",\"CallOI\":\"4950\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"89.35\",\"CallBestBuyQty\":\"24750\",\"callbestsellprice\":\"131.55\",\"CallBestSellQty\":\"24750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"4125\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"720\",\"CallLTP\":\"60.5\",\"CallPricePerChange\":\"-0.0825763831544132\",\"CallOI\":\"4950\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"82.6\",\"CallBestBuyQty\":\"24750\",\"callbestsellprice\":\"121.05\",\"CallBestSellQty\":\"24750\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"0\",\"PutOI\":\"106425\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"13200\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"730\",\"CallLTP\":\"53.25\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1650\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"72.7\",\"CallBestBuyQty\":\"24750\",\"callbestsellprice\":\"106.55\",\"CallBestSellQty\":\"24750\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"0\",\"PutOI\":\"159225\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"37125\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"740\",\"CallLTP\":\"85.5\",\"CallPricePerChange\":\"13.9240506329114\",\"CallOI\":\"12375\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"825\",\"callbestbuyprice\":\"64.6\",\"CallBestBuyQty\":\"825\",\"callbestsellprice\":\"95.45\",\"CallBestSellQty\":\"24750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"263175\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"2475\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"5775\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"750\",\"CallLTP\":\"68.6\",\"CallPricePerChange\":\"-7.2346179851251\",\"CallOI\":\"28050\",\"CallOIChange\":\"-2475\",\"CallOIPerChg\":\"-8.10810810810811\",\"CallVolume\":\"5775\",\"callbestbuyprice\":\"51.45\",\"CallBestBuyQty\":\"24750\",\"callbestsellprice\":\"85.7\",\"CallBestSellQty\":\"24750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"349800\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"825\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"89925\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"760\",\"CallLTP\":\"73.25\",\"CallPricePerChange\":\"0\",\"CallOI\":\"79200\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"45.35\",\"CallBestBuyQty\":\"825\",\"callbestsellprice\":\"82.45\",\"CallBestSellQty\":\"24750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"338250\",\"PutOIChange\":\"-15675\",\"PutOIPerChg\":\"-4.42890442890443\",\"PutVolume\":\"28875\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"117975\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"770\",\"CallLTP\":\"46.3\",\"CallPricePerChange\":\"-17.4688057040998\",\"CallOI\":\"352275\",\"CallOIChange\":\"-4950\",\"CallOIPerChg\":\"-1.38568129330254\",\"CallVolume\":\"9900\",\"callbestbuyprice\":\"32.45\",\"CallBestBuyQty\":\"24750\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"416625\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"68475\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"780\",\"CallLTP\":\"37.05\",\"CallPricePerChange\":\"-20.1508620689655\",\"CallOI\":\"292050\",\"CallOIChange\":\"-59400\",\"CallOIPerChg\":\"-16.9014084507042\",\"CallVolume\":\"78375\",\"callbestbuyprice\":\"29.25\",\"CallBestBuyQty\":\"2475\",\"callbestsellprice\":\"54.4\",\"CallBestSellQty\":\"1650\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"463650\",\"PutOIChange\":\"4125\",\"PutOIPerChg\":\"0.897666068222621\",\"PutVolume\":\"146025\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"33000\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"790\",\"CallLTP\":\"31.95\",\"CallPricePerChange\":\"-13.0612244897959\",\"CallOI\":\"296175\",\"CallOIChange\":\"-51150\",\"CallOIPerChg\":\"-14.7268408551069\",\"CallVolume\":\"74250\",\"callbestbuyprice\":\"13.45\",\"CallBestBuyQty\":\"24750\",\"callbestsellprice\":\"45.25\",\"CallBestSellQty\":\"1650\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"377025\",\"PutOIChange\":\"825\",\"PutOIPerChg\":\"0.219298245614035\",\"PutVolume\":\"482625\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"23925\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"800\",\"CallLTP\":\"19.55\",\"CallPricePerChange\":\"-30.0536672629696\",\"CallOI\":\"442200\",\"CallOIChange\":\"-89100\",\"CallOIPerChg\":\"-16.7701863354037\",\"CallVolume\":\"135300\",\"callbestbuyprice\":\"4.5\",\"CallBestBuyQty\":\"1650\",\"callbestsellprice\":\"31.95\",\"CallBestSellQty\":\"1650\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-92.3076923076923\",\"PutOI\":\"611325\",\"PutOIChange\":\"-579150\",\"PutOIPerChg\":\"-48.6486486486487\",\"PutVolume\":\"1467675\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"120450\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"810\",\"CallLTP\":\"10.4\",\"CallPricePerChange\":\"-41.7366946778711\",\"CallOI\":\"234300\",\"CallOIChange\":\"-72600\",\"CallOIPerChg\":\"-23.6559139784946\",\"CallVolume\":\"144375\",\"callbestbuyprice\":\"0.1\",\"CallBestBuyQty\":\"11550\",\"callbestsellprice\":\"13.4\",\"CallBestSellQty\":\"4125\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-95.8333333333333\",\"PutOI\":\"417450\",\"PutOIChange\":\"-314325\",\"PutOIPerChg\":\"-42.9537767756483\",\"PutVolume\":\"1221000\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"6600\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"3300\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"820\",\"CallLTP\":\"0.25\",\"CallPricePerChange\":\"-97.2222222222222\",\"CallOI\":\"311850\",\"CallOIChange\":\"-191400\",\"CallOIPerChg\":\"-38.0327868852459\",\"CallVolume\":\"1112925\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"13200\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-97.6190476190476\",\"PutOI\":\"452925\",\"PutOIChange\":\"-268125\",\"PutOIPerChg\":\"-37.1853546910755\",\"PutVolume\":\"1450350\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"32175\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"830\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-98.7654320987654\",\"CallOI\":\"414150\",\"CallOIChange\":\"-29700\",\"CallOIPerChg\":\"-6.69144981412639\",\"CallVolume\":\"1244100\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"28875\",\"PutLTP\":\"9.05\",\"PutPriceperChange\":\"31.1594202898551\",\"PutOI\":\"473550\",\"PutOIChange\":\"-159225\",\"PutOIPerChg\":\"-25.1629726205997\",\"PutVolume\":\"408375\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"23.6\",\"PutBestSellQty\":\"24750\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"840\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-96.969696969697\",\"CallOI\":\"444675\",\"CallOIChange\":\"-485925\",\"CallOIPerChg\":\"-52.2163120567376\",\"CallVolume\":\"1173150\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"14025\",\"PutLTP\":\"20.6\",\"PutPriceperChange\":\"45.583038869258\",\"PutOI\":\"374550\",\"PutOIChange\":\"-171600\",\"PutOIPerChg\":\"-31.4199395770393\",\"PutVolume\":\"264000\",\"Putbestbuyprice\":\"4.9\",\"PutBestBuyQty\":\"24750\",\"Putbestsellprice\":\"32.4\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"850\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-93.3333333333333\",\"CallOI\":\"650925\",\"CallOIChange\":\"-331650\",\"CallOIPerChg\":\"-33.7531486146096\",\"CallVolume\":\"839025\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"71775\",\"PutLTP\":\"31\",\"PutPriceperChange\":\"32.762312633833\",\"PutOI\":\"330000\",\"PutOIChange\":\"-128700\",\"PutOIPerChg\":\"-28.0575539568345\",\"PutVolume\":\"188100\",\"Putbestbuyprice\":\"20.35\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"45.35\",\"PutBestSellQty\":\"24750\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"860\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-85.7142857142857\",\"CallOI\":\"441375\",\"CallOIChange\":\"-254925\",\"CallOIPerChg\":\"-36.6113744075829\",\"CallVolume\":\"494175\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"8250\",\"PutLTP\":\"40.65\",\"PutPriceperChange\":\"26.046511627907\",\"PutOI\":\"395175\",\"PutOIChange\":\"-81675\",\"PutOIPerChg\":\"-17.1280276816609\",\"PutVolume\":\"108900\",\"Putbestbuyprice\":\"21.7\",\"PutBestBuyQty\":\"24750\",\"Putbestsellprice\":\"53.05\",\"PutBestSellQty\":\"1650\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"870\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"385275\",\"CallOIChange\":\"-167475\",\"CallOIPerChg\":\"-30.2985074626866\",\"CallVolume\":\"299475\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"36300\",\"PutLTP\":\"52\",\"PutPriceperChange\":\"22.7863046044864\",\"PutOI\":\"344025\",\"PutOIChange\":\"-22275\",\"PutOIPerChg\":\"-6.08108108108108\",\"PutVolume\":\"33825\",\"Putbestbuyprice\":\"43.65\",\"PutBestBuyQty\":\"1650\",\"Putbestsellprice\":\"62.25\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"880\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"741675\",\"CallOIChange\":\"-153450\",\"CallOIPerChg\":\"-17.1428571428571\",\"CallVolume\":\"259875\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"102300\",\"PutLTP\":\"60\",\"PutPriceperChange\":\"17.9941002949852\",\"PutOI\":\"434775\",\"PutOIChange\":\"-89925\",\"PutOIPerChg\":\"-17.1383647798742\",\"PutVolume\":\"136950\",\"Putbestbuyprice\":\"45.95\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"69.6\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"890\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"264000\",\"CallOIChange\":\"-99825\",\"CallOIPerChg\":\"-27.437641723356\",\"CallVolume\":\"165000\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"42075\",\"PutLTP\":\"68\",\"PutPriceperChange\":\"13.6173767752715\",\"PutOI\":\"193875\",\"PutOIChange\":\"-32175\",\"PutOIPerChg\":\"-14.2335766423358\",\"PutVolume\":\"46200\",\"Putbestbuyprice\":\"62.8\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"82.35\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"900\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"1327425\",\"CallOIChange\":\"-333300\",\"CallOIPerChg\":\"-20.0695479384004\",\"CallVolume\":\"432300\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"165825\",\"PutLTP\":\"79\",\"PutPriceperChange\":\"10.7994389901823\",\"PutOI\":\"202950\",\"PutOIChange\":\"-51975\",\"PutOIPerChg\":\"-20.3883495145631\",\"PutVolume\":\"65175\",\"Putbestbuyprice\":\"74\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"89.05\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"910\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"391050\",\"CallOIChange\":\"-110550\",\"CallOIPerChg\":\"-22.0394736842105\",\"CallVolume\":\"271425\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"73425\",\"PutLTP\":\"94.05\",\"PutPriceperChange\":\"22.4609375\",\"PutOI\":\"153450\",\"PutOIChange\":\"-99000\",\"PutOIPerChg\":\"-39.2156862745098\",\"PutVolume\":\"116325\",\"Putbestbuyprice\":\"68.95\",\"PutBestBuyQty\":\"24750\",\"Putbestsellprice\":\"109.1\",\"PutBestSellQty\":\"24750\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"920\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"1289475\",\"CallOIChange\":\"-267300\",\"CallOIPerChg\":\"-17.1701112877583\",\"CallVolume\":\"325050\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"71775\",\"PutLTP\":\"96.6\",\"PutPriceperChange\":\"6.91754288876591\",\"PutOI\":\"375375\",\"PutOIChange\":\"-36300\",\"PutOIPerChg\":\"-8.81763527054108\",\"PutVolume\":\"41250\",\"Putbestbuyprice\":\"84.25\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"116.1\",\"PutBestSellQty\":\"1650\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"930\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"732600\",\"CallOIChange\":\"-148500\",\"CallOIPerChg\":\"-16.8539325842697\",\"CallVolume\":\"174075\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"127050\",\"PutLTP\":\"108.05\",\"PutPriceperChange\":\"7.88816774837743\",\"PutOI\":\"166650\",\"PutOIChange\":\"-18150\",\"PutOIPerChg\":\"-9.82142857142857\",\"PutVolume\":\"30525\",\"Putbestbuyprice\":\"86\",\"PutBestBuyQty\":\"24750\",\"Putbestsellprice\":\"127.05\",\"PutBestSellQty\":\"24750\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"940\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"312675\",\"CallOIChange\":\"-18150\",\"CallOIPerChg\":\"-5.48628428927681\",\"CallVolume\":\"20625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"39600\",\"PutLTP\":\"114.3\",\"PutPriceperChange\":\"8.28990999526291\",\"PutOI\":\"97350\",\"PutOIChange\":\"-4125\",\"PutOIPerChg\":\"-4.0650406504065\",\"PutVolume\":\"4950\",\"Putbestbuyprice\":\"96.1\",\"PutBestBuyQty\":\"24750\",\"Putbestsellprice\":\"137.3\",\"PutBestSellQty\":\"24750\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"950\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"612975\",\"CallOIChange\":\"-96525\",\"CallOIPerChg\":\"-13.6046511627907\",\"CallVolume\":\"103950\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"319275\",\"PutLTP\":\"123.5\",\"PutPriceperChange\":\"2.91666666666667\",\"PutOI\":\"47850\",\"PutOIChange\":\"-825\",\"PutOIPerChg\":\"-1.69491525423729\",\"PutVolume\":\"1650\",\"Putbestbuyprice\":\"105.3\",\"PutBestBuyQty\":\"24750\",\"Putbestsellprice\":\"149.05\",\"PutBestSellQty\":\"24750\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"960\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"384450\",\"CallOIChange\":\"-21450\",\"CallOIPerChg\":\"-5.28455284552846\",\"CallVolume\":\"84150\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"67650\",\"PutLTP\":\"180\",\"PutPriceperChange\":\"0\",\"PutOI\":\"28050\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"115.1\",\"PutBestBuyQty\":\"24750\",\"Putbestsellprice\":\"155.85\",\"PutBestSellQty\":\"24750\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"970\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"69300\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"23100\",\"PutLTP\":\"194\",\"PutPriceperChange\":\"0\",\"PutOI\":\"28050\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"134.1\",\"PutBestBuyQty\":\"24750\",\"Putbestsellprice\":\"165.45\",\"PutBestSellQty\":\"24750\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"980\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"107250\",\"CallOIChange\":\"-2475\",\"CallOIPerChg\":\"-2.25563909774436\",\"CallVolume\":\"10725\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"43725\",\"PutLTP\":\"155.5\",\"PutPriceperChange\":\"9.70017636684303\",\"PutOI\":\"23925\",\"PutOIChange\":\"-2475\",\"PutOIPerChg\":\"-9.375\",\"PutVolume\":\"10725\",\"Putbestbuyprice\":\"137.7\",\"PutBestBuyQty\":\"24750\",\"Putbestsellprice\":\"178.65\",\"PutBestSellQty\":\"24750\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"990\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"165000\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"16500\",\"PutLTP\":\"106.5\",\"PutPriceperChange\":\"0\",\"PutOI\":\"25575\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"143.6\",\"PutBestBuyQty\":\"24750\",\"Putbestsellprice\":\"186.5\",\"PutBestSellQty\":\"24750\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1000\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"612150\",\"CallOIChange\":\"-11550\",\"CallOIPerChg\":\"-1.85185185185185\",\"CallVolume\":\"13200\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"138600\",\"PutLTP\":\"175\",\"PutPriceperChange\":\"7.85824345146379\",\"PutOI\":\"124575\",\"PutOIChange\":\"-4950\",\"PutOIPerChg\":\"-3.82165605095541\",\"PutVolume\":\"6600\",\"Putbestbuyprice\":\"155.8\",\"PutBestBuyQty\":\"24750\",\"Putbestsellprice\":\"197.6\",\"PutBestSellQty\":\"24750\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1010\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"29700\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"10725\",\"PutLTP\":\"113\",\"PutPriceperChange\":\"0\",\"PutOI\":\"3300\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"171.4\",\"PutBestBuyQty\":\"24750\",\"Putbestsellprice\":\"217.65\",\"PutBestSellQty\":\"24750\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1020\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"183975\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"26400\",\"PutLTP\":\"203.6\",\"PutPriceperChange\":\"0\",\"PutOI\":\"10725\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"180\",\"PutBestBuyQty\":\"24750\",\"Putbestsellprice\":\"228.85\",\"PutBestSellQty\":\"24750\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1040\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"145200\",\"CallOIChange\":\"-3300\",\"CallOIPerChg\":\"-2.22222222222222\",\"CallVolume\":\"5775\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"66825\",\"PutLTP\":\"217.1\",\"PutPriceperChange\":\"8.55\",\"PutOI\":\"8250\",\"PutOIChange\":\"-5775\",\"PutOIPerChg\":\"-41.1764705882353\",\"PutVolume\":\"12375\",\"Putbestbuyprice\":\"205.45\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"243.25\",\"PutBestSellQty\":\"24750\"},{\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"strikeprice\":\"1060\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"275550\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"49500\"}],\"28-11-2024\":[{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"660\",\"CallLTP\":\"162\",\"CallPricePerChange\":\"0\",\"CallOI\":\"825\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"137.4\",\"CallBestBuyQty\":\"24750\",\"callbestsellprice\":\"171.05\",\"CallBestSellQty\":\"24750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"56925\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"37950\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"670\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"18975\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1650\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"680\",\"CallLTP\":\"68.85\",\"CallPricePerChange\":\"0\",\"CallOI\":\"825\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"119.65\",\"CallBestBuyQty\":\"24750\",\"callbestsellprice\":\"152.15\",\"CallBestSellQty\":\"24750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"110550\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"28050\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"690\",\"CallLTP\":\"70.85\",\"CallPricePerChange\":\"0\",\"CallOI\":\"825\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"110.15\",\"CallBestBuyQty\":\"24750\",\"callbestsellprice\":\"142.1\",\"CallBestSellQty\":\"24750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"77550\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1650\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"27225\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"700\",\"CallLTP\":\"112\",\"CallPricePerChange\":\"-8.60873113015096\",\"CallOI\":\"29700\",\"CallOIChange\":\"-1650\",\"CallOIPerChg\":\"-5.26315789473684\",\"CallVolume\":\"6600\",\"callbestbuyprice\":\"93.6\",\"CallBestBuyQty\":\"24750\",\"callbestsellprice\":\"138.9\",\"CallBestSellQty\":\"24750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"507375\",\"PutOIChange\":\"2475\",\"PutOIPerChg\":\"0.490196078431373\",\"PutVolume\":\"12375\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"61875\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"710\",\"CallLTP\":\"66.35\",\"CallPricePerChange\":\"0\",\"CallOI\":\"12375\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"97.2\",\"CallBestBuyQty\":\"2475\",\"callbestsellprice\":\"129.65\",\"CallBestSellQty\":\"24750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"349800\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"2475\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"38775\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"720\",\"CallLTP\":\"103.65\",\"CallPricePerChange\":\"0\",\"CallOI\":\"37125\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"80.05\",\"CallBestBuyQty\":\"24750\",\"callbestsellprice\":\"119.15\",\"CallBestSellQty\":\"24750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"368775\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"42075\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"54450\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"730\",\"CallLTP\":\"81.15\",\"CallPricePerChange\":\"-17.1938775510204\",\"CallOI\":\"50325\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"825\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"108.65\",\"CallBestSellQty\":\"24750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"144375\",\"PutOIChange\":\"-58575\",\"PutOIPerChg\":\"-28.8617886178862\",\"PutVolume\":\"74250\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"740\",\"CallLTP\":\"76.2\",\"CallPricePerChange\":\"-8.19277108433734\",\"CallOI\":\"105600\",\"CallOIChange\":\"-1650\",\"CallOIPerChg\":\"-1.53846153846154\",\"CallVolume\":\"6600\",\"callbestbuyprice\":\"59.85\",\"CallBestBuyQty\":\"24750\",\"callbestsellprice\":\"91.95\",\"CallBestSellQty\":\"24750\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"170775\",\"PutOIChange\":\"-47850\",\"PutOIPerChg\":\"-21.8867924528302\",\"PutVolume\":\"117150\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"750\",\"CallLTP\":\"63.85\",\"CallPricePerChange\":\"-13.306177868296\",\"CallOI\":\"182325\",\"CallOIChange\":\"-9075\",\"CallOIPerChg\":\"-4.74137931034483\",\"CallVolume\":\"33825\",\"callbestbuyprice\":\"60.35\",\"CallBestBuyQty\":\"825\",\"callbestsellprice\":\"81.4\",\"CallBestSellQty\":\"1650\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"383625\",\"PutOIChange\":\"-25575\",\"PutOIPerChg\":\"-6.25\",\"PutVolume\":\"37125\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"126225\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"760\",\"CallLTP\":\"57.75\",\"CallPricePerChange\":\"-9.90639625585023\",\"CallOI\":\"212025\",\"CallOIChange\":\"-33825\",\"CallOIPerChg\":\"-13.758389261745\",\"CallVolume\":\"54450\",\"callbestbuyprice\":\"50.25\",\"CallBestBuyQty\":\"825\",\"callbestsellprice\":\"58.25\",\"CallBestSellQty\":\"825\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"330000\",\"PutOIChange\":\"-25575\",\"PutOIPerChg\":\"-7.19257540603248\",\"PutVolume\":\"45375\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"41250\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"770\",\"CallLTP\":\"46.3\",\"CallPricePerChange\":\"-14.8114075436983\",\"CallOI\":\"369600\",\"CallOIChange\":\"-134475\",\"CallOIPerChg\":\"-26.6775777414075\",\"CallVolume\":\"167475\",\"callbestbuyprice\":\"41\",\"CallBestBuyQty\":\"825\",\"callbestsellprice\":\"48.05\",\"CallBestSellQty\":\"825\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"540375\",\"PutOIChange\":\"-32175\",\"PutOIPerChg\":\"-5.61959654178674\",\"PutVolume\":\"76725\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"121275\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"780\",\"CallLTP\":\"37\",\"CallPricePerChange\":\"-16.3841807909604\",\"CallOI\":\"387750\",\"CallOIChange\":\"-126225\",\"CallOIPerChg\":\"-24.5585874799358\",\"CallVolume\":\"224400\",\"callbestbuyprice\":\"29.15\",\"CallBestBuyQty\":\"825\",\"callbestsellprice\":\"38.25\",\"CallBestSellQty\":\"825\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"326700\",\"PutOIChange\":\"-104775\",\"PutOIPerChg\":\"-24.282982791587\",\"PutVolume\":\"183975\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"3300\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"790\",\"CallLTP\":\"23.65\",\"CallPricePerChange\":\"-30.9489051094891\",\"CallOI\":\"339075\",\"CallOIChange\":\"-226875\",\"CallOIPerChg\":\"-40.0874635568513\",\"CallVolume\":\"334125\",\"callbestbuyprice\":\"22.05\",\"CallBestBuyQty\":\"2475\",\"callbestsellprice\":\"25.5\",\"CallBestSellQty\":\"825\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-75\",\"PutOI\":\"327525\",\"PutOIChange\":\"-281325\",\"PutOIPerChg\":\"-46.2059620596206\",\"PutVolume\":\"557700\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"9900\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"800\",\"CallLTP\":\"14\",\"CallPricePerChange\":\"-42.6229508196721\",\"CallOI\":\"463650\",\"CallOIChange\":\"-458700\",\"CallOIPerChg\":\"-49.7316636851521\",\"CallVolume\":\"1006500\",\"callbestbuyprice\":\"12.75\",\"CallBestBuyQty\":\"3300\",\"callbestsellprice\":\"25.3\",\"CallBestSellQty\":\"3300\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-85.7142857142857\",\"PutOI\":\"426525\",\"PutOIChange\":\"-378675\",\"PutOIPerChg\":\"-47.0286885245902\",\"PutVolume\":\"1150050\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"8250\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"810\",\"CallLTP\":\"4.55\",\"CallPricePerChange\":\"-68.8356164383562\",\"CallOI\":\"296175\",\"CallOIChange\":\"-407550\",\"CallOIPerChg\":\"-57.9132473622509\",\"CallVolume\":\"947100\",\"callbestbuyprice\":\"1.05\",\"CallBestBuyQty\":\"11550\",\"callbestsellprice\":\"8.5\",\"CallBestSellQty\":\"825\",\"PutLTP\":\"0.2\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"201300\",\"PutOIChange\":\"-279675\",\"PutOIPerChg\":\"-58.147512864494\",\"PutVolume\":\"1390950\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"1650\",\"Putbestsellprice\":\"0.2\",\"PutBestSellQty\":\"4950\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"820\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-99.1525423728814\",\"CallOI\":\"462825\",\"CallOIChange\":\"-254925\",\"CallOIPerChg\":\"-35.5172413793103\",\"CallVolume\":\"2352900\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"48675\",\"PutLTP\":\"4\",\"PutPriceperChange\":\"110.526315789474\",\"PutOI\":\"335775\",\"PutOIChange\":\"-485100\",\"PutOIPerChg\":\"-59.0954773869347\",\"PutVolume\":\"1588125\",\"Putbestbuyprice\":\"2.05\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"18.4\",\"PutBestSellQty\":\"24750\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"830\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-97.8260869565217\",\"CallOI\":\"678975\",\"CallOIChange\":\"-263175\",\"CallOIPerChg\":\"-27.9334500875657\",\"CallVolume\":\"1324125\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"27225\",\"PutLTP\":\"17.3\",\"PutPriceperChange\":\"112.269938650307\",\"PutOI\":\"320100\",\"PutOIChange\":\"-163350\",\"PutOIPerChg\":\"-33.7883959044369\",\"PutVolume\":\"301950\",\"Putbestbuyprice\":\"7.5\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"25.1\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"840\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-94.7368421052632\",\"CallOI\":\"749925\",\"CallOIChange\":\"-410025\",\"CallOIPerChg\":\"-35.348506401138\",\"CallVolume\":\"1217700\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"64350\",\"PutLTP\":\"22.95\",\"PutPriceperChange\":\"36.6071428571428\",\"PutOI\":\"193050\",\"PutOIChange\":\"-41250\",\"PutOIPerChg\":\"-17.6056338028169\",\"PutVolume\":\"84150\",\"Putbestbuyprice\":\"11.3\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"39.4\",\"PutBestSellQty\":\"24750\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"850\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-88.8888888888889\",\"CallOI\":\"867900\",\"CallOIChange\":\"-490050\",\"CallOIPerChg\":\"-36.0874848116646\",\"CallVolume\":\"912450\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"17325\",\"PutLTP\":\"35.4\",\"PutPriceperChange\":\"37.7431906614786\",\"PutOI\":\"127050\",\"PutOIChange\":\"-36300\",\"PutOIPerChg\":\"-22.2222222222222\",\"PutVolume\":\"158400\",\"Putbestbuyprice\":\"29.6\",\"PutBestBuyQty\":\"1650\",\"Putbestsellprice\":\"46.65\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"860\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"414975\",\"CallOIChange\":\"-192225\",\"CallOIPerChg\":\"-31.6576086956522\",\"CallVolume\":\"385275\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"28050\",\"PutLTP\":\"45.15\",\"PutPriceperChange\":\"28.2670454545454\",\"PutOI\":\"120450\",\"PutOIChange\":\"-5775\",\"PutOIPerChg\":\"-4.57516339869281\",\"PutVolume\":\"17325\",\"Putbestbuyprice\":\"28.2\",\"PutBestBuyQty\":\"1650\",\"Putbestsellprice\":\"59.7\",\"PutBestSellQty\":\"24750\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"870\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"179850\",\"CallOIChange\":\"-174075\",\"CallOIPerChg\":\"-49.1841491841492\",\"CallVolume\":\"298650\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"27225\",\"PutLTP\":\"57.05\",\"PutPriceperChange\":\"19.6016771488469\",\"PutOI\":\"112200\",\"PutOIChange\":\"-5775\",\"PutOIPerChg\":\"-4.89510489510489\",\"PutVolume\":\"11550\",\"Putbestbuyprice\":\"39.7\",\"PutBestBuyQty\":\"24750\",\"Putbestsellprice\":\"67.2\",\"PutBestSellQty\":\"24750\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"880\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"577500\",\"CallOIChange\":\"49500\",\"CallOIPerChg\":\"9.375\",\"CallVolume\":\"390225\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"21450\",\"PutLTP\":\"67.1\",\"PutPriceperChange\":\"28.9145052833814\",\"PutOI\":\"189750\",\"PutOIChange\":\"-16500\",\"PutOIPerChg\":\"-8\",\"PutVolume\":\"321750\",\"Putbestbuyprice\":\"63.85\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"71.05\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"890\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"90750\",\"CallOIChange\":\"-9075\",\"CallOIPerChg\":\"-9.09090909090909\",\"CallVolume\":\"23100\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1650\",\"PutLTP\":\"73.95\",\"PutPriceperChange\":\"34.8222424794895\",\"PutOI\":\"33825\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"3300\",\"Putbestbuyprice\":\"61.05\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"90.1\",\"PutBestSellQty\":\"24750\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"900\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"963600\",\"CallOIChange\":\"-211200\",\"CallOIPerChg\":\"-17.9775280898876\",\"CallVolume\":\"325875\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"221100\",\"PutLTP\":\"87.4\",\"PutPriceperChange\":\"15.0757077024358\",\"PutOI\":\"84150\",\"PutOIChange\":\"-12375\",\"PutOIPerChg\":\"-12.8205128205128\",\"PutVolume\":\"41250\",\"Putbestbuyprice\":\"84.1\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"87.6\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"910\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"126225\",\"CallOIChange\":\"1650\",\"CallOIPerChg\":\"1.32450331125828\",\"CallVolume\":\"84150\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"14025\",\"PutLTP\":\"77.45\",\"PutPriceperChange\":\"0\",\"PutOI\":\"43725\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"72.85\",\"PutBestBuyQty\":\"24750\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"920\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"235950\",\"CallOIChange\":\"3300\",\"CallOIPerChg\":\"1.41843971631206\",\"CallVolume\":\"4950\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"137775\",\"PutLTP\":\"109\",\"PutPriceperChange\":\"7.44208969935929\",\"PutOI\":\"8250\",\"PutOIChange\":\"-7425\",\"PutOIPerChg\":\"-47.3684210526316\",\"PutVolume\":\"9075\",\"Putbestbuyprice\":\"88.75\",\"PutBestBuyQty\":\"24750\",\"Putbestsellprice\":\"116.45\",\"PutBestSellQty\":\"24750\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"930\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"95700\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1650\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"47025\",\"PutLTP\":\"119\",\"PutPriceperChange\":\"13.3333333333333\",\"PutOI\":\"25575\",\"PutOIChange\":\"-9075\",\"PutOIPerChg\":\"-26.1904761904762\",\"PutVolume\":\"34650\",\"Putbestbuyprice\":\"102.45\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"128.65\",\"PutBestSellQty\":\"24750\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"940\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"56100\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"26400\",\"PutLTP\":\"128\",\"PutPriceperChange\":\"5.78512396694215\",\"PutOI\":\"59400\",\"PutOIChange\":\"-825\",\"PutOIPerChg\":\"-1.36986301369863\",\"PutVolume\":\"1650\",\"Putbestbuyprice\":\"123.15\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"130.75\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"950\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"138600\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1650\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"98175\",\"PutLTP\":\"139.6\",\"PutPriceperChange\":\"10.7936507936508\",\"PutOI\":\"18975\",\"PutOIChange\":\"-2475\",\"PutOIPerChg\":\"-11.5384615384615\",\"PutVolume\":\"11550\",\"Putbestbuyprice\":\"112.05\",\"PutBestBuyQty\":\"24750\",\"Putbestsellprice\":\"140.75\",\"PutBestSellQty\":\"4125\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"960\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"33825\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"32175\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"970\",\"CallLTP\":\"0.25\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1650\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1650\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"980\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"11550\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"825\",\"PutLTP\":\"168.9\",\"PutPriceperChange\":\"11.4116094986807\",\"PutOI\":\"7425\",\"PutOIChange\":\"-6600\",\"PutOIPerChg\":\"-47.0588235294118\",\"PutVolume\":\"15675\",\"Putbestbuyprice\":\"148.35\",\"PutBestBuyQty\":\"1650\",\"Putbestsellprice\":\"176.55\",\"PutBestSellQty\":\"24750\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1000\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"66825\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"25575\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"14850\",\"PutLTP\":\"171.65\",\"PutPriceperChange\":\"0\",\"PutOI\":\"6600\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"157.9\",\"PutBestBuyQty\":\"24750\",\"Putbestsellprice\":\"198.2\",\"PutBestSellQty\":\"24750\"},{\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"strikeprice\":\"1040\",\"CallLTP\":\"11\",\"CallPricePerChange\":\"0\",\"CallOI\":\"825\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"825\",\"PutLTP\":\"215.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"825\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"206.5\",\"PutBestBuyQty\":\"24750\",\"Putbestsellprice\":\"243.4\",\"PutBestSellQty\":\"24750\"}],\"26-12-2024\":[{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"620\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"8250\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"7425\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"670\",\"PutLTP\":\"0.8\",\"PutPriceperChange\":\"0\",\"PutOI\":\"0\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0.3\",\"PutBestBuyQty\":\"1650\",\"Putbestsellprice\":\"1.95\",\"PutBestSellQty\":\"4125\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"690\",\"PutLTP\":\"0.2\",\"PutPriceperChange\":\"0\",\"PutOI\":\"16500\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"700\",\"CallLTP\":\"136.85\",\"CallPricePerChange\":\"-7.15739484396202\",\"CallOI\":\"1650\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"3300\",\"callbestbuyprice\":\"137.4\",\"CallBestBuyQty\":\"825\",\"callbestsellprice\":\"148\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"283800\",\"PutOIChange\":\"3300\",\"PutOIPerChg\":\"1.17647058823529\",\"PutVolume\":\"23925\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"32175\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"710\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"83325\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"18975\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"720\",\"CallLTP\":\"111\",\"CallPricePerChange\":\"0\",\"CallOI\":\"825\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"113.65\",\"CallBestBuyQty\":\"825\",\"callbestsellprice\":\"128.05\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-75\",\"PutOI\":\"78375\",\"PutOIChange\":\"4125\",\"PutOIPerChg\":\"5.55555555555556\",\"PutVolume\":\"22275\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"5775\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"730\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"77550\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"5775\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"740\",\"CallLTP\":\"95\",\"CallPricePerChange\":\"-11.214953271028\",\"CallOI\":\"4950\",\"CallOIChange\":\"-825\",\"CallOIPerChg\":\"-14.2857142857143\",\"CallVolume\":\"1650\",\"callbestbuyprice\":\"94.15\",\"CallBestBuyQty\":\"3300\",\"callbestsellprice\":\"108\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"35475\",\"PutOIChange\":\"-2475\",\"PutOIPerChg\":\"-6.52173913043478\",\"PutVolume\":\"18975\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"750\",\"CallLTP\":\"86\",\"CallPricePerChange\":\"-11.9754350051177\",\"CallOI\":\"24750\",\"CallOIChange\":\"-3300\",\"CallOIPerChg\":\"-11.7647058823529\",\"CallVolume\":\"4950\",\"callbestbuyprice\":\"87.25\",\"CallBestBuyQty\":\"3300\",\"callbestsellprice\":\"97.95\",\"CallBestSellQty\":\"4950\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"224400\",\"PutOIChange\":\"-7425\",\"PutOIPerChg\":\"-3.20284697508897\",\"PutVolume\":\"36300\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"8250\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"760\",\"CallLTP\":\"75.05\",\"CallPricePerChange\":\"-8.13953488372094\",\"CallOI\":\"67650\",\"CallOIChange\":\"-11550\",\"CallOIPerChg\":\"-14.5833333333333\",\"CallVolume\":\"21450\",\"callbestbuyprice\":\"77.85\",\"CallBestBuyQty\":\"825\",\"callbestsellprice\":\"87.95\",\"CallBestSellQty\":\"825\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"155925\",\"PutOIChange\":\"-3300\",\"PutOIPerChg\":\"-2.07253886010363\",\"PutVolume\":\"54450\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"8250\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"770\",\"CallLTP\":\"66\",\"CallPricePerChange\":\"-7.69230769230769\",\"CallOI\":\"132000\",\"CallOIChange\":\"-3300\",\"CallOIPerChg\":\"-2.4390243902439\",\"CallVolume\":\"4950\",\"callbestbuyprice\":\"63.55\",\"CallBestBuyQty\":\"3300\",\"callbestsellprice\":\"78\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"171600\",\"PutOIChange\":\"-825\",\"PutOIPerChg\":\"-0.478468899521531\",\"PutVolume\":\"40425\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"9900\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"780\",\"CallLTP\":\"52.6\",\"CallPricePerChange\":\"-13.7704918032787\",\"CallOI\":\"58575\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"825\",\"callbestbuyprice\":\"54.05\",\"CallBestBuyQty\":\"3300\",\"callbestsellprice\":\"68.05\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"238425\",\"PutOIChange\":\"-80025\",\"PutOIPerChg\":\"-25.1295336787565\",\"PutVolume\":\"130350\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"12375\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"790\",\"CallLTP\":\"46.1\",\"CallPricePerChange\":\"-7.05645161290323\",\"CallOI\":\"44550\",\"CallOIChange\":\"-3300\",\"CallOIPerChg\":\"-6.89655172413793\",\"CallVolume\":\"8250\",\"callbestbuyprice\":\"43.85\",\"CallBestBuyQty\":\"3300\",\"callbestsellprice\":\"58\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"155100\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"34650\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"8250\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"800\",\"CallLTP\":\"38\",\"CallPricePerChange\":\"-12.1387283236994\",\"CallOI\":\"164175\",\"CallOIChange\":\"-14025\",\"CallOIPerChg\":\"-7.87037037037037\",\"CallVolume\":\"31350\",\"callbestbuyprice\":\"38.3\",\"CallBestBuyQty\":\"6600\",\"callbestsellprice\":\"48\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-75\",\"PutOI\":\"422400\",\"PutOIChange\":\"-169950\",\"PutOIPerChg\":\"-28.6908077994429\",\"PutVolume\":\"293700\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"35475\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"810\",\"CallLTP\":\"25.4\",\"CallPricePerChange\":\"-12.5645438898451\",\"CallOI\":\"183150\",\"CallOIChange\":\"-33000\",\"CallOIPerChg\":\"-15.2671755725191\",\"CallVolume\":\"37125\",\"callbestbuyprice\":\"23.85\",\"CallBestBuyQty\":\"3300\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"320925\",\"PutOIChange\":\"-63525\",\"PutOIPerChg\":\"-16.5236051502146\",\"PutVolume\":\"376200\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"3300\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"820\",\"CallLTP\":\"18.95\",\"CallPricePerChange\":\"-10.1895734597156\",\"CallOI\":\"188925\",\"CallOIChange\":\"-5775\",\"CallOIPerChg\":\"-2.96610169491525\",\"CallVolume\":\"61050\",\"callbestbuyprice\":\"14.1\",\"CallBestBuyQty\":\"3300\",\"callbestsellprice\":\"28\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"367950\",\"PutOIChange\":\"-60225\",\"PutOIPerChg\":\"-14.0655105973025\",\"PutVolume\":\"367950\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"46200\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"830\",\"CallLTP\":\"11.7\",\"CallPricePerChange\":\"1.29870129870129\",\"CallOI\":\"834900\",\"CallOIChange\":\"-169125\",\"CallOIPerChg\":\"-16.8447000821693\",\"CallVolume\":\"563475\",\"callbestbuyprice\":\"9.1\",\"CallBestBuyQty\":\"825\",\"callbestsellprice\":\"15.1\",\"CallBestSellQty\":\"825\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-92.8571428571428\",\"PutOI\":\"589875\",\"PutOIChange\":\"-111375\",\"PutOIPerChg\":\"-15.8823529411765\",\"PutVolume\":\"1656600\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"80025\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"840\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-98.6486486486486\",\"CallOI\":\"471900\",\"CallOIChange\":\"-139425\",\"CallOIPerChg\":\"-22.8070175438596\",\"CallVolume\":\"2075700\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"96525\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-98.4375\",\"PutOI\":\"188100\",\"PutOIChange\":\"-189750\",\"PutOIPerChg\":\"-50.2183406113537\",\"PutVolume\":\"627000\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"4125\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"850\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-95\",\"CallOI\":\"348975\",\"CallOIChange\":\"-295350\",\"CallOIPerChg\":\"-45.8386683738796\",\"CallVolume\":\"866250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"140250\",\"PutLTP\":\"9.45\",\"PutPriceperChange\":\"-6.89655172413794\",\"PutOI\":\"477675\",\"PutOIChange\":\"-126225\",\"PutOIPerChg\":\"-20.9016393442623\",\"PutVolume\":\"245025\",\"Putbestbuyprice\":\"3.75\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"10.9\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"860\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-85.7142857142857\",\"CallOI\":\"538725\",\"CallOIChange\":\"-222750\",\"CallOIPerChg\":\"-29.2524377031419\",\"CallVolume\":\"561825\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"39600\",\"PutLTP\":\"20.25\",\"PutPriceperChange\":\"5.19480519480519\",\"PutOI\":\"307725\",\"PutOIChange\":\"-117150\",\"PutOIPerChg\":\"-27.5728155339806\",\"PutVolume\":\"350625\",\"Putbestbuyprice\":\"2.8\",\"PutBestBuyQty\":\"3300\",\"Putbestsellprice\":\"31.35\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"870\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"500775\",\"CallOIChange\":\"-146850\",\"CallOIPerChg\":\"-22.6751592356688\",\"CallVolume\":\"287925\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"80850\",\"PutLTP\":\"30.55\",\"PutPriceperChange\":\"5.89254766031196\",\"PutOI\":\"244200\",\"PutOIChange\":\"-99000\",\"PutOIPerChg\":\"-28.8461538461538\",\"PutVolume\":\"141075\",\"Putbestbuyprice\":\"23.85\",\"PutBestBuyQty\":\"3300\",\"Putbestsellprice\":\"31.1\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"880\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"507375\",\"CallOIChange\":\"-189750\",\"CallOIPerChg\":\"-27.2189349112426\",\"CallVolume\":\"370425\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"105600\",\"PutLTP\":\"39.7\",\"PutPriceperChange\":\"1.01781170483462\",\"PutOI\":\"245025\",\"PutOIChange\":\"-80850\",\"PutOIPerChg\":\"-24.8101265822785\",\"PutVolume\":\"141900\",\"Putbestbuyprice\":\"33.75\",\"PutBestBuyQty\":\"3300\",\"Putbestsellprice\":\"40.9\",\"PutBestSellQty\":\"1650\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"890\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"1112100\",\"CallOIChange\":\"-42075\",\"CallOIPerChg\":\"-3.64546104360257\",\"CallVolume\":\"278025\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"76725\",\"PutLTP\":\"50\",\"PutPriceperChange\":\"1.01010101010101\",\"PutOI\":\"257400\",\"PutOIChange\":\"-23100\",\"PutOIPerChg\":\"-8.23529411764706\",\"PutVolume\":\"34650\",\"Putbestbuyprice\":\"43.75\",\"PutBestBuyQty\":\"3300\",\"Putbestsellprice\":\"61.1\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"900\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"1233375\",\"CallOIChange\":\"-337425\",\"CallOIPerChg\":\"-21.4810924369748\",\"CallVolume\":\"378675\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"296175\",\"PutLTP\":\"61\",\"PutPriceperChange\":\"4.27350427350427\",\"PutOI\":\"339075\",\"PutOIChange\":\"-53625\",\"PutOIPerChg\":\"-13.6554621848739\",\"PutVolume\":\"99000\",\"Putbestbuyprice\":\"51.05\",\"PutBestBuyQty\":\"5775\",\"Putbestsellprice\":\"63.55\",\"PutBestSellQty\":\"5775\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"910\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"424050\",\"CallOIChange\":\"-18975\",\"CallOIPerChg\":\"-4.28305400372439\",\"CallVolume\":\"52800\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"88275\",\"PutLTP\":\"75\",\"PutPriceperChange\":\"15.3846153846154\",\"PutOI\":\"33825\",\"PutOIChange\":\"-825\",\"PutOIPerChg\":\"-2.38095238095238\",\"PutVolume\":\"1650\",\"Putbestbuyprice\":\"63.75\",\"PutBestBuyQty\":\"3300\",\"Putbestsellprice\":\"80.3\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"920\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"405900\",\"CallOIChange\":\"-9075\",\"CallOIPerChg\":\"-2.18687872763419\",\"CallVolume\":\"67650\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"80025\",\"PutLTP\":\"83\",\"PutPriceperChange\":\"2.15384615384615\",\"PutOI\":\"34650\",\"PutOIChange\":\"-9075\",\"PutOIPerChg\":\"-20.7547169811321\",\"PutVolume\":\"28875\",\"Putbestbuyprice\":\"73.95\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"81.3\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"930\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"190575\",\"CallOIChange\":\"-2475\",\"CallOIPerChg\":\"-1.28205128205128\",\"CallVolume\":\"38775\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"37950\",\"PutLTP\":\"95\",\"PutPriceperChange\":\"5.49694614103276\",\"PutOI\":\"17325\",\"PutOIChange\":\"-3300\",\"PutOIPerChg\":\"-16\",\"PutVolume\":\"4950\",\"Putbestbuyprice\":\"83.7\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"100\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"940\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"326700\",\"CallOIChange\":\"-19800\",\"CallOIPerChg\":\"-5.71428571428571\",\"CallVolume\":\"20625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"43725\",\"PutLTP\":\"104.45\",\"PutPriceperChange\":\"2.80511811023623\",\"PutOI\":\"33825\",\"PutOIChange\":\"-23925\",\"PutOIPerChg\":\"-41.4285714285714\",\"PutVolume\":\"37125\",\"Putbestbuyprice\":\"94\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"110.65\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"950\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"193875\",\"CallOIChange\":\"2475\",\"CallOIPerChg\":\"1.29310344827586\",\"CallVolume\":\"63525\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"103125\",\"PutLTP\":\"67\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1650\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"103.7\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"114.7\",\"PutBestSellQty\":\"4950\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"960\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"239250\",\"CallOIChange\":\"-825\",\"CallOIPerChg\":\"-0.343642611683849\",\"CallVolume\":\"108075\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"41250\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"970\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"31350\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"4950\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"8250\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"980\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"130350\",\"CallOIChange\":\"-825\",\"CallOIPerChg\":\"-0.628930817610063\",\"CallVolume\":\"5775\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"32175\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1000\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"13200\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"9900\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"strikeprice\":\"1020\",\"CallLTP\":\"0.3\",\"CallPricePerChange\":\"0\",\"CallOI\":\"8250\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"825\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"2.95\",\"CallBestSellQty\":\"825\"}],\"30-01-2025\":[{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"580\",\"PutLTP\":\"0.2\",\"PutPriceperChange\":\"0\",\"PutOI\":\"825\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"1650\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"600\",\"CallLTP\":\"124.3\",\"CallPricePerChange\":\"0\",\"CallOI\":\"0\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"142.65\",\"CallBestBuyQty\":\"2475\",\"callbestsellprice\":\"156.35\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"37950\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"610\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"2475\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"1650\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"620\",\"CallLTP\":\"119\",\"CallPricePerChange\":\"0\",\"CallOI\":\"825\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"122.65\",\"CallBestBuyQty\":\"2475\",\"callbestsellprice\":\"136.35\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"324225\",\"PutOIChange\":\"-18150\",\"PutOIPerChg\":\"-5.30120481927711\",\"PutVolume\":\"26400\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"254925\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"630\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"67650\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"825\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"5775\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"640\",\"CallLTP\":\"99.2\",\"CallPricePerChange\":\"0\",\"CallOI\":\"825\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"102.55\",\"CallBestBuyQty\":\"2475\",\"callbestsellprice\":\"116.35\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"189750\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"825\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"21450\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"650\",\"CallLTP\":\"100\",\"CallPricePerChange\":\"2.14504596527068\",\"CallOI\":\"20625\",\"CallOIChange\":\"-1650\",\"CallOIPerChg\":\"-7.40740740740741\",\"CallVolume\":\"8250\",\"callbestbuyprice\":\"96.9\",\"CallBestBuyQty\":\"1650\",\"callbestsellprice\":\"105.95\",\"CallBestSellQty\":\"1650\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"299475\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"77550\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"660\",\"CallLTP\":\"79\",\"CallPricePerChange\":\"0\",\"CallOI\":\"28050\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"82.55\",\"CallBestBuyQty\":\"2475\",\"callbestsellprice\":\"96.35\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"337425\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"825\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"47850\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"670\",\"CallLTP\":\"85\",\"CallPricePerChange\":\"23.1884057971014\",\"CallOI\":\"30525\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1650\",\"callbestbuyprice\":\"73.65\",\"CallBestBuyQty\":\"2475\",\"callbestsellprice\":\"86.35\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"390225\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"87450\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"680\",\"CallLTP\":\"84\",\"CallPricePerChange\":\"35.4838709677419\",\"CallOI\":\"44550\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"825\",\"callbestbuyprice\":\"66.1\",\"CallBestBuyQty\":\"1650\",\"callbestsellprice\":\"76.3\",\"CallBestSellQty\":\"1650\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"646800\",\"PutOIChange\":\"-2475\",\"PutOIPerChg\":\"-0.381194409148666\",\"PutVolume\":\"3300\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"62700\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"690\",\"CallLTP\":\"63.4\",\"CallPricePerChange\":\"28.0808080808081\",\"CallOI\":\"108900\",\"CallOIChange\":\"-3300\",\"CallOIPerChg\":\"-2.94117647058824\",\"CallVolume\":\"4125\",\"callbestbuyprice\":\"53.55\",\"CallBestBuyQty\":\"1650\",\"callbestsellprice\":\"66.3\",\"CallBestSellQty\":\"1650\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"332475\",\"PutOIChange\":\"-44550\",\"PutOIPerChg\":\"-11.8161925601751\",\"PutVolume\":\"80850\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"37125\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"700\",\"CallLTP\":\"50\",\"CallPricePerChange\":\"12.6126126126126\",\"CallOI\":\"132000\",\"CallOIChange\":\"-23100\",\"CallOIPerChg\":\"-14.8936170212766\",\"CallVolume\":\"55275\",\"callbestbuyprice\":\"47.8\",\"CallBestBuyQty\":\"4125\",\"callbestsellprice\":\"51.05\",\"CallBestSellQty\":\"1650\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"837375\",\"PutOIChange\":\"-209550\",\"PutOIPerChg\":\"-20.0157604412924\",\"PutVolume\":\"310200\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"179850\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"710\",\"CallLTP\":\"40.65\",\"CallPricePerChange\":\"20.8023774145617\",\"CallOI\":\"526350\",\"CallOIChange\":\"-14025\",\"CallOIPerChg\":\"-2.59541984732824\",\"CallVolume\":\"40425\",\"callbestbuyprice\":\"33.35\",\"CallBestBuyQty\":\"2475\",\"callbestsellprice\":\"42.6\",\"CallBestSellQty\":\"3300\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"657525\",\"PutOIChange\":\"-65175\",\"PutOIPerChg\":\"-9.01826484018265\",\"PutVolume\":\"120450\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"150975\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"720\",\"CallLTP\":\"30\",\"CallPricePerChange\":\"24.2236024844721\",\"CallOI\":\"570075\",\"CallOIChange\":\"-59400\",\"CallOIPerChg\":\"-9.43643512450852\",\"CallVolume\":\"133650\",\"callbestbuyprice\":\"23.35\",\"CallBestBuyQty\":\"2475\",\"callbestsellprice\":\"36.3\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-88.8888888888889\",\"PutOI\":\"937200\",\"PutOIChange\":\"-70950\",\"PutOIPerChg\":\"-7.03764320785597\",\"PutVolume\":\"240900\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"305250\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"730\",\"CallLTP\":\"19\",\"CallPricePerChange\":\"26.2458471760797\",\"CallOI\":\"741675\",\"CallOIChange\":\"-104775\",\"CallOIPerChg\":\"-12.3781676413255\",\"CallVolume\":\"370425\",\"callbestbuyprice\":\"12.8\",\"CallBestBuyQty\":\"2475\",\"callbestsellprice\":\"26.3\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-95.8333333333333\",\"PutOI\":\"877800\",\"PutOIChange\":\"-54450\",\"PutOIPerChg\":\"-5.84070796460177\",\"PutVolume\":\"425700\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"233475\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"740\",\"CallLTP\":\"9.5\",\"CallPricePerChange\":\"32.8671328671329\",\"CallOI\":\"246675\",\"CallOIChange\":\"-238425\",\"CallOIPerChg\":\"-49.1496598639456\",\"CallVolume\":\"632775\",\"callbestbuyprice\":\"4.3\",\"CallBestBuyQty\":\"7425\",\"callbestsellprice\":\"11.75\",\"CallBestSellQty\":\"825\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-98.4126984126984\",\"PutOI\":\"387750\",\"PutOIChange\":\"-251625\",\"PutOIPerChg\":\"-39.3548387096774\",\"PutVolume\":\"1105500\",\"Putbestbuyprice\":\"0.05\",\"PutBestBuyQty\":\"5775\",\"Putbestsellprice\":\"0.3\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"750\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-98.2758620689655\",\"CallOI\":\"353100\",\"CallOIChange\":\"-890175\",\"CallOIPerChg\":\"-71.599203715992\",\"CallVolume\":\"2187900\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"80025\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-98.876404494382\",\"PutOI\":\"293700\",\"PutOIChange\":\"-179850\",\"PutOIPerChg\":\"-37.9790940766551\",\"PutVolume\":\"1797675\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"4.1\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"760\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-94.4444444444444\",\"CallOI\":\"455400\",\"CallOIChange\":\"-258225\",\"CallOIPerChg\":\"-36.1849710982659\",\"CallVolume\":\"2015475\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"10725\",\"PutLTP\":\"10\",\"PutPriceperChange\":\"-41.1764705882353\",\"PutOI\":\"258225\",\"PutOIChange\":\"63525\",\"PutOIPerChg\":\"32.6271186440678\",\"PutVolume\":\"1947000\",\"Putbestbuyprice\":\"3.7\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"16.3\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"770\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-87.5\",\"CallOI\":\"343200\",\"CallOIChange\":\"-77550\",\"CallOIPerChg\":\"-18.4313725490196\",\"CallVolume\":\"1307625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"61875\",\"PutLTP\":\"17.6\",\"PutPriceperChange\":\"-33.4593572778828\",\"PutOI\":\"184800\",\"PutOIChange\":\"-25575\",\"PutOIPerChg\":\"-12.156862745098\",\"PutVolume\":\"160875\",\"Putbestbuyprice\":\"13.7\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"26.55\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"780\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"231000\",\"CallOIChange\":\"-195525\",\"CallOIPerChg\":\"-45.8413926499033\",\"CallVolume\":\"1004025\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1650\",\"PutLTP\":\"31.35\",\"PutPriceperChange\":\"-11.5655853314528\",\"PutOI\":\"188100\",\"PutOIChange\":\"1650\",\"PutOIPerChg\":\"0.884955752212389\",\"PutVolume\":\"77550\",\"Putbestbuyprice\":\"24\",\"PutBestBuyQty\":\"1650\",\"Putbestsellprice\":\"35.9\",\"PutBestSellQty\":\"1650\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"790\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-80\",\"CallOI\":\"377850\",\"CallOIChange\":\"-52800\",\"CallOIPerChg\":\"-12.2605363984674\",\"CallVolume\":\"580800\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"34650\",\"PutLTP\":\"40.45\",\"PutPriceperChange\":\"-12.4458874458874\",\"PutOI\":\"204600\",\"PutOIChange\":\"-4125\",\"PutOIPerChg\":\"-1.97628458498024\",\"PutVolume\":\"122100\",\"Putbestbuyprice\":\"33.7\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"46.45\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"800\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"561000\",\"CallOIChange\":\"-365475\",\"CallOIPerChg\":\"-39.4479073909172\",\"CallVolume\":\"903375\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"94050\",\"PutLTP\":\"50.5\",\"PutPriceperChange\":\"-8.67992766726944\",\"PutOI\":\"156750\",\"PutOIChange\":\"-25575\",\"PutOIPerChg\":\"-14.027149321267\",\"PutVolume\":\"154275\",\"Putbestbuyprice\":\"43.8\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"56.4\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"810\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"353925\",\"CallOIChange\":\"-132000\",\"CallOIPerChg\":\"-27.1646859083192\",\"CallVolume\":\"271425\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"3300\",\"PutLTP\":\"60\",\"PutPriceperChange\":\"-9.09090909090909\",\"PutOI\":\"102300\",\"PutOIChange\":\"-62700\",\"PutOIPerChg\":\"-38\",\"PutVolume\":\"80025\",\"Putbestbuyprice\":\"59.05\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"66.25\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"820\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"777975\",\"CallOIChange\":\"4125\",\"CallOIPerChg\":\"0.533049040511727\",\"CallVolume\":\"390225\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"313500\",\"PutLTP\":\"72.5\",\"PutPriceperChange\":\"-4.60526315789474\",\"PutOI\":\"196350\",\"PutOIChange\":\"-35475\",\"PutOIPerChg\":\"-15.3024911032028\",\"PutVolume\":\"62700\",\"Putbestbuyprice\":\"65\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"72.25\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"830\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"528000\",\"CallOIChange\":\"-42075\",\"CallOIPerChg\":\"-7.38060781476122\",\"CallVolume\":\"180675\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"32175\",\"PutLTP\":\"81.75\",\"PutPriceperChange\":\"-5.54592720970537\",\"PutOI\":\"183150\",\"PutOIChange\":\"-16500\",\"PutOIPerChg\":\"-8.26446280991736\",\"PutVolume\":\"19800\",\"Putbestbuyprice\":\"73.75\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"86.25\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"840\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"827475\",\"CallOIChange\":\"-140250\",\"CallOIPerChg\":\"-14.4927536231884\",\"CallVolume\":\"216150\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"194700\",\"PutLTP\":\"89.65\",\"PutPriceperChange\":\"-6.71175858480748\",\"PutOI\":\"265650\",\"PutOIChange\":\"-35475\",\"PutOIPerChg\":\"-11.7808219178082\",\"PutVolume\":\"61875\",\"Putbestbuyprice\":\"83.85\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"94.3\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"850\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"721875\",\"CallOIChange\":\"-16500\",\"CallOIPerChg\":\"-2.23463687150838\",\"CallVolume\":\"87450\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"192225\",\"PutLTP\":\"102\",\"PutPriceperChange\":\"-4.31519699812382\",\"PutOI\":\"238425\",\"PutOIChange\":\"-15675\",\"PutOIPerChg\":\"-6.16883116883117\",\"PutVolume\":\"89100\",\"Putbestbuyprice\":\"93.75\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"107.05\",\"PutBestSellQty\":\"4950\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"860\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"293700\",\"CallOIChange\":\"-9075\",\"CallOIPerChg\":\"-2.99727520435967\",\"CallVolume\":\"53625\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"54450\",\"PutLTP\":\"112\",\"PutPriceperChange\":\"-3.40664079344545\",\"PutOI\":\"124575\",\"PutOIChange\":\"-16500\",\"PutOIPerChg\":\"-11.6959064327485\",\"PutVolume\":\"32175\",\"Putbestbuyprice\":\"104\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"117.05\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"870\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"223575\",\"CallOIChange\":\"49500\",\"CallOIPerChg\":\"28.436018957346\",\"CallVolume\":\"114675\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"16500\",\"PutLTP\":\"110.5\",\"PutPriceperChange\":\"-11.6\",\"PutOI\":\"100650\",\"PutOIChange\":\"-5775\",\"PutOIPerChg\":\"-5.42635658914729\",\"PutVolume\":\"84975\",\"Putbestbuyprice\":\"113.7\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"126.55\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"880\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"243375\",\"CallOIChange\":\"-23925\",\"CallOIPerChg\":\"-8.95061728395062\",\"CallVolume\":\"34650\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"42075\",\"PutLTP\":\"126.95\",\"PutPriceperChange\":\"-7.33576642335766\",\"PutOI\":\"70950\",\"PutOIChange\":\"-3300\",\"PutOIPerChg\":\"-4.44444444444444\",\"PutVolume\":\"17325\",\"Putbestbuyprice\":\"128.05\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"137.25\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"890\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"180675\",\"CallOIChange\":\"-825\",\"CallOIPerChg\":\"-0.454545454545455\",\"CallVolume\":\"1650\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"66825\",\"PutLTP\":\"129.3\",\"PutPriceperChange\":\"-10.8583247156153\",\"PutOI\":\"34650\",\"PutOIChange\":\"-825\",\"PutOIPerChg\":\"-2.32558139534884\",\"PutVolume\":\"1650\",\"Putbestbuyprice\":\"129.3\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"147.35\",\"PutBestSellQty\":\"1650\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"900\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"664125\",\"CallOIChange\":\"-29700\",\"CallOIPerChg\":\"-4.28061831153389\",\"CallVolume\":\"158400\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"99000\",\"PutLTP\":\"152\",\"PutPriceperChange\":\"-1.93548387096774\",\"PutOI\":\"133650\",\"PutOIChange\":\"-5775\",\"PutOIPerChg\":\"-4.14201183431953\",\"PutVolume\":\"70950\",\"Putbestbuyprice\":\"143.75\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"156.5\",\"PutBestSellQty\":\"9075\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"910\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"44550\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"825\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"18975\",\"PutLTP\":\"150.8\",\"PutPriceperChange\":\"-10.5575326215896\",\"PutOI\":\"13200\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1650\",\"Putbestbuyprice\":\"153.7\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"167.3\",\"PutBestSellQty\":\"1650\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"920\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"100\",\"CallOI\":\"103950\",\"CallOIChange\":\"14025\",\"CallOIPerChg\":\"15.5963302752294\",\"CallVolume\":\"23100\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"164.05\",\"PutPriceperChange\":\"-6.78977272727272\",\"PutOI\":\"29700\",\"PutOIChange\":\"-16500\",\"PutOIPerChg\":\"-35.7142857142857\",\"PutVolume\":\"35475\",\"Putbestbuyprice\":\"157\",\"PutBestBuyQty\":\"24750\",\"Putbestsellprice\":\"177.1\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"930\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"27225\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1650\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1650\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"940\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"-33.3333333333333\",\"CallOI\":\"99000\",\"CallOIChange\":\"825\",\"CallOIPerChg\":\"0.840336134453782\",\"CallVolume\":\"14025\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"183.5\",\"PutPriceperChange\":\"-6.85279187817259\",\"PutOI\":\"9075\",\"PutOIChange\":\"-22275\",\"PutOIPerChg\":\"-71.0526315789474\",\"PutVolume\":\"36300\",\"Putbestbuyprice\":\"183.7\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"196.4\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"950\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"172425\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"825\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"3300\",\"PutLTP\":\"207\",\"PutPriceperChange\":\"0\",\"PutOI\":\"2475\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"193.7\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"206.4\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"960\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"84150\",\"CallOIChange\":\"-825\",\"CallOIPerChg\":\"-0.970873786407767\",\"CallVolume\":\"1650\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"1650\",\"PutLTP\":\"220\",\"PutPriceperChange\":\"0\",\"PutOI\":\"0\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"203.7\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"216.4\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"970\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"33825\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"825\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"5775\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"980\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"75900\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"8250\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1000\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-75\",\"CallOI\":\"38775\",\"CallOIChange\":\"-1650\",\"CallOIPerChg\":\"-4.08163265306122\",\"CallVolume\":\"3300\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"4950\",\"PutLTP\":\"268.05\",\"PutPriceperChange\":\"0\",\"PutOI\":\"2475\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"243.75\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"257.1\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"strikeprice\":\"1020\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"5775\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"825\"}],\"27-02-2025\":[{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"540\",\"PutLTP\":\"0.4\",\"PutPriceperChange\":\"0\",\"PutOI\":\"825\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"580\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-50\",\"PutOI\":\"92400\",\"PutOIChange\":\"3300\",\"PutOIPerChg\":\"3.7037037037037\",\"PutVolume\":\"79200\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"4950\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"590\",\"PutLTP\":\"0.1\",\"PutPriceperChange\":\"-83.3333333333333\",\"PutOI\":\"22275\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"825\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"1650\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"600\",\"CallLTP\":\"43.2\",\"CallPricePerChange\":\"-33.5384615384615\",\"CallOI\":\"6600\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"825\",\"callbestbuyprice\":\"32\",\"CallBestBuyQty\":\"1650\",\"callbestsellprice\":\"41.7\",\"CallBestSellQty\":\"1650\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"404250\",\"PutOIChange\":\"-18150\",\"PutOIPerChg\":\"-4.296875\",\"PutVolume\":\"27225\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"28050\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"610\",\"CallLTP\":\"32.75\",\"CallPricePerChange\":\"-58.3333333333333\",\"CallOI\":\"4950\",\"CallOIChange\":\"-1650\",\"CallOIPerChg\":\"-25\",\"CallVolume\":\"2475\",\"callbestbuyprice\":\"18.7\",\"CallBestBuyQty\":\"33000\",\"callbestsellprice\":\"41.1\",\"CallBestSellQty\":\"33000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-66.6666666666667\",\"PutOI\":\"130350\",\"PutOIChange\":\"-29700\",\"PutOIPerChg\":\"-18.5567010309278\",\"PutVolume\":\"46200\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.1\",\"PutBestSellQty\":\"33825\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"620\",\"CallLTP\":\"13.9\",\"CallPricePerChange\":\"-63.3728590250329\",\"CallOI\":\"17325\",\"CallOIChange\":\"-14025\",\"CallOIPerChg\":\"-44.7368421052632\",\"CallVolume\":\"25575\",\"callbestbuyprice\":\"8.95\",\"CallBestBuyQty\":\"33000\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-80\",\"PutOI\":\"212025\",\"PutOIChange\":\"-27225\",\"PutOIPerChg\":\"-11.3793103448276\",\"PutVolume\":\"63525\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"19800\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"630\",\"CallLTP\":\"27.35\",\"CallPricePerChange\":\"-0.905797101449275\",\"CallOI\":\"23100\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"22.1\",\"CallBestSellQty\":\"33000\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-83.3333333333333\",\"PutOI\":\"153450\",\"PutOIChange\":\"-44550\",\"PutOIPerChg\":\"-22.5\",\"PutVolume\":\"140250\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"30525\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"640\",\"CallLTP\":\"0.6\",\"CallPricePerChange\":\"-96.7213114754098\",\"CallOI\":\"24750\",\"CallOIChange\":\"-825\",\"CallOIPerChg\":\"-3.2258064516129\",\"CallVolume\":\"10725\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"9.9\",\"CallBestSellQty\":\"16500\",\"PutLTP\":\"0.05\",\"PutPriceperChange\":\"-94.7368421052632\",\"PutOI\":\"204600\",\"PutOIChange\":\"-119625\",\"PutOIPerChg\":\"-36.8956743002545\",\"PutVolume\":\"847275\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0.05\",\"PutBestSellQty\":\"54450\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"650\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-99.5348837209302\",\"CallOI\":\"165000\",\"CallOIChange\":\"26400\",\"CallOIPerChg\":\"19.047619047619\",\"CallVolume\":\"723525\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"46200\",\"PutLTP\":\"9.95\",\"PutPriceperChange\":\"249.122807017544\",\"PutOI\":\"327525\",\"PutOIChange\":\"-353925\",\"PutOIPerChg\":\"-51.9370460048426\",\"PutVolume\":\"1277925\",\"Putbestbuyprice\":\"2.05\",\"PutBestBuyQty\":\"1650\",\"Putbestsellprice\":\"21.95\",\"PutBestSellQty\":\"33000\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"660\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-98.876404494382\",\"CallOI\":\"290400\",\"CallOIChange\":\"-121275\",\"CallOIPerChg\":\"-29.4589178356713\",\"CallVolume\":\"1009800\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"37950\",\"PutLTP\":\"20\",\"PutPriceperChange\":\"191.970802919708\",\"PutOI\":\"393525\",\"PutOIChange\":\"-294525\",\"PutOIPerChg\":\"-42.8057553956835\",\"PutVolume\":\"881100\",\"Putbestbuyprice\":\"7.95\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"670\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-96.551724137931\",\"CallOI\":\"315150\",\"CallOIChange\":\"-281325\",\"CallOIPerChg\":\"-47.16459197787\",\"CallVolume\":\"813450\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"65175\",\"PutLTP\":\"30.25\",\"PutPriceperChange\":\"116.845878136201\",\"PutOI\":\"188100\",\"PutOIChange\":\"-128700\",\"PutOIPerChg\":\"-40.625\",\"PutVolume\":\"305250\",\"Putbestbuyprice\":\"19.15\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"39.45\",\"PutBestSellQty\":\"33000\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"680\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-92.3076923076923\",\"CallOI\":\"556875\",\"CallOIChange\":\"-240900\",\"CallOIPerChg\":\"-30.1964839710445\",\"CallVolume\":\"707850\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"109725\",\"PutLTP\":\"39\",\"PutPriceperChange\":\"70.3056768558952\",\"PutOI\":\"144375\",\"PutOIChange\":\"-165825\",\"PutOIPerChg\":\"-53.4574468085106\",\"PutVolume\":\"317625\",\"Putbestbuyprice\":\"35\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"51.05\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"690\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-85.7142857142857\",\"CallOI\":\"447150\",\"CallOIChange\":\"-20625\",\"CallOIPerChg\":\"-4.40917107583774\",\"CallVolume\":\"366300\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"254100\",\"PutLTP\":\"50\",\"PutPriceperChange\":\"53.6098310291859\",\"PutOI\":\"133650\",\"PutOIChange\":\"-36300\",\"PutOIPerChg\":\"-21.3592233009709\",\"PutVolume\":\"83325\",\"Putbestbuyprice\":\"49.1\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"64.9\",\"PutBestSellQty\":\"33000\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"700\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"1205325\",\"CallOIChange\":\"-221100\",\"CallOIPerChg\":\"-15.5002891844997\",\"CallVolume\":\"415800\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"323400\",\"PutLTP\":\"60.65\",\"PutPriceperChange\":\"42.8739693757361\",\"PutOI\":\"458700\",\"PutOIChange\":\"-184800\",\"PutOIPerChg\":\"-28.7179487179487\",\"PutVolume\":\"317625\",\"Putbestbuyprice\":\"57.35\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"69.2\",\"PutBestSellQty\":\"3300\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"710\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"438075\",\"CallOIChange\":\"-132825\",\"CallOIPerChg\":\"-23.2658959537572\",\"CallVolume\":\"207900\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"60225\",\"PutLTP\":\"71.45\",\"PutPriceperChange\":\"36.0952380952381\",\"PutOI\":\"180675\",\"PutOIChange\":\"-41250\",\"PutOIPerChg\":\"-18.5873605947955\",\"PutVolume\":\"70125\",\"Putbestbuyprice\":\"57.8\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"80.15\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"720\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"509850\",\"CallOIChange\":\"-204600\",\"CallOIPerChg\":\"-28.6374133949192\",\"CallVolume\":\"339900\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"96525\",\"PutLTP\":\"78.15\",\"PutPriceperChange\":\"22.7808326787117\",\"PutOI\":\"345675\",\"PutOIChange\":\"-105600\",\"PutOIPerChg\":\"-23.400365630713\",\"PutVolume\":\"225225\",\"Putbestbuyprice\":\"76.25\",\"PutBestBuyQty\":\"1650\",\"Putbestsellprice\":\"81.7\",\"PutBestSellQty\":\"1650\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"730\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"485925\",\"CallOIChange\":\"-79200\",\"CallOIPerChg\":\"-14.014598540146\",\"CallVolume\":\"240075\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"134475\",\"PutLTP\":\"90.5\",\"PutPriceperChange\":\"24.9137336093858\",\"PutOI\":\"231000\",\"PutOIChange\":\"-82500\",\"PutOIPerChg\":\"-26.3157894736842\",\"PutVolume\":\"117975\",\"Putbestbuyprice\":\"88.45\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"103.75\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"740\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"631950\",\"CallOIChange\":\"-162525\",\"CallOIPerChg\":\"-20.4569055036345\",\"CallVolume\":\"183150\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"157575\",\"PutLTP\":\"94.5\",\"PutPriceperChange\":\"14.7540983606557\",\"PutOI\":\"377850\",\"PutOIChange\":\"-37950\",\"PutOIPerChg\":\"-9.12698412698413\",\"PutVolume\":\"91575\",\"Putbestbuyprice\":\"91.9\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"102.65\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"750\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"1056000\",\"CallOIChange\":\"-135300\",\"CallOIPerChg\":\"-11.3573407202216\",\"CallVolume\":\"282975\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"350625\",\"PutLTP\":\"106\",\"PutPriceperChange\":\"14.4708423326134\",\"PutOI\":\"292050\",\"PutOIChange\":\"-107250\",\"PutOIPerChg\":\"-26.8595041322314\",\"PutVolume\":\"157575\",\"Putbestbuyprice\":\"109\",\"PutBestBuyQty\":\"1650\",\"Putbestsellprice\":\"119.2\",\"PutBestSellQty\":\"3300\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"760\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"915750\",\"CallOIChange\":\"-286275\",\"CallOIPerChg\":\"-23.8160603980782\",\"CallVolume\":\"328350\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"339075\",\"PutLTP\":\"120\",\"PutPriceperChange\":\"17.4168297455969\",\"PutOI\":\"269775\",\"PutOIChange\":\"-66000\",\"PutOIPerChg\":\"-19.6560196560197\",\"PutVolume\":\"71775\",\"Putbestbuyprice\":\"114.2\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"128.75\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"770\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"796125\",\"CallOIChange\":\"-146025\",\"CallOIPerChg\":\"-15.4991243432574\",\"CallVolume\":\"155100\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"171600\",\"PutLTP\":\"127\",\"PutPriceperChange\":\"12.1908127208481\",\"PutOI\":\"329175\",\"PutOIChange\":\"-28875\",\"PutOIPerChg\":\"-8.06451612903226\",\"PutVolume\":\"51975\",\"Putbestbuyprice\":\"128.8\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"141.8\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"780\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"867900\",\"CallOIChange\":\"-45375\",\"CallOIPerChg\":\"-4.96838301716351\",\"CallVolume\":\"51150\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"435600\",\"PutLTP\":\"139\",\"PutPriceperChange\":\"13.5157207023275\",\"PutOI\":\"254100\",\"PutOIChange\":\"-22275\",\"PutOIPerChg\":\"-8.05970149253731\",\"PutVolume\":\"36300\",\"Putbestbuyprice\":\"139.05\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"155.1\",\"PutBestSellQty\":\"1650\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"790\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"254100\",\"CallOIChange\":\"-49500\",\"CallOIPerChg\":\"-16.304347826087\",\"CallVolume\":\"76725\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"62700\",\"PutLTP\":\"144.5\",\"PutPriceperChange\":\"15.4153354632588\",\"PutOI\":\"194700\",\"PutOIChange\":\"-4125\",\"PutOIPerChg\":\"-2.0746887966805\",\"PutVolume\":\"7425\",\"Putbestbuyprice\":\"138.8\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"167.95\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"800\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"1160775\",\"CallOIChange\":\"-204600\",\"CallOIPerChg\":\"-14.9848942598187\",\"CallVolume\":\"304425\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"264000\",\"PutLTP\":\"160.5\",\"PutPriceperChange\":\"12.4343257443082\",\"PutOI\":\"117975\",\"PutOIChange\":\"-61875\",\"PutOIPerChg\":\"-34.4036697247706\",\"PutVolume\":\"174075\",\"Putbestbuyprice\":\"156.3\",\"PutBestBuyQty\":\"4950\",\"Putbestsellprice\":\"180.65\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"810\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"138600\",\"CallOIChange\":\"-825\",\"CallOIPerChg\":\"-0.591715976331361\",\"CallVolume\":\"1650\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"87450\",\"PutLTP\":\"159.2\",\"PutPriceperChange\":\"12.5088339222615\",\"PutOI\":\"25575\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"1650\",\"Putbestbuyprice\":\"154.3\",\"PutBestBuyQty\":\"33000\",\"Putbestsellprice\":\"193.45\",\"PutBestSellQty\":\"33000\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"820\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"433950\",\"CallOIChange\":\"-13200\",\"CallOIPerChg\":\"-2.9520295202952\",\"CallVolume\":\"28050\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"130350\",\"PutLTP\":\"183.05\",\"PutPriceperChange\":\"12.5768757687577\",\"PutOI\":\"242550\",\"PutOIChange\":\"-23100\",\"PutOIPerChg\":\"-8.69565217391304\",\"PutVolume\":\"42900\",\"Putbestbuyprice\":\"178\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"190.15\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"830\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"133650\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"3300\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"29700\",\"PutLTP\":\"186\",\"PutPriceperChange\":\"8.1081081081081\",\"PutOI\":\"52800\",\"PutOIChange\":\"-4950\",\"PutOIPerChg\":\"-8.57142857142857\",\"PutVolume\":\"7425\",\"Putbestbuyprice\":\"167.4\",\"PutBestBuyQty\":\"33000\",\"Putbestsellprice\":\"212.55\",\"PutBestSellQty\":\"33000\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"840\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"212025\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"825\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"44550\",\"PutLTP\":\"196.25\",\"PutPriceperChange\":\"9.63687150837989\",\"PutOI\":\"54450\",\"PutOIChange\":\"-825\",\"PutOIPerChg\":\"-1.49253731343284\",\"PutVolume\":\"3300\",\"Putbestbuyprice\":\"176.3\",\"PutBestBuyQty\":\"33000\",\"Putbestsellprice\":\"210.4\",\"PutBestSellQty\":\"33000\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"850\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"353100\",\"CallOIChange\":\"-7425\",\"CallOIPerChg\":\"-2.05949656750572\",\"CallVolume\":\"19800\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"104775\",\"PutLTP\":\"210\",\"PutPriceperChange\":\"8.80829015544041\",\"PutOI\":\"30525\",\"PutOIChange\":\"-9075\",\"PutOIPerChg\":\"-22.9166666666667\",\"PutVolume\":\"33825\",\"Putbestbuyprice\":\"207.9\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"221.6\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"860\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"80850\",\"CallOIChange\":\"-1650\",\"CallOIPerChg\":\"-2\",\"CallVolume\":\"41250\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"54450\",\"PutLTP\":\"222.15\",\"PutPriceperChange\":\"9.43349753694582\",\"PutOI\":\"8250\",\"PutOIChange\":\"-2475\",\"PutOIPerChg\":\"-23.0769230769231\",\"PutVolume\":\"6600\",\"Putbestbuyprice\":\"217.15\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"222.3\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"870\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"90750\",\"CallOIChange\":\"-4125\",\"CallOIPerChg\":\"-4.34782608695652\",\"CallVolume\":\"9075\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"16500\",\"PutLTP\":\"220\",\"PutPriceperChange\":\"3.77358490566038\",\"PutOI\":\"50325\",\"PutOIChange\":\"-33000\",\"PutOIPerChg\":\"-39.6039603960396\",\"PutVolume\":\"59400\",\"Putbestbuyprice\":\"228.05\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"232.75\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"880\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"109725\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"18150\",\"PutLTP\":\"240\",\"PutPriceperChange\":\"7.62331838565022\",\"PutOI\":\"5775\",\"PutOIChange\":\"-5775\",\"PutOIPerChg\":\"-50\",\"PutVolume\":\"9075\",\"Putbestbuyprice\":\"211.85\",\"PutBestBuyQty\":\"33000\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"890\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"117150\",\"CallOIChange\":\"-1650\",\"CallOIPerChg\":\"-1.38888888888889\",\"CallVolume\":\"3300\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"4125\",\"PutLTP\":\"248\",\"PutPriceperChange\":\"6.43776824034335\",\"PutOI\":\"825\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"825\",\"Putbestbuyprice\":\"220.6\",\"PutBestBuyQty\":\"33000\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"900\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"391875\",\"CallOIChange\":\"-40425\",\"CallOIPerChg\":\"-9.35114503816794\",\"CallVolume\":\"51975\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"221100\",\"PutLTP\":\"257.55\",\"PutPriceperChange\":\"6.11866501854142\",\"PutOI\":\"41250\",\"PutOIChange\":\"-43725\",\"PutOIPerChg\":\"-51.4563106796116\",\"PutVolume\":\"55275\",\"Putbestbuyprice\":\"229.65\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"269.15\",\"PutBestSellQty\":\"1650\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"910\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"62700\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"1650\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"4125\",\"PutLTP\":\"268.6\",\"PutPriceperChange\":\"12.691420180407\",\"PutOI\":\"4950\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"4950\",\"Putbestbuyprice\":\"240.3\",\"PutBestBuyQty\":\"33000\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"920\",\"CallLTP\":\"0.1\",\"CallPricePerChange\":\"0\",\"CallOI\":\"63525\",\"CallOIChange\":\"-4950\",\"CallOIPerChg\":\"-7.2289156626506\",\"CallVolume\":\"18975\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.1\",\"CallBestSellQty\":\"825\",\"PutLTP\":\"276.7\",\"PutPriceperChange\":\"6.6281310211946\",\"PutOI\":\"16500\",\"PutOIChange\":\"-4125\",\"PutOIPerChg\":\"-20\",\"PutVolume\":\"6600\",\"Putbestbuyprice\":\"247.3\",\"PutBestBuyQty\":\"33000\",\"Putbestsellprice\":\"286.3\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"940\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"45375\",\"CallOIChange\":\"-1650\",\"CallOIPerChg\":\"-3.50877192982456\",\"CallVolume\":\"21450\",\"callbestbuyprice\":\"0\",\"CallBestBuyQty\":\"0\",\"callbestsellprice\":\"0.05\",\"CallBestSellQty\":\"5775\",\"PutLTP\":\"294.7\",\"PutPriceperChange\":\"7.16363636363636\",\"PutOI\":\"35475\",\"PutOIChange\":\"-13200\",\"PutOIPerChg\":\"-27.1186440677966\",\"PutVolume\":\"31350\",\"Putbestbuyprice\":\"295.3\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"303.65\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"strikeprice\":\"980\",\"CallLTP\":\"1.2\",\"CallPricePerChange\":\"0\",\"CallOI\":\"0\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0.2\",\"CallBestBuyQty\":\"825\",\"callbestsellprice\":\"1.3\",\"CallBestSellQty\":\"2475\"}],\"27-03-2025\":[{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"520\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"540\",\"PutLTP\":\"2.4\",\"PutPriceperChange\":\"118.181818181818\",\"PutOI\":\"214500\",\"PutOIChange\":\"189750\",\"PutOIPerChg\":\"766.666666666667\",\"PutVolume\":\"366300\",\"Putbestbuyprice\":\"2.4\",\"PutBestBuyQty\":\"3300\",\"Putbestsellprice\":\"2.45\",\"PutBestSellQty\":\"3300\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"560\",\"PutLTP\":\"3.6\",\"PutPriceperChange\":\"125\",\"PutOI\":\"294525\",\"PutOIChange\":\"243375\",\"PutOIPerChg\":\"475.806451612903\",\"PutVolume\":\"516450\",\"Putbestbuyprice\":\"3.55\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"3.65\",\"PutBestSellQty\":\"5775\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"570\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"580\",\"PutLTP\":\"5.5\",\"PutPriceperChange\":\"83.3333333333333\",\"PutOI\":\"127875\",\"PutOIChange\":\"107250\",\"PutOIPerChg\":\"520\",\"PutVolume\":\"240900\",\"Putbestbuyprice\":\"5.4\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"5.5\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"590\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"600\",\"CallLTP\":\"53.35\",\"CallPricePerChange\":\"-20.3136669156087\",\"CallOI\":\"117975\",\"CallOIChange\":\"21450\",\"CallOIPerChg\":\"22.2222222222222\",\"CallVolume\":\"85800\",\"callbestbuyprice\":\"51.65\",\"CallBestBuyQty\":\"2475\",\"callbestsellprice\":\"54.3\",\"CallBestSellQty\":\"3300\",\"PutLTP\":\"8.5\",\"PutPriceperChange\":\"54.5454545454545\",\"PutOI\":\"456225\",\"PutOIChange\":\"114675\",\"PutOIPerChg\":\"33.5748792270531\",\"PutVolume\":\"733425\",\"Putbestbuyprice\":\"8.5\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"8.6\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"610\",\"CallLTP\":\"48.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"9900\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"12375\",\"callbestbuyprice\":\"42\",\"CallBestBuyQty\":\"3300\",\"callbestsellprice\":\"50.75\",\"CallBestSellQty\":\"3300\",\"PutLTP\":\"10.7\",\"PutPriceperChange\":\"49.6503496503496\",\"PutOI\":\"65175\",\"PutOIChange\":\"32175\",\"PutOIPerChg\":\"97.5\",\"PutVolume\":\"157575\",\"Putbestbuyprice\":\"10.7\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"10.8\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"620\",\"CallLTP\":\"38.25\",\"CallPricePerChange\":\"-23.5764235764236\",\"CallOI\":\"27225\",\"CallOIChange\":\"9900\",\"CallOIPerChg\":\"57.1428571428571\",\"CallVolume\":\"54450\",\"callbestbuyprice\":\"36.15\",\"CallBestBuyQty\":\"1650\",\"callbestsellprice\":\"40.6\",\"CallBestSellQty\":\"1650\",\"PutLTP\":\"13.5\",\"PutPriceperChange\":\"46.7391304347826\",\"PutOI\":\"368775\",\"PutOIChange\":\"91575\",\"PutOIPerChg\":\"33.0357142857143\",\"PutVolume\":\"711975\",\"Putbestbuyprice\":\"13.35\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"13.55\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"630\",\"CallLTP\":\"31.55\",\"CallPricePerChange\":\"-27.3041474654378\",\"CallOI\":\"28050\",\"CallOIChange\":\"14025\",\"CallOIPerChg\":\"100\",\"CallVolume\":\"80025\",\"callbestbuyprice\":\"29.6\",\"CallBestBuyQty\":\"5775\",\"callbestsellprice\":\"31.95\",\"CallBestSellQty\":\"825\",\"PutLTP\":\"16.9\",\"PutPriceperChange\":\"42.0168067226891\",\"PutOI\":\"160875\",\"PutOIChange\":\"87450\",\"PutOIPerChg\":\"119.101123595506\",\"PutVolume\":\"479325\",\"Putbestbuyprice\":\"16.65\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"16.85\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"640\",\"CallLTP\":\"25.65\",\"CallPricePerChange\":\"-29.9180327868853\",\"CallOI\":\"202125\",\"CallOIChange\":\"145200\",\"CallOIPerChg\":\"255.072463768116\",\"CallVolume\":\"637725\",\"callbestbuyprice\":\"25.65\",\"CallBestBuyQty\":\"825\",\"callbestsellprice\":\"25.85\",\"CallBestSellQty\":\"825\",\"PutLTP\":\"20.8\",\"PutPriceperChange\":\"37.2937293729373\",\"PutOI\":\"358875\",\"PutOIChange\":\"216150\",\"PutOIPerChg\":\"151.445086705202\",\"PutVolume\":\"1584000\",\"Putbestbuyprice\":\"20.8\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"21\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"650\",\"CallLTP\":\"20.45\",\"CallPricePerChange\":\"-32.7302631578947\",\"CallOI\":\"393525\",\"CallOIChange\":\"307725\",\"CallOIPerChg\":\"358.653846153846\",\"CallVolume\":\"1376100\",\"callbestbuyprice\":\"20.25\",\"CallBestBuyQty\":\"825\",\"callbestsellprice\":\"20.5\",\"CallBestSellQty\":\"825\",\"PutLTP\":\"25.8\",\"PutPriceperChange\":\"37.2340425531915\",\"PutOI\":\"659175\",\"PutOIChange\":\"381150\",\"PutOIPerChg\":\"137.091988130564\",\"PutVolume\":\"2084775\",\"Putbestbuyprice\":\"25.5\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"25.7\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"660\",\"CallLTP\":\"16.1\",\"CallPricePerChange\":\"-35.6\",\"CallOI\":\"540375\",\"CallOIChange\":\"408375\",\"CallOIPerChg\":\"309.375\",\"CallVolume\":\"1728375\",\"callbestbuyprice\":\"16\",\"CallBestBuyQty\":\"825\",\"callbestsellprice\":\"16.1\",\"CallBestSellQty\":\"825\",\"PutLTP\":\"31.1\",\"PutPriceperChange\":\"33.7634408602151\",\"PutOI\":\"371250\",\"PutOIChange\":\"53625\",\"PutOIPerChg\":\"16.8831168831169\",\"PutVolume\":\"1070025\",\"Putbestbuyprice\":\"30.35\",\"PutBestBuyQty\":\"1650\",\"Putbestsellprice\":\"31.1\",\"PutBestSellQty\":\"1650\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"670\",\"CallLTP\":\"12.5\",\"CallPricePerChange\":\"-37.8109452736318\",\"CallOI\":\"455400\",\"CallOIChange\":\"168300\",\"CallOIPerChg\":\"58.6206896551724\",\"CallVolume\":\"981750\",\"callbestbuyprice\":\"12.35\",\"CallBestBuyQty\":\"825\",\"callbestsellprice\":\"12.5\",\"CallBestSellQty\":\"1650\",\"PutLTP\":\"37.2\",\"PutPriceperChange\":\"31.2169312169312\",\"PutOI\":\"225225\",\"PutOIChange\":\"-1650\",\"PutOIPerChg\":\"-0.727272727272727\",\"PutVolume\":\"464475\",\"Putbestbuyprice\":\"37.25\",\"PutBestBuyQty\":\"1650\",\"Putbestsellprice\":\"38.75\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"680\",\"CallLTP\":\"9.3\",\"CallPricePerChange\":\"-41.692789968652\",\"CallOI\":\"523050\",\"CallOIChange\":\"112200\",\"CallOIPerChg\":\"27.3092369477912\",\"CallVolume\":\"968550\",\"callbestbuyprice\":\"9.25\",\"CallBestBuyQty\":\"3300\",\"callbestsellprice\":\"9.45\",\"CallBestSellQty\":\"825\",\"PutLTP\":\"44.05\",\"PutPriceperChange\":\"29.1788856304985\",\"PutOI\":\"300300\",\"PutOIChange\":\"37950\",\"PutOIPerChg\":\"14.4654088050314\",\"PutVolume\":\"303600\",\"Putbestbuyprice\":\"42.9\",\"PutBestBuyQty\":\"1650\",\"Putbestsellprice\":\"45.3\",\"PutBestSellQty\":\"1650\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"690\",\"CallLTP\":\"7.1\",\"CallPricePerChange\":\"-42.2764227642276\",\"CallOI\":\"249150\",\"CallOIChange\":\"43725\",\"CallOIPerChg\":\"21.285140562249\",\"CallVolume\":\"431475\",\"callbestbuyprice\":\"7.05\",\"CallBestBuyQty\":\"825\",\"callbestsellprice\":\"7.2\",\"CallBestSellQty\":\"825\",\"PutLTP\":\"52.2\",\"PutPriceperChange\":\"28.7299630086313\",\"PutOI\":\"100650\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"60225\",\"Putbestbuyprice\":\"49.65\",\"PutBestBuyQty\":\"1650\",\"Putbestsellprice\":\"52.2\",\"PutBestSellQty\":\"1650\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"700\",\"CallLTP\":\"5.4\",\"CallPricePerChange\":\"-43.455497382199\",\"CallOI\":\"1338150\",\"CallOIChange\":\"332475\",\"CallOIPerChg\":\"33.0598851517637\",\"CallVolume\":\"1536150\",\"callbestbuyprice\":\"5.3\",\"CallBestBuyQty\":\"4125\",\"callbestsellprice\":\"5.4\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"59.85\",\"PutPriceperChange\":\"25.2092050209205\",\"PutOI\":\"578325\",\"PutOIChange\":\"179025\",\"PutOIPerChg\":\"44.8347107438017\",\"PutVolume\":\"398475\",\"Putbestbuyprice\":\"59.25\",\"PutBestBuyQty\":\"1650\",\"Putbestsellprice\":\"61.15\",\"PutBestSellQty\":\"1650\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"710\",\"CallLTP\":\"3.95\",\"CallPricePerChange\":\"-45.5172413793103\",\"CallOI\":\"178200\",\"CallOIChange\":\"67650\",\"CallOIPerChg\":\"61.1940298507463\",\"CallVolume\":\"315975\",\"callbestbuyprice\":\"3.9\",\"CallBestBuyQty\":\"8250\",\"callbestsellprice\":\"4\",\"CallBestSellQty\":\"3300\",\"PutLTP\":\"68.65\",\"PutPriceperChange\":\"24.4786944696283\",\"PutOI\":\"37125\",\"PutOIChange\":\"10725\",\"PutOIPerChg\":\"40.625\",\"PutVolume\":\"20625\",\"Putbestbuyprice\":\"62.5\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"76.15\",\"PutBestSellQty\":\"3300\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"720\",\"CallLTP\":\"2.95\",\"CallPricePerChange\":\"-45.3703703703704\",\"CallOI\":\"370425\",\"CallOIChange\":\"131175\",\"CallOIPerChg\":\"54.8275862068965\",\"CallVolume\":\"693000\",\"callbestbuyprice\":\"2.95\",\"CallBestBuyQty\":\"8250\",\"callbestsellprice\":\"3.05\",\"CallBestSellQty\":\"10725\",\"PutLTP\":\"77.2\",\"PutPriceperChange\":\"21.2882953652789\",\"PutOI\":\"163350\",\"PutOIChange\":\"9075\",\"PutOIPerChg\":\"5.88235294117647\",\"PutVolume\":\"50325\",\"Putbestbuyprice\":\"70.95\",\"PutBestBuyQty\":\"3300\",\"Putbestsellprice\":\"86.5\",\"PutBestSellQty\":\"4950\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"730\",\"CallLTP\":\"2.25\",\"CallPricePerChange\":\"-43.75\",\"CallOI\":\"351450\",\"CallOIChange\":\"-155100\",\"CallOIPerChg\":\"-30.6188925081433\",\"CallVolume\":\"509025\",\"callbestbuyprice\":\"2.25\",\"CallBestBuyQty\":\"7425\",\"callbestsellprice\":\"2.3\",\"CallBestSellQty\":\"3300\",\"PutLTP\":\"83.75\",\"PutPriceperChange\":\"17.1328671328671\",\"PutOI\":\"48675\",\"PutOIChange\":\"4950\",\"PutOIPerChg\":\"11.3207547169811\",\"PutVolume\":\"12375\",\"Putbestbuyprice\":\"77.4\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"97\",\"PutBestSellQty\":\"3300\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"740\",\"CallLTP\":\"1.7\",\"CallPricePerChange\":\"-44.2622950819672\",\"CallOI\":\"210375\",\"CallOIChange\":\"-13200\",\"CallOIPerChg\":\"-5.90405904059041\",\"CallVolume\":\"193050\",\"callbestbuyprice\":\"1.7\",\"CallBestBuyQty\":\"4950\",\"callbestsellprice\":\"1.8\",\"CallBestSellQty\":\"3300\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"750\",\"CallLTP\":\"1.35\",\"CallPricePerChange\":\"-41.3043478260869\",\"CallOI\":\"563475\",\"CallOIChange\":\"115500\",\"CallOIPerChg\":\"25.7826887661142\",\"CallVolume\":\"458700\",\"callbestbuyprice\":\"1.3\",\"CallBestBuyQty\":\"4950\",\"callbestsellprice\":\"1.35\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"104.6\",\"PutPriceperChange\":\"16.4810690423163\",\"PutOI\":\"220275\",\"PutOIChange\":\"171600\",\"PutOIPerChg\":\"352.542372881356\",\"PutVolume\":\"211200\",\"Putbestbuyprice\":\"97\",\"PutBestBuyQty\":\"9075\",\"Putbestsellprice\":\"116.25\",\"PutBestSellQty\":\"3300\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"760\",\"CallLTP\":\"1.05\",\"CallPricePerChange\":\"-40\",\"CallOI\":\"174075\",\"CallOIChange\":\"29700\",\"CallOIPerChg\":\"20.5714285714286\",\"CallVolume\":\"143550\",\"callbestbuyprice\":\"1\",\"CallBestBuyQty\":\"1650\",\"callbestsellprice\":\"1.05\",\"CallBestSellQty\":\"825\",\"PutLTP\":\"108.55\",\"PutPriceperChange\":\"15.9103043246129\",\"PutOI\":\"7425\",\"PutOIChange\":\"4125\",\"PutOIPerChg\":\"125\",\"PutVolume\":\"5775\",\"Putbestbuyprice\":\"108.15\",\"PutBestBuyQty\":\"2475\",\"Putbestsellprice\":\"117.65\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"770\",\"CallLTP\":\"0.8\",\"CallPricePerChange\":\"-42.8571428571428\",\"CallOI\":\"105600\",\"CallOIChange\":\"18975\",\"CallOIPerChg\":\"21.9047619047619\",\"CallVolume\":\"57750\",\"callbestbuyprice\":\"0.75\",\"CallBestBuyQty\":\"9075\",\"callbestsellprice\":\"0.85\",\"CallBestSellQty\":\"3300\",\"PutLTP\":\"115\",\"PutPriceperChange\":\"9.52380952380952\",\"PutOI\":\"6600\",\"PutOIChange\":\"4950\",\"PutOIPerChg\":\"300\",\"PutVolume\":\"5775\",\"Putbestbuyprice\":\"113.45\",\"PutBestBuyQty\":\"33000\",\"Putbestsellprice\":\"130.65\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"780\",\"CallLTP\":\"0.65\",\"CallPricePerChange\":\"-35\",\"CallOI\":\"95700\",\"CallOIChange\":\"11550\",\"CallOIPerChg\":\"13.7254901960784\",\"CallVolume\":\"66000\",\"callbestbuyprice\":\"0.6\",\"CallBestBuyQty\":\"2475\",\"callbestsellprice\":\"0.65\",\"CallBestSellQty\":\"825\",\"PutLTP\":\"130\",\"PutPriceperChange\":\"11.1111111111111\",\"PutOI\":\"16500\",\"PutOIChange\":\"4125\",\"PutOIPerChg\":\"33.3333333333333\",\"PutVolume\":\"4950\",\"Putbestbuyprice\":\"123.15\",\"PutBestBuyQty\":\"33000\",\"Putbestsellprice\":\"135\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"790\",\"CallLTP\":\"0.45\",\"CallPricePerChange\":\"-47.0588235294118\",\"CallOI\":\"47850\",\"CallOIChange\":\"-1650\",\"CallOIPerChg\":\"-3.33333333333333\",\"CallVolume\":\"5775\",\"callbestbuyprice\":\"0.4\",\"CallBestBuyQty\":\"825\",\"callbestsellprice\":\"0.95\",\"CallBestSellQty\":\"825\",\"PutLTP\":\"91.55\",\"PutPriceperChange\":\"0\",\"PutOI\":\"8250\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"132.2\",\"PutBestBuyQty\":\"33000\",\"Putbestsellprice\":\"160.5\",\"PutBestSellQty\":\"33000\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"800\",\"CallLTP\":\"0.35\",\"CallPricePerChange\":\"-56.25\",\"CallOI\":\"571725\",\"CallOIChange\":\"73425\",\"CallOIPerChg\":\"14.7350993377483\",\"CallVolume\":\"605550\",\"callbestbuyprice\":\"0.3\",\"CallBestBuyQty\":\"9900\",\"callbestsellprice\":\"0.35\",\"CallBestSellQty\":\"2475\",\"PutLTP\":\"153\",\"PutPriceperChange\":\"11.2727272727273\",\"PutOI\":\"399300\",\"PutOIChange\":\"273075\",\"PutOIPerChg\":\"216.339869281046\",\"PutVolume\":\"298650\",\"Putbestbuyprice\":\"151.8\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"155.5\",\"PutBestSellQty\":\"825\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"810\",\"CallLTP\":\"0.4\",\"CallPricePerChange\":\"-42.8571428571428\",\"CallOI\":\"48675\",\"CallOIChange\":\"-1650\",\"CallOIPerChg\":\"-3.27868852459016\",\"CallVolume\":\"5775\",\"callbestbuyprice\":\"0.2\",\"CallBestBuyQty\":\"7425\",\"callbestsellprice\":\"1\",\"CallBestSellQty\":\"1650\",\"PutLTP\":\"123\",\"PutPriceperChange\":\"0\",\"PutOI\":\"1650\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"150.85\",\"PutBestBuyQty\":\"33000\",\"Putbestsellprice\":\"181.35\",\"PutBestSellQty\":\"33000\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"820\",\"CallLTP\":\"0.2\",\"CallPricePerChange\":\"-63.6363636363636\",\"CallOI\":\"47025\",\"CallOIChange\":\"18975\",\"CallOIPerChg\":\"67.6470588235294\",\"CallVolume\":\"32175\",\"callbestbuyprice\":\"0.25\",\"CallBestBuyQty\":\"8250\",\"callbestsellprice\":\"0.75\",\"CallBestSellQty\":\"4950\",\"PutLTP\":\"171\",\"PutPriceperChange\":\"13.2450331125828\",\"PutOI\":\"94050\",\"PutOIChange\":\"21450\",\"PutOIPerChg\":\"29.5454545454545\",\"PutVolume\":\"31350\",\"Putbestbuyprice\":\"163.15\",\"PutBestBuyQty\":\"33000\",\"Putbestsellprice\":\"185.8\",\"PutBestSellQty\":\"2475\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"830\",\"CallLTP\":\"0.25\",\"CallPricePerChange\":\"0\",\"CallOI\":\"21450\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0.25\",\"CallBestBuyQty\":\"9075\",\"callbestsellprice\":\"1.4\",\"CallBestSellQty\":\"825\",\"PutLTP\":\"160\",\"PutPriceperChange\":\"0\",\"PutOI\":\"4950\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"169.65\",\"PutBestBuyQty\":\"33000\",\"Putbestsellprice\":\"197.9\",\"PutBestSellQty\":\"33000\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"840\",\"CallLTP\":\"0.15\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"4950\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"825\",\"callbestbuyprice\":\"0.2\",\"CallBestBuyQty\":\"1650\",\"callbestsellprice\":\"0.4\",\"CallBestSellQty\":\"825\",\"PutLTP\":\"181\",\"PutPriceperChange\":\"6.47058823529412\",\"PutOI\":\"1650\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"825\",\"Putbestbuyprice\":\"178.95\",\"PutBestBuyQty\":\"33000\",\"Putbestsellprice\":\"215.5\",\"PutBestSellQty\":\"33000\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"850\",\"CallLTP\":\"0.2\",\"CallPricePerChange\":\"0\",\"CallOI\":\"98175\",\"CallOIChange\":\"40425\",\"CallOIPerChg\":\"70\",\"CallVolume\":\"61050\",\"callbestbuyprice\":\"0.1\",\"CallBestBuyQty\":\"24750\",\"callbestsellprice\":\"0.2\",\"CallBestSellQty\":\"6600\",\"PutLTP\":\"198\",\"PutPriceperChange\":\"7.05596107055962\",\"PutOI\":\"76725\",\"PutOIChange\":\"41250\",\"PutOIPerChg\":\"116.279069767442\",\"PutVolume\":\"48675\",\"Putbestbuyprice\":\"188.3\",\"PutBestBuyQty\":\"33000\",\"Putbestsellprice\":\"208.95\",\"PutBestSellQty\":\"1650\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"860\",\"CallLTP\":\"0.4\",\"CallPricePerChange\":\"0\",\"CallOI\":\"52800\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"0.15\",\"CallBestBuyQty\":\"3300\",\"callbestsellprice\":\"0.7\",\"CallBestSellQty\":\"825\",\"PutLTP\":\"193\",\"PutPriceperChange\":\"0\",\"PutOI\":\"825\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"196.1\",\"PutBestBuyQty\":\"33000\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"880\",\"CallLTP\":\"0.15\",\"CallPricePerChange\":\"-50\",\"CallOI\":\"11550\",\"CallOIChange\":\"4125\",\"CallOIPerChg\":\"55.5555555555556\",\"CallVolume\":\"5775\",\"callbestbuyprice\":\"0.1\",\"CallBestBuyQty\":\"7425\",\"callbestsellprice\":\"0.45\",\"CallBestSellQty\":\"825\",\"PutLTP\":\"233\",\"PutPriceperChange\":\"7.74566473988439\",\"PutOI\":\"11550\",\"PutOIChange\":\"4125\",\"PutOIPerChg\":\"55.5555555555556\",\"PutVolume\":\"4950\",\"Putbestbuyprice\":\"210.2\",\"PutBestBuyQty\":\"33000\",\"Putbestsellprice\":\"240\",\"PutBestSellQty\":\"1650\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"900\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"-66.6666666666667\",\"CallOI\":\"197175\",\"CallOIChange\":\"60225\",\"CallOIPerChg\":\"43.9759036144578\",\"CallVolume\":\"105600\",\"callbestbuyprice\":\"0.1\",\"CallBestBuyQty\":\"3300\",\"callbestsellprice\":\"0.15\",\"CallBestSellQty\":\"1650\",\"PutLTP\":\"248\",\"PutPriceperChange\":\"4.79611240228185\",\"PutOI\":\"195525\",\"PutOIChange\":\"56925\",\"PutOIPerChg\":\"41.0714285714286\",\"PutVolume\":\"96525\",\"Putbestbuyprice\":\"230.4\",\"PutBestBuyQty\":\"33000\",\"Putbestsellprice\":\"260.1\",\"PutBestSellQty\":\"1650\"},{\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"strikeprice\":\"960\",\"CallLTP\":\"0.05\",\"CallPricePerChange\":\"0\",\"CallOI\":\"2475\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"16500\",\"callbestbuyprice\":\"0.05\",\"CallBestBuyQty\":\"1650\",\"callbestsellprice\":\"1.95\",\"CallBestSellQty\":\"16500\",\"PutLTP\":\"307\",\"PutPriceperChange\":\"6.59722222222222\",\"PutOI\":\"3300\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"17325\",\"Putbestbuyprice\":\"278.5\",\"PutBestBuyQty\":\"33000\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"}],\"24-04-2025\":[{\"symbol\":\"DLF\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"strikeprice\":\"640\"},{\"symbol\":\"DLF\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"strikeprice\":\"660\",\"PutLTP\":\"30.6\",\"PutPriceperChange\":\"5.51724137931035\",\"PutOI\":\"7425\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"825\",\"Putbestbuyprice\":\"32.45\",\"PutBestBuyQty\":\"825\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"DLF\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"strikeprice\":\"720\",\"CallLTP\":\"20.7\",\"CallPricePerChange\":\"0\",\"CallOI\":\"825\",\"CallOIChange\":\"0\",\"CallOIPerChg\":\"0\",\"CallVolume\":\"0\",\"callbestbuyprice\":\"8.05\",\"CallBestBuyQty\":\"825\",\"callbestsellprice\":\"0\",\"CallBestSellQty\":\"0\"},{\"symbol\":\"DLF\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"strikeprice\":\"740\",\"PutLTP\":\"71.8\",\"PutPriceperChange\":\"0\",\"PutOI\":\"0\",\"PutOIChange\":\"0\",\"PutOIPerChg\":\"0\",\"PutVolume\":\"0\",\"Putbestbuyprice\":\"0\",\"PutBestBuyQty\":\"0\",\"Putbestsellprice\":\"0\",\"PutBestSellQty\":\"0\"},{\"symbol\":\"DLF\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"strikeprice\":\"880\"}]},\"corporate_actions_agm\":[{\"purpose\":\"AGM\",\"co_name\":\"DLF Ltd\",\"co_code\":\"6890\",\"isin\":\"INE271C01023\",\"announcementdate\":\"7/16/2024 12:00:00 AM\",\"gmdate\":\"8/7/2024 12:00:00 AM\",\"description\":\"Annual Report\\n\\nSummary of the proceedings of the 59th AGM of the Company held on Wednesday, 7th August 2024 \\n\\n(As Per BSE Announcement Dated on: 07/08/2024)\",\"companyshortname\":\"DLF\",\"facevalue\":\"2\",\"sectorname\":\"Realty\"}],\"profit_loss_standalone\":[{\"co_code\":\"6890\",\"yrc\":\"202203\",\"revenue\":\"4053.553\",\"yoygrowth_revenue\":\"3.17595280098496\",\"rawmaterials\":\"0\",\"aspercofsales_rawmaterials\":\"0\",\"employeecosts\":\"-238.956\",\"aspercofsales_employeecosts\":\"5.89497657980542\",\"othercosts\":\"-1995.2369\",\"aspercofsales_othercost\":\"49.2219270353687\",\"operatingprofit\":\"1819.3601\",\"opm\":\"44.8830963848258\",\"depreciation\":\"-76.7039\",\"interestexpense\":\"-435.652\",\"otherincome\":\"603.4564\",\"profitbeforetax\":\"1910.4606\",\"taxes\":\"-339.9193\",\"taxrate\":\"-17.7925312880046\",\"minoritiesandother\":\"0\",\"adjprofit\":\"1570.5413\",\"exceptionalitems\":\"-235.1887\",\"netprofit\":\"1335.3526\",\"yoygrowth_netprofit\":\"26.7591590160581\",\"npm\":\"32.9427689732933\"},{\"co_code\":\"6890\",\"yrc\":\"202103\",\"revenue\":\"3928.7769\",\"yoygrowth_revenue\":\"65.7747095454987\",\"rawmaterials\":\"0\",\"aspercofsales_rawmaterials\":\"0\",\"employeecosts\":\"-191.2206\",\"aspercofsales_employeecosts\":\"4.86717889223997\",\"othercosts\":\"-2207.336\",\"aspercofsales_othercost\":\"56.1837960307698\",\"operatingprofit\":\"1530.2203\",\"opm\":\"38.9490250769902\",\"depreciation\":\"-82.6648\",\"interestexpense\":\"-574.7539\",\"otherincome\":\"550.6288\",\"profitbeforetax\":\"1423.4304\",\"taxes\":\"-324.6152\",\"taxrate\":\"-22.8051332892708\",\"minoritiesandother\":\"0\",\"adjprofit\":\"1098.8152\",\"exceptionalitems\":\"-45.3587\",\"netprofit\":\"1053.4565\",\"yoygrowth_netprofit\":\"-53.4758445973399\",\"npm\":\"26.8138539503223\"},{\"co_code\":\"6890\",\"yrc\":\"202003\",\"revenue\":\"2369.9495\",\"yoygrowth_revenue\":\"-22.4468703929351\",\"rawmaterials\":\"0\",\"aspercofsales_rawmaterials\":\"0\",\"employeecosts\":\"-206.1404\",\"aspercofsales_employeecosts\":\"8.69809251209783\",\"othercosts\":\"-1690.7921\",\"aspercofsales_othercost\":\"71.3429589955398\",\"operatingprofit\":\"473.017000000001\",\"opm\":\"19.9589484923624\",\"depreciation\":\"-96.3857\",\"interestexpense\":\"-590.3086\",\"otherincome\":\"2493.6166\",\"profitbeforetax\":\"2279.9393\",\"taxes\":\"-1201.7855\",\"taxrate\":\"-52.7112936734763\",\"minoritiesandother\":\"0\",\"adjprofit\":\"1078.1538\",\"exceptionalitems\":\"1186.1678\",\"netprofit\":\"2264.3216\",\"yoygrowth_netprofit\":\"520.016062268811\",\"npm\":\"95.5430316131209\"},{\"co_code\":\"6890\",\"yrc\":\"201803\",\"revenue\":\"3055.9044\",\"yoygrowth_revenue\":\"-17.4738963199363\",\"rawmaterials\":\"0\",\"aspercofsales_rawmaterials\":\"0\",\"employeecosts\":\"-143.8794\",\"aspercofsales_employeecosts\":\"4.7082428363924\",\"othercosts\":\"-1838.4906\",\"aspercofsales_othercost\":\"60.1619147509981\",\"operatingprofit\":\"1073.5344\",\"opm\":\"35.1298424126095\",\"depreciation\":\"-131.816\",\"interestexpense\":\"-1023.4897\",\"otherincome\":\"747.8854\",\"profitbeforetax\":\"666.1141\",\"taxes\":\"-180.2518\",\"taxrate\":\"-27.0601988458134\",\"minoritiesandother\":\"0\",\"adjprofit\":\"485.8623\",\"exceptionalitems\":\"-120.6586\",\"netprofit\":\"365.2037\",\"yoygrowth_netprofit\":\"-38.7819474284404\",\"npm\":\"11.950756705609\"}],\"equities_bse\":{\"exchange\":\"BSE\",\"sc_code\":\"532868\",\"co_code\":\"6890\",\"sc_group\":\"A\",\"symbol\":\"DLF\",\"isin\":\"INE271C01023\",\"comp_name\":\"DLF Ltd\",\"trade_date\":\"2/27/2025 3:40:00 PM\",\"open\":\"667.9\",\"high\":\"667.9\",\"low\":\"640\",\"currprice\":\"641.6\",\"prevclose\":\"656.7\",\"pricediff\":\"-15.10\",\"perchg\":\"-2.30\",\"volume\":\"52459\",\"val_traded\":\"33657694.40\",\"weeklylow\":\"655\",\"weeklyhigh\":\"707.35\",\"monthlylow\":\"650.6\",\"monthlyhigh\":\"792.15\",\"fiftytwoweeklow\":\"650.6\",\"fiftytwoweekhigh\":\"967\",\"twoyearlow\":\"336.55\",\"twoyearhigh\":\"967\",\"threeyearlow\":\"294.75\",\"threeyearhigh\":\"967\",\"fiveyearlow\":\"114.5\",\"fiveyearhigh\":\"967\",\"alllow\":\"72.5\",\"allhigh\":\"1225\",\"dmafifty\":\"754.754\",\"dmahundred\":\"791.332\",\"dmatwohundred\":\"818.76425\",\"sector\":\"Realty\",\"fv\":\"2\",\"book_value\":\"113.2032878\",\"marketcap\":\"158816.00\",\"prevvolume\":\"35923\",\"eps\":\"1.94\",\"pe\":\"338.51\",\"divyield\":\"0.76\",\"companysectorcode\":\"00000051\",\"displayformattype\":\"REALTY\",\"p_bv\":\"5.80\",\"companyshortname\":\"DLF\"},\"corporate_actions_d\":[{\"purpose\":\"Dividend\",\"co_name\":\"DLF Ltd\",\"co_code\":\"6890\",\"isin\":\"INE271C01023\",\"announcementdate\":\"5/13/2024 12:00:00 AM\",\"divdate\":\"7/31/2024 12:00:00 AM\",\"recorddate\":\"7/31/2024 12:00:00 AM\",\"divamount\":\"5\",\"divper\":\"250\",\"remark\":\"Final\",\"description\":\"Outcome of Board Meeting\\n\\nRecommendation of Dividend of 5/- each per equity share (250%) of face value of 2/- each for FY 2023-24, subject to approval of the shareholders.\\n\\nIntimation of Record Date for payment of dividend on equity shares for the financial year ended 31 March 2024. \\n\\n(As Per BSE Announcement dated on 16.07.2024)\",\"companyshortname\":\"DLF\",\"facevalue\":\"2\",\"sectorname\":\"Realty\"}],\"corporate_actions_s\":false,\"company_returns_nse\":{\"co_code\":\"6890\",\"bsecode\":\"532868\",\"nsesymbol\":\"DLF\",\"isin\":\"INE271C01023\",\"lname\":\"DLF Ltd\",\"ret1month\":\"-6.691291376616\",\"ret3month\":\"-20.2234908295882\",\"ret6month\":\"-22.6201696512724\",\"ret1year\":\"-27.2566175656219\",\"ret3year\":\"23.4863055554399\",\"ret5year\":\"24.8230550041029\"},\"snapshot_company_profile\":{\"lname\":\"DLF Ltd\",\"isin\":\"INE271C01023\",\"hse_s_name\":\"DLF\",\"inc_dt\":\"1963\",\"regadd1\":\"Shopping Mall 3rd Floor\",\"regadd2\":\"Arjun Marg Phase-I DLF City\",\"regdist\":\"Gurgaon\",\"regstate\":\"Haryana\",\"regpin\":\"122002\",\"tel1\":\"91-0124-4334200\",\"ind_l_name\":\"Construction\",\"fax1\":\"91-0124-2355581\",\"auditor\":\"S R Batliboi \u0026 Co LLP\",\"fv\":\"2\",\"mkt_lot\":\"1\",\"chairman\":\"Rajiv Singh\",\"co_sec\":\"R P Punjani\",\"co_code\":\"6890\",\"email\":\"investor-relations@dlf.in; punjani-rp@dlf.in\",\"internet\":\"http://www.dlf.in\",\"co_code1\":\"6890\",\"ho_add1\":\"DLF Gateway Tower\",\"ho_add2\":\"R Block DLF City\",\"ho_add3\":\"Phase III\",\"ho_city\":\"Gurugram\",\"ho_stcode\":\"HR\",\"ho_statename\":\"Haryana\",\"ho_pin\":\"122002\",\"ho_ctry_name\":\"India\",\"co_code3\":\"6890\",\"rcode\":\"6796\",\"reg_name\":\"KFin Techologies Ltd\",\"reg_add1\":\"Karvy Selenium Tow-B\",\"reg_add2\":\"31\u002632 Financial Dist\",\"reg_add3\":\"Nanakramguda\",\"reg_add4\":\"Hyderabad-500032\",\"reg_tel\":\"91-40-67162222\",\"reg_fax\":\"91-40-23001153/23420\",\"reg_email\":\"einward.ris@kfintech.com\",\"reg_internet\":\"www.kfintech.com\",\"flag\":\"A\",\"dir_name\":\"Ashok Kumar Tyagi\",\"dir_desg\":\"Managing Director \u0026 CFO\"},\"company_returns_bse\":{\"co_code\":\"6890\",\"bsecode\":\"532868\",\"nsesymbol\":\"DLF\",\"isin\":\"INE271C01023\",\"lname\":\"DLF Ltd\",\"ret1month\":\"-6.59270322167697\",\"ret3month\":\"-20.2501669803874\",\"ret6month\":\"-22.5452615439052\",\"ret1year\":\"-27.2838002436054\",\"ret3year\":\"23.4741385142519\",\"ret5year\":\"24.8250132979002\"},\"cash_flow_standalone\":[{\"co_code\":\"6890\",\"yrc\":\"202203\",\"profitbeforetax\":\"1910.4606\",\"depreciation\":\"-76.7039\",\"taxpaid\":\"-339.9193\",\"workingcapital\":\"-682.289999999998\",\"operatingcashflow\":\"811.547400000001\",\"capitalexpenditure\":\"122.99\",\"freecashflow\":\"934.537400000001\",\"equityraised\":\"51293.3774\",\"investments\":\"275.470000000001\",\"debtfinancing_disposal\":\"-1191.86\",\"dividendspaid\":\"0\",\"netincash\":\"51311.5248\"},{\"co_code\":\"6890\",\"yrc\":\"202103\",\"profitbeforetax\":\"1423.4304\",\"depreciation\":\"-82.6648\",\"taxpaid\":\"-324.6152\",\"workingcapital\":\"-5361.22\",\"operatingcashflow\":\"-4345.0696\",\"capitalexpenditure\":\"-107.89\",\"freecashflow\":\"-4452.9596\",\"equityraised\":\"51150.2535\",\"investments\":\"4963.28\",\"debtfinancing_disposal\":\"-691.61\",\"dividendspaid\":\"0\",\"netincash\":\"50968.9639\"},{\"co_code\":\"6890\",\"yrc\":\"202003\",\"profitbeforetax\":\"2279.9393\",\"depreciation\":\"-96.3857\",\"taxpaid\":\"-1201.7855\",\"workingcapital\":\"355.35\",\"operatingcashflow\":\"1337.1181\",\"capitalexpenditure\":\"-2152.55\",\"freecashflow\":\"-815.431899999998\",\"equityraised\":\"47261.4584\",\"investments\":\"4556.71\",\"debtfinancing_disposal\":\"460.86\",\"dividendspaid\":\"0\",\"netincash\":\"51463.5965\"},{\"co_code\":\"6890\",\"yrc\":\"201803\",\"profitbeforetax\":\"666.1141\",\"depreciation\":\"-131.816\",\"taxpaid\":\"-180.2518\",\"workingcapital\":\"2952.45\",\"operatingcashflow\":\"3306.4963\",\"capitalexpenditure\":\"-86.9100000000008\",\"freecashflow\":\"3219.5863\",\"equityraised\":\"37416.1697056\",\"investments\":\"2865.75\",\"debtfinancing_disposal\":\"-3315.26\",\"dividendspaid\":\"356.8134056\",\"netincash\":\"40543.0594112\"}],\"ratio_consolidated\":[{\"co_code\":\"6890\",\"yrc\":\"202203\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"5.60257448152137\",\"op_profit_growth_growthmatrix_perc\":\"22.9061919456386\",\"ebitgrowth_growthmatrix_perc\":\"12.5444703556952\",\"netprofitgrowth_growthmatrix_perc\":\"37.2395122761252\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"30.4782876543725\",\"ebit_margin_profitabilityratios_perc\":\"35.2185240959167\",\"netprofitmargin_profitabilityratios_perc\":\"26.2507049110784\",\"roce_profitabilityratios_perc\":\"4.41053962303041\",\"ronw_profitabilityratios_perc\":\"1.04506992550248\",\"roa_profitabilityratios_perc\":\"0.821866932493272\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"3.41\",\"dividendpershare_pershareratios\":\"3\",\"casheps_pershareratios\":\"5.45957867336163\",\"bookvaluepershare_pershareratios\":\"146.899802202123\"},\"Valuation_Ratios\":{\"pbyb_valuationratios\":\"111.568914956012\",\"pbyceps_valuationratios\":\"69.6848644852928\",\"pbyb_valuationratios1\":\"2.58986053280405\",\"evbyebidta_valuationratios\":\"45.0405112152773\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-23.1076418573426\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"36.5450853272538\",\"inventorydays_liquidityratios\":\"1314.90774073433\",\"creditordays_liquidityratios\":\"-126.868996954055\"},\"Leverage_Ratios\":{\"interestcovervc1e_levervc1eratios\":\"-3.2240378344737\",\"netdebt_equity_levervc1eratios\":\"0.0893843840375246\",\"netdebt_op_profit_levervc1eratios\":\"1.86519629517895\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"0\",\"employeecosts_costbreakup\":\"-6.19138516369311\",\"othercosts_costbreakup\":\"-63.3303271819344\"}},{\"co_code\":\"6890\",\"yrc\":\"202103\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"-10.9935269316842\",\"op_profit_growth_growthmatrix_perc\":\"24.9157755826986\",\"ebitgrowth_growthmatrix_perc\":\"2.82006438590807\",\"netprofitgrowth_growthmatrix_perc\":\"-287.518104905313\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"26.1873351630135\",\"ebit_margin_profitabilityratios_perc\":\"33.046197669365\",\"netprofitmargin_profitabilityratios_perc\":\"20.1992995645967\",\"roce_profitabilityratios_perc\":\"3.83512884929498\",\"ronw_profitabilityratios_perc\":\"0.782364165396115\",\"roa_profitabilityratios_perc\":\"0.586050150692155\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"1.93\",\"dividendpershare_pershareratios\":\"2\",\"casheps_pershareratios\":\"3.77374452573287\",\"bookvaluepershare_pershareratios\":\"143.190612778527\"},\"Valuation_Ratios\":{\"pbyb_valuationratios\":\"148.730569948187\",\"pbyceps_valuationratios\":\"76.0650325009094\",\"pbyb_valuationratios1\":\"2.01035432451145\",\"evbyebidta_valuationratios\":\"39.2237539067947\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-38.7146100132649\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"43.8777102806932\",\"inventorydays_liquidityratios\":\"1468.77742973343\",\"creditordays_liquidityratios\":\"-104.611841458771\"},\"Leverage_Ratios\":{\"interestcovervc1e_levervc1eratios\":\"-2.09657314118725\",\"netdebt_equity_levervc1eratios\":\"0.151746946039599\",\"netdebt_op_profit_levervc1eratios\":\"3.79358615396845\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"0\",\"employeecosts_costbreakup\":\"-5.79568276013144\",\"othercosts_costbreakup\":\"-68.0169820768551\"}},{\"co_code\":\"6890\",\"yrc\":\"202003\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"-9.30425573251222\",\"op_profit_growth_growthmatrix_perc\":\"-52.2594142470604\",\"ebitgrowth_growthmatrix_perc\":\"-37.8730718802053\",\"netprofitgrowth_growthmatrix_perc\":\"-113.064876373135\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"18.6593112923085\",\"ebit_margin_profitabilityratios_perc\":\"28.606532396528\",\"netprofitmargin_profitabilityratios_perc\":\"-9.5877057503485\",\"roce_profitabilityratios_perc\":\"3.34282002752528\",\"ronw_profitabilityratios_perc\":\"-0.41802026687432\",\"roa_profitabilityratios_perc\":\"-0.28009314757225\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"-5.98\",\"dividendpershare_pershareratios\":\"2\",\"casheps_pershareratios\":\"-3.16526317918201\",\"bookvaluepershare_pershareratios\":\"139.161221257522\"},\"Valuation_Ratios\":{\"pbyb_valuationratios\":\"-22.9933110367893\",\"pbyceps_valuationratios\":\"-43.4403056606288\",\"pbyb_valuationratios1\":\"0.988062613690004\",\"evbyebidta_valuationratios\":\"20.4690623432647\"},\"Payout\":{\"dividendpayout_payoutperc\":\"0\",\"taxpayout_payoutperc\":\"-681.084888336754\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"60.1909520793825\",\"inventorydays_liquidityratios\":\"1267.29169637489\",\"creditordays_liquidityratios\":\"-83.8694554604087\"},\"Leverage_Ratios\":{\"interestcovervc1e_levervc1eratios\":\"-1.21944071696858\",\"netdebt_equity_levervc1eratios\":\"0.164952619609287\",\"netdebt_op_profit_levervc1eratios\":\"5.00622288884773\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"0\",\"employeecosts_costbreakup\":\"-5.86450039999854\",\"othercosts_costbreakup\":\"-75.476188307693\"}},{\"co_code\":\"6890\",\"yrc\":\"201803\",\"Growth_Matrix\":{\"revenuegrowth_growthmatrix_perc\":\"-18.4210990134213\",\"op_profit_growth_growthmatrix_perc\":\"-30.753352307934\",\"ebitgrowth_growthmatrix_perc\":\"-21.7662591665187\",\"netprofitgrowth_growthmatrix_perc\":\"524.489302846396\"},\"Profitability_Ratios\":{\"opm_profitabilityratios_perc\":\"35.44824803643\",\"ebit_margin_profitabilityratios_perc\":\"41.761130400852\",\"netprofitmargin_profitabilityratios_perc\":\"66.5573928149521\",\"roce_profitabilityratios_perc\":\"5.01290197699421\",\"ronw_profitabilityratios_perc\":\"3.72713772978663\",\"roa_profitabilityratios_perc\":\"1.99734569541876\"},\"Per_Share_Ratios\":{\"eps_pershareratios\":\"24.06\",\"dividendpershare_pershareratios\":\"2\",\"casheps_pershareratios\":\"22.030191905996\",\"bookvaluepershare_pershareratios\":\"197.921039096744\"},\"Valuation_Ratios\":{\"pbyb_valuationratios\":\"8.37697423108895\",\"pbyceps_valuationratios\":\"9.14880818378815\",\"pbyb_valuationratios1\":\"1.01833539738785\",\"evbyebidta_valuationratios\":\"15.3464911371771\"},\"Payout\":{\"dividendpayout_payoutperc\":\"7.99337555071963\",\"taxpayout_payoutperc\":\"2884.43683069225\"},\"Liquidity_Ratios\":{\"debtordays_liquidityratios\":\"73.5560452252188\",\"inventorydays_liquidityratios\":\"1084.41444929906\",\"creditordays_liquidityratios\":\"-110.64533293198\"},\"Leverage_Ratios\":{\"interestcovervc1e_levervc1eratios\":\"-0.949207069399902\",\"netdebt_equity_levervc1eratios\":\"0.430832071194808\",\"netdebt_op_profit_levervc1eratios\":\"6.39884712929777\"},\"Cost_Breakup\":{\"materialcosts_costbreakup\":\"0\",\"employeecosts_costbreakup\":\"-5.1230134122305\",\"othercosts_costbreakup\":\"-59.4287385513395\"}}],\"balance_sheet_standalone\":[{\"co_code\":\"6890\",\"yrc\":\"202403\",\"equitycapital\":\"495.06\",\"preferencecapital\":\"0\",\"reserves\":\"28569.74\",\"networth\":\"29064.8\",\"debt\":\"3357.55\",\"deferredtaxliab_net\":\"42.7\",\"totalliabilities\":\"32465.05\",\"fixedassets\":\"1289.84\",\"investments\":\"19484.24\",\"deferredtaxasset_net\":\"1324.47\",\"networkingcapital\":\"8874.6\",\"inventories\":\"10329.42\",\"sundrydebtors\":\"84.19\",\"othercurrentassets\":\"4389.53\",\"sundrycreditors\":\"-1188.25\",\"othercurrentliabilities\":\"-4740.29\",\"cash\":\"1491.91\",\"totalassets\":\"32465.06\"},{\"co_code\":\"6890\",\"yrc\":\"202303\",\"equitycapital\":\"495.06\",\"preferencecapital\":\"0\",\"reserves\":\"28308.55\",\"networth\":\"28803.61\",\"debt\":\"3115.54\",\"deferredtaxliab_net\":\"67.58\",\"totalliabilities\":\"31986.73\",\"fixedassets\":\"1590.61\",\"investments\":\"19895.52\",\"deferredtaxasset_net\":\"1559.45\",\"networkingcapital\":\"8257.36\",\"inventories\":\"9790.98\",\"sundrydebtors\":\"49.21\",\"othercurrentassets\":\"3779.63\",\"sundrycreditors\":\"-1068.32\",\"othercurrentliabilities\":\"-4294.14\",\"cash\":\"683.81\",\"totalassets\":\"31986.75\"},{\"co_code\":\"6890\",\"yrc\":\"202203\",\"equitycapital\":\"495.06\",\"preferencecapital\":\"0\",\"reserves\":\"26734.58\",\"networth\":\"27229.64\",\"debt\":\"3761.53\",\"deferredtaxliab_net\":\"56.29\",\"totalliabilities\":\"31047.46\",\"fixedassets\":\"1603.9\",\"investments\":\"19996.38\",\"deferredtaxasset_net\":\"1977.54\",\"networkingcapital\":\"7220.45\",\"inventories\":\"10670.94\",\"inventorydays\":\"960.859053773319\",\"sundrydebtors\":\"41.56\",\"debtordays\":\"3.7422478502193\",\"othercurrentassets\":\"2832.45\",\"sundrycreditors\":\"-1126\",\"creditordays\":\"101.390064469368\",\"othercurrentliabilities\":\"-5198.5\",\"cash\":\"249.19\",\"totalassets\":\"31047.46\"},{\"co_code\":\"6890\",\"yrc\":\"202103\",\"equitycapital\":\"495.06\",\"preferencecapital\":\"0\",\"reserves\":\"25894.15\",\"networth\":\"26389.21\",\"debt\":\"5431.47\",\"deferredtaxliab_net\":\"42.16\",\"totalliabilities\":\"31862.84\",\"fixedassets\":\"1532.68\",\"investments\":\"19720.91\",\"deferredtaxasset_net\":\"2269.82\",\"networkingcapital\":\"7633.85\",\"inventories\":\"11673.27\",\"inventorydays\":\"1084.49618251421\",\"sundrydebtors\":\"103.73\",\"debtordays\":\"9.63695596968105\",\"othercurrentassets\":\"3581.68\",\"sundrycreditors\":\"-959.71\",\"creditordays\":\"89.1611203476583\",\"othercurrentliabilities\":\"-6765.12\",\"cash\":\"705.59\",\"totalassets\":\"31862.85\"}],\"chart_data_equities_bse_1d\":[{\"Open\":664.05,\"Close\":654.8,\"High\":664.05,\"Low\":654.8,\"Volume\":2183,\"Date\":\"2025-02-27 09:15:57 AM\"},{\"Open\":654.5,\"Close\":654.2,\"High\":656.45,\"Low\":653.95,\"Volume\":741,\"Date\":\"2025-02-27 09:16:47 AM\"},{\"Open\":654.65,\"Close\":656.95,\"High\":656.95,\"Low\":654.25,\"Volume\":782,\"Date\":\"2025-02-27 09:17:52 AM\"},{\"Open\":655.95,\"Close\":657.1,\"High\":657.6,\"Low\":655.95,\"Volume\":594,\"Date\":\"2025-02-27 09:18:53 AM\"},{\"Open\":658.15,\"Close\":657.25,\"High\":658.55,\"Low\":657.25,\"Volume\":1042,\"Date\":\"2025-02-27 09:19:51 AM\"},{\"Open\":656.2,\"Close\":656,\"High\":656.25,\"Low\":656,\"Volume\":80,\"Date\":\"2025-02-27 09:20:55 AM\"},{\"Open\":655.95,\"Close\":655,\"High\":656.5,\"Low\":655,\"Volume\":389,\"Date\":\"2025-02-27 09:21:40 AM\"},{\"Open\":655.6,\"Close\":654.1,\"High\":656,\"Low\":654.1,\"Volume\":126,\"Date\":\"2025-02-27 09:22:50 AM\"},{\"Open\":654,\"Close\":653.35,\"High\":654,\"Low\":653.1,\"Volume\":105,\"Date\":\"2025-02-27 09:23:44 AM\"},{\"Open\":652.85,\"Close\":651.85,\"High\":652.85,\"Low\":651.85,\"Volume\":206,\"Date\":\"2025-02-27 09:24:58 AM\"},{\"Open\":653.65,\"Close\":653.95,\"High\":653.95,\"Low\":653.65,\"Volume\":135,\"Date\":\"2025-02-27 09:25:43 AM\"},{\"Open\":654.2,\"Close\":655.55,\"High\":656.25,\"Low\":654.2,\"Volume\":261,\"Date\":\"2025-02-27 09:26:54 AM\"},{\"Open\":655.4,\"Close\":656.35,\"High\":656.35,\"Low\":655.4,\"Volume\":140,\"Date\":\"2025-02-27 09:27:58 AM\"},{\"Open\":656.55,\"Close\":655.9,\"High\":656.55,\"Low\":655.9,\"Volume\":114,\"Date\":\"2025-02-27 09:28:29 AM\"},{\"Open\":655.85,\"Close\":655.4,\"High\":655.85,\"Low\":655.25,\"Volume\":119,\"Date\":\"2025-02-27 09:30:51 AM\"},{\"Open\":653.8,\"Close\":653.8,\"High\":653.8,\"Low\":653.8,\"Volume\":12,\"Date\":\"2025-02-27 09:31:43 AM\"},{\"Open\":653.55,\"Close\":654,\"High\":654,\"Low\":653.35,\"Volume\":38,\"Date\":\"2025-02-27 09:32:59 AM\"},{\"Open\":654.85,\"Close\":655.95,\"High\":657.6,\"Low\":654.85,\"Volume\":379,\"Date\":\"2025-02-27 09:33:53 AM\"},{\"Open\":654.95,\"Close\":654.25,\"High\":655.1,\"Low\":654.25,\"Volume\":121,\"Date\":\"2025-02-27 09:34:59 AM\"},{\"Open\":654.7,\"Close\":654.4,\"High\":654.7,\"Low\":654.4,\"Volume\":69,\"Date\":\"2025-02-27 09:35:43 AM\"},{\"Open\":654.6,\"Close\":655.7,\"High\":656.6,\"Low\":654.5,\"Volume\":981,\"Date\":\"2025-02-27 09:36:35 AM\"},{\"Open\":656.4,\"Close\":655.55,\"High\":656.4,\"Low\":655.55,\"Volume\":17,\"Date\":\"2025-02-27 09:37:40 AM\"},{\"Open\":652.6,\"Close\":651,\"High\":652.6,\"Low\":651,\"Volume\":137,\"Date\":\"2025-02-27 09:38:59 AM\"},{\"Open\":651.4,\"Close\":650.5,\"High\":651.5,\"Low\":650.05,\"Volume\":597,\"Date\":\"2025-02-27 09:39:45 AM\"},{\"Open\":652.4,\"Close\":652.4,\"High\":652.4,\"Low\":652.4,\"Volume\":260,\"Date\":\"2025-02-27 09:40:50 AM\"},{\"Open\":652.4,\"Close\":652,\"High\":652.4,\"Low\":652,\"Volume\":640,\"Date\":\"2025-02-27 09:41:12 AM\"},{\"Open\":652,\"Close\":652.4,\"High\":652.55,\"Low\":651.6,\"Volume\":887,\"Date\":\"2025-02-27 09:42:57 AM\"},{\"Open\":652.05,\"Close\":652.1,\"High\":652.1,\"Low\":651.75,\"Volume\":222,\"Date\":\"2025-02-27 09:43:27 AM\"},{\"Open\":652.1,\"Close\":651.7,\"High\":652.1,\"Low\":651.7,\"Volume\":241,\"Date\":\"2025-02-27 09:45:31 AM\"},{\"Open\":652.5,\"Close\":652.5,\"High\":652.5,\"Low\":652.5,\"Volume\":15,\"Date\":\"2025-02-27 09:46:46 AM\"},{\"Open\":651.15,\"Close\":651,\"High\":651.15,\"Low\":651,\"Volume\":30,\"Date\":\"2025-02-27 09:47:50 AM\"},{\"Open\":651,\"Close\":651,\"High\":651,\"Low\":651,\"Volume\":15,\"Date\":\"2025-02-27 09:48:54 AM\"},{\"Open\":651.3,\"Close\":650.5,\"High\":651.3,\"Low\":650.5,\"Volume\":256,\"Date\":\"2025-02-27 09:49:47 AM\"},{\"Open\":650.5,\"Close\":650.4,\"High\":650.5,\"Low\":650.35,\"Volume\":132,\"Date\":\"2025-02-27 09:50:19 AM\"},{\"Open\":650.4,\"Close\":650.95,\"High\":650.95,\"Low\":650.4,\"Volume\":261,\"Date\":\"2025-02-27 09:51:37 AM\"},{\"Open\":651.3,\"Close\":650.65,\"High\":651.3,\"Low\":650.65,\"Volume\":170,\"Date\":\"2025-02-27 09:53:57 AM\"},{\"Open\":650.6,\"Close\":650.2,\"High\":650.75,\"Low\":650.15,\"Volume\":93,\"Date\":\"2025-02-27 09:54:55 AM\"},{\"Open\":650,\"Close\":650.8,\"High\":650.8,\"Low\":650,\"Volume\":291,\"Date\":\"2025-02-27 09:55:46 AM\"},{\"Open\":650,\"Close\":650.15,\"High\":650.4,\"Low\":649.4,\"Volume\":880,\"Date\":\"2025-02-27 09:56:59 AM\"},{\"Open\":650.4,\"Close\":650.4,\"High\":650.4,\"Low\":650.4,\"Volume\":18,\"Date\":\"2025-02-27 09:57:21 AM\"},{\"Open\":651.05,\"Close\":651.6,\"High\":651.65,\"Low\":650.65,\"Volume\":49,\"Date\":\"2025-02-27 09:58:46 AM\"},{\"Open\":651.75,\"Close\":650.65,\"High\":651.75,\"Low\":650.65,\"Volume\":864,\"Date\":\"2025-02-27 09:59:45 AM\"},{\"Open\":650.65,\"Close\":650.65,\"High\":650.65,\"Low\":650.65,\"Volume\":20,\"Date\":\"2025-02-27 10:00:12 AM\"},{\"Open\":649.7,\"Close\":650.05,\"High\":650.05,\"Low\":649.7,\"Volume\":6,\"Date\":\"2025-02-27 10:01:52 AM\"},{\"Open\":649,\"Close\":648.75,\"High\":649,\"Low\":648.3,\"Volume\":150,\"Date\":\"2025-02-27 10:03:49 AM\"},{\"Open\":649.6,\"Close\":648.75,\"High\":649.6,\"Low\":648.75,\"Volume\":1235,\"Date\":\"2025-02-27 10:04:56 AM\"},{\"Open\":649.85,\"Close\":649.85,\"High\":649.85,\"Low\":649.85,\"Volume\":12,\"Date\":\"2025-02-27 10:05:54 AM\"},{\"Open\":649.95,\"Close\":649.95,\"High\":649.95,\"Low\":649.95,\"Volume\":14,\"Date\":\"2025-02-27 10:06:51 AM\"},{\"Open\":649.65,\"Close\":649.2,\"High\":649.65,\"Low\":649.2,\"Volume\":60,\"Date\":\"2025-02-27 10:07:49 AM\"},{\"Open\":649.55,\"Close\":649.75,\"High\":649.75,\"Low\":649.5,\"Volume\":76,\"Date\":\"2025-02-27 10:08:37 AM\"},{\"Open\":649.75,\"Close\":650.35,\"High\":650.8,\"Low\":649.75,\"Volume\":2274,\"Date\":\"2025-02-27 10:09:31 AM\"},{\"Open\":652.15,\"Close\":652.05,\"High\":652.15,\"Low\":651.55,\"Volume\":121,\"Date\":\"2025-02-27 10:10:57 AM\"},{\"Open\":651.5,\"Close\":651.5,\"High\":651.5,\"Low\":651.5,\"Volume\":11,\"Date\":\"2025-02-27 10:11:58 AM\"},{\"Open\":650.65,\"Close\":650.65,\"High\":650.65,\"Low\":650.65,\"Volume\":500,\"Date\":\"2025-02-27 10:12:09 AM\"},{\"Open\":651.3,\"Close\":651.5,\"High\":652,\"Low\":651.3,\"Volume\":569,\"Date\":\"2025-02-27 10:13:29 AM\"},{\"Open\":650.9,\"Close\":650.85,\"High\":650.9,\"Low\":650.85,\"Volume\":516,\"Date\":\"2025-02-27 10:16:31 AM\"},{\"Open\":651.9,\"Close\":651.9,\"High\":651.9,\"Low\":651.9,\"Volume\":9,\"Date\":\"2025-02-27 10:18:07 AM\"},{\"Open\":651.7,\"Close\":652.65,\"High\":652.65,\"Low\":651.7,\"Volume\":751,\"Date\":\"2025-02-27 10:19:46 AM\"},{\"Open\":652.35,\"Close\":651.35,\"High\":652.35,\"Low\":651.35,\"Volume\":115,\"Date\":\"2025-02-27 10:20:55 AM\"},{\"Open\":651.2,\"Close\":651.2,\"High\":651.2,\"Low\":651.2,\"Volume\":50,\"Date\":\"2025-02-27 10:21:27 AM\"},{\"Open\":650,\"Close\":650,\"High\":650,\"Low\":650,\"Volume\":23,\"Date\":\"2025-02-27 10:22:44 AM\"},{\"Open\":649.2,\"Close\":649.2,\"High\":649.2,\"Low\":649.2,\"Volume\":70,\"Date\":\"2025-02-27 10:23:37 AM\"},{\"Open\":650.2,\"Close\":650.15,\"High\":650.2,\"Low\":650.15,\"Volume\":1150,\"Date\":\"2025-02-27 10:24:29 AM\"},{\"Open\":649.8,\"Close\":649.85,\"High\":649.85,\"Low\":649.8,\"Volume\":6,\"Date\":\"2025-02-27 10:25:55 AM\"},{\"Open\":650.3,\"Close\":650.3,\"High\":650.3,\"Low\":650.3,\"Volume\":70,\"Date\":\"2025-02-27 10:27:59 AM\"},{\"Open\":650.25,\"Close\":650.25,\"High\":650.25,\"Low\":650.25,\"Volume\":51,\"Date\":\"2025-02-27 10:29:33 AM\"},{\"Open\":651.75,\"Close\":651.75,\"High\":651.75,\"Low\":651.75,\"Volume\":15,\"Date\":\"2025-02-27 10:30:30 AM\"},{\"Open\":652,\"Close\":652,\"High\":652,\"Low\":652,\"Volume\":5,\"Date\":\"2025-02-27 10:31:01 AM\"},{\"Open\":652.15,\"Close\":652.15,\"High\":652.15,\"Low\":652.15,\"Volume\":35,\"Date\":\"2025-02-27 10:32:16 AM\"},{\"Open\":652,\"Close\":652.3,\"High\":652.3,\"Low\":652,\"Volume\":70,\"Date\":\"2025-02-27 10:33:42 AM\"},{\"Open\":652.65,\"Close\":652.65,\"High\":652.65,\"Low\":652.65,\"Volume\":5,\"Date\":\"2025-02-27 10:34:10 AM\"},{\"Open\":652.4,\"Close\":652.4,\"High\":652.4,\"Low\":652.4,\"Volume\":1,\"Date\":\"2025-02-27 10:35:34 AM\"},{\"Open\":652.35,\"Close\":651.45,\"High\":652.35,\"Low\":651.45,\"Volume\":141,\"Date\":\"2025-02-27 10:36:59 AM\"},{\"Open\":652,\"Close\":652,\"High\":652,\"Low\":652,\"Volume\":20,\"Date\":\"2025-02-27 10:37:18 AM\"},{\"Open\":651.6,\"Close\":652.2,\"High\":652.2,\"Low\":651.6,\"Volume\":157,\"Date\":\"2025-02-27 10:38:59 AM\"},{\"Open\":652.4,\"Close\":652.75,\"High\":652.75,\"Low\":652.15,\"Volume\":17,\"Date\":\"2025-02-27 10:40:20 AM\"},{\"Open\":652.9,\"Close\":653.5,\"High\":653.5,\"Low\":652.9,\"Volume\":46,\"Date\":\"2025-02-27 10:41:26 AM\"},{\"Open\":652.8,\"Close\":652.8,\"High\":652.8,\"Low\":652.8,\"Volume\":5,\"Date\":\"2025-02-27 10:43:12 AM\"},{\"Open\":652.35,\"Close\":652.35,\"High\":652.35,\"Low\":652.35,\"Volume\":263,\"Date\":\"2025-02-27 10:45:09 AM\"},{\"Open\":650.7,\"Close\":650.1,\"High\":650.7,\"Low\":650.1,\"Volume\":17,\"Date\":\"2025-02-27 10:47:57 AM\"},{\"Open\":650,\"Close\":650.9,\"High\":650.9,\"Low\":649.95,\"Volume\":670,\"Date\":\"2025-02-27 10:48:36 AM\"},{\"Open\":650.8,\"Close\":650.8,\"High\":650.8,\"Low\":650.8,\"Volume\":6,\"Date\":\"2025-02-27 10:51:24 AM\"},{\"Open\":651.4,\"Close\":651.4,\"High\":651.4,\"Low\":651.4,\"Volume\":10,\"Date\":\"2025-02-27 10:52:49 AM\"},{\"Open\":651.55,\"Close\":651.55,\"High\":651.55,\"Low\":651.55,\"Volume\":4,\"Date\":\"2025-02-27 10:53:23 AM\"},{\"Open\":650.85,\"Close\":650.85,\"High\":650.85,\"Low\":650.85,\"Volume\":1,\"Date\":\"2025-02-27 10:55:30 AM\"},{\"Open\":650.75,\"Close\":650.7,\"High\":650.75,\"Low\":650.7,\"Volume\":350,\"Date\":\"2025-02-27 10:57:55 AM\"},{\"Open\":650.9,\"Close\":650.9,\"High\":650.9,\"Low\":650.9,\"Volume\":10,\"Date\":\"2025-02-27 10:59:35 AM\"},{\"Open\":651.05,\"Close\":651.05,\"High\":651.05,\"Low\":651.05,\"Volume\":2,\"Date\":\"2025-02-27 11:03:52 AM\"},{\"Open\":651.05,\"Close\":651.05,\"High\":651.05,\"Low\":651.05,\"Volume\":29,\"Date\":\"2025-02-27 11:04:50 AM\"},{\"Open\":651.1,\"Close\":651.1,\"High\":651.1,\"Low\":651.1,\"Volume\":28,\"Date\":\"2025-02-27 11:05:36 AM\"},{\"Open\":652,\"Close\":652,\"High\":652,\"Low\":652,\"Volume\":15,\"Date\":\"2025-02-27 11:07:48 AM\"},{\"Open\":651.7,\"Close\":651.7,\"High\":651.7,\"Low\":651.7,\"Volume\":120,\"Date\":\"2025-02-27 11:10:41 AM\"},{\"Open\":651.4,\"Close\":651.1,\"High\":651.4,\"Low\":651.1,\"Volume\":56,\"Date\":\"2025-02-27 11:12:49 AM\"},{\"Open\":650.9,\"Close\":650.9,\"High\":650.9,\"Low\":650.9,\"Volume\":15,\"Date\":\"2025-02-27 11:15:50 AM\"},{\"Open\":650.85,\"Close\":650.85,\"High\":650.85,\"Low\":650.85,\"Volume\":15,\"Date\":\"2025-02-27 11:16:20 AM\"},{\"Open\":650.85,\"Close\":651.05,\"High\":651.05,\"Low\":650.85,\"Volume\":52,\"Date\":\"2025-02-27 11:17:42 AM\"},{\"Open\":650.7,\"Close\":650.5,\"High\":650.7,\"Low\":650.5,\"Volume\":44,\"Date\":\"2025-02-27 11:18:32 AM\"},{\"Open\":651.05,\"Close\":651.05,\"High\":651.05,\"Low\":651.05,\"Volume\":12,\"Date\":\"2025-02-27 11:19:46 AM\"},{\"Open\":650.6,\"Close\":650.6,\"High\":650.6,\"Low\":650.6,\"Volume\":5,\"Date\":\"2025-02-27 11:20:04 AM\"},{\"Open\":651,\"Close\":650.7,\"High\":651,\"Low\":650.7,\"Volume\":31,\"Date\":\"2025-02-27 11:22:55 AM\"},{\"Open\":650.95,\"Close\":650.95,\"High\":650.95,\"Low\":650.95,\"Volume\":6,\"Date\":\"2025-02-27 11:23:11 AM\"},{\"Open\":650.85,\"Close\":650.85,\"High\":650.85,\"Low\":650.5,\"Volume\":33,\"Date\":\"2025-02-27 11:24:46 AM\"},{\"Open\":650.1,\"Close\":650.55,\"High\":650.55,\"Low\":650.05,\"Volume\":90,\"Date\":\"2025-02-27 11:25:59 AM\"},{\"Open\":650,\"Close\":650,\"High\":650,\"Low\":650,\"Volume\":695,\"Date\":\"2025-02-27 11:26:44 AM\"},{\"Open\":650,\"Close\":650.3,\"High\":650.3,\"Low\":650,\"Volume\":46,\"Date\":\"2025-02-27 11:27:32 AM\"},{\"Open\":650.55,\"Close\":650.7,\"High\":650.7,\"Low\":650.55,\"Volume\":13,\"Date\":\"2025-02-27 11:28:33 AM\"},{\"Open\":650.8,\"Close\":650.75,\"High\":650.8,\"Low\":650.75,\"Volume\":14,\"Date\":\"2025-02-27 11:29:45 AM\"},{\"Open\":650.3,\"Close\":648.9,\"High\":650.3,\"Low\":648.9,\"Volume\":242,\"Date\":\"2025-02-27 11:30:44 AM\"},{\"Open\":648.3,\"Close\":648.9,\"High\":648.9,\"Low\":648.3,\"Volume\":9,\"Date\":\"2025-02-27 11:31:38 AM\"},{\"Open\":648.95,\"Close\":649,\"High\":649,\"Low\":648.95,\"Volume\":47,\"Date\":\"2025-02-27 11:32:39 AM\"},{\"Open\":648.65,\"Close\":648.65,\"High\":648.65,\"Low\":648.65,\"Volume\":6,\"Date\":\"2025-02-27 11:33:24 AM\"},{\"Open\":648.95,\"Close\":648.95,\"High\":648.95,\"Low\":648.95,\"Volume\":1,\"Date\":\"2025-02-27 11:34:09 AM\"},{\"Open\":648.4,\"Close\":648.4,\"High\":648.4,\"Low\":648.4,\"Volume\":26,\"Date\":\"2025-02-27 11:35:00 AM\"},{\"Open\":648.85,\"Close\":648.85,\"High\":648.85,\"Low\":648.85,\"Volume\":12,\"Date\":\"2025-02-27 11:37:37 AM\"},{\"Open\":648.3,\"Close\":648.85,\"High\":648.85,\"Low\":648.3,\"Volume\":319,\"Date\":\"2025-02-27 11:39:58 AM\"},{\"Open\":649.25,\"Close\":649.5,\"High\":649.5,\"Low\":649.25,\"Volume\":17,\"Date\":\"2025-02-27 11:40:56 AM\"},{\"Open\":649.5,\"Close\":649.5,\"High\":649.5,\"Low\":649.5,\"Volume\":1,\"Date\":\"2025-02-27 11:41:46 AM\"},{\"Open\":649,\"Close\":649,\"High\":649,\"Low\":649,\"Volume\":1,\"Date\":\"2025-02-27 11:43:37 AM\"},{\"Open\":649.25,\"Close\":649.25,\"High\":649.25,\"Low\":649.25,\"Volume\":6,\"Date\":\"2025-02-27 11:44:12 AM\"},{\"Open\":649,\"Close\":649,\"High\":649,\"Low\":649,\"Volume\":6,\"Date\":\"2025-02-27 11:46:51 AM\"},{\"Open\":649.15,\"Close\":649.15,\"High\":649.15,\"Low\":649.15,\"Volume\":10,\"Date\":\"2025-02-27 11:47:08 AM\"},{\"Open\":649.05,\"Close\":649.05,\"High\":649.05,\"Low\":649.05,\"Volume\":14,\"Date\":\"2025-02-27 11:49:04 AM\"},{\"Open\":649.2,\"Close\":649.3,\"High\":649.3,\"Low\":649.2,\"Volume\":15,\"Date\":\"2025-02-27 11:50:33 AM\"},{\"Open\":648.85,\"Close\":648.85,\"High\":648.85,\"Low\":648.85,\"Volume\":12,\"Date\":\"2025-02-27 11:51:29 AM\"},{\"Open\":649.1,\"Close\":649.1,\"High\":649.1,\"Low\":649.1,\"Volume\":22,\"Date\":\"2025-02-27 11:55:03 AM\"},{\"Open\":648.25,\"Close\":648.25,\"High\":648.25,\"Low\":648.25,\"Volume\":20,\"Date\":\"2025-02-27 11:56:31 AM\"},{\"Open\":648.15,\"Close\":648.15,\"High\":648.15,\"Low\":648.15,\"Volume\":22,\"Date\":\"2025-02-27 11:57:59 AM\"},{\"Open\":647.2,\"Close\":647.9,\"High\":647.9,\"Low\":647.2,\"Volume\":288,\"Date\":\"2025-02-27 11:58:18 AM\"},{\"Open\":647.6,\"Close\":647,\"High\":647.6,\"Low\":647,\"Volume\":125,\"Date\":\"2025-02-27 11:59:54 AM\"},{\"Open\":647,\"Close\":647.75,\"High\":647.75,\"Low\":647,\"Volume\":1088,\"Date\":\"2025-02-27 12:00:58 PM\"},{\"Open\":647.35,\"Close\":647,\"High\":647.35,\"Low\":647,\"Volume\":92,\"Date\":\"2025-02-27 12:01:51 PM\"},{\"Open\":646.55,\"Close\":645.85,\"High\":646.55,\"Low\":645.85,\"Volume\":213,\"Date\":\"2025-02-27 12:02:57 PM\"},{\"Open\":645.5,\"Close\":645.5,\"High\":645.5,\"Low\":645.5,\"Volume\":7,\"Date\":\"2025-02-27 12:03:52 PM\"},{\"Open\":645.1,\"Close\":645.1,\"High\":645.1,\"Low\":645.1,\"Volume\":18,\"Date\":\"2025-02-27 12:04:18 PM\"},{\"Open\":645,\"Close\":645.45,\"High\":645.45,\"Low\":645,\"Volume\":215,\"Date\":\"2025-02-27 12:06:35 PM\"},{\"Open\":645,\"Close\":645,\"High\":645,\"Low\":645,\"Volume\":49,\"Date\":\"2025-02-27 12:07:42 PM\"},{\"Open\":645,\"Close\":645,\"High\":645,\"Low\":645,\"Volume\":50,\"Date\":\"2025-02-27 12:08:01 PM\"},{\"Open\":644.35,\"Close\":644.4,\"High\":644.4,\"Low\":644,\"Volume\":44,\"Date\":\"2025-02-27 12:09:26 PM\"},{\"Open\":644.9,\"Close\":644.9,\"High\":644.9,\"Low\":644.9,\"Volume\":1,\"Date\":\"2025-02-27 12:10:40 PM\"},{\"Open\":643.7,\"Close\":643.7,\"High\":643.7,\"Low\":643.7,\"Volume\":400,\"Date\":\"2025-02-27 12:11:57 PM\"},{\"Open\":644.3,\"Close\":643.9,\"High\":644.4,\"Low\":643.9,\"Volume\":35,\"Date\":\"2025-02-27 12:12:50 PM\"},{\"Open\":643.9,\"Close\":643.9,\"High\":643.9,\"Low\":643.9,\"Volume\":2,\"Date\":\"2025-02-27 12:13:44 PM\"},{\"Open\":643.4,\"Close\":643.6,\"High\":643.6,\"Low\":643.4,\"Volume\":242,\"Date\":\"2025-02-27 12:14:38 PM\"},{\"Open\":643.9,\"Close\":643.9,\"High\":643.9,\"Low\":643.9,\"Volume\":5,\"Date\":\"2025-02-27 12:15:58 PM\"},{\"Open\":643.6,\"Close\":643.9,\"High\":644.05,\"Low\":643.6,\"Volume\":19,\"Date\":\"2025-02-27 12:16:52 PM\"},{\"Open\":643.95,\"Close\":643.95,\"High\":643.95,\"Low\":643.95,\"Volume\":30,\"Date\":\"2025-02-27 12:18:52 PM\"},{\"Open\":643.5,\"Close\":643.95,\"High\":643.95,\"Low\":643.5,\"Volume\":79,\"Date\":\"2025-02-27 12:19:44 PM\"},{\"Open\":643.65,\"Close\":643.65,\"High\":643.65,\"Low\":643.65,\"Volume\":1,\"Date\":\"2025-02-27 12:21:15 PM\"},{\"Open\":644.3,\"Close\":644.3,\"High\":644.3,\"Low\":644.3,\"Volume\":1,\"Date\":\"2025-02-27 12:22:58 PM\"},{\"Open\":644.5,\"Close\":643.9,\"High\":644.5,\"Low\":643.9,\"Volume\":80,\"Date\":\"2025-02-27 12:23:33 PM\"},{\"Open\":644.75,\"Close\":644.75,\"High\":644.75,\"Low\":644.75,\"Volume\":1,\"Date\":\"2025-02-27 12:24:36 PM\"},{\"Open\":644.6,\"Close\":644.95,\"High\":645.55,\"Low\":644.6,\"Volume\":119,\"Date\":\"2025-02-27 12:26:40 PM\"},{\"Open\":645,\"Close\":645,\"High\":645,\"Low\":645,\"Volume\":12,\"Date\":\"2025-02-27 12:29:45 PM\"},{\"Open\":644.75,\"Close\":644.75,\"High\":644.75,\"Low\":644.75,\"Volume\":10,\"Date\":\"2025-02-27 12:30:23 PM\"},{\"Open\":644.3,\"Close\":644.3,\"High\":644.3,\"Low\":644.3,\"Volume\":1,\"Date\":\"2025-02-27 12:33:00 PM\"},{\"Open\":644.4,\"Close\":644.4,\"High\":644.4,\"Low\":644.4,\"Volume\":5,\"Date\":\"2025-02-27 12:35:27 PM\"},{\"Open\":643.5,\"Close\":643.3,\"High\":643.5,\"Low\":643.3,\"Volume\":23,\"Date\":\"2025-02-27 12:36:53 PM\"},{\"Open\":643.3,\"Close\":642.8,\"High\":643.3,\"Low\":642.8,\"Volume\":13,\"Date\":\"2025-02-27 12:37:56 PM\"},{\"Open\":642.75,\"Close\":643.6,\"High\":643.6,\"Low\":642.75,\"Volume\":41,\"Date\":\"2025-02-27 12:38:26 PM\"},{\"Open\":643.95,\"Close\":644,\"High\":644,\"Low\":643.95,\"Volume\":41,\"Date\":\"2025-02-27 12:39:28 PM\"},{\"Open\":643.25,\"Close\":642.95,\"High\":643.25,\"Low\":642.95,\"Volume\":260,\"Date\":\"2025-02-27 12:40:38 PM\"},{\"Open\":643,\"Close\":643,\"High\":643,\"Low\":643,\"Volume\":30,\"Date\":\"2025-02-27 12:41:46 PM\"},{\"Open\":643.15,\"Close\":643.3,\"High\":643.3,\"Low\":643.15,\"Volume\":3,\"Date\":\"2025-02-27 12:42:36 PM\"},{\"Open\":643.5,\"Close\":643.5,\"High\":643.5,\"Low\":643.5,\"Volume\":23,\"Date\":\"2025-02-27 12:43:05 PM\"},{\"Open\":643.5,\"Close\":643.5,\"High\":643.5,\"Low\":643.5,\"Volume\":2,\"Date\":\"2025-02-27 12:44:03 PM\"},{\"Open\":643.4,\"Close\":643.65,\"High\":643.65,\"Low\":643.4,\"Volume\":53,\"Date\":\"2025-02-27 12:45:53 PM\"},{\"Open\":643.9,\"Close\":644,\"High\":644,\"Low\":643.9,\"Volume\":11,\"Date\":\"2025-02-27 12:47:39 PM\"},{\"Open\":644,\"Close\":643.45,\"High\":644,\"Low\":643.45,\"Volume\":22,\"Date\":\"2025-02-27 12:48:32 PM\"},{\"Open\":643.05,\"Close\":642.9,\"High\":643.05,\"Low\":642.9,\"Volume\":53,\"Date\":\"2025-02-27 12:49:54 PM\"},{\"Open\":643.15,\"Close\":643.15,\"High\":643.15,\"Low\":643.15,\"Volume\":50,\"Date\":\"2025-02-27 12:50:12 PM\"},{\"Open\":643.9,\"Close\":643.9,\"High\":643.9,\"Low\":643.9,\"Volume\":1,\"Date\":\"2025-02-27 12:51:38 PM\"},{\"Open\":643.3,\"Close\":643.3,\"High\":643.3,\"Low\":643.3,\"Volume\":100,\"Date\":\"2025-02-27 12:53:28 PM\"},{\"Open\":642.95,\"Close\":643.1,\"High\":643.1,\"Low\":642.95,\"Volume\":3,\"Date\":\"2025-02-27 12:54:41 PM\"},{\"Open\":642.65,\"Close\":642.65,\"High\":642.65,\"Low\":642.65,\"Volume\":200,\"Date\":\"2025-02-27 12:55:08 PM\"},{\"Open\":643.2,\"Close\":643.2,\"High\":643.2,\"Low\":643.2,\"Volume\":2,\"Date\":\"2025-02-27 12:56:51 PM\"},{\"Open\":644,\"Close\":644.05,\"High\":644.05,\"Low\":644,\"Volume\":700,\"Date\":\"2025-02-27 12:59:31 PM\"},{\"Open\":644,\"Close\":644.05,\"High\":644.05,\"Low\":644,\"Volume\":117,\"Date\":\"2025-02-27 01:01:45 PM\"},{\"Open\":644,\"Close\":644,\"High\":644,\"Low\":644,\"Volume\":21,\"Date\":\"2025-02-27 01:03:03 PM\"},{\"Open\":643.9,\"Close\":643.4,\"High\":643.9,\"Low\":643.4,\"Volume\":3,\"Date\":\"2025-02-27 01:06:49 PM\"},{\"Open\":643.2,\"Close\":642.65,\"High\":643.2,\"Low\":642.65,\"Volume\":104,\"Date\":\"2025-02-27 01:07:25 PM\"},{\"Open\":642.65,\"Close\":642.65,\"High\":642.65,\"Low\":642.65,\"Volume\":10,\"Date\":\"2025-02-27 01:08:10 PM\"},{\"Open\":643,\"Close\":643.35,\"High\":643.35,\"Low\":643,\"Volume\":102,\"Date\":\"2025-02-27 01:09:33 PM\"},{\"Open\":643.75,\"Close\":643.75,\"High\":643.75,\"Low\":643.75,\"Volume\":15,\"Date\":\"2025-02-27 01:12:45 PM\"},{\"Open\":643.5,\"Close\":643,\"High\":643.5,\"Low\":643,\"Volume\":407,\"Date\":\"2025-02-27 01:14:53 PM\"},{\"Open\":643.65,\"Close\":643.65,\"High\":643.65,\"Low\":643.65,\"Volume\":2,\"Date\":\"2025-02-27 01:16:09 PM\"},{\"Open\":643.4,\"Close\":644,\"High\":644,\"Low\":643.4,\"Volume\":40,\"Date\":\"2025-02-27 01:17:43 PM\"},{\"Open\":644,\"Close\":644,\"High\":644,\"Low\":644,\"Volume\":1627,\"Date\":\"2025-02-27 01:18:27 PM\"},{\"Open\":643.5,\"Close\":643.5,\"High\":643.5,\"Low\":643.5,\"Volume\":115,\"Date\":\"2025-02-27 01:20:47 PM\"},{\"Open\":643.85,\"Close\":643.95,\"High\":643.95,\"Low\":643.85,\"Volume\":30,\"Date\":\"2025-02-27 01:21:58 PM\"},{\"Open\":644.5,\"Close\":644.15,\"High\":644.5,\"Low\":644.15,\"Volume\":30,\"Date\":\"2025-02-27 01:22:43 PM\"},{\"Open\":644.15,\"Close\":644.15,\"High\":644.15,\"Low\":644.15,\"Volume\":2,\"Date\":\"2025-02-27 01:23:08 PM\"},{\"Open\":644.1,\"Close\":644.1,\"High\":644.1,\"Low\":644.1,\"Volume\":100,\"Date\":\"2025-02-27 01:25:32 PM\"},{\"Open\":643.5,\"Close\":644.15,\"High\":644.15,\"Low\":643.5,\"Volume\":35,\"Date\":\"2025-02-27 01:26:41 PM\"},{\"Open\":644.3,\"Close\":644.3,\"High\":644.3,\"Low\":644.3,\"Volume\":5,\"Date\":\"2025-02-27 01:28:45 PM\"},{\"Open\":643.45,\"Close\":644,\"High\":644,\"Low\":643.45,\"Volume\":312,\"Date\":\"2025-02-27 01:29:55 PM\"},{\"Open\":644.45,\"Close\":644.1,\"High\":644.45,\"Low\":644.1,\"Volume\":72,\"Date\":\"2025-02-27 01:31:45 PM\"},{\"Open\":644.4,\"Close\":644.35,\"High\":644.4,\"Low\":644.35,\"Volume\":6,\"Date\":\"2025-02-27 01:33:28 PM\"},{\"Open\":644.5,\"Close\":644.5,\"High\":644.5,\"Low\":644.5,\"Volume\":1,\"Date\":\"2025-02-27 01:35:49 PM\"},{\"Open\":644.15,\"Close\":644.15,\"High\":644.15,\"Low\":644.15,\"Volume\":2,\"Date\":\"2025-02-27 01:36:36 PM\"},{\"Open\":644.65,\"Close\":644.65,\"High\":644.65,\"Low\":644.65,\"Volume\":1,\"Date\":\"2025-02-27 01:37:39 PM\"},{\"Open\":644.3,\"Close\":643,\"High\":644.3,\"Low\":643,\"Volume\":359,\"Date\":\"2025-02-27 01:38:48 PM\"},{\"Open\":642.85,\"Close\":642.85,\"High\":642.85,\"Low\":642.85,\"Volume\":2,\"Date\":\"2025-02-27 01:39:07 PM\"},{\"Open\":643.25,\"Close\":643.25,\"High\":643.25,\"Low\":643.25,\"Volume\":18,\"Date\":\"2025-02-27 01:40:24 PM\"},{\"Open\":643.3,\"Close\":643,\"High\":643.3,\"Low\":643,\"Volume\":5417,\"Date\":\"2025-02-27 01:42:55 PM\"},{\"Open\":643.4,\"Close\":642.9,\"High\":643.4,\"Low\":642.85,\"Volume\":46,\"Date\":\"2025-02-27 01:43:40 PM\"},{\"Open\":642.8,\"Close\":642.65,\"High\":643,\"Low\":642.65,\"Volume\":310,\"Date\":\"2025-02-27 01:44:50 PM\"},{\"Open\":642.65,\"Close\":642.65,\"High\":642.65,\"Low\":642.65,\"Volume\":8,\"Date\":\"2025-02-27 01:46:28 PM\"},{\"Open\":642.5,\"Close\":642.3,\"High\":642.5,\"Low\":642.3,\"Volume\":65,\"Date\":\"2025-02-27 01:47:44 PM\"},{\"Open\":642.45,\"Close\":642.45,\"High\":642.45,\"Low\":642.45,\"Volume\":50,\"Date\":\"2025-02-27 01:48:30 PM\"},{\"Open\":642.45,\"Close\":642,\"High\":642.45,\"Low\":641.8,\"Volume\":86,\"Date\":\"2025-02-27 01:49:53 PM\"},{\"Open\":642,\"Close\":642.15,\"High\":642.15,\"Low\":642,\"Volume\":237,\"Date\":\"2025-02-27 01:50:56 PM\"},{\"Open\":642.3,\"Close\":642.3,\"High\":642.3,\"Low\":642.3,\"Volume\":12,\"Date\":\"2025-02-27 01:51:29 PM\"},{\"Open\":642.3,\"Close\":642.3,\"High\":642.3,\"Low\":642.3,\"Volume\":12,\"Date\":\"2025-02-27 01:52:58 PM\"},{\"Open\":642,\"Close\":642,\"High\":642,\"Low\":642,\"Volume\":10,\"Date\":\"2025-02-27 01:53:50 PM\"},{\"Open\":642,\"Close\":641.7,\"High\":642,\"Low\":641.7,\"Volume\":17,\"Date\":\"2025-02-27 01:54:54 PM\"},{\"Open\":641.7,\"Close\":641.7,\"High\":641.7,\"Low\":641.7,\"Volume\":50,\"Date\":\"2025-02-27 01:56:11 PM\"},{\"Open\":642.2,\"Close\":642.2,\"High\":642.2,\"Low\":642.2,\"Volume\":1,\"Date\":\"2025-02-27 01:57:09 PM\"},{\"Open\":642,\"Close\":642,\"High\":642,\"Low\":642,\"Volume\":206,\"Date\":\"2025-02-27 01:58:12 PM\"},{\"Open\":642.75,\"Close\":642.75,\"High\":642.75,\"Low\":642.75,\"Volume\":177,\"Date\":\"2025-02-27 02:01:20 PM\"},{\"Open\":642.7,\"Close\":642.7,\"High\":642.7,\"Low\":642.7,\"Volume\":221,\"Date\":\"2025-02-27 02:04:56 PM\"},{\"Open\":643.05,\"Close\":643.25,\"High\":643.25,\"Low\":643.05,\"Volume\":35,\"Date\":\"2025-02-27 02:05:41 PM\"},{\"Open\":643.55,\"Close\":643.55,\"High\":643.55,\"Low\":643.55,\"Volume\":42,\"Date\":\"2025-02-27 02:06:05 PM\"},{\"Open\":643.6,\"Close\":643.7,\"High\":643.7,\"Low\":643.6,\"Volume\":22,\"Date\":\"2025-02-27 02:07:27 PM\"},{\"Open\":643.3,\"Close\":643.3,\"High\":643.3,\"Low\":643.3,\"Volume\":1,\"Date\":\"2025-02-27 02:08:48 PM\"},{\"Open\":643.45,\"Close\":643,\"High\":643.45,\"Low\":643,\"Volume\":17,\"Date\":\"2025-02-27 02:09:18 PM\"},{\"Open\":642.7,\"Close\":642.7,\"High\":642.7,\"Low\":642.7,\"Volume\":200,\"Date\":\"2025-02-27 02:10:07 PM\"},{\"Open\":643.2,\"Close\":642.85,\"High\":643.2,\"Low\":642.85,\"Volume\":15,\"Date\":\"2025-02-27 02:12:58 PM\"},{\"Open\":643.55,\"Close\":643,\"High\":643.55,\"Low\":642.95,\"Volume\":438,\"Date\":\"2025-02-27 02:14:53 PM\"},{\"Open\":643.2,\"Close\":642.95,\"High\":643.2,\"Low\":642.95,\"Volume\":50,\"Date\":\"2025-02-27 02:15:29 PM\"},{\"Open\":643,\"Close\":643.2,\"High\":643.25,\"Low\":643,\"Volume\":76,\"Date\":\"2025-02-27 02:18:27 PM\"},{\"Open\":642.95,\"Close\":643.1,\"High\":643.5,\"Low\":642.95,\"Volume\":135,\"Date\":\"2025-02-27 02:19:58 PM\"},{\"Open\":643.65,\"Close\":643.85,\"High\":643.85,\"Low\":643.65,\"Volume\":20,\"Date\":\"2025-02-27 02:20:28 PM\"},{\"Open\":643.95,\"Close\":643.95,\"High\":643.95,\"Low\":643.95,\"Volume\":1,\"Date\":\"2025-02-27 02:22:03 PM\"},{\"Open\":643.8,\"Close\":643.8,\"High\":643.8,\"Low\":643.8,\"Volume\":7,\"Date\":\"2025-02-27 02:23:23 PM\"},{\"Open\":643.5,\"Close\":643.35,\"High\":643.5,\"Low\":643.35,\"Volume\":34,\"Date\":\"2025-02-27 02:24:31 PM\"},{\"Open\":643,\"Close\":642.65,\"High\":643,\"Low\":642.65,\"Volume\":53,\"Date\":\"2025-02-27 02:26:41 PM\"},{\"Open\":643.2,\"Close\":643.2,\"High\":643.2,\"Low\":643.2,\"Volume\":13,\"Date\":\"2025-02-27 02:27:04 PM\"},{\"Open\":642.55,\"Close\":643.2,\"High\":643.2,\"Low\":642.55,\"Volume\":101,\"Date\":\"2025-02-27 02:28:34 PM\"},{\"Open\":643.5,\"Close\":643.5,\"High\":643.5,\"Low\":643.5,\"Volume\":27,\"Date\":\"2025-02-27 02:30:20 PM\"},{\"Open\":643.95,\"Close\":643.95,\"High\":643.95,\"Low\":643.95,\"Volume\":4,\"Date\":\"2025-02-27 02:31:36 PM\"},{\"Open\":643.95,\"Close\":643.65,\"High\":643.95,\"Low\":643.65,\"Volume\":151,\"Date\":\"2025-02-27 02:32:39 PM\"},{\"Open\":644,\"Close\":644.05,\"High\":644.05,\"Low\":644,\"Volume\":30,\"Date\":\"2025-02-27 02:33:51 PM\"},{\"Open\":644.55,\"Close\":644.55,\"High\":644.55,\"Low\":644.55,\"Volume\":5,\"Date\":\"2025-02-27 02:34:58 PM\"},{\"Open\":643,\"Close\":643,\"High\":643.05,\"Low\":642.4,\"Volume\":454,\"Date\":\"2025-02-27 02:35:37 PM\"},{\"Open\":643,\"Close\":643,\"High\":643,\"Low\":643,\"Volume\":7,\"Date\":\"2025-02-27 02:36:10 PM\"},{\"Open\":642.65,\"Close\":642.65,\"High\":642.65,\"Low\":642.65,\"Volume\":34,\"Date\":\"2025-02-27 02:37:01 PM\"},{\"Open\":642.95,\"Close\":642.8,\"High\":642.95,\"Low\":642.8,\"Volume\":51,\"Date\":\"2025-02-27 02:39:40 PM\"},{\"Open\":642.3,\"Close\":642,\"High\":642.3,\"Low\":642,\"Volume\":12,\"Date\":\"2025-02-27 02:41:26 PM\"},{\"Open\":642,\"Close\":641.5,\"High\":642,\"Low\":641.35,\"Volume\":239,\"Date\":\"2025-02-27 02:43:22 PM\"},{\"Open\":641.5,\"Close\":640.65,\"High\":641.5,\"Low\":640.65,\"Volume\":91,\"Date\":\"2025-02-27 02:44:55 PM\"},{\"Open\":640.7,\"Close\":640.7,\"High\":640.7,\"Low\":640.7,\"Volume\":2,\"Date\":\"2025-02-27 02:46:47 PM\"},{\"Open\":641.55,\"Close\":641.55,\"High\":641.55,\"Low\":641.1,\"Volume\":72,\"Date\":\"2025-02-27 02:48:49 PM\"},{\"Open\":641.45,\"Close\":641.4,\"High\":641.45,\"Low\":641.4,\"Volume\":408,\"Date\":\"2025-02-27 02:49:26 PM\"},{\"Open\":641.85,\"Close\":641.9,\"High\":641.9,\"Low\":641.85,\"Volume\":26,\"Date\":\"2025-02-27 02:50:23 PM\"},{\"Open\":641.35,\"Close\":641.8,\"High\":641.8,\"Low\":641.15,\"Volume\":326,\"Date\":\"2025-02-27 02:51:43 PM\"},{\"Open\":641.7,\"Close\":641.7,\"High\":641.7,\"Low\":641.7,\"Volume\":25,\"Date\":\"2025-02-27 02:52:03 PM\"},{\"Open\":641.85,\"Close\":642.65,\"High\":642.65,\"Low\":641.85,\"Volume\":142,\"Date\":\"2025-02-27 02:53:50 PM\"},{\"Open\":641.9,\"Close\":642.65,\"High\":642.65,\"Low\":641.9,\"Volume\":22,\"Date\":\"2025-02-27 02:54:17 PM\"},{\"Open\":642.8,\"Close\":643,\"High\":643,\"Low\":642.8,\"Volume\":24,\"Date\":\"2025-02-27 02:55:41 PM\"},{\"Open\":643.45,\"Close\":644.1,\"High\":644.1,\"Low\":643.45,\"Volume\":103,\"Date\":\"2025-02-27 02:56:34 PM\"},{\"Open\":644.5,\"Close\":644.35,\"High\":644.5,\"Low\":644.35,\"Volume\":86,\"Date\":\"2025-02-27 02:57:32 PM\"},{\"Open\":644.4,\"Close\":644.4,\"High\":644.4,\"Low\":644.4,\"Volume\":18,\"Date\":\"2025-02-27 02:58:00 PM\"},{\"Open\":644.25,\"Close\":644,\"High\":644.25,\"Low\":644,\"Volume\":6,\"Date\":\"2025-02-27 02:59:53 PM\"},{\"Open\":643.45,\"Close\":643.25,\"High\":643.85,\"Low\":643.25,\"Volume\":169,\"Date\":\"2025-02-27 03:01:44 PM\"},{\"Open\":643.1,\"Close\":643.3,\"High\":643.3,\"Low\":642.75,\"Volume\":202,\"Date\":\"2025-02-27 03:02:57 PM\"},{\"Open\":643.1,\"Close\":643.7,\"High\":643.7,\"Low\":643.1,\"Volume\":227,\"Date\":\"2025-02-27 03:03:51 PM\"},{\"Open\":643.7,\"Close\":643.7,\"High\":643.7,\"Low\":643.7,\"Volume\":3,\"Date\":\"2025-02-27 03:04:12 PM\"},{\"Open\":643.8,\"Close\":644.6,\"High\":644.6,\"Low\":643.6,\"Volume\":253,\"Date\":\"2025-02-27 03:05:48 PM\"},{\"Open\":644.75,\"Close\":644.75,\"High\":644.75,\"Low\":644.75,\"Volume\":100,\"Date\":\"2025-02-27 03:06:07 PM\"},{\"Open\":643.7,\"Close\":644.3,\"High\":644.3,\"Low\":643.7,\"Volume\":111,\"Date\":\"2025-02-27 03:07:56 PM\"},{\"Open\":644,\"Close\":644.95,\"High\":644.95,\"Low\":643.75,\"Volume\":2118,\"Date\":\"2025-02-27 03:08:49 PM\"},{\"Open\":644.75,\"Close\":644.75,\"High\":644.75,\"Low\":644.75,\"Volume\":10,\"Date\":\"2025-02-27 03:09:45 PM\"},{\"Open\":644.05,\"Close\":643.95,\"High\":644.35,\"Low\":643.95,\"Volume\":10,\"Date\":\"2025-02-27 03:10:57 PM\"},{\"Open\":644.15,\"Close\":644.2,\"High\":644.2,\"Low\":644.15,\"Volume\":15,\"Date\":\"2025-02-27 03:11:55 PM\"},{\"Open\":644.2,\"Close\":644.2,\"High\":644.2,\"Low\":644.2,\"Volume\":1,\"Date\":\"2025-02-27 03:12:31 PM\"},{\"Open\":644.2,\"Close\":644.5,\"High\":644.5,\"Low\":644.05,\"Volume\":128,\"Date\":\"2025-02-27 03:13:44 PM\"},{\"Open\":642.65,\"Close\":642.65,\"High\":642.65,\"Low\":642.65,\"Volume\":200,\"Date\":\"2025-02-27 03:14:49 PM\"},{\"Open\":643.1,\"Close\":643.1,\"High\":643.4,\"Low\":642.6,\"Volume\":99,\"Date\":\"2025-02-27 03:15:38 PM\"},{\"Open\":641.65,\"Close\":641.7,\"High\":642.45,\"Low\":641.65,\"Volume\":563,\"Date\":\"2025-02-27 03:16:43 PM\"},{\"Open\":641.7,\"Close\":641.25,\"High\":641.75,\"Low\":640.8,\"Volume\":220,\"Date\":\"2025-02-27 03:17:57 PM\"},{\"Open\":641.05,\"Close\":641.15,\"High\":641.25,\"Low\":641.05,\"Volume\":34,\"Date\":\"2025-02-27 03:18:21 PM\"},{\"Open\":640.7,\"Close\":640.75,\"High\":640.75,\"Low\":640.7,\"Volume\":81,\"Date\":\"2025-02-27 03:19:12 PM\"},{\"Open\":640.95,\"Close\":640.95,\"High\":640.95,\"Low\":640.95,\"Volume\":3,\"Date\":\"2025-02-27 03:20:58 PM\"},{\"Open\":640.65,\"Close\":640.7,\"High\":640.7,\"Low\":640.65,\"Volume\":270,\"Date\":\"2025-02-27 03:21:26 PM\"},{\"Open\":640.85,\"Close\":640.6,\"High\":640.9,\"Low\":640.25,\"Volume\":693,\"Date\":\"2025-02-27 03:23:58 PM\"},{\"Open\":641,\"Close\":641.1,\"High\":641.1,\"Low\":641,\"Volume\":147,\"Date\":\"2025-02-27 03:24:48 PM\"},{\"Open\":641.1,\"Close\":641.1,\"High\":641.1,\"Low\":641.1,\"Volume\":11,\"Date\":\"2025-02-27 03:25:38 PM\"},{\"Open\":640.7,\"Close\":640.35,\"High\":640.7,\"Low\":640.35,\"Volume\":264,\"Date\":\"2025-02-27 03:26:49 PM\"},{\"Open\":640.55,\"Close\":640.65,\"High\":640.65,\"Low\":640.55,\"Volume\":27,\"Date\":\"2025-02-27 03:27:34 PM\"},{\"Open\":640.1,\"Close\":640.85,\"High\":641.1,\"Low\":640,\"Volume\":711,\"Date\":\"2025-02-27 03:28:58 PM\"},{\"Open\":640.7,\"Close\":640.8,\"High\":640.85,\"Low\":640,\"Volume\":77,\"Date\":\"2025-02-27 03:29:45 PM\"},{\"Open\":641.6,\"Close\":641.6,\"High\":641.6,\"Low\":641.6,\"Volume\":7,\"Date\":\"2025-02-27 03:30:00 PM\"},{\"Open\":641.6,\"Close\":641.6,\"High\":641.6,\"Low\":641.6,\"Volume\":7,\"Date\":\"2025-02-27 03:30:00 PM\"}],\"futures_details\":{\"26-09-2024\":[{\"CompanyName\":\"DLF LIMITED\",\"instname\":\"FUTSTK\",\"symbol\":\"DLF\",\"expdate\":\"9/26/2024 12:00:00 AM\",\"ltp\":\"920.4\",\"AvgPrice\":\"916.34\",\"openprice\":\"920.85\",\"highprice\":\"929\",\"lowprice\":\"906.55\",\"openinterest\":\"5530800\",\"updtime\":\"9/26/2024 3:29:59 PM\",\"prevclose\":\"920.55\",\"FAOPriceChange\":\"-0.149999999999977\",\"FAOPricePerChange\":\"-0.0162946064852509\",\"faovalue\":\"6746369982\",\"OIChange\":\"-301125\",\"perchangeoi\":\"-5.16338944688075\",\"Volume\":\"7362300\",\"VolumeChange\":\"-6000225\",\"VolumePerChange\":\"-44.903377168611471\",\"SpotPrice\":\"922.9\",\"MarketLot\":\"825\",\"BuildUpFlag\":\"Long Unwinding\",\"Rollover\":\"4.88081725312145\",\"RolloverCost\":\"1.64059104737071\",\"ArbitragePerchange\":\"-0.270885253006826\",\"ArbitrageType\":\"Discount\"}],\"31-10-2024\":[{\"CompanyName\":\"DLF LIMITED\",\"instname\":\"FUTSTK\",\"symbol\":\"DLF\",\"expdate\":\"10/31/2024 12:00:00 AM\",\"ltp\":\"814.8\",\"AvgPrice\":\"821.12\",\"openprice\":\"825.45\",\"highprice\":\"828\",\"lowprice\":\"813.7\",\"openinterest\":\"6090150\",\"updtime\":\"10/31/2024 3:29:59 PM\",\"prevclose\":\"828.1\",\"FAOPriceChange\":\"-13.3000000000001\",\"FAOPricePerChange\":\"-1.60608622147085\",\"faovalue\":\"6094106304\",\"OIChange\":\"282975\",\"perchangeoi\":\"4.87285125728086\",\"Volume\":\"7421700\",\"VolumeChange\":\"-4051575\",\"VolumePerChange\":\"-35.313151650248077\",\"SpotPrice\":\"819\",\"MarketLot\":\"825\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"6.79292929292929\",\"RolloverCost\":\"1.74275895925381\",\"ArbitragePerchange\":\"-0.512820512820518\",\"ArbitrageType\":\"Discount\"}],\"28-11-2024\":[{\"CompanyName\":\"DLF LIMITED\",\"instname\":\"FUTSTK\",\"symbol\":\"DLF\",\"expdate\":\"11/28/2024 12:00:00 AM\",\"ltp\":\"814.95\",\"AvgPrice\":\"815.79\",\"openprice\":\"823.05\",\"highprice\":\"827\",\"lowprice\":\"809.4\",\"openinterest\":\"5708175\",\"updtime\":\"11/28/2024 3:29:59 PM\",\"prevclose\":\"824.25\",\"FAOPriceChange\":\"-9.29999999999995\",\"FAOPricePerChange\":\"-1.12829845313921\",\"faovalue\":\"7309743531.75\",\"OIChange\":\"-530475\",\"perchangeoi\":\"-8.50304152340651\",\"Volume\":\"8960325\",\"VolumeChange\":\"-3159750\",\"VolumePerChange\":\"-26.070383227826560\",\"SpotPrice\":\"813.85\",\"MarketLot\":\"825\",\"BuildUpFlag\":\"Long Unwinding\",\"Rollover\":\"8.86459430979979\",\"RolloverCost\":\"1.38045278851463\",\"ArbitragePerchange\":\"0.135160041776743\",\"ArbitrageType\":\"Premium\"}],\"26-12-2024\":[{\"CompanyName\":\"DLF LIMITED\",\"instname\":\"FUTSTK\",\"symbol\":\"DLF\",\"expdate\":\"12/26/2024 12:00:00 AM\",\"ltp\":\"839.5\",\"AvgPrice\":\"835.82\",\"openprice\":\"843.5\",\"highprice\":\"843.95\",\"lowprice\":\"830.85\",\"openinterest\":\"6326100\",\"updtime\":\"12/26/2024 3:29:36 PM\",\"prevclose\":\"841.05\",\"FAOPriceChange\":\"-1.54999999999995\",\"FAOPricePerChange\":\"-0.184293442720404\",\"faovalue\":\"6376972272\",\"OIChange\":\"28050\",\"perchangeoi\":\"0.445375949698716\",\"Volume\":\"7629600\",\"VolumeChange\":\"-4627425\",\"VolumePerChange\":\"-37.753247627381033\",\"SpotPrice\":\"838.7\",\"MarketLot\":\"825\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"4.74534161490683\",\"RolloverCost\":\"1.56640857653365\",\"ArbitragePerchange\":\"0.0953857159890252\",\"ArbitrageType\":\"Premium\"}],\"30-01-2025\":[{\"CompanyName\":\"DLF LIMITED\",\"instname\":\"FUTSTK\",\"symbol\":\"DLF\",\"expdate\":\"1/30/2025 12:00:00 AM\",\"ltp\":\"748.05\",\"AvgPrice\":\"756.2\",\"openprice\":\"745\",\"highprice\":\"768.4\",\"lowprice\":\"743.9\",\"openinterest\":\"8164200\",\"updtime\":\"1/30/2025 3:29:54 PM\",\"prevclose\":\"744.25\",\"FAOPriceChange\":\"3.79999999999995\",\"FAOPricePerChange\":\"0.510581121934828\",\"faovalue\":\"7099583700\",\"OIChange\":\"1308450\",\"perchangeoi\":\"19.0854392298436\",\"Volume\":\"9388500\",\"VolumeChange\":\"160875\",\"VolumePerChange\":\"1.743406347787215\",\"SpotPrice\":\"750.05\",\"MarketLot\":\"825\",\"BuildUpFlag\":\"Long BuildUp\",\"Rollover\":\"4.5800790666281\",\"RolloverCost\":\"1.59748679901077\",\"ArbitragePerchange\":\"-0.266648890073995\",\"ArbitrageType\":\"Discount\"}],\"27-02-2025\":[{\"CompanyName\":\"DLF LIMITED\",\"instname\":\"FUTSTK\",\"symbol\":\"DLF\",\"expdate\":\"2/27/2025 12:00:00 AM\",\"ltp\":\"640.25\",\"AvgPrice\":\"647.13\",\"openprice\":\"660\",\"highprice\":\"661.85\",\"lowprice\":\"639.65\",\"openinterest\":\"9056850\",\"updtime\":\"2/27/2025 3:29:51 PM\",\"prevclose\":\"657.5\",\"FAOPriceChange\":\"-17.25\",\"FAOPricePerChange\":\"-2.62357414448669\",\"faovalue\":\"7352626347\",\"OIChange\":\"1072500\",\"perchangeoi\":\"13.4325273816904\",\"Volume\":\"11361900\",\"VolumeChange\":\"-1310925\",\"VolumePerChange\":\"-10.344378621183517\",\"SpotPrice\":\"642.4\",\"MarketLot\":\"825\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"7.3664669648131\",\"RolloverCost\":\"1.28074970714565\",\"ArbitragePerchange\":\"-0.334682440846821\",\"ArbitrageType\":\"Discount\"}],\"27-03-2025\":[{\"CompanyName\":\"DLF LIMITED\",\"instname\":\"FUTSTK\",\"symbol\":\"DLF\",\"expdate\":\"3/27/2025 12:00:00 AM\",\"ltp\":\"644.7\",\"AvgPrice\":\"650.97\",\"openprice\":\"659.2\",\"highprice\":\"665\",\"lowprice\":\"643.65\",\"openinterest\":\"39579380\",\"updtime\":\"2/27/2025 3:29:51 PM\",\"prevclose\":\"661.1\",\"FAOPriceChange\":\"-16.4\",\"FAOPricePerChange\":\"-2.48071396157918\",\"faovalue\":\"9171207119.25\",\"OIChange\":\"7672505\",\"perchangeoi\":\"24.0465573642044\",\"Volume\":\"14088525\",\"VolumeChange\":\"657525\",\"VolumePerChange\":\"4.895577395577396\",\"SpotPrice\":\"642.4\",\"MarketLot\":\"825\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"1.7871763259218\",\"RolloverCost\":\"0.581665891112145\",\"ArbitragePerchange\":\"0.358032378580334\",\"ArbitrageType\":\"Premium\"}],\"24-04-2025\":[{\"CompanyName\":\"DLF LIMITED\",\"instname\":\"FUTSTK\",\"symbol\":\"DLF\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"ltp\":\"648.45\",\"AvgPrice\":\"653.58\",\"openprice\":\"666.05\",\"highprice\":\"666.05\",\"lowprice\":\"648\",\"openinterest\":\"720225\",\"updtime\":\"2/27/2025 3:29:52 PM\",\"prevclose\":\"664.85\",\"FAOPriceChange\":\"-16.4\",\"FAOPricePerChange\":\"-2.46672181695119\",\"faovalue\":\"347786257.5\",\"OIChange\":\"291225\",\"perchangeoi\":\"67.8846153846154\",\"Volume\":\"532125\",\"VolumeChange\":\"94875\",\"VolumePerChange\":\"21.698113207547170\",\"SpotPrice\":\"642.4\",\"MarketLot\":\"825\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"92.6335330351869\",\"RolloverCost\":\"-1.26455393630967\",\"ArbitragePerchange\":\"0.941780821917819\",\"ArbitrageType\":\"Premium\"},{\"CompanyName\":\"DLF LIMITED\",\"instname\":\"FUTSTK\",\"symbol\":\"DLF\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"ltp\":\"648.45\",\"AvgPrice\":\"653.58\",\"openprice\":\"666.05\",\"highprice\":\"666.05\",\"lowprice\":\"648\",\"openinterest\":\"720225\",\"updtime\":\"2/27/2025 3:29:52 PM\",\"prevclose\":\"664.85\",\"FAOPriceChange\":\"-16.4\",\"FAOPricePerChange\":\"-2.46672181695119\",\"faovalue\":\"347786257.5\",\"OIChange\":\"291225\",\"perchangeoi\":\"67.8846153846154\",\"Volume\":\"532125\",\"VolumeChange\":\"94875\",\"VolumePerChange\":\"21.698113207547170\",\"SpotPrice\":\"642.4\",\"MarketLot\":\"825\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"98.2128236740782\",\"RolloverCost\":\"-0.578302105019662\",\"ArbitragePerchange\":\"0.941780821917819\",\"ArbitrageType\":\"Premium\"},{\"CompanyName\":\"DLF LIMITED\",\"instname\":\"FUTSTK\",\"symbol\":\"DLF\",\"expdate\":\"4/24/2025 12:00:00 AM\",\"ltp\":\"648.45\",\"AvgPrice\":\"653.58\",\"openprice\":\"666.05\",\"highprice\":\"666.05\",\"lowprice\":\"648\",\"openinterest\":\"720225\",\"updtime\":\"2/27/2025 3:29:52 PM\",\"prevclose\":\"664.85\",\"FAOPriceChange\":\"-16.4\",\"FAOPricePerChange\":\"-2.46672181695119\",\"faovalue\":\"347786257.5\",\"OIChange\":\"291225\",\"perchangeoi\":\"67.8846153846154\",\"Volume\":\"532125\",\"VolumeChange\":\"94875\",\"VolumePerChange\":\"21.698113207547170\",\"SpotPrice\":\"642.4\",\"MarketLot\":\"825\",\"BuildUpFlag\":\"Short BuildUp\",\"Rollover\":\"50\",\"RolloverCost\":\"0\",\"ArbitragePerchange\":\"0.941780821917819\",\"ArbitrageType\":\"Premium\"}]},\"corporate_actions_qr\":[{\"purpose\":\"Results\",\"co_name\":\"DLF Ltd\",\"co_code\":\"6890\",\"isin\":\"INE271C01023\",\"announcementdate\":\"10/19/2024 12:00:00 AM\",\"resultdate\":\"10/25/2024 12:00:00 AM\",\"companyshortname\":\"DLF\",\"facevalue\":\"2\",\"sectorname\":\"Realty\"},{\"purpose\":\"Results\",\"co_name\":\"DLF Ltd\",\"co_code\":\"6890\",\"isin\":\"INE271C01023\",\"announcementdate\":\"7/19/2024 12:00:00 AM\",\"resultdate\":\"7/25/2024 12:00:00 AM\",\"companyshortname\":\"DLF\",\"facevalue\":\"2\",\"sectorname\":\"Realty\"},{\"purpose\":\"Results\",\"co_name\":\"DLF Ltd\",\"co_code\":\"6890\",\"isin\":\"INE271C01023\",\"announcementdate\":\"5/6/2024 12:00:00 AM\",\"resultdate\":\"5/13/2024 12:00:00 AM\",\"companyshortname\":\"DLF\",\"facevalue\":\"2\",\"sectorname\":\"Realty\"},{\"purpose\":\"Results\",\"co_name\":\"DLF Ltd\",\"co_code\":\"6890\",\"isin\":\"INE271C01023\",\"announcementdate\":\"1/17/2024 12:00:00 AM\",\"resultdate\":\"1/24/2024 12:00:00 AM\",\"companyshortname\":\"DLF\",\"facevalue\":\"2\",\"sectorname\":\"Realty\"}],\"chart_data_futures_1d\":{\"25-07-2024\":[{\"ScripCode\":40698,\"Open\":39.5,\"Close\":39.5,\"High\":39.5,\"Low\":39.5,\"Volume\":1050,\"Date\":\"2024-11-27 09:23:00 AM\"},{\"ScripCode\":40698,\"Open\":42,\"Close\":42,\"High\":42,\"Low\":42,\"Volume\":2100,\"Date\":\"2024-11-27 01:43:00 PM\"},{\"ScripCode\":40698,\"Open\":42,\"Close\":39.8,\"High\":42,\"Low\":39.8,\"Volume\":2100,\"Date\":\"2024-11-28 09:24:00 AM\"},{\"ScripCode\":40698,\"Open\":42,\"Close\":42,\"High\":42,\"Low\":42,\"Volume\":8400,\"Date\":\"2024-11-28 11:27:00 AM\"},{\"ScripCode\":40698,\"Open\":44.95,\"Close\":44.95,\"High\":44.95,\"Low\":44.95,\"Volume\":4200,\"Date\":\"2024-11-28 02:24:00 PM\"},{\"ScripCode\":40698,\"Open\":42.75,\"Close\":42.75,\"High\":42.75,\"Low\":42.75,\"Volume\":3150,\"Date\":\"2024-11-28 02:28:00 PM\"}],\"29-08-2024\":[{\"ScripCode\":46843,\"Open\":851.05,\"Close\":848.15,\"High\":851.1,\"Low\":846.2,\"Volume\":19800,\"Date\":\"2024-08-28 09:15:00 AM\"},{\"ScripCode\":46843,\"Open\":848.3,\"Close\":846,\"High\":848.3,\"Low\":846,\"Volume\":17325,\"Date\":\"2024-08-28 09:16:00 AM\"},{\"ScripCode\":46843,\"Open\":846.1,\"Close\":845.7,\"High\":846.7,\"Low\":845.7,\"Volume\":97350,\"Date\":\"2024-08-28 09:17:00 AM\"},{\"ScripCode\":46843,\"Open\":846.05,\"Close\":845.7,\"High\":846.9,\"Low\":845.25,\"Volume\":65175,\"Date\":\"2024-08-28 09:18:00 AM\"},{\"ScripCode\":46843,\"Open\":846,\"Close\":846.45,\"High\":847,\"Low\":846,\"Volume\":37125,\"Date\":\"2024-08-28 09:19:00 AM\"},{\"ScripCode\":46843,\"Open\":846.45,\"Close\":847.85,\"High\":848.6,\"Low\":846.45,\"Volume\":26400,\"Date\":\"2024-08-28 09:20:00 AM\"},{\"ScripCode\":46843,\"Open\":847.85,\"Close\":846.85,\"High\":847.85,\"Low\":846.85,\"Volume\":18150,\"Date\":\"2024-08-28 09:21:00 AM\"},{\"ScripCode\":46843,\"Open\":846.85,\"Close\":847.2,\"High\":847.2,\"Low\":846.8,\"Volume\":30525,\"Date\":\"2024-08-28 09:22:00 AM\"},{\"ScripCode\":46843,\"Open\":847.2,\"Close\":846.95,\"High\":847.2,\"Low\":846.9,\"Volume\":37950,\"Date\":\"2024-08-28 09:23:00 AM\"},{\"ScripCode\":46843,\"Open\":846.95,\"Close\":846.9,\"High\":847.2,\"Low\":846.9,\"Volume\":21450,\"Date\":\"2024-08-28 09:24:00 AM\"},{\"ScripCode\":46843,\"Open\":847.25,\"Close\":847.35,\"High\":847.45,\"Low\":846.9,\"Volume\":42900,\"Date\":\"2024-08-28 09:25:00 AM\"},{\"ScripCode\":46843,\"Open\":847.5,\"Close\":847.2,\"High\":847.6,\"Low\":847,\"Volume\":40425,\"Date\":\"2024-08-28 09:26:00 AM\"},{\"ScripCode\":46843,\"Open\":847.2,\"Close\":847.6,\"High\":847.6,\"Low\":847.2,\"Volume\":18150,\"Date\":\"2024-08-28 09:27:00 AM\"},{\"ScripCode\":46843,\"Open\":847.5,\"Close\":846.75,\"High\":847.5,\"Low\":846.75,\"Volume\":38775,\"Date\":\"2024-08-28 09:28:00 AM\"},{\"ScripCode\":46843,\"Open\":846.75,\"Close\":846.75,\"High\":846.95,\"Low\":846.75,\"Volume\":20625,\"Date\":\"2024-08-28 09:29:00 AM\"},{\"ScripCode\":46843,\"Open\":846.05,\"Close\":845.5,\"High\":846.05,\"Low\":844.9,\"Volume\":28050,\"Date\":\"2024-08-28 09:30:00 AM\"},{\"ScripCode\":46843,\"Open\":845.5,\"Close\":844.8,\"High\":845.55,\"Low\":844.8,\"Volume\":28050,\"Date\":\"2024-08-28 09:31:00 AM\"},{\"ScripCode\":46843,\"Open\":844.8,\"Close\":843.25,\"High\":844.8,\"Low\":843.25,\"Volume\":37950,\"Date\":\"2024-08-28 09:32:00 AM\"},{\"ScripCode\":46843,\"Open\":843.35,\"Close\":843.1,\"High\":843.45,\"Low\":842.15,\"Volume\":48675,\"Date\":\"2024-08-28 09:33:00 AM\"},{\"ScripCode\":46843,\"Open\":843.1,\"Close\":841.8,\"High\":843.1,\"Low\":841.8,\"Volume\":37950,\"Date\":\"2024-08-28 09:34:00 AM\"},{\"ScripCode\":46843,\"Open\":842,\"Close\":841.25,\"High\":842.25,\"Low\":840.5,\"Volume\":55275,\"Date\":\"2024-08-28 09:35:00 AM\"},{\"ScripCode\":46843,\"Open\":841.25,\"Close\":840.7,\"High\":841.25,\"Low\":840.4,\"Volume\":22275,\"Date\":\"2024-08-28 09:36:00 AM\"},{\"ScripCode\":46843,\"Open\":840.65,\"Close\":842.05,\"High\":842.25,\"Low\":840.65,\"Volume\":74250,\"Date\":\"2024-08-28 09:37:00 AM\"},{\"ScripCode\":46843,\"Open\":841.45,\"Close\":840.35,\"High\":841.85,\"Low\":840.2,\"Volume\":42075,\"Date\":\"2024-08-28 09:38:00 AM\"},{\"ScripCode\":46843,\"Open\":840.1,\"Close\":839.95,\"High\":840.2,\"Low\":839.4,\"Volume\":54450,\"Date\":\"2024-08-28 09:39:00 AM\"},{\"ScripCode\":46843,\"Open\":839.95,\"Close\":841.45,\"High\":841.45,\"Low\":839.9,\"Volume\":30525,\"Date\":\"2024-08-28 09:40:00 AM\"},{\"ScripCode\":46843,\"Open\":841.45,\"Close\":842.1,\"High\":842.2,\"Low\":841.05,\"Volume\":57750,\"Date\":\"2024-08-28 09:41:00 AM\"},{\"ScripCode\":46843,\"Open\":842.05,\"Close\":841.8,\"High\":842.25,\"Low\":841.8,\"Volume\":15675,\"Date\":\"2024-08-28 09:42:00 AM\"},{\"ScripCode\":46843,\"Open\":841.8,\"Close\":841,\"High\":842.35,\"Low\":841,\"Volume\":14025,\"Date\":\"2024-08-28 09:43:00 AM\"},{\"ScripCode\":46843,\"Open\":841,\"Close\":841.15,\"High\":841.15,\"Low\":841,\"Volume\":42075,\"Date\":\"2024-08-28 09:44:00 AM\"},{\"ScripCode\":46843,\"Open\":841.15,\"Close\":840.7,\"High\":841.2,\"Low\":840.35,\"Volume\":62700,\"Date\":\"2024-08-28 09:45:00 AM\"},{\"ScripCode\":46843,\"Open\":840.9,\"Close\":841.25,\"High\":841.25,\"Low\":840.9,\"Volume\":14850,\"Date\":\"2024-08-28 09:46:00 AM\"},{\"ScripCode\":46843,\"Open\":842.25,\"Close\":842.2,\"High\":842.65,\"Low\":842,\"Volume\":136125,\"Date\":\"2024-08-28 09:47:00 AM\"},{\"ScripCode\":46843,\"Open\":842.2,\"Close\":842.95,\"High\":843.45,\"Low\":842,\"Volume\":22275,\"Date\":\"2024-08-28 09:48:00 AM\"},{\"ScripCode\":46843,\"Open\":842.45,\"Close\":842.8,\"High\":842.8,\"Low\":842.3,\"Volume\":10725,\"Date\":\"2024-08-28 09:49:00 AM\"},{\"ScripCode\":46843,\"Open\":842.5,\"Close\":842.6,\"High\":842.7,\"Low\":842.5,\"Volume\":21450,\"Date\":\"2024-08-28 09:50:00 AM\"},{\"ScripCode\":46843,\"Open\":842.45,\"Close\":841.65,\"High\":842.45,\"Low\":841.65,\"Volume\":19800,\"Date\":\"2024-08-28 09:51:00 AM\"},{\"ScripCode\":46843,\"Open\":841.65,\"Close\":841.45,\"High\":841.65,\"Low\":841.45,\"Volume\":28875,\"Date\":\"2024-08-28 09:52:00 AM\"},{\"ScripCode\":46843,\"Open\":841.5,\"Close\":841.25,\"High\":841.8,\"Low\":841.25,\"Volume\":22275,\"Date\":\"2024-08-28 09:53:00 AM\"},{\"ScripCode\":46843,\"Open\":841.25,\"Close\":841.25,\"High\":841.25,\"Low\":841.25,\"Volume\":13200,\"Date\":\"2024-08-28 09:54:00 AM\"},{\"ScripCode\":46843,\"Open\":841.25,\"Close\":841.95,\"High\":842.5,\"Low\":841.25,\"Volume\":20625,\"Date\":\"2024-08-28 09:55:00 AM\"},{\"ScripCode\":46843,\"Open\":841.95,\"Close\":840.9,\"High\":841.95,\"Low\":840.9,\"Volume\":20625,\"Date\":\"2024-08-28 09:56:00 AM\"},{\"ScripCode\":46843,\"Open\":840.9,\"Close\":841,\"High\":841,\"Low\":840.9,\"Volume\":9900,\"Date\":\"2024-08-28 09:57:00 AM\"},{\"ScripCode\":46843,\"Open\":841,\"Close\":841.45,\"High\":841.65,\"Low\":841,\"Volume\":12375,\"Date\":\"2024-08-28 09:58:00 AM\"},{\"ScripCode\":46843,\"Open\":841.45,\"Close\":841.95,\"High\":841.95,\"Low\":841.45,\"Volume\":25575,\"Date\":\"2024-08-28 09:59:00 AM\"},{\"ScripCode\":46843,\"Open\":841.95,\"Close\":841.9,\"High\":841.95,\"Low\":841.9,\"Volume\":4950,\"Date\":\"2024-08-28 10:00:00 AM\"},{\"ScripCode\":46843,\"Open\":842,\"Close\":841.45,\"High\":842,\"Low\":841.45,\"Volume\":14025,\"Date\":\"2024-08-28 10:01:00 AM\"},{\"ScripCode\":46843,\"Open\":841.45,\"Close\":841,\"High\":841.45,\"Low\":840.8,\"Volume\":34650,\"Date\":\"2024-08-28 10:02:00 AM\"},{\"ScripCode\":46843,\"Open\":841,\"Close\":841,\"High\":841,\"Low\":841,\"Volume\":18150,\"Date\":\"2024-08-28 10:03:00 AM\"},{\"ScripCode\":46843,\"Open\":841,\"Close\":841.1,\"High\":841.35,\"Low\":841,\"Volume\":14850,\"Date\":\"2024-08-28 10:04:00 AM\"},{\"ScripCode\":46843,\"Open\":841.1,\"Close\":840.8,\"High\":841.25,\"Low\":840.8,\"Volume\":25575,\"Date\":\"2024-08-28 10:05:00 AM\"},{\"ScripCode\":46843,\"Open\":840.6,\"Close\":840.3,\"High\":840.6,\"Low\":840.1,\"Volume\":23925,\"Date\":\"2024-08-28 10:06:00 AM\"},{\"ScripCode\":46843,\"Open\":840.05,\"Close\":840.1,\"High\":840.55,\"Low\":840,\"Volume\":12375,\"Date\":\"2024-08-28 10:07:00 AM\"},{\"ScripCode\":46843,\"Open\":840.1,\"Close\":840.7,\"High\":841.1,\"Low\":840.1,\"Volume\":61875,\"Date\":\"2024-08-28 10:08:00 AM\"},{\"ScripCode\":46843,\"Open\":840.55,\"Close\":840.15,\"High\":840.8,\"Low\":840.15,\"Volume\":22275,\"Date\":\"2024-08-28 10:09:00 AM\"},{\"ScripCode\":46843,\"Open\":840.25,\"Close\":840.3,\"High\":840.55,\"Low\":840.2,\"Volume\":14850,\"Date\":\"2024-08-28 10:10:00 AM\"},{\"ScripCode\":46843,\"Open\":840.3,\"Close\":840,\"High\":840.5,\"Low\":840,\"Volume\":31350,\"Date\":\"2024-08-28 10:11:00 AM\"},{\"ScripCode\":46843,\"Open\":839.75,\"Close\":839,\"High\":839.75,\"Low\":838.75,\"Volume\":56925,\"Date\":\"2024-08-28 10:12:00 AM\"},{\"ScripCode\":46843,\"Open\":839,\"Close\":839.25,\"High\":839.25,\"Low\":838.75,\"Volume\":18150,\"Date\":\"2024-08-28 10:13:00 AM\"},{\"ScripCode\":46843,\"Open\":839.25,\"Close\":839.3,\"High\":839.3,\"Low\":838.85,\"Volume\":26400,\"Date\":\"2024-08-28 10:14:00 AM\"},{\"ScripCode\":46843,\"Open\":839.3,\"Close\":838.25,\"High\":839.3,\"Low\":837.85,\"Volume\":52800,\"Date\":\"2024-08-28 10:15:00 AM\"},{\"ScripCode\":46843,\"Open\":837.95,\"Close\":838,\"High\":838.4,\"Low\":837.75,\"Volume\":15675,\"Date\":\"2024-08-28 10:16:00 AM\"},{\"ScripCode\":46843,\"Open\":838.15,\"Close\":838.05,\"High\":839,\"Low\":837.55,\"Volume\":79200,\"Date\":\"2024-08-28 10:17:00 AM\"},{\"ScripCode\":46843,\"Open\":838.15,\"Close\":839.45,\"High\":839.45,\"Low\":837.85,\"Volume\":18150,\"Date\":\"2024-08-28 10:18:00 AM\"},{\"ScripCode\":46843,\"Open\":839.45,\"Close\":838.95,\"High\":839.45,\"Low\":838.95,\"Volume\":13200,\"Date\":\"2024-08-28 10:19:00 AM\"},{\"ScripCode\":46843,\"Open\":839,\"Close\":839.05,\"High\":839.05,\"Low\":838.6,\"Volume\":30525,\"Date\":\"2024-08-28 10:20:00 AM\"},{\"ScripCode\":46843,\"Open\":839.05,\"Close\":839.5,\"High\":839.6,\"Low\":839.05,\"Volume\":22275,\"Date\":\"2024-08-28 10:21:00 AM\"},{\"ScripCode\":46843,\"Open\":839.5,\"Close\":840.5,\"High\":840.5,\"Low\":839.5,\"Volume\":14850,\"Date\":\"2024-08-28 10:22:00 AM\"},{\"ScripCode\":46843,\"Open\":840.75,\"Close\":841,\"High\":841,\"Low\":840.3,\"Volume\":37950,\"Date\":\"2024-08-28 10:23:00 AM\"},{\"ScripCode\":46843,\"Open\":841,\"Close\":840.05,\"High\":841,\"Low\":840.05,\"Volume\":26400,\"Date\":\"2024-08-28 10:24:00 AM\"},{\"ScripCode\":46843,\"Open\":840.05,\"Close\":840,\"High\":840.05,\"Low\":840,\"Volume\":23925,\"Date\":\"2024-08-28 10:25:00 AM\"},{\"ScripCode\":46843,\"Open\":840,\"Close\":840.55,\"High\":840.65,\"Low\":840,\"Volume\":34650,\"Date\":\"2024-08-28 10:26:00 AM\"},{\"ScripCode\":46843,\"Open\":840.25,\"Close\":839.8,\"High\":840.25,\"Low\":839.8,\"Volume\":15675,\"Date\":\"2024-08-28 10:27:00 AM\"},{\"ScripCode\":46843,\"Open\":839.8,\"Close\":839.9,\"High\":840.35,\"Low\":839.8,\"Volume\":16500,\"Date\":\"2024-08-28 10:28:00 AM\"},{\"ScripCode\":46843,\"Open\":839.9,\"Close\":839.3,\"High\":839.9,\"Low\":839.3,\"Volume\":32175,\"Date\":\"2024-08-28 10:29:00 AM\"},{\"ScripCode\":46843,\"Open\":839.4,\"Close\":840.05,\"High\":840.05,\"Low\":839.4,\"Volume\":19800,\"Date\":\"2024-08-28 10:30:00 AM\"},{\"ScripCode\":46843,\"Open\":840.05,\"Close\":839.7,\"High\":840.05,\"Low\":839.7,\"Volume\":12375,\"Date\":\"2024-08-28 10:31:00 AM\"},{\"ScripCode\":46843,\"Open\":839.45,\"Close\":839.5,\"High\":839.5,\"Low\":839.45,\"Volume\":42075,\"Date\":\"2024-08-28 10:32:00 AM\"},{\"ScripCode\":46843,\"Open\":839.5,\"Close\":839.45,\"High\":839.5,\"Low\":839.45,\"Volume\":11550,\"Date\":\"2024-08-28 10:33:00 AM\"},{\"ScripCode\":46843,\"Open\":839.45,\"Close\":839.5,\"High\":839.9,\"Low\":839.45,\"Volume\":21450,\"Date\":\"2024-08-28 10:34:00 AM\"},{\"ScripCode\":46843,\"Open\":839.5,\"Close\":839.5,\"High\":839.5,\"Low\":839.5,\"Volume\":9075,\"Date\":\"2024-08-28 10:35:00 AM\"},{\"ScripCode\":46843,\"Open\":839.65,\"Close\":839,\"High\":839.65,\"Low\":839,\"Volume\":63525,\"Date\":\"2024-08-28 10:36:00 AM\"},{\"ScripCode\":46843,\"Open\":839.25,\"Close\":839,\"High\":839.7,\"Low\":838.95,\"Volume\":24750,\"Date\":\"2024-08-28 10:37:00 AM\"},{\"ScripCode\":46843,\"Open\":839,\"Close\":838.9,\"High\":839.4,\"Low\":838.9,\"Volume\":33000,\"Date\":\"2024-08-28 10:38:00 AM\"},{\"ScripCode\":46843,\"Open\":839.35,\"Close\":840.05,\"High\":840.05,\"Low\":839.25,\"Volume\":22275,\"Date\":\"2024-08-28 10:39:00 AM\"},{\"ScripCode\":46843,\"Open\":839.7,\"Close\":839.2,\"High\":839.8,\"Low\":839.2,\"Volume\":19800,\"Date\":\"2024-08-28 10:40:00 AM\"},{\"ScripCode\":46843,\"Open\":839.1,\"Close\":839,\"High\":839.1,\"Low\":839,\"Volume\":30525,\"Date\":\"2024-08-28 10:41:00 AM\"},{\"ScripCode\":46843,\"Open\":838.85,\"Close\":838.6,\"High\":838.85,\"Low\":838.6,\"Volume\":61875,\"Date\":\"2024-08-28 10:42:00 AM\"},{\"ScripCode\":46843,\"Open\":838.85,\"Close\":838.7,\"High\":838.85,\"Low\":838.7,\"Volume\":37125,\"Date\":\"2024-08-28 10:43:00 AM\"},{\"ScripCode\":46843,\"Open\":838.7,\"Close\":838.8,\"High\":838.8,\"Low\":838.7,\"Volume\":37950,\"Date\":\"2024-08-28 10:44:00 AM\"},{\"ScripCode\":46843,\"Open\":838.75,\"Close\":838.7,\"High\":838.75,\"Low\":838.7,\"Volume\":11550,\"Date\":\"2024-08-28 10:45:00 AM\"},{\"ScripCode\":46843,\"Open\":838.45,\"Close\":838.7,\"High\":838.7,\"Low\":838.45,\"Volume\":48675,\"Date\":\"2024-08-28 10:46:00 AM\"},{\"ScripCode\":46843,\"Open\":838.7,\"Close\":838.75,\"High\":838.75,\"Low\":838.7,\"Volume\":11550,\"Date\":\"2024-08-28 10:47:00 AM\"},{\"ScripCode\":46843,\"Open\":839,\"Close\":839.3,\"High\":839.3,\"Low\":839,\"Volume\":14025,\"Date\":\"2024-08-28 10:48:00 AM\"},{\"ScripCode\":46843,\"Open\":839.3,\"Close\":839.3,\"High\":839.3,\"Low\":839.3,\"Volume\":17325,\"Date\":\"2024-08-28 10:49:00 AM\"},{\"ScripCode\":46843,\"Open\":839.5,\"Close\":839.3,\"High\":839.5,\"Low\":839.3,\"Volume\":14850,\"Date\":\"2024-08-28 10:50:00 AM\"},{\"ScripCode\":46843,\"Open\":839.1,\"Close\":839.1,\"High\":839.1,\"Low\":839,\"Volume\":26400,\"Date\":\"2024-08-28 10:51:00 AM\"},{\"ScripCode\":46843,\"Open\":839.2,\"Close\":839.2,\"High\":839.2,\"Low\":839.2,\"Volume\":9075,\"Date\":\"2024-08-28 10:52:00 AM\"},{\"ScripCode\":46843,\"Open\":839.6,\"Close\":839.9,\"High\":839.9,\"Low\":839.6,\"Volume\":44550,\"Date\":\"2024-08-28 10:53:00 AM\"},{\"ScripCode\":46843,\"Open\":839.9,\"Close\":840.15,\"High\":840.15,\"Low\":839.85,\"Volume\":41250,\"Date\":\"2024-08-28 10:54:00 AM\"},{\"ScripCode\":46843,\"Open\":840.05,\"Close\":839.9,\"High\":840.05,\"Low\":839.9,\"Volume\":10725,\"Date\":\"2024-08-28 10:55:00 AM\"},{\"ScripCode\":46843,\"Open\":839.9,\"Close\":839.2,\"High\":839.9,\"Low\":839.2,\"Volume\":19800,\"Date\":\"2024-08-28 10:56:00 AM\"},{\"ScripCode\":46843,\"Open\":839.2,\"Close\":839.25,\"High\":839.25,\"Low\":839.2,\"Volume\":25575,\"Date\":\"2024-08-28 10:57:00 AM\"},{\"ScripCode\":46843,\"Open\":839.9,\"Close\":840.15,\"High\":840.15,\"Low\":839.7,\"Volume\":23100,\"Date\":\"2024-08-28 10:58:00 AM\"},{\"ScripCode\":46843,\"Open\":840.4,\"Close\":841,\"High\":841,\"Low\":840.3,\"Volume\":17325,\"Date\":\"2024-08-28 10:59:00 AM\"},{\"ScripCode\":46843,\"Open\":840.95,\"Close\":840.6,\"High\":841.05,\"Low\":840.6,\"Volume\":47025,\"Date\":\"2024-08-28 11:00:00 AM\"},{\"ScripCode\":46843,\"Open\":840.6,\"Close\":840.1,\"High\":840.6,\"Low\":840.1,\"Volume\":34650,\"Date\":\"2024-08-28 11:01:00 AM\"},{\"ScripCode\":46843,\"Open\":840.1,\"Close\":839.25,\"High\":840.15,\"Low\":839.1,\"Volume\":41250,\"Date\":\"2024-08-28 11:02:00 AM\"},{\"ScripCode\":46843,\"Open\":839.4,\"Close\":839.1,\"High\":839.4,\"Low\":839.05,\"Volume\":31350,\"Date\":\"2024-08-28 11:03:00 AM\"},{\"ScripCode\":46843,\"Open\":839.1,\"Close\":839.3,\"High\":839.3,\"Low\":839.1,\"Volume\":4125,\"Date\":\"2024-08-28 11:04:00 AM\"},{\"ScripCode\":46843,\"Open\":839.4,\"Close\":839.55,\"High\":839.55,\"Low\":839.4,\"Volume\":14025,\"Date\":\"2024-08-28 11:05:00 AM\"},{\"ScripCode\":46843,\"Open\":839.7,\"Close\":839.75,\"High\":839.75,\"Low\":839.7,\"Volume\":18975,\"Date\":\"2024-08-28 11:06:00 AM\"},{\"ScripCode\":46843,\"Open\":839.75,\"Close\":840,\"High\":840,\"Low\":839.75,\"Volume\":18150,\"Date\":\"2024-08-28 11:07:00 AM\"},{\"ScripCode\":46843,\"Open\":840,\"Close\":840,\"High\":840,\"Low\":840,\"Volume\":17325,\"Date\":\"2024-08-28 11:08:00 AM\"},{\"ScripCode\":46843,\"Open\":839.8,\"Close\":840.4,\"High\":840.6,\"Low\":839.8,\"Volume\":40425,\"Date\":\"2024-08-28 11:09:00 AM\"},{\"ScripCode\":46843,\"Open\":840.4,\"Close\":840,\"High\":840.4,\"Low\":840,\"Volume\":16500,\"Date\":\"2024-08-28 11:10:00 AM\"},{\"ScripCode\":46843,\"Open\":840,\"Close\":840.05,\"High\":840.05,\"Low\":840,\"Volume\":6600,\"Date\":\"2024-08-28 11:11:00 AM\"},{\"ScripCode\":46843,\"Open\":840.7,\"Close\":840.3,\"High\":840.7,\"Low\":840,\"Volume\":39600,\"Date\":\"2024-08-28 11:12:00 AM\"},{\"ScripCode\":46843,\"Open\":840.3,\"Close\":840.7,\"High\":840.7,\"Low\":840.2,\"Volume\":11550,\"Date\":\"2024-08-28 11:13:00 AM\"},{\"ScripCode\":46843,\"Open\":840.75,\"Close\":841.05,\"High\":841.05,\"Low\":840.75,\"Volume\":25575,\"Date\":\"2024-08-28 11:14:00 AM\"},{\"ScripCode\":46843,\"Open\":841,\"Close\":841,\"High\":841,\"Low\":841,\"Volume\":10725,\"Date\":\"2024-08-28 11:15:00 AM\"},{\"ScripCode\":46843,\"Open\":841,\"Close\":841.3,\"High\":841.3,\"Low\":841,\"Volume\":8250,\"Date\":\"2024-08-28 11:16:00 AM\"},{\"ScripCode\":46843,\"Open\":841.3,\"Close\":841.65,\"High\":841.65,\"Low\":841.15,\"Volume\":14850,\"Date\":\"2024-08-28 11:17:00 AM\"},{\"ScripCode\":46843,\"Open\":841.7,\"Close\":841.95,\"High\":841.95,\"Low\":841.7,\"Volume\":28050,\"Date\":\"2024-08-28 11:18:00 AM\"},{\"ScripCode\":46843,\"Open\":841.7,\"Close\":841.7,\"High\":841.7,\"Low\":841.7,\"Volume\":9900,\"Date\":\"2024-08-28 11:19:00 AM\"},{\"ScripCode\":46843,\"Open\":841.7,\"Close\":841.7,\"High\":841.7,\"Low\":841.7,\"Volume\":7425,\"Date\":\"2024-08-28 11:20:00 AM\"},{\"ScripCode\":46843,\"Open\":841.45,\"Close\":841.45,\"High\":841.45,\"Low\":841.45,\"Volume\":25575,\"Date\":\"2024-08-28 11:21:00 AM\"},{\"ScripCode\":46843,\"Open\":841.45,\"Close\":841.65,\"High\":841.65,\"Low\":841.45,\"Volume\":24750,\"Date\":\"2024-08-28 11:22:00 AM\"},{\"ScripCode\":46843,\"Open\":841.65,\"Close\":841.65,\"High\":841.95,\"Low\":841.65,\"Volume\":15675,\"Date\":\"2024-08-28 11:23:00 AM\"},{\"ScripCode\":46843,\"Open\":841.65,\"Close\":841.5,\"High\":841.65,\"Low\":841.5,\"Volume\":23925,\"Date\":\"2024-08-28 11:24:00 AM\"},{\"ScripCode\":46843,\"Open\":841.5,\"Close\":841.25,\"High\":841.5,\"Low\":841.25,\"Volume\":15675,\"Date\":\"2024-08-28 11:25:00 AM\"},{\"ScripCode\":46843,\"Open\":841.3,\"Close\":840.95,\"High\":841.3,\"Low\":840.95,\"Volume\":29700,\"Date\":\"2024-08-28 11:26:00 AM\"},{\"ScripCode\":46843,\"Open\":840.95,\"Close\":840.7,\"High\":841.1,\"Low\":840.7,\"Volume\":37950,\"Date\":\"2024-08-28 11:27:00 AM\"},{\"ScripCode\":46843,\"Open\":840.7,\"Close\":840.5,\"High\":840.7,\"Low\":840.5,\"Volume\":6600,\"Date\":\"2024-08-28 11:28:00 AM\"},{\"ScripCode\":46843,\"Open\":840.5,\"Close\":840.55,\"High\":840.7,\"Low\":840.5,\"Volume\":9900,\"Date\":\"2024-08-28 11:29:00 AM\"},{\"ScripCode\":46843,\"Open\":840.55,\"Close\":840.7,\"High\":840.7,\"Low\":840.55,\"Volume\":9075,\"Date\":\"2024-08-28 11:30:00 AM\"},{\"ScripCode\":46843,\"Open\":840.6,\"Close\":840.5,\"High\":840.6,\"Low\":840.5,\"Volume\":18975,\"Date\":\"2024-08-28 11:31:00 AM\"},{\"ScripCode\":46843,\"Open\":840.5,\"Close\":840.5,\"High\":840.5,\"Low\":840.5,\"Volume\":11550,\"Date\":\"2024-08-28 11:32:00 AM\"},{\"ScripCode\":46843,\"Open\":840.9,\"Close\":840.9,\"High\":840.9,\"Low\":840.9,\"Volume\":8250,\"Date\":\"2024-08-28 11:33:00 AM\"},{\"ScripCode\":46843,\"Open\":840.9,\"Close\":840.25,\"High\":840.9,\"Low\":840.25,\"Volume\":30525,\"Date\":\"2024-08-28 11:34:00 AM\"},{\"ScripCode\":46843,\"Open\":840.65,\"Close\":840.45,\"High\":840.65,\"Low\":840.45,\"Volume\":14850,\"Date\":\"2024-08-28 11:35:00 AM\"},{\"ScripCode\":46843,\"Open\":840.45,\"Close\":840.45,\"High\":840.45,\"Low\":840.45,\"Volume\":18150,\"Date\":\"2024-08-28 11:36:00 AM\"},{\"ScripCode\":46843,\"Open\":841,\"Close\":840.95,\"High\":841,\"Low\":840.95,\"Volume\":23925,\"Date\":\"2024-08-28 11:37:00 AM\"},{\"ScripCode\":46843,\"Open\":840.95,\"Close\":841.05,\"High\":841.05,\"Low\":840.95,\"Volume\":10725,\"Date\":\"2024-08-28 11:38:00 AM\"},{\"ScripCode\":46843,\"Open\":841.05,\"Close\":840.8,\"High\":841.05,\"Low\":840.8,\"Volume\":8250,\"Date\":\"2024-08-28 11:39:00 AM\"},{\"ScripCode\":46843,\"Open\":840.6,\"Close\":840.5,\"High\":840.6,\"Low\":840.5,\"Volume\":40425,\"Date\":\"2024-08-28 11:40:00 AM\"},{\"ScripCode\":46843,\"Open\":840.5,\"Close\":840.55,\"High\":840.55,\"Low\":840.5,\"Volume\":9900,\"Date\":\"2024-08-28 11:41:00 AM\"},{\"ScripCode\":46843,\"Open\":840.55,\"Close\":840.55,\"High\":840.55,\"Low\":840.55,\"Volume\":22275,\"Date\":\"2024-08-28 11:42:00 AM\"},{\"ScripCode\":46843,\"Open\":840.55,\"Close\":840.55,\"High\":840.55,\"Low\":840.55,\"Volume\":4125,\"Date\":\"2024-08-28 11:43:00 AM\"},{\"ScripCode\":46843,\"Open\":840.55,\"Close\":840.8,\"High\":840.8,\"Low\":840.55,\"Volume\":14850,\"Date\":\"2024-08-28 11:44:00 AM\"},{\"ScripCode\":46843,\"Open\":840.9,\"Close\":840.85,\"High\":840.9,\"Low\":840.85,\"Volume\":12375,\"Date\":\"2024-08-28 11:45:00 AM\"},{\"ScripCode\":46843,\"Open\":840.85,\"Close\":840.7,\"High\":840.85,\"Low\":840.7,\"Volume\":17325,\"Date\":\"2024-08-28 11:46:00 AM\"},{\"ScripCode\":46843,\"Open\":840.9,\"Close\":841.2,\"High\":841.2,\"Low\":840.9,\"Volume\":12375,\"Date\":\"2024-08-28 11:47:00 AM\"},{\"ScripCode\":46843,\"Open\":841.2,\"Close\":841.2,\"High\":841.2,\"Low\":841.2,\"Volume\":9075,\"Date\":\"2024-08-28 11:48:00 AM\"},{\"ScripCode\":46843,\"Open\":841.2,\"Close\":841.7,\"High\":841.7,\"Low\":841.2,\"Volume\":31350,\"Date\":\"2024-08-28 11:49:00 AM\"},{\"ScripCode\":46843,\"Open\":841.7,\"Close\":842.15,\"High\":842.2,\"Low\":841.7,\"Volume\":20625,\"Date\":\"2024-08-28 11:50:00 AM\"},{\"ScripCode\":46843,\"Open\":842.15,\"Close\":841.8,\"High\":842.2,\"Low\":841.75,\"Volume\":18150,\"Date\":\"2024-08-28 11:51:00 AM\"},{\"ScripCode\":46843,\"Open\":841.8,\"Close\":841.8,\"High\":841.8,\"Low\":841.8,\"Volume\":13200,\"Date\":\"2024-08-28 11:52:00 AM\"},{\"ScripCode\":46843,\"Open\":841.8,\"Close\":841.85,\"High\":841.85,\"Low\":841.8,\"Volume\":7425,\"Date\":\"2024-08-28 11:53:00 AM\"},{\"ScripCode\":46843,\"Open\":841.75,\"Close\":842,\"High\":842,\"Low\":841.75,\"Volume\":51150,\"Date\":\"2024-08-28 11:54:00 AM\"},{\"ScripCode\":46843,\"Open\":842,\"Close\":842,\"High\":842,\"Low\":842,\"Volume\":9900,\"Date\":\"2024-08-28 11:55:00 AM\"},{\"ScripCode\":46843,\"Open\":842,\"Close\":841.75,\"High\":842,\"Low\":841.75,\"Volume\":22275,\"Date\":\"2024-08-28 11:56:00 AM\"},{\"ScripCode\":46843,\"Open\":841.75,\"Close\":841.4,\"High\":841.75,\"Low\":841.4,\"Volume\":57750,\"Date\":\"2024-08-28 11:57:00 AM\"},{\"ScripCode\":46843,\"Open\":841.8,\"Close\":842.9,\"High\":842.9,\"Low\":841.8,\"Volume\":47850,\"Date\":\"2024-08-28 11:58:00 AM\"},{\"ScripCode\":46843,\"Open\":842.8,\"Close\":841.9,\"High\":842.8,\"Low\":841.9,\"Volume\":19800,\"Date\":\"2024-08-28 11:59:00 AM\"},{\"ScripCode\":46843,\"Open\":841.9,\"Close\":842,\"High\":842,\"Low\":841.9,\"Volume\":9075,\"Date\":\"2024-08-28 12:00:00 PM\"},{\"ScripCode\":46843,\"Open\":842,\"Close\":842,\"High\":842,\"Low\":842,\"Volume\":20625,\"Date\":\"2024-08-28 12:01:00 PM\"},{\"ScripCode\":46843,\"Open\":842.2,\"Close\":841.8,\"High\":842.2,\"Low\":841.8,\"Volume\":12375,\"Date\":\"2024-08-28 12:02:00 PM\"},{\"ScripCode\":46843,\"Open\":841.8,\"Close\":841.45,\"High\":841.8,\"Low\":841.45,\"Volume\":19800,\"Date\":\"2024-08-28 12:03:00 PM\"},{\"ScripCode\":46843,\"Open\":841.45,\"Close\":841.55,\"High\":841.55,\"Low\":841.45,\"Volume\":38775,\"Date\":\"2024-08-28 12:04:00 PM\"},{\"ScripCode\":46843,\"Open\":841.3,\"Close\":841.1,\"High\":841.3,\"Low\":841.1,\"Volume\":14850,\"Date\":\"2024-08-28 12:05:00 PM\"},{\"ScripCode\":46843,\"Open\":841.1,\"Close\":841.1,\"High\":841.1,\"Low\":841.1,\"Volume\":44550,\"Date\":\"2024-08-28 12:06:00 PM\"},{\"ScripCode\":46843,\"Open\":840.3,\"Close\":841,\"High\":841,\"Low\":840.3,\"Volume\":51150,\"Date\":\"2024-08-28 12:07:00 PM\"},{\"ScripCode\":46843,\"Open\":841,\"Close\":840.75,\"High\":841,\"Low\":840.7,\"Volume\":14850,\"Date\":\"2024-08-28 12:08:00 PM\"},{\"ScripCode\":46843,\"Open\":840.75,\"Close\":840.8,\"High\":841,\"Low\":840.75,\"Volume\":13200,\"Date\":\"2024-08-28 12:09:00 PM\"},{\"ScripCode\":46843,\"Open\":840.8,\"Close\":840.65,\"High\":840.8,\"Low\":840.65,\"Volume\":23100,\"Date\":\"2024-08-28 12:10:00 PM\"},{\"ScripCode\":46843,\"Open\":840.65,\"Close\":840.65,\"High\":840.65,\"Low\":840.65,\"Volume\":9900,\"Date\":\"2024-08-28 12:11:00 PM\"},{\"ScripCode\":46843,\"Open\":840.75,\"Close\":840.65,\"High\":840.75,\"Low\":840.65,\"Volume\":14025,\"Date\":\"2024-08-28 12:12:00 PM\"},{\"ScripCode\":46843,\"Open\":840.65,\"Close\":840.65,\"High\":840.65,\"Low\":840.65,\"Volume\":28050,\"Date\":\"2024-08-28 12:13:00 PM\"},{\"ScripCode\":46843,\"Open\":840.65,\"Close\":840.65,\"High\":840.65,\"Low\":840.65,\"Volume\":54450,\"Date\":\"2024-08-28 12:14:00 PM\"},{\"ScripCode\":46843,\"Open\":840.6,\"Close\":840.5,\"High\":840.6,\"Low\":840.5,\"Volume\":45375,\"Date\":\"2024-08-28 12:15:00 PM\"},{\"ScripCode\":46843,\"Open\":840.6,\"Close\":840.7,\"High\":840.7,\"Low\":840.6,\"Volume\":30525,\"Date\":\"2024-08-28 12:16:00 PM\"},{\"ScripCode\":46843,\"Open\":840.7,\"Close\":840.65,\"High\":840.7,\"Low\":840.65,\"Volume\":9075,\"Date\":\"2024-08-28 12:17:00 PM\"},{\"ScripCode\":46843,\"Open\":840.65,\"Close\":840.7,\"High\":840.7,\"Low\":840.65,\"Volume\":11550,\"Date\":\"2024-08-28 12:18:00 PM\"},{\"ScripCode\":46843,\"Open\":840.7,\"Close\":840.7,\"High\":840.7,\"Low\":840.7,\"Volume\":15675,\"Date\":\"2024-08-28 12:19:00 PM\"},{\"ScripCode\":46843,\"Open\":841,\"Close\":841.25,\"High\":841.25,\"Low\":841,\"Volume\":20625,\"Date\":\"2024-08-28 12:20:00 PM\"},{\"ScripCode\":46843,\"Open\":841.25,\"Close\":841.25,\"High\":841.25,\"Low\":841.25,\"Volume\":7425,\"Date\":\"2024-08-28 12:21:00 PM\"},{\"ScripCode\":46843,\"Open\":841.25,\"Close\":841.9,\"High\":841.9,\"Low\":841.25,\"Volume\":32175,\"Date\":\"2024-08-28 12:22:00 PM\"},{\"ScripCode\":46843,\"Open\":842.25,\"Close\":842,\"High\":842.25,\"Low\":842,\"Volume\":15675,\"Date\":\"2024-08-28 12:23:00 PM\"},{\"ScripCode\":46843,\"Open\":842,\"Close\":842.2,\"High\":842.3,\"Low\":842,\"Volume\":23925,\"Date\":\"2024-08-28 12:24:00 PM\"},{\"ScripCode\":46843,\"Open\":842.2,\"Close\":842.2,\"High\":842.2,\"Low\":842.2,\"Volume\":14850,\"Date\":\"2024-08-28 12:25:00 PM\"},{\"ScripCode\":46843,\"Open\":841.8,\"Close\":841.5,\"High\":841.8,\"Low\":841.5,\"Volume\":98175,\"Date\":\"2024-08-28 12:26:00 PM\"},{\"ScripCode\":46843,\"Open\":841.5,\"Close\":841.45,\"High\":841.5,\"Low\":841.45,\"Volume\":16500,\"Date\":\"2024-08-28 12:27:00 PM\"},{\"ScripCode\":46843,\"Open\":841.45,\"Close\":841.2,\"High\":841.45,\"Low\":841.15,\"Volume\":19800,\"Date\":\"2024-08-28 12:28:00 PM\"},{\"ScripCode\":46843,\"Open\":841.2,\"Close\":841.2,\"High\":841.2,\"Low\":841.2,\"Volume\":17325,\"Date\":\"2024-08-28 12:29:00 PM\"},{\"ScripCode\":46843,\"Open\":841.2,\"Close\":841.2,\"High\":841.2,\"Low\":841.2,\"Volume\":12375,\"Date\":\"2024-08-28 12:30:00 PM\"},{\"ScripCode\":46843,\"Open\":841.2,\"Close\":841.2,\"High\":841.2,\"Low\":841.2,\"Volume\":81675,\"Date\":\"2024-08-28 12:31:00 PM\"},{\"ScripCode\":46843,\"Open\":841.5,\"Close\":841.35,\"High\":841.5,\"Low\":841.3,\"Volume\":28050,\"Date\":\"2024-08-28 12:32:00 PM\"},{\"ScripCode\":46843,\"Open\":841.35,\"Close\":841.05,\"High\":841.35,\"Low\":841.05,\"Volume\":26400,\"Date\":\"2024-08-28 12:33:00 PM\"},{\"ScripCode\":46843,\"Open\":841.05,\"Close\":841.3,\"High\":841.5,\"Low\":841.05,\"Volume\":35475,\"Date\":\"2024-08-28 12:34:00 PM\"},{\"ScripCode\":46843,\"Open\":841.35,\"Close\":841.9,\"High\":841.9,\"Low\":841.35,\"Volume\":28050,\"Date\":\"2024-08-28 12:35:00 PM\"},{\"ScripCode\":46843,\"Open\":841.9,\"Close\":841.6,\"High\":841.9,\"Low\":841.45,\"Volume\":322575,\"Date\":\"2024-08-28 12:36:00 PM\"},{\"ScripCode\":46843,\"Open\":841.4,\"Close\":841.5,\"High\":841.5,\"Low\":841.25,\"Volume\":132000,\"Date\":\"2024-08-28 12:37:00 PM\"},{\"ScripCode\":46843,\"Open\":841.4,\"Close\":841.7,\"High\":841.7,\"Low\":841.4,\"Volume\":24750,\"Date\":\"2024-08-28 12:38:00 PM\"},{\"ScripCode\":46843,\"Open\":841.7,\"Close\":841.7,\"High\":841.7,\"Low\":841.7,\"Volume\":12375,\"Date\":\"2024-08-28 12:39:00 PM\"},{\"ScripCode\":46843,\"Open\":841.65,\"Close\":841.85,\"High\":841.85,\"Low\":841.55,\"Volume\":12375,\"Date\":\"2024-08-28 12:40:00 PM\"},{\"ScripCode\":46843,\"Open\":841.4,\"Close\":841.3,\"High\":841.4,\"Low\":841.3,\"Volume\":24750,\"Date\":\"2024-08-28 12:41:00 PM\"},{\"ScripCode\":46843,\"Open\":841.3,\"Close\":841.25,\"High\":841.3,\"Low\":841.25,\"Volume\":15675,\"Date\":\"2024-08-28 12:42:00 PM\"},{\"ScripCode\":46843,\"Open\":841.2,\"Close\":841.05,\"High\":841.2,\"Low\":841.05,\"Volume\":22275,\"Date\":\"2024-08-28 12:43:00 PM\"},{\"ScripCode\":46843,\"Open\":841.05,\"Close\":840.65,\"High\":841.05,\"Low\":840.65,\"Volume\":6600,\"Date\":\"2024-08-28 12:44:00 PM\"},{\"ScripCode\":46843,\"Open\":840.65,\"Close\":840.65,\"High\":840.65,\"Low\":840.65,\"Volume\":6600,\"Date\":\"2024-08-28 12:45:00 PM\"},{\"ScripCode\":46843,\"Open\":840.65,\"Close\":839.95,\"High\":840.65,\"Low\":839.75,\"Volume\":35475,\"Date\":\"2024-08-28 12:46:00 PM\"},{\"ScripCode\":46843,\"Open\":839.95,\"Close\":840.15,\"High\":840.15,\"Low\":839.6,\"Volume\":11550,\"Date\":\"2024-08-28 12:47:00 PM\"},{\"ScripCode\":46843,\"Open\":840.15,\"Close\":839.7,\"High\":840.15,\"Low\":839.7,\"Volume\":14025,\"Date\":\"2024-08-28 12:48:00 PM\"},{\"ScripCode\":46843,\"Open\":839.7,\"Close\":840.25,\"High\":840.25,\"Low\":839.7,\"Volume\":55275,\"Date\":\"2024-08-28 12:49:00 PM\"},{\"ScripCode\":46843,\"Open\":840.25,\"Close\":840,\"High\":840.25,\"Low\":840,\"Volume\":8250,\"Date\":\"2024-08-28 12:50:00 PM\"},{\"ScripCode\":46843,\"Open\":840,\"Close\":840,\"High\":840,\"Low\":840,\"Volume\":4950,\"Date\":\"2024-08-28 12:51:00 PM\"},{\"ScripCode\":46843,\"Open\":840,\"Close\":840.05,\"High\":840.05,\"Low\":840,\"Volume\":13200,\"Date\":\"2024-08-28 12:52:00 PM\"},{\"ScripCode\":46843,\"Open\":840.05,\"Close\":840,\"High\":840.05,\"Low\":840,\"Volume\":24750,\"Date\":\"2024-08-28 12:53:00 PM\"},{\"ScripCode\":46843,\"Open\":839.8,\"Close\":839.75,\"High\":839.8,\"Low\":839.75,\"Volume\":14850,\"Date\":\"2024-08-28 12:54:00 PM\"},{\"ScripCode\":46843,\"Open\":839.75,\"Close\":839.85,\"High\":839.85,\"Low\":839.75,\"Volume\":7425,\"Date\":\"2024-08-28 12:55:00 PM\"},{\"ScripCode\":46843,\"Open\":839.85,\"Close\":839.85,\"High\":839.85,\"Low\":839.85,\"Volume\":23100,\"Date\":\"2024-08-28 12:56:00 PM\"},{\"ScripCode\":46843,\"Open\":839.85,\"Close\":839.85,\"High\":839.85,\"Low\":839.85,\"Volume\":44550,\"Date\":\"2024-08-28 12:57:00 PM\"},{\"ScripCode\":46843,\"Open\":839.9,\"Close\":839.7,\"High\":839.9,\"Low\":839.7,\"Volume\":14025,\"Date\":\"2024-08-28 12:58:00 PM\"},{\"ScripCode\":46843,\"Open\":839.7,\"Close\":839.85,\"High\":839.85,\"Low\":839.7,\"Volume\":23100,\"Date\":\"2024-08-28 12:59:00 PM\"},{\"ScripCode\":46843,\"Open\":840,\"Close\":840.35,\"High\":840.35,\"Low\":840,\"Volume\":9900,\"Date\":\"2024-08-28 01:00:00 PM\"},{\"ScripCode\":46843,\"Open\":840.35,\"Close\":840.1,\"High\":840.35,\"Low\":840.1,\"Volume\":6600,\"Date\":\"2024-08-28 01:01:00 PM\"},{\"ScripCode\":46843,\"Open\":840.1,\"Close\":840.25,\"High\":840.25,\"Low\":840.1,\"Volume\":24750,\"Date\":\"2024-08-28 01:02:00 PM\"},{\"ScripCode\":46843,\"Open\":840.05,\"Close\":840.05,\"High\":840.05,\"Low\":840.05,\"Volume\":9900,\"Date\":\"2024-08-28 01:03:00 PM\"},{\"ScripCode\":46843,\"Open\":840.05,\"Close\":840.05,\"High\":840.05,\"Low\":840.05,\"Volume\":16500,\"Date\":\"2024-08-28 01:04:00 PM\"},{\"ScripCode\":46843,\"Open\":840.05,\"Close\":840.05,\"High\":840.05,\"Low\":840.05,\"Volume\":19800,\"Date\":\"2024-08-28 01:05:00 PM\"},{\"ScripCode\":46843,\"Open\":840.05,\"Close\":839.95,\"High\":840.05,\"Low\":839.95,\"Volume\":23100,\"Date\":\"2024-08-28 01:06:00 PM\"},{\"ScripCode\":46843,\"Open\":839.95,\"Close\":840,\"High\":840,\"Low\":839.95,\"Volume\":10725,\"Date\":\"2024-08-28 01:07:00 PM\"},{\"ScripCode\":46843,\"Open\":840,\"Close\":839.8,\"High\":840,\"Low\":839.8,\"Volume\":20625,\"Date\":\"2024-08-28 01:08:00 PM\"},{\"ScripCode\":46843,\"Open\":839.8,\"Close\":840,\"High\":840,\"Low\":839.8,\"Volume\":13200,\"Date\":\"2024-08-28 01:09:00 PM\"},{\"ScripCode\":46843,\"Open\":839.95,\"Close\":840,\"High\":840,\"Low\":839.95,\"Volume\":38775,\"Date\":\"2024-08-28 01:10:00 PM\"},{\"ScripCode\":46843,\"Open\":840,\"Close\":839.85,\"High\":840,\"Low\":839.85,\"Volume\":23100,\"Date\":\"2024-08-28 01:11:00 PM\"},{\"ScripCode\":46843,\"Open\":839.85,\"Close\":839.7,\"High\":840,\"Low\":839.7,\"Volume\":14025,\"Date\":\"2024-08-28 01:12:00 PM\"},{\"ScripCode\":46843,\"Open\":839.7,\"Close\":839.65,\"High\":839.7,\"Low\":839.65,\"Volume\":7425,\"Date\":\"2024-08-28 01:13:00 PM\"},{\"ScripCode\":46843,\"Open\":839.45,\"Close\":839.45,\"High\":839.45,\"Low\":839.45,\"Volume\":39600,\"Date\":\"2024-08-28 01:14:00 PM\"},{\"ScripCode\":46843,\"Open\":839.5,\"Close\":839.4,\"High\":839.5,\"Low\":839.4,\"Volume\":17325,\"Date\":\"2024-08-28 01:15:00 PM\"},{\"ScripCode\":46843,\"Open\":839.1,\"Close\":839.5,\"High\":839.5,\"Low\":839.1,\"Volume\":24750,\"Date\":\"2024-08-28 01:16:00 PM\"},{\"ScripCode\":46843,\"Open\":839.75,\"Close\":840.6,\"High\":840.6,\"Low\":839.5,\"Volume\":36300,\"Date\":\"2024-08-28 01:17:00 PM\"},{\"ScripCode\":46843,\"Open\":840.6,\"Close\":841.5,\"High\":841.5,\"Low\":840.6,\"Volume\":24750,\"Date\":\"2024-08-28 01:18:00 PM\"},{\"ScripCode\":46843,\"Open\":841.4,\"Close\":841.45,\"High\":841.45,\"Low\":841.4,\"Volume\":9075,\"Date\":\"2024-08-28 01:19:00 PM\"},{\"ScripCode\":46843,\"Open\":841.9,\"Close\":840.6,\"High\":841.9,\"Low\":840.6,\"Volume\":37125,\"Date\":\"2024-08-28 01:20:00 PM\"},{\"ScripCode\":46843,\"Open\":840.6,\"Close\":841.3,\"High\":841.4,\"Low\":840.6,\"Volume\":9900,\"Date\":\"2024-08-28 01:21:00 PM\"},{\"ScripCode\":46843,\"Open\":841.3,\"Close\":841.4,\"High\":841.4,\"Low\":841.3,\"Volume\":14025,\"Date\":\"2024-08-28 01:22:00 PM\"},{\"ScripCode\":46843,\"Open\":841.2,\"Close\":841.2,\"High\":841.2,\"Low\":841.2,\"Volume\":25575,\"Date\":\"2024-08-28 01:23:00 PM\"},{\"ScripCode\":46843,\"Open\":841.2,\"Close\":841.1,\"High\":841.2,\"Low\":841.1,\"Volume\":8250,\"Date\":\"2024-08-28 01:24:00 PM\"},{\"ScripCode\":46843,\"Open\":841.1,\"Close\":840.85,\"High\":841.1,\"Low\":840.85,\"Volume\":56100,\"Date\":\"2024-08-28 01:25:00 PM\"},{\"ScripCode\":46843,\"Open\":840.9,\"Close\":840.9,\"High\":840.9,\"Low\":840.9,\"Volume\":18975,\"Date\":\"2024-08-28 01:26:00 PM\"},{\"ScripCode\":46843,\"Open\":840.9,\"Close\":840.9,\"High\":840.9,\"Low\":840.9,\"Volume\":7425,\"Date\":\"2024-08-28 01:27:00 PM\"},{\"ScripCode\":46843,\"Open\":840.8,\"Close\":841,\"High\":841,\"Low\":840.8,\"Volume\":12375,\"Date\":\"2024-08-28 01:28:00 PM\"},{\"ScripCode\":46843,\"Open\":841,\"Close\":840.75,\"High\":841,\"Low\":840.75,\"Volume\":19800,\"Date\":\"2024-08-28 01:29:00 PM\"},{\"ScripCode\":46843,\"Open\":840.65,\"Close\":840.8,\"High\":840.8,\"Low\":840.65,\"Volume\":8250,\"Date\":\"2024-08-28 01:30:00 PM\"},{\"ScripCode\":46843,\"Open\":840.8,\"Close\":840.7,\"High\":840.8,\"Low\":840.45,\"Volume\":44550,\"Date\":\"2024-08-28 01:31:00 PM\"},{\"ScripCode\":46843,\"Open\":840.7,\"Close\":840.5,\"High\":840.7,\"Low\":840.5,\"Volume\":15675,\"Date\":\"2024-08-28 01:32:00 PM\"},{\"ScripCode\":46843,\"Open\":840.5,\"Close\":840.75,\"High\":840.75,\"Low\":840.5,\"Volume\":34650,\"Date\":\"2024-08-28 01:33:00 PM\"},{\"ScripCode\":46843,\"Open\":840.75,\"Close\":840.6,\"High\":840.8,\"Low\":840.6,\"Volume\":31350,\"Date\":\"2024-08-28 01:34:00 PM\"},{\"ScripCode\":46843,\"Open\":840.6,\"Close\":841,\"High\":841,\"Low\":840.6,\"Volume\":23100,\"Date\":\"2024-08-28 01:35:00 PM\"},{\"ScripCode\":46843,\"Open\":841,\"Close\":840.8,\"High\":841,\"Low\":840.8,\"Volume\":5775,\"Date\":\"2024-08-28 01:36:00 PM\"},{\"ScripCode\":46843,\"Open\":840.8,\"Close\":841.05,\"High\":841.05,\"Low\":840.8,\"Volume\":17325,\"Date\":\"2024-08-28 01:37:00 PM\"},{\"ScripCode\":46843,\"Open\":841.05,\"Close\":841.35,\"High\":841.45,\"Low\":841.05,\"Volume\":23925,\"Date\":\"2024-08-28 01:38:00 PM\"},{\"ScripCode\":46843,\"Open\":841.35,\"Close\":841,\"High\":841.35,\"Low\":840.95,\"Volume\":11550,\"Date\":\"2024-08-28 01:39:00 PM\"},{\"ScripCode\":46843,\"Open\":841,\"Close\":841.25,\"High\":841.25,\"Low\":840.8,\"Volume\":17325,\"Date\":\"2024-08-28 01:40:00 PM\"},{\"ScripCode\":46843,\"Open\":841.75,\"Close\":841.5,\"High\":842,\"Low\":841.5,\"Volume\":38775,\"Date\":\"2024-08-28 01:41:00 PM\"},{\"ScripCode\":46843,\"Open\":841.5,\"Close\":841.25,\"High\":841.5,\"Low\":841,\"Volume\":15675,\"Date\":\"2024-08-28 01:42:00 PM\"},{\"ScripCode\":46843,\"Open\":841.25,\"Close\":841.65,\"High\":841.9,\"Low\":841.25,\"Volume\":18150,\"Date\":\"2024-08-28 01:43:00 PM\"},{\"ScripCode\":46843,\"Open\":841.4,\"Close\":841.05,\"High\":841.4,\"Low\":840.95,\"Volume\":23925,\"Date\":\"2024-08-28 01:44:00 PM\"},{\"ScripCode\":46843,\"Open\":841.15,\"Close\":841.15,\"High\":841.15,\"Low\":841.15,\"Volume\":6600,\"Date\":\"2024-08-28 01:45:00 PM\"},{\"ScripCode\":46843,\"Open\":841.15,\"Close\":841.15,\"High\":841.2,\"Low\":841.15,\"Volume\":23925,\"Date\":\"2024-08-28 01:46:00 PM\"},{\"ScripCode\":46843,\"Open\":841.15,\"Close\":841.6,\"High\":841.6,\"Low\":841.15,\"Volume\":28875,\"Date\":\"2024-08-28 01:47:00 PM\"},{\"ScripCode\":46843,\"Open\":841.6,\"Close\":841.75,\"High\":841.85,\"Low\":841.6,\"Volume\":12375,\"Date\":\"2024-08-28 01:48:00 PM\"},{\"ScripCode\":46843,\"Open\":841.6,\"Close\":841.15,\"High\":841.6,\"Low\":841.15,\"Volume\":12375,\"Date\":\"2024-08-28 01:49:00 PM\"},{\"ScripCode\":46843,\"Open\":841.15,\"Close\":841.4,\"High\":841.4,\"Low\":841.1,\"Volume\":8250,\"Date\":\"2024-08-28 01:50:00 PM\"},{\"ScripCode\":46843,\"Open\":841.4,\"Close\":841.4,\"High\":841.4,\"Low\":841.4,\"Volume\":11550,\"Date\":\"2024-08-28 01:51:00 PM\"},{\"ScripCode\":46843,\"Open\":841.7,\"Close\":841.55,\"High\":841.7,\"Low\":841.55,\"Volume\":14025,\"Date\":\"2024-08-28 01:52:00 PM\"},{\"ScripCode\":46843,\"Open\":841.55,\"Close\":841.35,\"High\":841.55,\"Low\":841.35,\"Volume\":20625,\"Date\":\"2024-08-28 01:53:00 PM\"},{\"ScripCode\":46843,\"Open\":841.4,\"Close\":841.5,\"High\":841.5,\"Low\":841.4,\"Volume\":7425,\"Date\":\"2024-08-28 01:54:00 PM\"},{\"ScripCode\":46843,\"Open\":841.5,\"Close\":841.5,\"High\":841.5,\"Low\":841.5,\"Volume\":8250,\"Date\":\"2024-08-28 01:55:00 PM\"},{\"ScripCode\":46843,\"Open\":841.2,\"Close\":841.1,\"High\":841.2,\"Low\":841.1,\"Volume\":30525,\"Date\":\"2024-08-28 01:56:00 PM\"},{\"ScripCode\":46843,\"Open\":841.1,\"Close\":841.1,\"High\":841.1,\"Low\":841.1,\"Volume\":9900,\"Date\":\"2024-08-28 01:57:00 PM\"},{\"ScripCode\":46843,\"Open\":841.45,\"Close\":841,\"High\":841.45,\"Low\":841,\"Volume\":17325,\"Date\":\"2024-08-28 01:58:00 PM\"},{\"ScripCode\":46843,\"Open\":841,\"Close\":840.95,\"High\":841.15,\"Low\":840.75,\"Volume\":18150,\"Date\":\"2024-08-28 01:59:00 PM\"},{\"ScripCode\":46843,\"Open\":840.95,\"Close\":841,\"High\":841,\"Low\":840.95,\"Volume\":14025,\"Date\":\"2024-08-28 02:00:00 PM\"},{\"ScripCode\":46843,\"Open\":841,\"Close\":841.2,\"High\":841.2,\"Low\":841,\"Volume\":12375,\"Date\":\"2024-08-28 02:01:00 PM\"},{\"ScripCode\":46843,\"Open\":841.2,\"Close\":841.2,\"High\":841.2,\"Low\":841.2,\"Volume\":5775,\"Date\":\"2024-08-28 02:02:00 PM\"},{\"ScripCode\":46843,\"Open\":841.2,\"Close\":841.1,\"High\":841.2,\"Low\":841.1,\"Volume\":23925,\"Date\":\"2024-08-28 02:03:00 PM\"},{\"ScripCode\":46843,\"Open\":840.6,\"Close\":840.95,\"High\":840.95,\"Low\":840.6,\"Volume\":13200,\"Date\":\"2024-08-28 02:04:00 PM\"},{\"ScripCode\":46843,\"Open\":840.95,\"Close\":840.1,\"High\":841,\"Low\":840.1,\"Volume\":28050,\"Date\":\"2024-08-28 02:05:00 PM\"},{\"ScripCode\":46843,\"Open\":840.1,\"Close\":840.25,\"High\":840.25,\"Low\":840.1,\"Volume\":25575,\"Date\":\"2024-08-28 02:06:00 PM\"},{\"ScripCode\":46843,\"Open\":840.25,\"Close\":840.25,\"High\":840.25,\"Low\":840.25,\"Volume\":28050,\"Date\":\"2024-08-28 02:07:00 PM\"},{\"ScripCode\":46843,\"Open\":840.25,\"Close\":840.65,\"High\":840.65,\"Low\":840.25,\"Volume\":7425,\"Date\":\"2024-08-28 02:08:00 PM\"},{\"ScripCode\":46843,\"Open\":840.45,\"Close\":840.8,\"High\":840.85,\"Low\":840.45,\"Volume\":25575,\"Date\":\"2024-08-28 02:09:00 PM\"},{\"ScripCode\":46843,\"Open\":840.8,\"Close\":841.2,\"High\":841.2,\"Low\":840.8,\"Volume\":14025,\"Date\":\"2024-08-28 02:10:00 PM\"},{\"ScripCode\":46843,\"Open\":841.1,\"Close\":841.1,\"High\":841.1,\"Low\":841.1,\"Volume\":6600,\"Date\":\"2024-08-28 02:11:00 PM\"},{\"ScripCode\":46843,\"Open\":841.1,\"Close\":840.45,\"High\":841.1,\"Low\":840.45,\"Volume\":20625,\"Date\":\"2024-08-28 02:12:00 PM\"},{\"ScripCode\":46843,\"Open\":840.45,\"Close\":840.2,\"High\":840.45,\"Low\":840.2,\"Volume\":5775,\"Date\":\"2024-08-28 02:13:00 PM\"},{\"ScripCode\":46843,\"Open\":840.4,\"Close\":840.4,\"High\":840.4,\"Low\":840.4,\"Volume\":17325,\"Date\":\"2024-08-28 02:14:00 PM\"},{\"ScripCode\":46843,\"Open\":840.4,\"Close\":840.3,\"High\":840.4,\"Low\":840.2,\"Volume\":18975,\"Date\":\"2024-08-28 02:15:00 PM\"},{\"ScripCode\":46843,\"Open\":840.3,\"Close\":840.3,\"High\":840.3,\"Low\":840.3,\"Volume\":11550,\"Date\":\"2024-08-28 02:16:00 PM\"},{\"ScripCode\":46843,\"Open\":840.45,\"Close\":840.45,\"High\":840.45,\"Low\":840.45,\"Volume\":9075,\"Date\":\"2024-08-28 02:17:00 PM\"},{\"ScripCode\":46843,\"Open\":840.2,\"Close\":840.1,\"High\":840.2,\"Low\":840,\"Volume\":22275,\"Date\":\"2024-08-28 02:18:00 PM\"},{\"ScripCode\":46843,\"Open\":839.9,\"Close\":840.2,\"High\":840.2,\"Low\":839.7,\"Volume\":9075,\"Date\":\"2024-08-28 02:19:00 PM\"},{\"ScripCode\":46843,\"Open\":840.2,\"Close\":840,\"High\":840.2,\"Low\":840,\"Volume\":13200,\"Date\":\"2024-08-28 02:20:00 PM\"},{\"ScripCode\":46843,\"Open\":840,\"Close\":840.05,\"High\":840.05,\"Low\":840,\"Volume\":21450,\"Date\":\"2024-08-28 02:21:00 PM\"},{\"ScripCode\":46843,\"Open\":840,\"Close\":839.65,\"High\":840,\"Low\":839.65,\"Volume\":5775,\"Date\":\"2024-08-28 02:22:00 PM\"},{\"ScripCode\":46843,\"Open\":839.65,\"Close\":840.2,\"High\":840.2,\"Low\":839.65,\"Volume\":22275,\"Date\":\"2024-08-28 02:23:00 PM\"},{\"ScripCode\":46843,\"Open\":840,\"Close\":840,\"High\":840,\"Low\":840,\"Volume\":56925,\"Date\":\"2024-08-28 02:24:00 PM\"},{\"ScripCode\":46843,\"Open\":840,\"Close\":840.05,\"High\":840.05,\"Low\":840,\"Volume\":6600,\"Date\":\"2024-08-28 02:25:00 PM\"},{\"ScripCode\":46843,\"Open\":840.2,\"Close\":840.1,\"High\":840.2,\"Low\":840.1,\"Volume\":5775,\"Date\":\"2024-08-28 02:26:00 PM\"},{\"ScripCode\":46843,\"Open\":840.1,\"Close\":839.95,\"High\":840.1,\"Low\":839.95,\"Volume\":70950,\"Date\":\"2024-08-28 02:27:00 PM\"},{\"ScripCode\":46843,\"Open\":839.95,\"Close\":839.95,\"High\":839.95,\"Low\":839.95,\"Volume\":27225,\"Date\":\"2024-08-28 02:28:00 PM\"},{\"ScripCode\":46843,\"Open\":839.65,\"Close\":839.65,\"High\":839.65,\"Low\":839.65,\"Volume\":9900,\"Date\":\"2024-08-28 02:29:00 PM\"},{\"ScripCode\":46843,\"Open\":839.6,\"Close\":839.4,\"High\":839.6,\"Low\":839.4,\"Volume\":28050,\"Date\":\"2024-08-28 02:30:00 PM\"},{\"ScripCode\":46843,\"Open\":839.4,\"Close\":839.15,\"High\":839.4,\"Low\":839.15,\"Volume\":8250,\"Date\":\"2024-08-28 02:31:00 PM\"},{\"ScripCode\":46843,\"Open\":839.15,\"Close\":839.7,\"High\":839.7,\"Low\":839.15,\"Volume\":19800,\"Date\":\"2024-08-28 02:32:00 PM\"},{\"ScripCode\":46843,\"Open\":838.95,\"Close\":838.95,\"High\":838.95,\"Low\":838.95,\"Volume\":34650,\"Date\":\"2024-08-28 02:33:00 PM\"},{\"ScripCode\":46843,\"Open\":839.4,\"Close\":838.8,\"High\":839.4,\"Low\":838.6,\"Volume\":15675,\"Date\":\"2024-08-28 02:34:00 PM\"},{\"ScripCode\":46843,\"Open\":838.8,\"Close\":839.15,\"High\":839.15,\"Low\":838.8,\"Volume\":20625,\"Date\":\"2024-08-28 02:35:00 PM\"},{\"ScripCode\":46843,\"Open\":839.1,\"Close\":839.25,\"High\":839.75,\"Low\":839.1,\"Volume\":47025,\"Date\":\"2024-08-28 02:36:00 PM\"},{\"ScripCode\":46843,\"Open\":839.25,\"Close\":839.3,\"High\":839.75,\"Low\":839.25,\"Volume\":5775,\"Date\":\"2024-08-28 02:37:00 PM\"},{\"ScripCode\":46843,\"Open\":839.3,\"Close\":839.45,\"High\":839.5,\"Low\":839.3,\"Volume\":10725,\"Date\":\"2024-08-28 02:38:00 PM\"},{\"ScripCode\":46843,\"Open\":839.75,\"Close\":839.75,\"High\":839.75,\"Low\":839.75,\"Volume\":18150,\"Date\":\"2024-08-28 02:39:00 PM\"},{\"ScripCode\":46843,\"Open\":839.95,\"Close\":839.8,\"High\":839.95,\"Low\":839.8,\"Volume\":6600,\"Date\":\"2024-08-28 02:40:00 PM\"},{\"ScripCode\":46843,\"Open\":839.8,\"Close\":839.55,\"High\":839.8,\"Low\":839.5,\"Volume\":8250,\"Date\":\"2024-08-28 02:41:00 PM\"},{\"ScripCode\":46843,\"Open\":839.55,\"Close\":839.25,\"High\":839.55,\"Low\":839.25,\"Volume\":30525,\"Date\":\"2024-08-28 02:42:00 PM\"},{\"ScripCode\":46843,\"Open\":839.25,\"Close\":839.3,\"High\":839.3,\"Low\":838.95,\"Volume\":9900,\"Date\":\"2024-08-28 02:43:00 PM\"},{\"ScripCode\":46843,\"Open\":839.3,\"Close\":838.75,\"High\":839.3,\"Low\":838.75,\"Volume\":14850,\"Date\":\"2024-08-28 02:44:00 PM\"},{\"ScripCode\":46843,\"Open\":838.75,\"Close\":839.45,\"High\":839.45,\"Low\":838.75,\"Volume\":18150,\"Date\":\"2024-08-28 02:45:00 PM\"},{\"ScripCode\":46843,\"Open\":839.45,\"Close\":839.45,\"High\":839.45,\"Low\":839.45,\"Volume\":5775,\"Date\":\"2024-08-28 02:46:00 PM\"},{\"ScripCode\":46843,\"Open\":839.45,\"Close\":839.15,\"High\":839.45,\"Low\":839.15,\"Volume\":14025,\"Date\":\"2024-08-28 02:47:00 PM\"},{\"ScripCode\":46843,\"Open\":839.15,\"Close\":838.85,\"High\":839.15,\"Low\":838.85,\"Volume\":17325,\"Date\":\"2024-08-28 02:48:00 PM\"},{\"ScripCode\":46843,\"Open\":839,\"Close\":839,\"High\":839,\"Low\":839,\"Volume\":8250,\"Date\":\"2024-08-28 02:49:00 PM\"},{\"ScripCode\":46843,\"Open\":839,\"Close\":839.4,\"High\":839.45,\"Low\":839,\"Volume\":11550,\"Date\":\"2024-08-28 02:50:00 PM\"},{\"ScripCode\":46843,\"Open\":839.35,\"Close\":839.4,\"High\":839.4,\"Low\":839.35,\"Volume\":6600,\"Date\":\"2024-08-28 02:51:00 PM\"},{\"ScripCode\":46843,\"Open\":839,\"Close\":838.35,\"High\":839,\"Low\":838.05,\"Volume\":34650,\"Date\":\"2024-08-28 02:52:00 PM\"},{\"ScripCode\":46843,\"Open\":838.35,\"Close\":838.15,\"High\":838.35,\"Low\":837.7,\"Volume\":22275,\"Date\":\"2024-08-28 02:53:00 PM\"},{\"ScripCode\":46843,\"Open\":838.3,\"Close\":837.7,\"High\":838.3,\"Low\":837.7,\"Volume\":24750,\"Date\":\"2024-08-28 02:54:00 PM\"},{\"ScripCode\":46843,\"Open\":838,\"Close\":838,\"High\":838.2,\"Low\":837.65,\"Volume\":14025,\"Date\":\"2024-08-28 02:55:00 PM\"},{\"ScripCode\":46843,\"Open\":838,\"Close\":837.95,\"High\":838,\"Low\":837.6,\"Volume\":9075,\"Date\":\"2024-08-28 02:56:00 PM\"},{\"ScripCode\":46843,\"Open\":837.75,\"Close\":837.4,\"High\":837.8,\"Low\":837.4,\"Volume\":73425,\"Date\":\"2024-08-28 02:57:00 PM\"},{\"ScripCode\":46843,\"Open\":837.45,\"Close\":837.9,\"High\":837.9,\"Low\":837.45,\"Volume\":14025,\"Date\":\"2024-08-28 02:58:00 PM\"},{\"ScripCode\":46843,\"Open\":837.9,\"Close\":837.8,\"High\":837.9,\"Low\":837.8,\"Volume\":5775,\"Date\":\"2024-08-28 02:59:00 PM\"},{\"ScripCode\":46843,\"Open\":838.2,\"Close\":838.45,\"High\":838.45,\"Low\":838.2,\"Volume\":9900,\"Date\":\"2024-08-28 03:00:00 PM\"},{\"ScripCode\":46843,\"Open\":838.15,\"Close\":838,\"High\":838.3,\"Low\":838,\"Volume\":53625,\"Date\":\"2024-08-28 03:01:00 PM\"},{\"ScripCode\":46843,\"Open\":838.1,\"Close\":837.8,\"High\":838.15,\"Low\":837.8,\"Volume\":16500,\"Date\":\"2024-08-28 03:02:00 PM\"},{\"ScripCode\":46843,\"Open\":838.1,\"Close\":838.45,\"High\":838.45,\"Low\":838.1,\"Volume\":17325,\"Date\":\"2024-08-28 03:03:00 PM\"},{\"ScripCode\":46843,\"Open\":838.45,\"Close\":838.7,\"High\":838.7,\"Low\":838.05,\"Volume\":37950,\"Date\":\"2024-08-28 03:04:00 PM\"},{\"ScripCode\":46843,\"Open\":838.75,\"Close\":838.85,\"High\":839,\"Low\":838.65,\"Volume\":17325,\"Date\":\"2024-08-28 03:05:00 PM\"},{\"ScripCode\":46843,\"Open\":838.85,\"Close\":838.9,\"High\":839.1,\"Low\":838.85,\"Volume\":85800,\"Date\":\"2024-08-28 03:06:00 PM\"},{\"ScripCode\":46843,\"Open\":838.9,\"Close\":839.55,\"High\":839.55,\"Low\":838.9,\"Volume\":12375,\"Date\":\"2024-08-28 03:07:00 PM\"},{\"ScripCode\":46843,\"Open\":839.3,\"Close\":839,\"High\":839.3,\"Low\":839,\"Volume\":43725,\"Date\":\"2024-08-28 03:08:00 PM\"},{\"ScripCode\":46843,\"Open\":839,\"Close\":838.85,\"High\":839,\"Low\":838.85,\"Volume\":15675,\"Date\":\"2024-08-28 03:09:00 PM\"},{\"ScripCode\":46843,\"Open\":839.15,\"Close\":838.8,\"High\":839.15,\"Low\":838.8,\"Volume\":27225,\"Date\":\"2024-08-28 03:10:00 PM\"},{\"ScripCode\":46843,\"Open\":838.8,\"Close\":838.5,\"High\":838.8,\"Low\":838.1,\"Volume\":103125,\"Date\":\"2024-08-28 03:11:00 PM\"},{\"ScripCode\":46843,\"Open\":837.95,\"Close\":838.15,\"High\":838.15,\"Low\":837.95,\"Volume\":25575,\"Date\":\"2024-08-28 03:12:00 PM\"},{\"ScripCode\":46843,\"Open\":837.85,\"Close\":837.75,\"High\":837.85,\"Low\":837.7,\"Volume\":19800,\"Date\":\"2024-08-28 03:13:00 PM\"},{\"ScripCode\":46843,\"Open\":837.8,\"Close\":837.9,\"High\":837.9,\"Low\":837.8,\"Volume\":4950,\"Date\":\"2024-08-28 03:14:00 PM\"},{\"ScripCode\":46843,\"Open\":837.85,\"Close\":838.75,\"High\":838.75,\"Low\":837.85,\"Volume\":21450,\"Date\":\"2024-08-28 03:15:00 PM\"},{\"ScripCode\":46843,\"Open\":838.75,\"Close\":838.25,\"High\":838.75,\"Low\":838.25,\"Volume\":117975,\"Date\":\"2024-08-28 03:16:00 PM\"},{\"ScripCode\":46843,\"Open\":838.25,\"Close\":838.1,\"High\":838.25,\"Low\":838.1,\"Volume\":9075,\"Date\":\"2024-08-28 03:17:00 PM\"},{\"ScripCode\":46843,\"Open\":838.1,\"Close\":837.8,\"High\":838.1,\"Low\":837.8,\"Volume\":33000,\"Date\":\"2024-08-28 03:18:00 PM\"},{\"ScripCode\":46843,\"Open\":837.9,\"Close\":838,\"High\":838,\"Low\":837.9,\"Volume\":8250,\"Date\":\"2024-08-28 03:19:00 PM\"},{\"ScripCode\":46843,\"Open\":838.1,\"Close\":838.1,\"High\":838.1,\"Low\":838.1,\"Volume\":36300,\"Date\":\"2024-08-28 03:20:00 PM\"},{\"ScripCode\":46843,\"Open\":838.05,\"Close\":838.2,\"High\":838.2,\"Low\":838.05,\"Volume\":10725,\"Date\":\"2024-08-28 03:21:00 PM\"},{\"ScripCode\":46843,\"Open\":837.85,\"Close\":837.85,\"High\":837.85,\"Low\":837.75,\"Volume\":44550,\"Date\":\"2024-08-28 03:22:00 PM\"},{\"ScripCode\":46843,\"Open\":838.2,\"Close\":838,\"High\":838.2,\"Low\":837.3,\"Volume\":60225,\"Date\":\"2024-08-28 03:23:00 PM\"},{\"ScripCode\":46843,\"Open\":838,\"Close\":837.45,\"High\":838.05,\"Low\":837,\"Volume\":214500,\"Date\":\"2024-08-28 03:24:00 PM\"},{\"ScripCode\":46843,\"Open\":837.45,\"Close\":837.55,\"High\":837.55,\"Low\":836.95,\"Volume\":188925,\"Date\":\"2024-08-28 03:25:00 PM\"},{\"ScripCode\":46843,\"Open\":837.5,\"Close\":837.4,\"High\":837.5,\"Low\":837.4,\"Volume\":7425,\"Date\":\"2024-08-28 03:26:00 PM\"},{\"ScripCode\":46843,\"Open\":837.3,\"Close\":836.9,\"High\":837.8,\"Low\":836.9,\"Volume\":22275,\"Date\":\"2024-08-28 03:27:00 PM\"},{\"ScripCode\":46843,\"Open\":836.85,\"Close\":836.7,\"High\":837,\"Low\":836.35,\"Volume\":37125,\"Date\":\"2024-08-28 03:28:00 PM\"},{\"ScripCode\":46843,\"Open\":836.85,\"Close\":836.35,\"High\":837.1,\"Low\":836.35,\"Volume\":29700,\"Date\":\"2024-08-28 03:29:00 PM\"},{\"ScripCode\":46843,\"Open\":836,\"Close\":837.3,\"High\":838,\"Low\":836,\"Volume\":6600,\"Date\":\"2024-08-29 09:15:00 AM\"},{\"ScripCode\":46843,\"Open\":839.45,\"Close\":838.2,\"High\":839.45,\"Low\":836.85,\"Volume\":9075,\"Date\":\"2024-08-29 09:16:00 AM\"},{\"ScripCode\":46843,\"Open\":838.15,\"Close\":837,\"High\":838.15,\"Low\":837,\"Volume\":14850,\"Date\":\"2024-08-29 09:17:00 AM\"},{\"ScripCode\":46843,\"Open\":837.8,\"Close\":837.8,\"High\":838.4,\"Low\":836.75,\"Volume\":43725,\"Date\":\"2024-08-29 09:18:00 AM\"},{\"ScripCode\":46843,\"Open\":837,\"Close\":836.65,\"High\":837.9,\"Low\":836.65,\"Volume\":14025,\"Date\":\"2024-08-29 09:19:00 AM\"},{\"ScripCode\":46843,\"Open\":837.3,\"Close\":837,\"High\":837.45,\"Low\":837,\"Volume\":12375,\"Date\":\"2024-08-29 09:20:00 AM\"},{\"ScripCode\":46843,\"Open\":837.5,\"Close\":837.6,\"High\":837.6,\"Low\":837.1,\"Volume\":4950,\"Date\":\"2024-08-29 09:21:00 AM\"},{\"ScripCode\":46843,\"Open\":835.05,\"Close\":834.5,\"High\":835.05,\"Low\":833.85,\"Volume\":299475,\"Date\":\"2024-08-29 09:22:00 AM\"},{\"ScripCode\":46843,\"Open\":834.95,\"Close\":834.6,\"High\":834.95,\"Low\":834,\"Volume\":40425,\"Date\":\"2024-08-29 09:23:00 AM\"},{\"ScripCode\":46843,\"Open\":834.25,\"Close\":833.95,\"High\":834.65,\"Low\":833.1,\"Volume\":61875,\"Date\":\"2024-08-29 09:24:00 AM\"},{\"ScripCode\":46843,\"Open\":834.35,\"Close\":834.85,\"High\":835,\"Low\":834.35,\"Volume\":33000,\"Date\":\"2024-08-29 09:25:00 AM\"},{\"ScripCode\":46843,\"Open\":834.45,\"Close\":834.95,\"High\":835,\"Low\":834.2,\"Volume\":31350,\"Date\":\"2024-08-29 09:26:00 AM\"},{\"ScripCode\":46843,\"Open\":834.05,\"Close\":834.4,\"High\":834.75,\"Low\":834,\"Volume\":33000,\"Date\":\"2024-08-29 09:27:00 AM\"},{\"ScripCode\":46843,\"Open\":834.4,\"Close\":833.85,\"High\":834.4,\"Low\":833.8,\"Volume\":28050,\"Date\":\"2024-08-29 09:28:00 AM\"},{\"ScripCode\":46843,\"Open\":833.85,\"Close\":833.4,\"High\":833.85,\"Low\":833.4,\"Volume\":14025,\"Date\":\"2024-08-29 09:29:00 AM\"},{\"ScripCode\":46843,\"Open\":832.65,\"Close\":832.35,\"High\":833.05,\"Low\":832.3,\"Volume\":174900,\"Date\":\"2024-08-29 09:30:00 AM\"},{\"ScripCode\":46843,\"Open\":832.4,\"Close\":831.8,\"High\":832.95,\"Low\":831.8,\"Volume\":103125,\"Date\":\"2024-08-29 09:31:00 AM\"},{\"ScripCode\":46843,\"Open\":831.75,\"Close\":831.75,\"High\":832.7,\"Low\":831.5,\"Volume\":43725,\"Date\":\"2024-08-29 09:32:00 AM\"},{\"ScripCode\":46843,\"Open\":831.75,\"Close\":830.15,\"High\":831.75,\"Low\":829.85,\"Volume\":90750,\"Date\":\"2024-08-29 09:33:00 AM\"},{\"ScripCode\":46843,\"Open\":830,\"Close\":830.2,\"High\":830.8,\"Low\":829.8,\"Volume\":18975,\"Date\":\"2024-08-29 09:34:00 AM\"},{\"ScripCode\":46843,\"Open\":830.25,\"Close\":830.75,\"High\":830.75,\"Low\":829.95,\"Volume\":28875,\"Date\":\"2024-08-29 09:35:00 AM\"},{\"ScripCode\":46843,\"Open\":830.5,\"Close\":831,\"High\":831.15,\"Low\":830.5,\"Volume\":14850,\"Date\":\"2024-08-29 09:36:00 AM\"},{\"ScripCode\":46843,\"Open\":830.75,\"Close\":831,\"High\":831,\"Low\":830.35,\"Volume\":14850,\"Date\":\"2024-08-29 09:37:00 AM\"},{\"ScripCode\":46843,\"Open\":831.05,\"Close\":830.5,\"High\":831.05,\"Low\":830.5,\"Volume\":8250,\"Date\":\"2024-08-29 09:38:00 AM\"},{\"ScripCode\":46843,\"Open\":830.35,\"Close\":829.9,\"High\":830.75,\"Low\":829.15,\"Volume\":94050,\"Date\":\"2024-08-29 09:39:00 AM\"},{\"ScripCode\":46843,\"Open\":829.55,\"Close\":829.25,\"High\":829.7,\"Low\":829.1,\"Volume\":19800,\"Date\":\"2024-08-29 09:40:00 AM\"},{\"ScripCode\":46843,\"Open\":829.2,\"Close\":830.5,\"High\":830.5,\"Low\":829.2,\"Volume\":47025,\"Date\":\"2024-08-29 09:41:00 AM\"},{\"ScripCode\":46843,\"Open\":830.3,\"Close\":830.5,\"High\":830.9,\"Low\":830.3,\"Volume\":16500,\"Date\":\"2024-08-29 09:42:00 AM\"},{\"ScripCode\":46843,\"Open\":830.7,\"Close\":830.5,\"High\":830.7,\"Low\":830.45,\"Volume\":28875,\"Date\":\"2024-08-29 09:43:00 AM\"},{\"ScripCode\":46843,\"Open\":830.5,\"Close\":830.9,\"High\":830.95,\"Low\":830.35,\"Volume\":31350,\"Date\":\"2024-08-29 09:44:00 AM\"},{\"ScripCode\":46843,\"Open\":830.9,\"Close\":831.25,\"High\":831.25,\"Low\":830.9,\"Volume\":23100,\"Date\":\"2024-08-29 09:45:00 AM\"},{\"ScripCode\":46843,\"Open\":830.95,\"Close\":830.4,\"High\":830.95,\"Low\":830.05,\"Volume\":23100,\"Date\":\"2024-08-29 09:46:00 AM\"},{\"ScripCode\":46843,\"Open\":830.5,\"Close\":830.05,\"High\":830.5,\"Low\":829.8,\"Volume\":31350,\"Date\":\"2024-08-29 09:47:00 AM\"},{\"ScripCode\":46843,\"Open\":830.65,\"Close\":830.85,\"High\":830.95,\"Low\":830.65,\"Volume\":11550,\"Date\":\"2024-08-29 09:48:00 AM\"},{\"ScripCode\":46843,\"Open\":831.5,\"Close\":831.65,\"High\":831.65,\"Low\":831,\"Volume\":110550,\"Date\":\"2024-08-29 09:49:00 AM\"},{\"ScripCode\":46843,\"Open\":831.5,\"Close\":832.2,\"High\":832.45,\"Low\":831.2,\"Volume\":37125,\"Date\":\"2024-08-29 09:50:00 AM\"},{\"ScripCode\":46843,\"Open\":832.3,\"Close\":832.6,\"High\":832.6,\"Low\":832.3,\"Volume\":37950,\"Date\":\"2024-08-29 09:51:00 AM\"},{\"ScripCode\":46843,\"Open\":832.25,\"Close\":832.75,\"High\":832.75,\"Low\":832.25,\"Volume\":11550,\"Date\":\"2024-08-29 09:52:00 AM\"},{\"ScripCode\":46843,\"Open\":833,\"Close\":833.3,\"High\":833.3,\"Low\":832.75,\"Volume\":14850,\"Date\":\"2024-08-29 09:53:00 AM\"},{\"ScripCode\":46843,\"Open\":833.45,\"Close\":832.6,\"High\":833.45,\"Low\":832.35,\"Volume\":41250,\"Date\":\"2024-08-29 09:54:00 AM\"},{\"ScripCode\":46843,\"Open\":832.6,\"Close\":832.6,\"High\":832.8,\"Low\":832.45,\"Volume\":17325,\"Date\":\"2024-08-29 09:55:00 AM\"},{\"ScripCode\":46843,\"Open\":833,\"Close\":833,\"High\":833.35,\"Low\":832.7,\"Volume\":15675,\"Date\":\"2024-08-29 09:56:00 AM\"},{\"ScripCode\":46843,\"Open\":833.3,\"Close\":833.3,\"High\":833.35,\"Low\":832.95,\"Volume\":24750,\"Date\":\"2024-08-29 09:57:00 AM\"},{\"ScripCode\":46843,\"Open\":833.25,\"Close\":832.05,\"High\":833.25,\"Low\":832.05,\"Volume\":51975,\"Date\":\"2024-08-29 09:58:00 AM\"},{\"ScripCode\":46843,\"Open\":832.45,\"Close\":832.6,\"High\":832.6,\"Low\":832.05,\"Volume\":21450,\"Date\":\"2024-08-29 09:59:00 AM\"},{\"ScripCode\":46843,\"Open\":832.75,\"Close\":832.55,\"High\":832.75,\"Low\":832.4,\"Volume\":9075,\"Date\":\"2024-08-29 10:00:00 AM\"},{\"ScripCode\":46843,\"Open\":832.3,\"Close\":832.7,\"High\":832.7,\"Low\":832.3,\"Volume\":4950,\"Date\":\"2024-08-29 10:01:00 AM\"},{\"ScripCode\":46843,\"Open\":832.4,\"Close\":832.45,\"High\":832.85,\"Low\":832.4,\"Volume\":4950,\"Date\":\"2024-08-29 10:02:00 AM\"},{\"ScripCode\":46843,\"Open\":832.2,\"Close\":832.25,\"High\":832.35,\"Low\":832.05,\"Volume\":24750,\"Date\":\"2024-08-29 10:03:00 AM\"},{\"ScripCode\":46843,\"Open\":832.25,\"Close\":832,\"High\":832.25,\"Low\":832,\"Volume\":5775,\"Date\":\"2024-08-29 10:04:00 AM\"},{\"ScripCode\":46843,\"Open\":832.25,\"Close\":832.25,\"High\":832.4,\"Low\":832.25,\"Volume\":4950,\"Date\":\"2024-08-29 10:05:00 AM\"},{\"ScripCode\":46843,\"Open\":831.5,\"Close\":831,\"High\":831.5,\"Low\":830.95,\"Volume\":163350,\"Date\":\"2024-08-29 10:06:00 AM\"},{\"ScripCode\":46843,\"Open\":831,\"Close\":831.05,\"High\":831.2,\"Low\":831,\"Volume\":85800,\"Date\":\"2024-08-29 10:07:00 AM\"},{\"ScripCode\":46843,\"Open\":831.15,\"Close\":831.2,\"High\":831.45,\"Low\":831.15,\"Volume\":9900,\"Date\":\"2024-08-29 10:08:00 AM\"},{\"ScripCode\":46843,\"Open\":831.05,\"Close\":831.2,\"High\":831.4,\"Low\":831.05,\"Volume\":10725,\"Date\":\"2024-08-29 10:09:00 AM\"},{\"ScripCode\":46843,\"Open\":830.95,\"Close\":830.65,\"High\":830.95,\"Low\":830.6,\"Volume\":29700,\"Date\":\"2024-08-29 10:10:00 AM\"},{\"ScripCode\":46843,\"Open\":829.05,\"Close\":830.05,\"High\":830.05,\"Low\":829.05,\"Volume\":37950,\"Date\":\"2024-08-29 10:11:00 AM\"},{\"ScripCode\":46843,\"Open\":829.7,\"Close\":830.2,\"High\":830.2,\"Low\":829.7,\"Volume\":8250,\"Date\":\"2024-08-29 10:12:00 AM\"},{\"ScripCode\":46843,\"Open\":830.2,\"Close\":829.45,\"High\":830.2,\"Low\":828.8,\"Volume\":42075,\"Date\":\"2024-08-29 10:13:00 AM\"},{\"ScripCode\":46843,\"Open\":829.45,\"Close\":829.4,\"High\":829.55,\"Low\":829,\"Volume\":12375,\"Date\":\"2024-08-29 10:14:00 AM\"},{\"ScripCode\":46843,\"Open\":829.4,\"Close\":829.25,\"High\":829.4,\"Low\":828.8,\"Volume\":37950,\"Date\":\"2024-08-29 10:15:00 AM\"},{\"ScripCode\":46843,\"Open\":828.95,\"Close\":829.85,\"High\":830.05,\"Low\":828.95,\"Volume\":26400,\"Date\":\"2024-08-29 10:16:00 AM\"},{\"ScripCode\":46843,\"Open\":829.85,\"Close\":829.45,\"High\":830.1,\"Low\":829.35,\"Volume\":79200,\"Date\":\"2024-08-29 10:17:00 AM\"},{\"ScripCode\":46843,\"Open\":829.5,\"Close\":829.35,\"High\":829.5,\"Low\":829.1,\"Volume\":12375,\"Date\":\"2024-08-29 10:18:00 AM\"},{\"ScripCode\":46843,\"Open\":829.4,\"Close\":829.8,\"High\":829.9,\"Low\":829.4,\"Volume\":8250,\"Date\":\"2024-08-29 10:19:00 AM\"},{\"ScripCode\":46843,\"Open\":829.55,\"Close\":829.95,\"High\":829.95,\"Low\":829.55,\"Volume\":2475,\"Date\":\"2024-08-29 10:20:00 AM\"},{\"ScripCode\":46843,\"Open\":829.8,\"Close\":829.55,\"High\":829.8,\"Low\":829.55,\"Volume\":5775,\"Date\":\"2024-08-29 10:21:00 AM\"},{\"ScripCode\":46843,\"Open\":829.85,\"Close\":828.9,\"High\":830.2,\"Low\":828.75,\"Volume\":94050,\"Date\":\"2024-08-29 10:22:00 AM\"},{\"ScripCode\":46843,\"Open\":829,\"Close\":828.45,\"High\":829,\"Low\":828.45,\"Volume\":46200,\"Date\":\"2024-08-29 10:23:00 AM\"},{\"ScripCode\":46843,\"Open\":828.45,\"Close\":827,\"High\":828.45,\"Low\":826.55,\"Volume\":172425,\"Date\":\"2024-08-29 10:24:00 AM\"},{\"ScripCode\":46843,\"Open\":826.7,\"Close\":827.8,\"High\":827.8,\"Low\":826.7,\"Volume\":21450,\"Date\":\"2024-08-29 10:25:00 AM\"},{\"ScripCode\":46843,\"Open\":827.8,\"Close\":828.65,\"High\":828.65,\"Low\":827.2,\"Volume\":24750,\"Date\":\"2024-08-29 10:26:00 AM\"},{\"ScripCode\":46843,\"Open\":828.9,\"Close\":829.6,\"High\":829.8,\"Low\":828.8,\"Volume\":22275,\"Date\":\"2024-08-29 10:27:00 AM\"},{\"ScripCode\":46843,\"Open\":829.7,\"Close\":829.1,\"High\":829.7,\"Low\":828.15,\"Volume\":60225,\"Date\":\"2024-08-29 10:28:00 AM\"},{\"ScripCode\":46843,\"Open\":829.3,\"Close\":828.5,\"High\":829.3,\"Low\":828.2,\"Volume\":51975,\"Date\":\"2024-08-29 10:29:00 AM\"},{\"ScripCode\":46843,\"Open\":828.85,\"Close\":828.05,\"High\":828.85,\"Low\":828,\"Volume\":42075,\"Date\":\"2024-08-29 10:30:00 AM\"},{\"ScripCode\":46843,\"Open\":828.3,\"Close\":827.7,\"High\":828.3,\"Low\":827.7,\"Volume\":31350,\"Date\":\"2024-08-29 10:31:00 AM\"},{\"ScripCode\":46843,\"Open\":827.7,\"Close\":828.3,\"High\":828.3,\"Low\":827.65,\"Volume\":19800,\"Date\":\"2024-08-29 10:32:00 AM\"},{\"ScripCode\":46843,\"Open\":828.3,\"Close\":828.25,\"High\":828.3,\"Low\":827.9,\"Volume\":18975,\"Date\":\"2024-08-29 10:33:00 AM\"},{\"ScripCode\":46843,\"Open\":828.3,\"Close\":828.8,\"High\":828.8,\"Low\":827,\"Volume\":85800,\"Date\":\"2024-08-29 10:34:00 AM\"},{\"ScripCode\":46843,\"Open\":828.7,\"Close\":828.55,\"High\":828.9,\"Low\":828.5,\"Volume\":5775,\"Date\":\"2024-08-29 10:35:00 AM\"},{\"ScripCode\":46843,\"Open\":827.65,\"Close\":827.85,\"High\":828,\"Low\":827.5,\"Volume\":27225,\"Date\":\"2024-08-29 10:36:00 AM\"},{\"ScripCode\":46843,\"Open\":827.95,\"Close\":827.35,\"High\":827.95,\"Low\":827.35,\"Volume\":6600,\"Date\":\"2024-08-29 10:37:00 AM\"},{\"ScripCode\":46843,\"Open\":827.35,\"Close\":827.05,\"High\":827.35,\"Low\":827.05,\"Volume\":11550,\"Date\":\"2024-08-29 10:38:00 AM\"},{\"ScripCode\":46843,\"Open\":827.05,\"Close\":825.65,\"High\":827.05,\"Low\":825,\"Volume\":94875,\"Date\":\"2024-08-29 10:39:00 AM\"},{\"ScripCode\":46843,\"Open\":825.95,\"Close\":826.45,\"High\":826.45,\"Low\":825.25,\"Volume\":22275,\"Date\":\"2024-08-29 10:40:00 AM\"},{\"ScripCode\":46843,\"Open\":826.45,\"Close\":827,\"High\":827,\"Low\":825.45,\"Volume\":14850,\"Date\":\"2024-08-29 10:41:00 AM\"},{\"ScripCode\":46843,\"Open\":825.9,\"Close\":826.6,\"High\":827,\"Low\":825.9,\"Volume\":30525,\"Date\":\"2024-08-29 10:42:00 AM\"},{\"ScripCode\":46843,\"Open\":826.7,\"Close\":828.9,\"High\":828.9,\"Low\":826.7,\"Volume\":18150,\"Date\":\"2024-08-29 10:43:00 AM\"},{\"ScripCode\":46843,\"Open\":828.9,\"Close\":828.7,\"High\":828.9,\"Low\":828.5,\"Volume\":7425,\"Date\":\"2024-08-29 10:44:00 AM\"},{\"ScripCode\":46843,\"Open\":828.55,\"Close\":828.9,\"High\":828.9,\"Low\":828.5,\"Volume\":10725,\"Date\":\"2024-08-29 10:45:00 AM\"},{\"ScripCode\":46843,\"Open\":828.85,\"Close\":827.85,\"High\":828.85,\"Low\":827.85,\"Volume\":33000,\"Date\":\"2024-08-29 10:46:00 AM\"},{\"ScripCode\":46843,\"Open\":828.05,\"Close\":828,\"High\":828.25,\"Low\":827.9,\"Volume\":6600,\"Date\":\"2024-08-29 10:47:00 AM\"},{\"ScripCode\":46843,\"Open\":827.7,\"Close\":826.85,\"High\":828,\"Low\":826.85,\"Volume\":32175,\"Date\":\"2024-08-29 10:48:00 AM\"},{\"ScripCode\":46843,\"Open\":827,\"Close\":827.35,\"High\":827.65,\"Low\":827,\"Volume\":18150,\"Date\":\"2024-08-29 10:49:00 AM\"},{\"ScripCode\":46843,\"Open\":827.8,\"Close\":828.05,\"High\":828.8,\"Low\":827.6,\"Volume\":13200,\"Date\":\"2024-08-29 10:50:00 AM\"},{\"ScripCode\":46843,\"Open\":827.9,\"Close\":827.6,\"High\":827.9,\"Low\":827.55,\"Volume\":9075,\"Date\":\"2024-08-29 10:51:00 AM\"},{\"ScripCode\":46843,\"Open\":827.6,\"Close\":827.4,\"High\":827.6,\"Low\":827.4,\"Volume\":31350,\"Date\":\"2024-08-29 10:52:00 AM\"},{\"ScripCode\":46843,\"Open\":827.4,\"Close\":827.55,\"High\":827.55,\"Low\":827.4,\"Volume\":8250,\"Date\":\"2024-08-29 10:53:00 AM\"},{\"ScripCode\":46843,\"Open\":827.85,\"Close\":827,\"High\":828.35,\"Low\":827,\"Volume\":9075,\"Date\":\"2024-08-29 10:54:00 AM\"},{\"ScripCode\":46843,\"Open\":827.3,\"Close\":828.25,\"High\":828.25,\"Low\":827.3,\"Volume\":9075,\"Date\":\"2024-08-29 10:55:00 AM\"},{\"ScripCode\":46843,\"Open\":827.25,\"Close\":827.5,\"High\":827.5,\"Low\":826.8,\"Volume\":17325,\"Date\":\"2024-08-29 10:56:00 AM\"},{\"ScripCode\":46843,\"Open\":827.35,\"Close\":826.5,\"High\":827.35,\"Low\":825.8,\"Volume\":27225,\"Date\":\"2024-08-29 10:58:00 AM\"},{\"ScripCode\":46843,\"Open\":825.85,\"Close\":826,\"High\":826.25,\"Low\":825.8,\"Volume\":16500,\"Date\":\"2024-08-29 10:59:00 AM\"},{\"ScripCode\":46843,\"Open\":825.7,\"Close\":826,\"High\":826,\"Low\":825.7,\"Volume\":31350,\"Date\":\"2024-08-29 11:00:00 AM\"},{\"ScripCode\":46843,\"Open\":825.95,\"Close\":825.95,\"High\":825.95,\"Low\":825.75,\"Volume\":18975,\"Date\":\"2024-08-29 11:01:00 AM\"},{\"ScripCode\":46843,\"Open\":825.6,\"Close\":826.05,\"High\":826.05,\"Low\":825.6,\"Volume\":30525,\"Date\":\"2024-08-29 11:02:00 AM\"},{\"ScripCode\":46843,\"Open\":826.05,\"Close\":826.3,\"High\":826.8,\"Low\":825.85,\"Volume\":22275,\"Date\":\"2024-08-29 11:03:00 AM\"},{\"ScripCode\":46843,\"Open\":826.3,\"Close\":826.45,\"High\":826.45,\"Low\":826.25,\"Volume\":4125,\"Date\":\"2024-08-29 11:04:00 AM\"},{\"ScripCode\":46843,\"Open\":825.95,\"Close\":826.35,\"High\":826.95,\"Low\":825.95,\"Volume\":18150,\"Date\":\"2024-08-29 11:05:00 AM\"},{\"ScripCode\":46843,\"Open\":826.35,\"Close\":825.25,\"High\":826.35,\"Low\":825.25,\"Volume\":10725,\"Date\":\"2024-08-29 11:06:00 AM\"},{\"ScripCode\":46843,\"Open\":825.25,\"Close\":826.4,\"High\":826.4,\"Low\":825.25,\"Volume\":15675,\"Date\":\"2024-08-29 11:07:00 AM\"},{\"ScripCode\":46843,\"Open\":826.8,\"Close\":827.2,\"High\":827.45,\"Low\":826.45,\"Volume\":27225,\"Date\":\"2024-08-29 11:08:00 AM\"},{\"ScripCode\":46843,\"Open\":827.3,\"Close\":826.8,\"High\":827.3,\"Low\":826.8,\"Volume\":1650,\"Date\":\"2024-08-29 11:09:00 AM\"},{\"ScripCode\":46843,\"Open\":826.8,\"Close\":826.35,\"High\":827.2,\"Low\":826.1,\"Volume\":24750,\"Date\":\"2024-08-29 11:10:00 AM\"},{\"ScripCode\":46843,\"Open\":826.25,\"Close\":825.95,\"High\":826.3,\"Low\":825.75,\"Volume\":6600,\"Date\":\"2024-08-29 11:11:00 AM\"},{\"ScripCode\":46843,\"Open\":825.95,\"Close\":825.65,\"High\":825.95,\"Low\":825.65,\"Volume\":6600,\"Date\":\"2024-08-29 11:12:00 AM\"},{\"ScripCode\":46843,\"Open\":825.65,\"Close\":825.7,\"High\":825.9,\"Low\":825.5,\"Volume\":12375,\"Date\":\"2024-08-29 11:13:00 AM\"},{\"ScripCode\":46843,\"Open\":825.65,\"Close\":825.75,\"High\":825.9,\"Low\":825.35,\"Volume\":23100,\"Date\":\"2024-08-29 11:14:00 AM\"},{\"ScripCode\":46843,\"Open\":825.8,\"Close\":826,\"High\":826.1,\"Low\":825.5,\"Volume\":19800,\"Date\":\"2024-08-29 11:15:00 AM\"},{\"ScripCode\":46843,\"Open\":826.05,\"Close\":826.1,\"High\":826.25,\"Low\":825.7,\"Volume\":18975,\"Date\":\"2024-08-29 11:16:00 AM\"},{\"ScripCode\":46843,\"Open\":826.15,\"Close\":826.4,\"High\":826.55,\"Low\":825.75,\"Volume\":9075,\"Date\":\"2024-08-29 11:17:00 AM\"},{\"ScripCode\":46843,\"Open\":826.55,\"Close\":826.7,\"High\":826.75,\"Low\":826.3,\"Volume\":9075,\"Date\":\"2024-08-29 11:18:00 AM\"},{\"ScripCode\":46843,\"Open\":826.7,\"Close\":826.6,\"High\":826.7,\"Low\":826.6,\"Volume\":23925,\"Date\":\"2024-08-29 11:19:00 AM\"},{\"ScripCode\":46843,\"Open\":826.2,\"Close\":826.75,\"High\":826.75,\"Low\":826.2,\"Volume\":8250,\"Date\":\"2024-08-29 11:20:00 AM\"},{\"ScripCode\":46843,\"Open\":826.45,\"Close\":826.45,\"High\":826.45,\"Low\":826.45,\"Volume\":4950,\"Date\":\"2024-08-29 11:21:00 AM\"},{\"ScripCode\":46843,\"Open\":826.45,\"Close\":826.45,\"High\":826.45,\"Low\":826.45,\"Volume\":3300,\"Date\":\"2024-08-29 11:22:00 AM\"},{\"ScripCode\":46843,\"Open\":826,\"Close\":825.7,\"High\":826,\"Low\":825.7,\"Volume\":12375,\"Date\":\"2024-08-29 11:23:00 AM\"},{\"ScripCode\":46843,\"Open\":825.3,\"Close\":825.3,\"High\":825.3,\"Low\":825,\"Volume\":7425,\"Date\":\"2024-08-29 11:24:00 AM\"},{\"ScripCode\":46843,\"Open\":825.15,\"Close\":825.7,\"High\":825.7,\"Low\":825.15,\"Volume\":13200,\"Date\":\"2024-08-29 11:25:00 AM\"},{\"ScripCode\":46843,\"Open\":825.7,\"Close\":824.8,\"High\":825.7,\"Low\":824.8,\"Volume\":18150,\"Date\":\"2024-08-29 11:26:00 AM\"},{\"ScripCode\":46843,\"Open\":824.8,\"Close\":824.25,\"High\":825.4,\"Low\":824.25,\"Volume\":9075,\"Date\":\"2024-08-29 11:27:00 AM\"},{\"ScripCode\":46843,\"Open\":824.25,\"Close\":824.9,\"High\":824.9,\"Low\":824.25,\"Volume\":5775,\"Date\":\"2024-08-29 11:28:00 AM\"},{\"ScripCode\":46843,\"Open\":824.75,\"Close\":825.4,\"High\":825.4,\"Low\":824.65,\"Volume\":14025,\"Date\":\"2024-08-29 11:29:00 AM\"},{\"ScripCode\":46843,\"Open\":824.7,\"Close\":824.5,\"High\":824.7,\"Low\":824.5,\"Volume\":4950,\"Date\":\"2024-08-29 11:30:00 AM\"},{\"ScripCode\":46843,\"Open\":824.7,\"Close\":824.9,\"High\":824.9,\"Low\":824.1,\"Volume\":19800,\"Date\":\"2024-08-29 11:31:00 AM\"},{\"ScripCode\":46843,\"Open\":824.9,\"Close\":825.2,\"High\":825.2,\"Low\":824.8,\"Volume\":29700,\"Date\":\"2024-08-29 11:32:00 AM\"},{\"ScripCode\":46843,\"Open\":825.55,\"Close\":825.8,\"High\":825.95,\"Low\":825.55,\"Volume\":13200,\"Date\":\"2024-08-29 11:33:00 AM\"},{\"ScripCode\":46843,\"Open\":825.95,\"Close\":825.75,\"High\":825.95,\"Low\":825.2,\"Volume\":23100,\"Date\":\"2024-08-29 11:34:00 AM\"},{\"ScripCode\":46843,\"Open\":826,\"Close\":825.85,\"High\":826.85,\"Low\":825.7,\"Volume\":32175,\"Date\":\"2024-08-29 11:35:00 AM\"},{\"ScripCode\":46843,\"Open\":826,\"Close\":825.05,\"High\":826.1,\"Low\":825.05,\"Volume\":11550,\"Date\":\"2024-08-29 11:36:00 AM\"},{\"ScripCode\":46843,\"Open\":824.85,\"Close\":824.75,\"High\":825.6,\"Low\":824.75,\"Volume\":55275,\"Date\":\"2024-08-29 11:37:00 AM\"},{\"ScripCode\":46843,\"Open\":824.9,\"Close\":825,\"High\":825,\"Low\":824.9,\"Volume\":4125,\"Date\":\"2024-08-29 11:38:00 AM\"},{\"ScripCode\":46843,\"Open\":824.8,\"Close\":824.45,\"High\":824.9,\"Low\":824.35,\"Volume\":4950,\"Date\":\"2024-08-29 11:39:00 AM\"},{\"ScripCode\":46843,\"Open\":823.85,\"Close\":823.75,\"High\":823.85,\"Low\":823.75,\"Volume\":3300,\"Date\":\"2024-08-29 11:40:00 AM\"},{\"ScripCode\":46843,\"Open\":823.75,\"Close\":824.1,\"High\":824.1,\"Low\":823.5,\"Volume\":9900,\"Date\":\"2024-08-29 11:41:00 AM\"},{\"ScripCode\":46843,\"Open\":823.65,\"Close\":824.25,\"High\":824.25,\"Low\":823.65,\"Volume\":6600,\"Date\":\"2024-08-29 11:42:00 AM\"},{\"ScripCode\":46843,\"Open\":824.25,\"Close\":823.15,\"High\":824.25,\"Low\":823.15,\"Volume\":7425,\"Date\":\"2024-08-29 11:43:00 AM\"},{\"ScripCode\":46843,\"Open\":823.15,\"Close\":822.9,\"High\":823.15,\"Low\":822.9,\"Volume\":4125,\"Date\":\"2024-08-29 11:44:00 AM\"},{\"ScripCode\":46843,\"Open\":822.55,\"Close\":822.6,\"High\":822.7,\"Low\":822.25,\"Volume\":25575,\"Date\":\"2024-08-29 11:45:00 AM\"},{\"ScripCode\":46843,\"Open\":822.65,\"Close\":823.4,\"High\":823.4,\"Low\":822.65,\"Volume\":13200,\"Date\":\"2024-08-29 11:46:00 AM\"},{\"ScripCode\":46843,\"Open\":823.4,\"Close\":823.65,\"High\":823.65,\"Low\":823.4,\"Volume\":9900,\"Date\":\"2024-08-29 11:47:00 AM\"},{\"ScripCode\":46843,\"Open\":823.65,\"Close\":823.35,\"High\":823.65,\"Low\":822.8,\"Volume\":5775,\"Date\":\"2024-08-29 11:48:00 AM\"},{\"ScripCode\":46843,\"Open\":822.95,\"Close\":823.25,\"High\":823.25,\"Low\":822.85,\"Volume\":9900,\"Date\":\"2024-08-29 11:49:00 AM\"},{\"ScripCode\":46843,\"Open\":823.4,\"Close\":823.4,\"High\":823.4,\"Low\":823.4,\"Volume\":1650,\"Date\":\"2024-08-29 11:50:00 AM\"},{\"ScripCode\":46843,\"Open\":822.7,\"Close\":822.65,\"High\":822.7,\"Low\":822.6,\"Volume\":4125,\"Date\":\"2024-08-29 11:51:00 AM\"},{\"ScripCode\":46843,\"Open\":822.65,\"Close\":822.4,\"High\":822.65,\"Low\":822.4,\"Volume\":103950,\"Date\":\"2024-08-29 11:52:00 AM\"},{\"ScripCode\":46843,\"Open\":822.4,\"Close\":822.1,\"High\":822.4,\"Low\":822.1,\"Volume\":21450,\"Date\":\"2024-08-29 11:53:00 AM\"},{\"ScripCode\":46843,\"Open\":821.75,\"Close\":822.4,\"High\":822.4,\"Low\":821.75,\"Volume\":23925,\"Date\":\"2024-08-29 11:54:00 AM\"},{\"ScripCode\":46843,\"Open\":822.1,\"Close\":822.05,\"High\":822.3,\"Low\":821.95,\"Volume\":6600,\"Date\":\"2024-08-29 11:55:00 AM\"},{\"ScripCode\":46843,\"Open\":821.65,\"Close\":821.95,\"High\":821.95,\"Low\":821.65,\"Volume\":5775,\"Date\":\"2024-08-29 11:56:00 AM\"},{\"ScripCode\":46843,\"Open\":821.5,\"Close\":821.5,\"High\":821.5,\"Low\":821.45,\"Volume\":15675,\"Date\":\"2024-08-29 11:57:00 AM\"},{\"ScripCode\":46843,\"Open\":821.05,\"Close\":820.8,\"High\":821.45,\"Low\":820.6,\"Volume\":61050,\"Date\":\"2024-08-29 11:58:00 AM\"},{\"ScripCode\":46843,\"Open\":821,\"Close\":821.15,\"High\":821.15,\"Low\":821,\"Volume\":1650,\"Date\":\"2024-08-29 11:59:00 AM\"},{\"ScripCode\":46843,\"Open\":821.3,\"Close\":821.6,\"High\":821.6,\"Low\":821.3,\"Volume\":18150,\"Date\":\"2024-08-29 12:00:00 PM\"},{\"ScripCode\":46843,\"Open\":821.65,\"Close\":821.05,\"High\":821.65,\"Low\":821.05,\"Volume\":11550,\"Date\":\"2024-08-29 12:01:00 PM\"},{\"ScripCode\":46843,\"Open\":821.25,\"Close\":821.55,\"High\":821.55,\"Low\":821.25,\"Volume\":4125,\"Date\":\"2024-08-29 12:02:00 PM\"},{\"ScripCode\":46843,\"Open\":821.2,\"Close\":821.5,\"High\":821.65,\"Low\":821.2,\"Volume\":8250,\"Date\":\"2024-08-29 12:03:00 PM\"},{\"ScripCode\":46843,\"Open\":821.8,\"Close\":822.55,\"High\":822.55,\"Low\":821.8,\"Volume\":10725,\"Date\":\"2024-08-29 12:04:00 PM\"},{\"ScripCode\":46843,\"Open\":822.65,\"Close\":821.2,\"High\":822.65,\"Low\":821.2,\"Volume\":15675,\"Date\":\"2024-08-29 12:05:00 PM\"},{\"ScripCode\":46843,\"Open\":821.15,\"Close\":820.85,\"High\":821.25,\"Low\":820.6,\"Volume\":29700,\"Date\":\"2024-08-29 12:06:00 PM\"},{\"ScripCode\":46843,\"Open\":820.25,\"Close\":820.75,\"High\":820.75,\"Low\":819.7,\"Volume\":46200,\"Date\":\"2024-08-29 12:07:00 PM\"},{\"ScripCode\":46843,\"Open\":821,\"Close\":821.1,\"High\":821.4,\"Low\":821,\"Volume\":12375,\"Date\":\"2024-08-29 12:08:00 PM\"},{\"ScripCode\":46843,\"Open\":821.35,\"Close\":821.45,\"High\":821.45,\"Low\":821.35,\"Volume\":45375,\"Date\":\"2024-08-29 12:09:00 PM\"},{\"ScripCode\":46843,\"Open\":821.2,\"Close\":820.95,\"High\":821.2,\"Low\":820.95,\"Volume\":7425,\"Date\":\"2024-08-29 12:10:00 PM\"},{\"ScripCode\":46843,\"Open\":820.95,\"Close\":820.8,\"High\":821,\"Low\":820.55,\"Volume\":11550,\"Date\":\"2024-08-29 12:11:00 PM\"},{\"ScripCode\":46843,\"Open\":820.95,\"Close\":821.4,\"High\":821.4,\"Low\":820.95,\"Volume\":14850,\"Date\":\"2024-08-29 12:12:00 PM\"},{\"ScripCode\":46843,\"Open\":821.4,\"Close\":821.4,\"High\":821.4,\"Low\":821.4,\"Volume\":1650,\"Date\":\"2024-08-29 12:13:00 PM\"},{\"ScripCode\":46843,\"Open\":821.3,\"Close\":821,\"High\":821.3,\"Low\":821,\"Volume\":9900,\"Date\":\"2024-08-29 12:14:00 PM\"},{\"ScripCode\":46843,\"Open\":821,\"Close\":821.25,\"High\":821.25,\"Low\":821,\"Volume\":22275,\"Date\":\"2024-08-29 12:15:00 PM\"},{\"ScripCode\":46843,\"Open\":821.05,\"Close\":820.95,\"High\":821.05,\"Low\":820.95,\"Volume\":33000,\"Date\":\"2024-08-29 12:16:00 PM\"},{\"ScripCode\":46843,\"Open\":821.4,\"Close\":821.9,\"High\":821.9,\"Low\":821.4,\"Volume\":18975,\"Date\":\"2024-08-29 12:17:00 PM\"},{\"ScripCode\":46843,\"Open\":821.9,\"Close\":822.5,\"High\":822.95,\"Low\":821.85,\"Volume\":21450,\"Date\":\"2024-08-29 12:18:00 PM\"},{\"ScripCode\":46843,\"Open\":822.5,\"Close\":823.95,\"High\":823.95,\"Low\":822.5,\"Volume\":24750,\"Date\":\"2024-08-29 12:19:00 PM\"},{\"ScripCode\":46843,\"Open\":824,\"Close\":824.25,\"High\":824.25,\"Low\":822.95,\"Volume\":26400,\"Date\":\"2024-08-29 12:20:00 PM\"},{\"ScripCode\":46843,\"Open\":824.85,\"Close\":825,\"High\":825,\"Low\":824.65,\"Volume\":5775,\"Date\":\"2024-08-29 12:21:00 PM\"},{\"ScripCode\":46843,\"Open\":824.75,\"Close\":826.05,\"High\":826.35,\"Low\":824.75,\"Volume\":21450,\"Date\":\"2024-08-29 12:22:00 PM\"},{\"ScripCode\":46843,\"Open\":825.25,\"Close\":825.9,\"High\":825.9,\"Low\":825.25,\"Volume\":5775,\"Date\":\"2024-08-29 12:23:00 PM\"},{\"ScripCode\":46843,\"Open\":825.9,\"Close\":824.75,\"High\":825.9,\"Low\":824.75,\"Volume\":6600,\"Date\":\"2024-08-29 12:24:00 PM\"},{\"ScripCode\":46843,\"Open\":824.75,\"Close\":825.35,\"High\":825.35,\"Low\":824.75,\"Volume\":2475,\"Date\":\"2024-08-29 12:25:00 PM\"},{\"ScripCode\":46843,\"Open\":825.35,\"Close\":825.65,\"High\":825.65,\"Low\":825.05,\"Volume\":16500,\"Date\":\"2024-08-29 12:26:00 PM\"},{\"ScripCode\":46843,\"Open\":825.25,\"Close\":825,\"High\":825.25,\"Low\":825,\"Volume\":4950,\"Date\":\"2024-08-29 12:27:00 PM\"},{\"ScripCode\":46843,\"Open\":824.95,\"Close\":825.25,\"High\":825.25,\"Low\":824.95,\"Volume\":5775,\"Date\":\"2024-08-29 12:28:00 PM\"},{\"ScripCode\":46843,\"Open\":825.05,\"Close\":825.75,\"High\":825.75,\"Low\":824.95,\"Volume\":25575,\"Date\":\"2024-08-29 12:29:00 PM\"},{\"ScripCode\":46843,\"Open\":825.85,\"Close\":826,\"High\":826,\"Low\":825.85,\"Volume\":5775,\"Date\":\"2024-08-29 12:30:00 PM\"},{\"ScripCode\":46843,\"Open\":825.85,\"Close\":825.9,\"High\":825.9,\"Low\":825.85,\"Volume\":17325,\"Date\":\"2024-08-29 12:31:00 PM\"},{\"ScripCode\":46843,\"Open\":826.45,\"Close\":826.4,\"High\":826.45,\"Low\":826.1,\"Volume\":33000,\"Date\":\"2024-08-29 12:32:00 PM\"},{\"ScripCode\":46843,\"Open\":826.5,\"Close\":826.6,\"High\":826.75,\"Low\":826.25,\"Volume\":34650,\"Date\":\"2024-08-29 12:33:00 PM\"},{\"ScripCode\":46843,\"Open\":826.95,\"Close\":827,\"High\":827,\"Low\":826.5,\"Volume\":29700,\"Date\":\"2024-08-29 12:34:00 PM\"},{\"ScripCode\":46843,\"Open\":826.7,\"Close\":827.5,\"High\":827.8,\"Low\":826.7,\"Volume\":14850,\"Date\":\"2024-08-29 12:35:00 PM\"},{\"ScripCode\":46843,\"Open\":827.3,\"Close\":827.8,\"High\":827.8,\"Low\":827.3,\"Volume\":10725,\"Date\":\"2024-08-29 12:36:00 PM\"},{\"ScripCode\":46843,\"Open\":827.9,\"Close\":828.2,\"High\":828.2,\"Low\":827.85,\"Volume\":23925,\"Date\":\"2024-08-29 12:37:00 PM\"},{\"ScripCode\":46843,\"Open\":828.4,\"Close\":828.6,\"High\":828.9,\"Low\":828.1,\"Volume\":9900,\"Date\":\"2024-08-29 12:38:00 PM\"},{\"ScripCode\":46843,\"Open\":828.75,\"Close\":828.6,\"High\":828.75,\"Low\":828.55,\"Volume\":7425,\"Date\":\"2024-08-29 12:39:00 PM\"},{\"ScripCode\":46843,\"Open\":828.7,\"Close\":828.7,\"High\":828.7,\"Low\":828.7,\"Volume\":5775,\"Date\":\"2024-08-29 12:40:00 PM\"},{\"ScripCode\":46843,\"Open\":828.7,\"Close\":828.25,\"High\":828.85,\"Low\":828.25,\"Volume\":8250,\"Date\":\"2024-08-29 12:41:00 PM\"},{\"ScripCode\":46843,\"Open\":828.25,\"Close\":828.25,\"High\":828.25,\"Low\":828.25,\"Volume\":2475,\"Date\":\"2024-08-29 12:42:00 PM\"},{\"ScripCode\":46843,\"Open\":828.65,\"Close\":828.65,\"High\":828.65,\"Low\":828.65,\"Volume\":4125,\"Date\":\"2024-08-29 12:43:00 PM\"},{\"ScripCode\":46843,\"Open\":828.5,\"Close\":828.5,\"High\":828.5,\"Low\":828.5,\"Volume\":9075,\"Date\":\"2024-08-29 12:44:00 PM\"},{\"ScripCode\":46843,\"Open\":828.75,\"Close\":828.55,\"High\":828.75,\"Low\":828.55,\"Volume\":5775,\"Date\":\"2024-08-29 12:45:00 PM\"},{\"ScripCode\":46843,\"Open\":828.9,\"Close\":828.9,\"High\":828.9,\"Low\":828.75,\"Volume\":9075,\"Date\":\"2024-08-29 12:46:00 PM\"},{\"ScripCode\":46843,\"Open\":828.75,\"Close\":828.9,\"High\":828.9,\"Low\":828.7,\"Volume\":13200,\"Date\":\"2024-08-29 12:47:00 PM\"},{\"ScripCode\":46843,\"Open\":828.9,\"Close\":828.8,\"High\":828.9,\"Low\":828.8,\"Volume\":13200,\"Date\":\"2024-08-29 12:48:00 PM\"},{\"ScripCode\":46843,\"Open\":828.85,\"Close\":828.85,\"High\":828.85,\"Low\":828.85,\"Volume\":3300,\"Date\":\"2024-08-29 12:49:00 PM\"},{\"ScripCode\":46843,\"Open\":828.5,\"Close\":828.85,\"High\":828.85,\"Low\":828.5,\"Volume\":14850,\"Date\":\"2024-08-29 12:50:00 PM\"},{\"ScripCode\":46843,\"Open\":828.75,\"Close\":828.8,\"High\":828.8,\"Low\":828.75,\"Volume\":9075,\"Date\":\"2024-08-29 12:51:00 PM\"},{\"ScripCode\":46843,\"Open\":828.75,\"Close\":828.9,\"High\":828.9,\"Low\":828.55,\"Volume\":14850,\"Date\":\"2024-08-29 12:52:00 PM\"},{\"ScripCode\":46843,\"Open\":828.9,\"Close\":829,\"High\":829,\"Low\":828.85,\"Volume\":16500,\"Date\":\"2024-08-29 12:53:00 PM\"},{\"ScripCode\":46843,\"Open\":829.45,\"Close\":829,\"High\":829.45,\"Low\":829,\"Volume\":9075,\"Date\":\"2024-08-29 12:54:00 PM\"},{\"ScripCode\":46843,\"Open\":829.15,\"Close\":829.45,\"High\":829.45,\"Low\":829.15,\"Volume\":16500,\"Date\":\"2024-08-29 12:55:00 PM\"},{\"ScripCode\":46843,\"Open\":829.35,\"Close\":829.45,\"High\":829.45,\"Low\":829.35,\"Volume\":12375,\"Date\":\"2024-08-29 12:56:00 PM\"},{\"ScripCode\":46843,\"Open\":829.45,\"Close\":830,\"High\":830,\"Low\":829.45,\"Volume\":24750,\"Date\":\"2024-08-29 12:57:00 PM\"},{\"ScripCode\":46843,\"Open\":830.25,\"Close\":831.2,\"High\":831.2,\"Low\":830.25,\"Volume\":16500,\"Date\":\"2024-08-29 12:58:00 PM\"},{\"ScripCode\":46843,\"Open\":831.2,\"Close\":830.6,\"High\":831.2,\"Low\":830.1,\"Volume\":17325,\"Date\":\"2024-08-29 12:59:00 PM\"},{\"ScripCode\":46843,\"Open\":830.7,\"Close\":830.55,\"High\":830.7,\"Low\":830.4,\"Volume\":18150,\"Date\":\"2024-08-29 01:00:00 PM\"},{\"ScripCode\":46843,\"Open\":830.65,\"Close\":830.5,\"High\":830.75,\"Low\":830.5,\"Volume\":5775,\"Date\":\"2024-08-29 01:01:00 PM\"},{\"ScripCode\":46843,\"Open\":830.4,\"Close\":829.7,\"High\":830.4,\"Low\":829.7,\"Volume\":14025,\"Date\":\"2024-08-29 01:02:00 PM\"},{\"ScripCode\":46843,\"Open\":830,\"Close\":829.95,\"High\":830.1,\"Low\":829.9,\"Volume\":4950,\"Date\":\"2024-08-29 01:03:00 PM\"},{\"ScripCode\":46843,\"Open\":829.3,\"Close\":829.9,\"High\":829.9,\"Low\":829.3,\"Volume\":8250,\"Date\":\"2024-08-29 01:04:00 PM\"},{\"ScripCode\":46843,\"Open\":829.65,\"Close\":829.45,\"High\":829.65,\"Low\":829.45,\"Volume\":1650,\"Date\":\"2024-08-29 01:05:00 PM\"},{\"ScripCode\":46843,\"Open\":829.45,\"Close\":829.3,\"High\":829.45,\"Low\":829.3,\"Volume\":1650,\"Date\":\"2024-08-29 01:06:00 PM\"},{\"ScripCode\":46843,\"Open\":829.1,\"Close\":829.1,\"High\":829.1,\"Low\":829.1,\"Volume\":2475,\"Date\":\"2024-08-29 01:07:00 PM\"},{\"ScripCode\":46843,\"Open\":829.15,\"Close\":829.2,\"High\":829.2,\"Low\":829.15,\"Volume\":41250,\"Date\":\"2024-08-29 01:08:00 PM\"},{\"ScripCode\":46843,\"Open\":829.2,\"Close\":829.1,\"High\":829.2,\"Low\":829.1,\"Volume\":9075,\"Date\":\"2024-08-29 01:09:00 PM\"},{\"ScripCode\":46843,\"Open\":829.2,\"Close\":829.2,\"High\":829.2,\"Low\":829.2,\"Volume\":825,\"Date\":\"2024-08-29 01:10:00 PM\"},{\"ScripCode\":46843,\"Open\":829.1,\"Close\":829.1,\"High\":829.1,\"Low\":829.1,\"Volume\":1650,\"Date\":\"2024-08-29 01:11:00 PM\"},{\"ScripCode\":46843,\"Open\":828.75,\"Close\":829.1,\"High\":829.1,\"Low\":828.75,\"Volume\":1650,\"Date\":\"2024-08-29 01:12:00 PM\"},{\"ScripCode\":46843,\"Open\":828.55,\"Close\":828.7,\"High\":828.75,\"Low\":828.55,\"Volume\":4950,\"Date\":\"2024-08-29 01:15:00 PM\"},{\"ScripCode\":46843,\"Open\":828.75,\"Close\":828.55,\"High\":828.75,\"Low\":828.55,\"Volume\":1650,\"Date\":\"2024-08-29 01:16:00 PM\"},{\"ScripCode\":46843,\"Open\":828.55,\"Close\":828.5,\"High\":828.65,\"Low\":828.5,\"Volume\":11550,\"Date\":\"2024-08-29 01:17:00 PM\"},{\"ScripCode\":46843,\"Open\":828.5,\"Close\":828.7,\"High\":828.7,\"Low\":828.25,\"Volume\":9075,\"Date\":\"2024-08-29 01:18:00 PM\"},{\"ScripCode\":46843,\"Open\":828.65,\"Close\":829.05,\"High\":829.05,\"Low\":828.65,\"Volume\":9075,\"Date\":\"2024-08-29 01:19:00 PM\"},{\"ScripCode\":46843,\"Open\":828.2,\"Close\":829.05,\"High\":829.05,\"Low\":828.2,\"Volume\":9075,\"Date\":\"2024-08-29 01:20:00 PM\"},{\"ScripCode\":46843,\"Open\":828.7,\"Close\":828.6,\"High\":828.85,\"Low\":828.25,\"Volume\":4950,\"Date\":\"2024-08-29 01:21:00 PM\"},{\"ScripCode\":46843,\"Open\":828.45,\"Close\":828.55,\"High\":828.55,\"Low\":828.35,\"Volume\":24750,\"Date\":\"2024-08-29 01:22:00 PM\"},{\"ScripCode\":46843,\"Open\":828,\"Close\":827.95,\"High\":828.55,\"Low\":827.85,\"Volume\":22275,\"Date\":\"2024-08-29 01:23:00 PM\"},{\"ScripCode\":46843,\"Open\":828.2,\"Close\":828.2,\"High\":828.25,\"Low\":827.85,\"Volume\":18150,\"Date\":\"2024-08-29 01:24:00 PM\"},{\"ScripCode\":46843,\"Open\":828.15,\"Close\":829.2,\"High\":829.25,\"Low\":828.15,\"Volume\":29700,\"Date\":\"2024-08-29 01:25:00 PM\"},{\"ScripCode\":46843,\"Open\":829,\"Close\":829.6,\"High\":829.65,\"Low\":829,\"Volume\":23925,\"Date\":\"2024-08-29 01:26:00 PM\"},{\"ScripCode\":46843,\"Open\":829.8,\"Close\":829.45,\"High\":829.95,\"Low\":829.35,\"Volume\":5775,\"Date\":\"2024-08-29 01:27:00 PM\"},{\"ScripCode\":46843,\"Open\":829.45,\"Close\":829.7,\"High\":829.7,\"Low\":829.45,\"Volume\":6600,\"Date\":\"2024-08-29 01:28:00 PM\"},{\"ScripCode\":46843,\"Open\":829.7,\"Close\":829.95,\"High\":830,\"Low\":829.1,\"Volume\":175725,\"Date\":\"2024-08-29 01:29:00 PM\"},{\"ScripCode\":46843,\"Open\":829.95,\"Close\":829.65,\"High\":830.1,\"Low\":829.65,\"Volume\":17325,\"Date\":\"2024-08-29 01:30:00 PM\"},{\"ScripCode\":46843,\"Open\":830.05,\"Close\":830.35,\"High\":830.35,\"Low\":829.75,\"Volume\":10725,\"Date\":\"2024-08-29 01:31:00 PM\"},{\"ScripCode\":46843,\"Open\":829.25,\"Close\":827.8,\"High\":829.55,\"Low\":827.6,\"Volume\":74250,\"Date\":\"2024-08-29 01:32:00 PM\"},{\"ScripCode\":46843,\"Open\":827.75,\"Close\":828,\"High\":828.1,\"Low\":827.45,\"Volume\":21450,\"Date\":\"2024-08-29 01:33:00 PM\"},{\"ScripCode\":46843,\"Open\":827.4,\"Close\":828,\"High\":828.2,\"Low\":827.4,\"Volume\":32175,\"Date\":\"2024-08-29 01:34:00 PM\"},{\"ScripCode\":46843,\"Open\":828.45,\"Close\":828.65,\"High\":828.65,\"Low\":828.45,\"Volume\":1650,\"Date\":\"2024-08-29 01:35:00 PM\"},{\"ScripCode\":46843,\"Open\":828.15,\"Close\":828,\"High\":828.15,\"Low\":828,\"Volume\":51975,\"Date\":\"2024-08-29 01:36:00 PM\"},{\"ScripCode\":46843,\"Open\":828.45,\"Close\":828.35,\"High\":828.45,\"Low\":828.35,\"Volume\":11550,\"Date\":\"2024-08-29 01:37:00 PM\"},{\"ScripCode\":46843,\"Open\":828.45,\"Close\":828.2,\"High\":828.45,\"Low\":828.1,\"Volume\":24750,\"Date\":\"2024-08-29 01:38:00 PM\"},{\"ScripCode\":46843,\"Open\":828.2,\"Close\":828.3,\"High\":828.3,\"Low\":828.05,\"Volume\":37950,\"Date\":\"2024-08-29 01:39:00 PM\"},{\"ScripCode\":46843,\"Open\":828.3,\"Close\":828.4,\"High\":828.4,\"Low\":827.95,\"Volume\":106425,\"Date\":\"2024-08-29 01:40:00 PM\"},{\"ScripCode\":46843,\"Open\":828.4,\"Close\":829,\"High\":829,\"Low\":828.3,\"Volume\":223575,\"Date\":\"2024-08-29 01:41:00 PM\"},{\"ScripCode\":46843,\"Open\":829,\"Close\":829.5,\"High\":829.5,\"Low\":829,\"Volume\":83325,\"Date\":\"2024-08-29 01:42:00 PM\"},{\"ScripCode\":46843,\"Open\":829.45,\"Close\":829.5,\"High\":829.5,\"Low\":829.45,\"Volume\":2475,\"Date\":\"2024-08-29 01:43:00 PM\"},{\"ScripCode\":46843,\"Open\":829.3,\"Close\":829.45,\"High\":829.5,\"Low\":829.3,\"Volume\":18150,\"Date\":\"2024-08-29 01:44:00 PM\"},{\"ScripCode\":46843,\"Open\":829.1,\"Close\":829.9,\"High\":829.9,\"Low\":829.1,\"Volume\":33825,\"Date\":\"2024-08-29 01:45:00 PM\"},{\"ScripCode\":46843,\"Open\":829.85,\"Close\":829.85,\"High\":829.85,\"Low\":829.85,\"Volume\":4125,\"Date\":\"2024-08-29 01:46:00 PM\"},{\"ScripCode\":46843,\"Open\":830.2,\"Close\":830.4,\"High\":830.4,\"Low\":830,\"Volume\":18975,\"Date\":\"2024-08-29 01:47:00 PM\"},{\"ScripCode\":46843,\"Open\":830.25,\"Close\":829.8,\"High\":830.25,\"Low\":829.7,\"Volume\":9075,\"Date\":\"2024-08-29 01:48:00 PM\"},{\"ScripCode\":46843,\"Open\":829.8,\"Close\":830,\"High\":830,\"Low\":829.6,\"Volume\":18975,\"Date\":\"2024-08-29 01:49:00 PM\"},{\"ScripCode\":46843,\"Open\":830,\"Close\":829.75,\"High\":830.3,\"Low\":829.75,\"Volume\":18975,\"Date\":\"2024-08-29 01:50:00 PM\"},{\"ScripCode\":46843,\"Open\":830.1,\"Close\":829.4,\"High\":830.15,\"Low\":829.2,\"Volume\":31350,\"Date\":\"2024-08-29 01:51:00 PM\"},{\"ScripCode\":46843,\"Open\":829.4,\"Close\":829.1,\"High\":829.75,\"Low\":829.05,\"Volume\":30525,\"Date\":\"2024-08-29 01:52:00 PM\"},{\"ScripCode\":46843,\"Open\":828.95,\"Close\":829.5,\"High\":829.5,\"Low\":828.9,\"Volume\":16500,\"Date\":\"2024-08-29 01:53:00 PM\"},{\"ScripCode\":46843,\"Open\":828.8,\"Close\":829.75,\"High\":829.85,\"Low\":828.8,\"Volume\":26400,\"Date\":\"2024-08-29 01:54:00 PM\"},{\"ScripCode\":46843,\"Open\":829.95,\"Close\":829.2,\"High\":829.95,\"Low\":829.2,\"Volume\":14025,\"Date\":\"2024-08-29 01:55:00 PM\"},{\"ScripCode\":46843,\"Open\":829.5,\"Close\":829.1,\"High\":829.6,\"Low\":829.1,\"Volume\":13200,\"Date\":\"2024-08-29 01:56:00 PM\"},{\"ScripCode\":46843,\"Open\":829.2,\"Close\":829.25,\"High\":829.6,\"Low\":829.1,\"Volume\":14850,\"Date\":\"2024-08-29 01:57:00 PM\"},{\"ScripCode\":46843,\"Open\":829.5,\"Close\":829.25,\"High\":829.6,\"Low\":829.25,\"Volume\":8250,\"Date\":\"2024-08-29 01:58:00 PM\"},{\"ScripCode\":46843,\"Open\":829.55,\"Close\":829.05,\"High\":829.55,\"Low\":829.05,\"Volume\":9900,\"Date\":\"2024-08-29 01:59:00 PM\"},{\"ScripCode\":46843,\"Open\":829.4,\"Close\":829.1,\"High\":829.45,\"Low\":829.1,\"Volume\":13200,\"Date\":\"2024-08-29 02:00:00 PM\"},{\"ScripCode\":46843,\"Open\":829.05,\"Close\":828.5,\"High\":829.2,\"Low\":828.5,\"Volume\":28050,\"Date\":\"2024-08-29 02:01:00 PM\"},{\"ScripCode\":46843,\"Open\":828.35,\"Close\":827.8,\"High\":828.4,\"Low\":827.55,\"Volume\":30525,\"Date\":\"2024-08-29 02:02:00 PM\"},{\"ScripCode\":46843,\"Open\":827.8,\"Close\":827.35,\"High\":827.8,\"Low\":827.35,\"Volume\":33825,\"Date\":\"2024-08-29 02:03:00 PM\"},{\"ScripCode\":46843,\"Open\":827.2,\"Close\":826.95,\"High\":827.4,\"Low\":826.85,\"Volume\":14850,\"Date\":\"2024-08-29 02:04:00 PM\"},{\"ScripCode\":46843,\"Open\":826.75,\"Close\":827,\"High\":827.25,\"Low\":826,\"Volume\":42900,\"Date\":\"2024-08-29 02:05:00 PM\"},{\"ScripCode\":46843,\"Open\":826,\"Close\":826.3,\"High\":826.45,\"Low\":825.9,\"Volume\":23100,\"Date\":\"2024-08-29 02:06:00 PM\"},{\"ScripCode\":46843,\"Open\":826.8,\"Close\":826.3,\"High\":826.8,\"Low\":826.3,\"Volume\":5775,\"Date\":\"2024-08-29 02:07:00 PM\"},{\"ScripCode\":46843,\"Open\":826.3,\"Close\":826.1,\"High\":826.75,\"Low\":826.1,\"Volume\":4950,\"Date\":\"2024-08-29 02:08:00 PM\"},{\"ScripCode\":46843,\"Open\":826.1,\"Close\":826.5,\"High\":827.1,\"Low\":826,\"Volume\":30525,\"Date\":\"2024-08-29 02:09:00 PM\"},{\"ScripCode\":46843,\"Open\":826.65,\"Close\":827,\"High\":827,\"Low\":826,\"Volume\":28875,\"Date\":\"2024-08-29 02:10:00 PM\"},{\"ScripCode\":46843,\"Open\":827.05,\"Close\":827.85,\"High\":827.85,\"Low\":827.05,\"Volume\":18150,\"Date\":\"2024-08-29 02:11:00 PM\"},{\"ScripCode\":46843,\"Open\":827.85,\"Close\":828.3,\"High\":828.45,\"Low\":827.85,\"Volume\":18975,\"Date\":\"2024-08-29 02:12:00 PM\"},{\"ScripCode\":46843,\"Open\":828.3,\"Close\":828.15,\"High\":828.3,\"Low\":828.05,\"Volume\":10725,\"Date\":\"2024-08-29 02:13:00 PM\"},{\"ScripCode\":46843,\"Open\":828.7,\"Close\":828.55,\"High\":829,\"Low\":828.3,\"Volume\":18975,\"Date\":\"2024-08-29 02:14:00 PM\"},{\"ScripCode\":46843,\"Open\":828.25,\"Close\":828.75,\"High\":828.75,\"Low\":828.25,\"Volume\":13200,\"Date\":\"2024-08-29 02:15:00 PM\"},{\"ScripCode\":46843,\"Open\":828.75,\"Close\":828,\"High\":828.75,\"Low\":828,\"Volume\":23100,\"Date\":\"2024-08-29 02:16:00 PM\"},{\"ScripCode\":46843,\"Open\":828.05,\"Close\":828.5,\"High\":828.5,\"Low\":827.95,\"Volume\":39600,\"Date\":\"2024-08-29 02:17:00 PM\"},{\"ScripCode\":46843,\"Open\":827.6,\"Close\":827.35,\"High\":827.6,\"Low\":827.35,\"Volume\":34650,\"Date\":\"2024-08-29 02:18:00 PM\"},{\"ScripCode\":46843,\"Open\":827.35,\"Close\":827.25,\"High\":827.75,\"Low\":827.15,\"Volume\":21450,\"Date\":\"2024-08-29 02:19:00 PM\"},{\"ScripCode\":46843,\"Open\":827.25,\"Close\":827.7,\"High\":827.7,\"Low\":827.25,\"Volume\":3300,\"Date\":\"2024-08-29 02:20:00 PM\"},{\"ScripCode\":46843,\"Open\":826.85,\"Close\":826.6,\"High\":826.85,\"Low\":826.6,\"Volume\":4950,\"Date\":\"2024-08-29 02:21:00 PM\"},{\"ScripCode\":46843,\"Open\":826.75,\"Close\":826.6,\"High\":827,\"Low\":826.6,\"Volume\":5775,\"Date\":\"2024-08-29 02:22:00 PM\"},{\"ScripCode\":46843,\"Open\":826.55,\"Close\":826.45,\"High\":826.55,\"Low\":826.45,\"Volume\":4950,\"Date\":\"2024-08-29 02:23:00 PM\"},{\"ScripCode\":46843,\"Open\":826.45,\"Close\":826.6,\"High\":827,\"Low\":826.45,\"Volume\":18975,\"Date\":\"2024-08-29 02:24:00 PM\"},{\"ScripCode\":46843,\"Open\":826.6,\"Close\":827,\"High\":827,\"Low\":826.45,\"Volume\":25575,\"Date\":\"2024-08-29 02:25:00 PM\"},{\"ScripCode\":46843,\"Open\":827.1,\"Close\":827,\"High\":827.1,\"Low\":827,\"Volume\":4950,\"Date\":\"2024-08-29 02:26:00 PM\"},{\"ScripCode\":46843,\"Open\":827,\"Close\":826.5,\"High\":827,\"Low\":826.5,\"Volume\":7425,\"Date\":\"2024-08-29 02:27:00 PM\"},{\"ScripCode\":46843,\"Open\":826.35,\"Close\":826.7,\"High\":826.7,\"Low\":826.35,\"Volume\":14850,\"Date\":\"2024-08-29 02:28:00 PM\"},{\"ScripCode\":46843,\"Open\":826.55,\"Close\":826.8,\"High\":826.8,\"Low\":826.55,\"Volume\":14025,\"Date\":\"2024-08-29 02:29:00 PM\"},{\"ScripCode\":46843,\"Open\":826.65,\"Close\":826.6,\"High\":826.8,\"Low\":826.6,\"Volume\":45375,\"Date\":\"2024-08-29 02:30:00 PM\"},{\"ScripCode\":46843,\"Open\":826.55,\"Close\":826.65,\"High\":826.75,\"Low\":826.55,\"Volume\":45375,\"Date\":\"2024-08-29 02:31:00 PM\"},{\"ScripCode\":46843,\"Open\":826.55,\"Close\":826.55,\"High\":826.55,\"Low\":826.55,\"Volume\":19800,\"Date\":\"2024-08-29 02:32:00 PM\"},{\"ScripCode\":46843,\"Open\":826.55,\"Close\":826.85,\"High\":826.85,\"Low\":826.55,\"Volume\":18975,\"Date\":\"2024-08-29 02:33:00 PM\"},{\"ScripCode\":46843,\"Open\":826.85,\"Close\":826.5,\"High\":826.85,\"Low\":826.5,\"Volume\":17325,\"Date\":\"2024-08-29 02:34:00 PM\"},{\"ScripCode\":46843,\"Open\":826.3,\"Close\":824.9,\"High\":826.4,\"Low\":824.9,\"Volume\":134475,\"Date\":\"2024-08-29 02:35:00 PM\"},{\"ScripCode\":46843,\"Open\":824.95,\"Close\":826.05,\"High\":826.05,\"Low\":824.65,\"Volume\":32175,\"Date\":\"2024-08-29 02:36:00 PM\"},{\"ScripCode\":46843,\"Open\":826.2,\"Close\":826.45,\"High\":826.8,\"Low\":826.2,\"Volume\":102300,\"Date\":\"2024-08-29 02:37:00 PM\"},{\"ScripCode\":46843,\"Open\":826.4,\"Close\":827,\"High\":827,\"Low\":826.4,\"Volume\":33825,\"Date\":\"2024-08-29 02:38:00 PM\"},{\"ScripCode\":46843,\"Open\":827.05,\"Close\":826.5,\"High\":827.05,\"Low\":826.5,\"Volume\":28050,\"Date\":\"2024-08-29 02:39:00 PM\"},{\"ScripCode\":46843,\"Open\":826.4,\"Close\":826.55,\"High\":826.95,\"Low\":826.4,\"Volume\":49500,\"Date\":\"2024-08-29 02:40:00 PM\"},{\"ScripCode\":46843,\"Open\":826.4,\"Close\":825.8,\"High\":826.4,\"Low\":825.8,\"Volume\":18975,\"Date\":\"2024-08-29 02:41:00 PM\"},{\"ScripCode\":46843,\"Open\":825.85,\"Close\":825.5,\"High\":825.85,\"Low\":825.5,\"Volume\":22275,\"Date\":\"2024-08-29 02:42:00 PM\"},{\"ScripCode\":46843,\"Open\":825.7,\"Close\":825.5,\"High\":825.8,\"Low\":825.45,\"Volume\":14025,\"Date\":\"2024-08-29 02:43:00 PM\"},{\"ScripCode\":46843,\"Open\":825.55,\"Close\":825.6,\"High\":825.9,\"Low\":825.4,\"Volume\":43725,\"Date\":\"2024-08-29 02:44:00 PM\"},{\"ScripCode\":46843,\"Open\":825.6,\"Close\":825.95,\"High\":825.95,\"Low\":825.6,\"Volume\":76725,\"Date\":\"2024-08-29 02:45:00 PM\"},{\"ScripCode\":46843,\"Open\":825.9,\"Close\":826.35,\"High\":826.35,\"Low\":825.9,\"Volume\":19800,\"Date\":\"2024-08-29 02:46:00 PM\"},{\"ScripCode\":46843,\"Open\":826.55,\"Close\":826.2,\"High\":826.9,\"Low\":825.85,\"Volume\":141075,\"Date\":\"2024-08-29 02:47:00 PM\"},{\"ScripCode\":46843,\"Open\":825.95,\"Close\":826.35,\"High\":826.5,\"Low\":825.9,\"Volume\":57750,\"Date\":\"2024-08-29 02:48:00 PM\"},{\"ScripCode\":46843,\"Open\":826.3,\"Close\":825.7,\"High\":826.3,\"Low\":825.6,\"Volume\":15675,\"Date\":\"2024-08-29 02:49:00 PM\"},{\"ScripCode\":46843,\"Open\":825.75,\"Close\":825.95,\"High\":826.2,\"Low\":825.75,\"Volume\":7425,\"Date\":\"2024-08-29 02:50:00 PM\"},{\"ScripCode\":46843,\"Open\":826.2,\"Close\":826.8,\"High\":826.8,\"Low\":826.2,\"Volume\":20625,\"Date\":\"2024-08-29 02:51:00 PM\"},{\"ScripCode\":46843,\"Open\":826.95,\"Close\":826.95,\"High\":827,\"Low\":826.7,\"Volume\":14025,\"Date\":\"2024-08-29 02:52:00 PM\"},{\"ScripCode\":46843,\"Open\":827.05,\"Close\":828.6,\"High\":828.6,\"Low\":827.05,\"Volume\":78375,\"Date\":\"2024-08-29 02:53:00 PM\"},{\"ScripCode\":46843,\"Open\":828.5,\"Close\":828.7,\"High\":829,\"Low\":828.25,\"Volume\":39600,\"Date\":\"2024-08-29 02:54:00 PM\"},{\"ScripCode\":46843,\"Open\":828.7,\"Close\":829.6,\"High\":829.6,\"Low\":828.7,\"Volume\":55275,\"Date\":\"2024-08-29 02:55:00 PM\"},{\"ScripCode\":46843,\"Open\":829.65,\"Close\":829.85,\"High\":829.85,\"Low\":829.15,\"Volume\":14850,\"Date\":\"2024-08-29 02:56:00 PM\"},{\"ScripCode\":46843,\"Open\":829.5,\"Close\":830.2,\"High\":830.2,\"Low\":829.5,\"Volume\":61050,\"Date\":\"2024-08-29 02:57:00 PM\"},{\"ScripCode\":46843,\"Open\":830.8,\"Close\":830.95,\"High\":830.95,\"Low\":830.7,\"Volume\":42900,\"Date\":\"2024-08-29 02:58:00 PM\"},{\"ScripCode\":46843,\"Open\":831,\"Close\":831,\"High\":831,\"Low\":830.75,\"Volume\":13200,\"Date\":\"2024-08-29 02:59:00 PM\"},{\"ScripCode\":46843,\"Open\":830.8,\"Close\":830.3,\"High\":831,\"Low\":829.9,\"Volume\":12375,\"Date\":\"2024-08-29 03:00:00 PM\"},{\"ScripCode\":46843,\"Open\":830.1,\"Close\":829.25,\"High\":830.55,\"Low\":829.25,\"Volume\":18150,\"Date\":\"2024-08-29 03:01:00 PM\"},{\"ScripCode\":46843,\"Open\":829,\"Close\":829,\"High\":829,\"Low\":829,\"Volume\":825,\"Date\":\"2024-08-29 03:02:00 PM\"},{\"ScripCode\":46843,\"Open\":829,\"Close\":830.05,\"High\":830.85,\"Low\":828.75,\"Volume\":44550,\"Date\":\"2024-08-29 03:03:00 PM\"},{\"ScripCode\":46843,\"Open\":830.05,\"Close\":829.45,\"High\":830.1,\"Low\":829.25,\"Volume\":16500,\"Date\":\"2024-08-29 03:04:00 PM\"},{\"ScripCode\":46843,\"Open\":830,\"Close\":831.25,\"High\":831.35,\"Low\":829.8,\"Volume\":59400,\"Date\":\"2024-08-29 03:05:00 PM\"},{\"ScripCode\":46843,\"Open\":831.25,\"Close\":831.7,\"High\":832,\"Low\":830.85,\"Volume\":48675,\"Date\":\"2024-08-29 03:06:00 PM\"},{\"ScripCode\":46843,\"Open\":831.5,\"Close\":831.45,\"High\":831.75,\"Low\":831.1,\"Volume\":10725,\"Date\":\"2024-08-29 03:07:00 PM\"},{\"ScripCode\":46843,\"Open\":831.4,\"Close\":831.1,\"High\":831.45,\"Low\":831.1,\"Volume\":15675,\"Date\":\"2024-08-29 03:08:00 PM\"},{\"ScripCode\":46843,\"Open\":831.5,\"Close\":832.2,\"High\":832.2,\"Low\":831.25,\"Volume\":28050,\"Date\":\"2024-08-29 03:09:00 PM\"},{\"ScripCode\":46843,\"Open\":832,\"Close\":831.95,\"High\":832,\"Low\":831.95,\"Volume\":11550,\"Date\":\"2024-08-29 03:10:00 PM\"},{\"ScripCode\":46843,\"Open\":831.8,\"Close\":832.95,\"High\":832.95,\"Low\":831.8,\"Volume\":55275,\"Date\":\"2024-08-29 03:11:00 PM\"},{\"ScripCode\":46843,\"Open\":833,\"Close\":833.5,\"High\":833.6,\"Low\":833,\"Volume\":9900,\"Date\":\"2024-08-29 03:12:00 PM\"},{\"ScripCode\":46843,\"Open\":833.25,\"Close\":831.75,\"High\":833.25,\"Low\":831.75,\"Volume\":21450,\"Date\":\"2024-08-29 03:13:00 PM\"},{\"ScripCode\":46843,\"Open\":831.8,\"Close\":833,\"High\":833,\"Low\":831.8,\"Volume\":36300,\"Date\":\"2024-08-29 03:14:00 PM\"},{\"ScripCode\":46843,\"Open\":832.5,\"Close\":832.6,\"High\":832.75,\"Low\":831.8,\"Volume\":11550,\"Date\":\"2024-08-29 03:15:00 PM\"},{\"ScripCode\":46843,\"Open\":832.25,\"Close\":833.6,\"High\":834,\"Low\":832.25,\"Volume\":23925,\"Date\":\"2024-08-29 03:16:00 PM\"},{\"ScripCode\":46843,\"Open\":833.5,\"Close\":833.3,\"High\":833.5,\"Low\":833.2,\"Volume\":13200,\"Date\":\"2024-08-29 03:17:00 PM\"},{\"ScripCode\":46843,\"Open\":833.3,\"Close\":834.3,\"High\":834.3,\"Low\":833.1,\"Volume\":32175,\"Date\":\"2024-08-29 03:18:00 PM\"},{\"ScripCode\":46843,\"Open\":834.4,\"Close\":834.1,\"High\":834.8,\"Low\":834.1,\"Volume\":16500,\"Date\":\"2024-08-29 03:19:00 PM\"},{\"ScripCode\":46843,\"Open\":834.1,\"Close\":833.35,\"High\":834.5,\"Low\":833.35,\"Volume\":16500,\"Date\":\"2024-08-29 03:20:00 PM\"},{\"ScripCode\":46843,\"Open\":834.4,\"Close\":834.15,\"High\":834.4,\"Low\":833.95,\"Volume\":5775,\"Date\":\"2024-08-29 03:21:00 PM\"},{\"ScripCode\":46843,\"Open\":834.4,\"Close\":835.4,\"High\":835.4,\"Low\":834.4,\"Volume\":28875,\"Date\":\"2024-08-29 03:22:00 PM\"},{\"ScripCode\":46843,\"Open\":833.85,\"Close\":833.35,\"High\":833.85,\"Low\":833.35,\"Volume\":2475,\"Date\":\"2024-08-29 03:23:00 PM\"},{\"ScripCode\":46843,\"Open\":833.15,\"Close\":833.8,\"High\":833.8,\"Low\":833,\"Volume\":17325,\"Date\":\"2024-08-29 03:24:00 PM\"},{\"ScripCode\":46843,\"Open\":833.8,\"Close\":830.55,\"High\":833.8,\"Low\":830.55,\"Volume\":73425,\"Date\":\"2024-08-29 03:25:00 PM\"},{\"ScripCode\":46843,\"Open\":830.6,\"Close\":830.95,\"High\":831.3,\"Low\":830.6,\"Volume\":28875,\"Date\":\"2024-08-29 03:26:00 PM\"},{\"ScripCode\":46843,\"Open\":830.95,\"Close\":831.8,\"High\":831.8,\"Low\":830.05,\"Volume\":70950,\"Date\":\"2024-08-29 03:27:00 PM\"},{\"ScripCode\":46843,\"Open\":832.25,\"Close\":833.3,\"High\":833.65,\"Low\":832.25,\"Volume\":29700,\"Date\":\"2024-08-29 03:28:00 PM\"},{\"ScripCode\":46843,\"Open\":833.05,\"Close\":834.9,\"High\":834.9,\"Low\":833.05,\"Volume\":9900,\"Date\":\"2024-08-29 03:29:00 PM\"},{\"ScripCode\":46843,\"Open\":831.9,\"Close\":831.9,\"High\":831.9,\"Low\":831.9,\"Volume\":11550,\"Date\":\"2024-08-29 03:30:00 PM\"}],\"26-09-2024\":[{\"ScripCode\":35366,\"Open\":21,\"Close\":21,\"High\":21,\"Low\":20,\"Volume\":480,\"Date\":\"2025-02-24 09:15:00 AM\"},{\"ScripCode\":35366,\"Open\":20.05,\"Close\":20.75,\"High\":20.95,\"Low\":20.05,\"Volume\":840,\"Date\":\"2025-02-24 09:17:00 AM\"},{\"ScripCode\":35366,\"Open\":21,\"Close\":21,\"High\":21,\"Low\":21,\"Volume\":120,\"Date\":\"2025-02-24 09:18:00 AM\"},{\"ScripCode\":35366,\"Open\":21.05,\"Close\":21.05,\"High\":21.05,\"Low\":21.05,\"Volume\":1080,\"Date\":\"2025-02-24 09:19:00 AM\"},{\"ScripCode\":35366,\"Open\":21.5,\"Close\":23,\"High\":23,\"Low\":21,\"Volume\":1920,\"Date\":\"2025-02-24 09:20:00 AM\"},{\"ScripCode\":35366,\"Open\":23.95,\"Close\":24,\"High\":24,\"Low\":23.95,\"Volume\":600,\"Date\":\"2025-02-24 09:21:00 AM\"},{\"ScripCode\":35366,\"Open\":24,\"Close\":27,\"High\":27,\"Low\":24,\"Volume\":600,\"Date\":\"2025-02-24 09:22:00 AM\"},{\"ScripCode\":35366,\"Open\":27.5,\"Close\":27.5,\"High\":27.5,\"Low\":27.5,\"Volume\":240,\"Date\":\"2025-02-24 09:23:00 AM\"},{\"ScripCode\":35366,\"Open\":24.05,\"Close\":24.05,\"High\":24.05,\"Low\":24.05,\"Volume\":480,\"Date\":\"2025-02-24 09:24:00 AM\"},{\"ScripCode\":35366,\"Open\":23,\"Close\":24,\"High\":24,\"Low\":23,\"Volume\":720,\"Date\":\"2025-02-24 09:26:00 AM\"},{\"ScripCode\":35366,\"Open\":23,\"Close\":23,\"High\":23,\"Low\":23,\"Volume\":120,\"Date\":\"2025-02-24 09:31:00 AM\"},{\"ScripCode\":35366,\"Open\":23,\"Close\":23,\"High\":23,\"Low\":23,\"Volume\":240,\"Date\":\"2025-02-24 09:32:00 AM\"},{\"ScripCode\":35366,\"Open\":23,\"Close\":24,\"High\":24,\"Low\":23,\"Volume\":360,\"Date\":\"2025-02-24 09:37:00 AM\"},{\"ScripCode\":35366,\"Open\":24,\"Close\":24,\"High\":24,\"Low\":24,\"Volume\":120,\"Date\":\"2025-02-24 09:38:00 AM\"},{\"ScripCode\":35366,\"Open\":21.5,\"Close\":21.5,\"High\":21.5,\"Low\":21.5,\"Volume\":120,\"Date\":\"2025-02-24 09:39:00 AM\"},{\"ScripCode\":35366,\"Open\":24,\"Close\":24,\"High\":24,\"Low\":24,\"Volume\":120,\"Date\":\"2025-02-24 09:41:00 AM\"},{\"ScripCode\":35366,\"Open\":24.5,\"Close\":24.5,\"High\":24.5,\"Low\":24.5,\"Volume\":120,\"Date\":\"2025-02-24 09:42:00 AM\"},{\"ScripCode\":35366,\"Open\":22,\"Close\":22,\"High\":22,\"Low\":22,\"Volume\":120,\"Date\":\"2025-02-24 09:50:00 AM\"},{\"ScripCode\":35366,\"Open\":22,\"Close\":22,\"High\":22,\"Low\":22,\"Volume\":120,\"Date\":\"2025-02-24 10:01:00 AM\"},{\"ScripCode\":35366,\"Open\":23,\"Close\":23,\"High\":23,\"Low\":23,\"Volume\":120,\"Date\":\"2025-02-24 10:02:00 AM\"},{\"ScripCode\":35366,\"Open\":22,\"Close\":22,\"High\":22,\"Low\":22,\"Volume\":120,\"Date\":\"2025-02-24 10:05:00 AM\"},{\"ScripCode\":35366,\"Open\":22,\"Close\":22,\"High\":22,\"Low\":22,\"Volume\":120,\"Date\":\"2025-02-24 10:06:00 AM\"},{\"ScripCode\":35366,\"Open\":23,\"Close\":23,\"High\":23,\"Low\":23,\"Volume\":120,\"Date\":\"2025-02-24 10:11:00 AM\"},{\"ScripCode\":35366,\"Open\":21,\"Close\":21,\"High\":21,\"Low\":21,\"Volume\":120,\"Date\":\"2025-02-24 10:17:00 AM\"},{\"ScripCode\":35366,\"Open\":20.5,\"Close\":20.5,\"High\":20.5,\"Low\":20.5,\"Volume\":120,\"Date\":\"2025-02-24 10:20:00 AM\"},{\"ScripCode\":35366,\"Open\":20.5,\"Close\":20.5,\"High\":20.5,\"Low\":20.5,\"Volume\":120,\"Date\":\"2025-02-24 10:42:00 AM\"},{\"ScripCode\":35366,\"Open\":20,\"Close\":20,\"High\":20,\"Low\":20,\"Volume\":120,\"Date\":\"2025-02-24 10:43:00 AM\"},{\"ScripCode\":35366,\"Open\":21,\"Close\":21,\"High\":21,\"Low\":21,\"Volume\":120,\"Date\":\"2025-02-24 11:16:00 AM\"},{\"ScripCode\":35366,\"Open\":19.5,\"Close\":19.5,\"High\":19.5,\"Low\":19.5,\"Volume\":120,\"Date\":\"2025-02-24 11:32:00 AM\"},{\"ScripCode\":35366,\"Open\":19.15,\"Close\":19.15,\"High\":19.15,\"Low\":19.15,\"Volume\":120,\"Date\":\"2025-02-24 11:43:00 AM\"},{\"ScripCode\":35366,\"Open\":19,\"Close\":19,\"High\":19,\"Low\":19,\"Volume\":360,\"Date\":\"2025-02-24 11:44:00 AM\"},{\"ScripCode\":35366,\"Open\":18.5,\"Close\":18.5,\"High\":18.5,\"Low\":18.5,\"Volume\":120,\"Date\":\"2025-02-24 11:52:00 AM\"},{\"ScripCode\":35366,\"Open\":18.6,\"Close\":18.6,\"High\":18.6,\"Low\":18.6,\"Volume\":120,\"Date\":\"2025-02-24 12:17:00 PM\"},{\"ScripCode\":35366,\"Open\":19.5,\"Close\":19.5,\"High\":19.5,\"Low\":19.5,\"Volume\":240,\"Date\":\"2025-02-24 12:34:00 PM\"},{\"ScripCode\":35366,\"Open\":18.5,\"Close\":18.5,\"High\":18.5,\"Low\":18.5,\"Volume\":120,\"Date\":\"2025-02-24 12:55:00 PM\"},{\"ScripCode\":35366,\"Open\":19.5,\"Close\":18.5,\"High\":19.5,\"Low\":18.5,\"Volume\":240,\"Date\":\"2025-02-24 12:57:00 PM\"},{\"ScripCode\":35366,\"Open\":19.95,\"Close\":19.95,\"High\":19.95,\"Low\":19.95,\"Volume\":120,\"Date\":\"2025-02-24 01:39:00 PM\"},{\"ScripCode\":35366,\"Open\":20,\"Close\":20,\"High\":20,\"Low\":20,\"Volume\":240,\"Date\":\"2025-02-24 01:41:00 PM\"},{\"ScripCode\":35366,\"Open\":19,\"Close\":19,\"High\":19,\"Low\":19,\"Volume\":120,\"Date\":\"2025-02-24 01:48:00 PM\"},{\"ScripCode\":35366,\"Open\":19,\"Close\":19,\"High\":19,\"Low\":19,\"Volume\":120,\"Date\":\"2025-02-24 02:01:00 PM\"},{\"ScripCode\":35366,\"Open\":19.5,\"Close\":19.5,\"High\":19.5,\"Low\":19.5,\"Volume\":240,\"Date\":\"2025-02-24 02:06:00 PM\"},{\"ScripCode\":35366,\"Open\":19.95,\"Close\":19.95,\"High\":19.95,\"Low\":19.95,\"Volume\":120,\"Date\":\"2025-02-24 02:07:00 PM\"},{\"ScripCode\":35366,\"Open\":20.5,\"Close\":20.5,\"High\":20.5,\"Low\":20.5,\"Volume\":120,\"Date\":\"2025-02-24 02:09:00 PM\"},{\"ScripCode\":35366,\"Open\":19,\"Close\":19,\"High\":19,\"Low\":19,\"Volume\":120,\"Date\":\"2025-02-24 02:10:00 PM\"},{\"ScripCode\":35366,\"Open\":18.55,\"Close\":18.55,\"High\":18.55,\"Low\":18.55,\"Volume\":120,\"Date\":\"2025-02-24 02:28:00 PM\"},{\"ScripCode\":35366,\"Open\":18.5,\"Close\":18.5,\"High\":18.5,\"Low\":18.5,\"Volume\":120,\"Date\":\"2025-02-24 02:30:00 PM\"},{\"ScripCode\":35366,\"Open\":18,\"Close\":17.55,\"High\":18,\"Low\":17.55,\"Volume\":480,\"Date\":\"2025-02-24 02:36:00 PM\"},{\"ScripCode\":35366,\"Open\":17.45,\"Close\":17.45,\"High\":17.45,\"Low\":17.45,\"Volume\":360,\"Date\":\"2025-02-24 02:40:00 PM\"},{\"ScripCode\":35366,\"Open\":17.15,\"Close\":17.15,\"High\":17.15,\"Low\":17.15,\"Volume\":360,\"Date\":\"2025-02-24 02:44:00 PM\"},{\"ScripCode\":35366,\"Open\":17,\"Close\":17,\"High\":17,\"Low\":17,\"Volume\":120,\"Date\":\"2025-02-24 02:47:00 PM\"},{\"ScripCode\":35366,\"Open\":17,\"Close\":17,\"High\":17,\"Low\":17,\"Volume\":120,\"Date\":\"2025-02-24 02:48:00 PM\"},{\"ScripCode\":35366,\"Open\":17.15,\"Close\":17.15,\"High\":17.15,\"Low\":17.15,\"Volume\":840,\"Date\":\"2025-02-24 02:49:00 PM\"},{\"ScripCode\":35366,\"Open\":16.95,\"Close\":17,\"High\":17,\"Low\":16.95,\"Volume\":840,\"Date\":\"2025-02-24 02:57:00 PM\"},{\"ScripCode\":35366,\"Open\":17,\"Close\":17,\"High\":17,\"Low\":17,\"Volume\":240,\"Date\":\"2025-02-24 02:58:00 PM\"},{\"ScripCode\":35366,\"Open\":17,\"Close\":17,\"High\":17,\"Low\":17,\"Volume\":480,\"Date\":\"2025-02-24 02:59:00 PM\"},{\"ScripCode\":35366,\"Open\":16.75,\"Close\":16.5,\"High\":16.75,\"Low\":16.5,\"Volume\":240,\"Date\":\"2025-02-24 03:00:00 PM\"},{\"ScripCode\":35366,\"Open\":16.05,\"Close\":16.05,\"High\":16.05,\"Low\":16.05,\"Volume\":360,\"Date\":\"2025-02-24 03:05:00 PM\"},{\"ScripCode\":35366,\"Open\":16.05,\"Close\":16.05,\"High\":16.05,\"Low\":16.05,\"Volume\":480,\"Date\":\"2025-02-24 03:06:00 PM\"},{\"ScripCode\":35366,\"Open\":16.85,\"Close\":16.85,\"High\":16.85,\"Low\":16.85,\"Volume\":120,\"Date\":\"2025-02-24 03:07:00 PM\"},{\"ScripCode\":35366,\"Open\":16.05,\"Close\":16.05,\"High\":16.05,\"Low\":16.05,\"Volume\":240,\"Date\":\"2025-02-24 03:09:00 PM\"},{\"ScripCode\":35366,\"Open\":16,\"Close\":16,\"High\":16,\"Low\":16,\"Volume\":120,\"Date\":\"2025-02-24 03:11:00 PM\"},{\"ScripCode\":35366,\"Open\":15.8,\"Close\":15.8,\"High\":15.8,\"Low\":15.8,\"Volume\":120,\"Date\":\"2025-02-24 03:17:00 PM\"},{\"ScripCode\":35366,\"Open\":15.5,\"Close\":15.5,\"High\":15.5,\"Low\":15.5,\"Volume\":240,\"Date\":\"2025-02-24 03:19:00 PM\"},{\"ScripCode\":35366,\"Open\":15.5,\"Close\":15.8,\"High\":15.8,\"Low\":15.5,\"Volume\":600,\"Date\":\"2025-02-24 03:21:00 PM\"},{\"ScripCode\":35366,\"Open\":16,\"Close\":16,\"High\":16,\"Low\":16,\"Volume\":720,\"Date\":\"2025-02-24 03:22:00 PM\"},{\"ScripCode\":35366,\"Open\":16,\"Close\":16,\"High\":16,\"Low\":16,\"Volume\":120,\"Date\":\"2025-02-24 03:27:00 PM\"},{\"ScripCode\":35366,\"Open\":14.35,\"Close\":14.35,\"High\":14.4,\"Low\":14.35,\"Volume\":1440,\"Date\":\"2025-02-25 09:18:00 AM\"},{\"ScripCode\":35366,\"Open\":15.95,\"Close\":16,\"High\":16,\"Low\":15.95,\"Volume\":480,\"Date\":\"2025-02-25 09:19:00 AM\"},{\"ScripCode\":35366,\"Open\":16.5,\"Close\":16.5,\"High\":16.5,\"Low\":16.5,\"Volume\":120,\"Date\":\"2025-02-25 09:20:00 AM\"},{\"ScripCode\":35366,\"Open\":17,\"Close\":15.05,\"High\":17,\"Low\":15.05,\"Volume\":240,\"Date\":\"2025-02-25 09:22:00 AM\"},{\"ScripCode\":35366,\"Open\":16,\"Close\":16,\"High\":16,\"Low\":16,\"Volume\":600,\"Date\":\"2025-02-25 09:23:00 AM\"},{\"ScripCode\":35366,\"Open\":16,\"Close\":16,\"High\":16,\"Low\":16,\"Volume\":480,\"Date\":\"2025-02-25 09:24:00 AM\"},{\"ScripCode\":35366,\"Open\":16,\"Close\":15.5,\"High\":16,\"Low\":15.5,\"Volume\":240,\"Date\":\"2025-02-25 09:25:00 AM\"},{\"ScripCode\":35366,\"Open\":16,\"Close\":16,\"High\":16,\"Low\":16,\"Volume\":240,\"Date\":\"2025-02-25 09:26:00 AM\"},{\"ScripCode\":35366,\"Open\":15.5,\"Close\":15.5,\"High\":15.5,\"Low\":15.5,\"Volume\":120,\"Date\":\"2025-02-25 09:28:00 AM\"},{\"ScripCode\":35366,\"Open\":15.5,\"Close\":15.5,\"High\":15.5,\"Low\":15.5,\"Volume\":240,\"Date\":\"2025-02-25 09:36:00 AM\"},{\"ScripCode\":35366,\"Open\":15.5,\"Close\":15.5,\"High\":15.5,\"Low\":15.5,\"Volume\":360,\"Date\":\"2025-02-25 09:37:00 AM\"},{\"ScripCode\":35366,\"Open\":15,\"Close\":15,\"High\":15,\"Low\":15,\"Volume\":120,\"Date\":\"2025-02-25 09:39:00 AM\"},{\"ScripCode\":35366,\"Open\":14.75,\"Close\":14.75,\"High\":14.75,\"Low\":14.75,\"Volume\":120,\"Date\":\"2025-02-25 09:40:00 AM\"},{\"ScripCode\":35366,\"Open\":14.5,\"Close\":14.5,\"High\":14.5,\"Low\":14.5,\"Volume\":240,\"Date\":\"2025-02-25 09:49:00 AM\"},{\"ScripCode\":35366,\"Open\":14.95,\"Close\":14.95,\"High\":14.95,\"Low\":14.95,\"Volume\":240,\"Date\":\"2025-02-25 09:52:00 AM\"},{\"ScripCode\":35366,\"Open\":15,\"Close\":15,\"High\":15,\"Low\":15,\"Volume\":240,\"Date\":\"2025-02-25 09:54:00 AM\"},{\"ScripCode\":35366,\"Open\":14.25,\"Close\":14.25,\"High\":14.25,\"Low\":14.25,\"Volume\":120,\"Date\":\"2025-02-25 09:55:00 AM\"},{\"ScripCode\":35366,\"Open\":14,\"Close\":14,\"High\":14,\"Low\":14,\"Volume\":240,\"Date\":\"2025-02-25 09:57:00 AM\"},{\"ScripCode\":35366,\"Open\":13.5,\"Close\":13.5,\"High\":13.5,\"Low\":13.5,\"Volume\":120,\"Date\":\"2025-02-25 09:58:00 AM\"},{\"ScripCode\":35366,\"Open\":13.5,\"Close\":13.5,\"High\":13.5,\"Low\":13.5,\"Volume\":120,\"Date\":\"2025-02-25 10:06:00 AM\"},{\"ScripCode\":35366,\"Open\":13.5,\"Close\":13.5,\"High\":13.5,\"Low\":13.5,\"Volume\":120,\"Date\":\"2025-02-25 10:07:00 AM\"},{\"ScripCode\":35366,\"Open\":14.5,\"Close\":14.5,\"High\":14.5,\"Low\":14.5,\"Volume\":240,\"Date\":\"2025-02-25 10:16:00 AM\"},{\"ScripCode\":35366,\"Open\":14.9,\"Close\":14.9,\"High\":14.9,\"Low\":14.9,\"Volume\":480,\"Date\":\"2025-02-25 10:48:00 AM\"},{\"ScripCode\":35366,\"Open\":14.95,\"Close\":14.95,\"High\":14.95,\"Low\":14.95,\"Volume\":360,\"Date\":\"2025-02-25 10:53:00 AM\"},{\"ScripCode\":35366,\"Open\":14.7,\"Close\":14.7,\"High\":14.7,\"Low\":14.7,\"Volume\":360,\"Date\":\"2025-02-25 11:02:00 AM\"},{\"ScripCode\":35366,\"Open\":14.25,\"Close\":14.25,\"High\":14.25,\"Low\":14.25,\"Volume\":600,\"Date\":\"2025-02-25 11:11:00 AM\"},{\"ScripCode\":35366,\"Open\":13.6,\"Close\":13.6,\"High\":13.6,\"Low\":13.6,\"Volume\":360,\"Date\":\"2025-02-25 11:26:00 AM\"},{\"ScripCode\":35366,\"Open\":14,\"Close\":14,\"High\":14,\"Low\":14,\"Volume\":360,\"Date\":\"2025-02-25 11:27:00 AM\"},{\"ScripCode\":35366,\"Open\":14.75,\"Close\":15,\"High\":15,\"Low\":14.75,\"Volume\":1800,\"Date\":\"2025-02-25 11:31:00 AM\"},{\"ScripCode\":35366,\"Open\":14.95,\"Close\":13.55,\"High\":14.95,\"Low\":13.55,\"Volume\":1320,\"Date\":\"2025-02-25 11:35:00 AM\"},{\"ScripCode\":35366,\"Open\":14.95,\"Close\":14.95,\"High\":14.95,\"Low\":14.95,\"Volume\":120,\"Date\":\"2025-02-25 11:36:00 AM\"},{\"ScripCode\":35366,\"Open\":14,\"Close\":14,\"High\":14,\"Low\":14,\"Volume\":120,\"Date\":\"2025-02-25 11:46:00 AM\"},{\"ScripCode\":35366,\"Open\":14.5,\"Close\":14.5,\"High\":14.5,\"Low\":14.5,\"Volume\":600,\"Date\":\"2025-02-25 11:50:00 AM\"},{\"ScripCode\":35366,\"Open\":14.55,\"Close\":14.55,\"High\":14.55,\"Low\":14.55,\"Volume\":120,\"Date\":\"2025-02-25 12:14:00 PM\"},{\"ScripCode\":35366,\"Open\":14.1,\"Close\":14.1,\"High\":14.1,\"Low\":14.1,\"Volume\":360,\"Date\":\"2025-02-25 12:22:00 PM\"},{\"ScripCode\":35366,\"Open\":14.65,\"Close\":14.65,\"High\":14.65,\"Low\":14.65,\"Volume\":360,\"Date\":\"2025-02-25 12:43:00 PM\"},{\"ScripCode\":35366,\"Open\":14.65,\"Close\":14.65,\"High\":14.65,\"Low\":14.65,\"Volume\":240,\"Date\":\"2025-02-25 12:55:00 PM\"},{\"ScripCode\":35366,\"Open\":14.05,\"Close\":14.05,\"High\":14.05,\"Low\":14.05,\"Volume\":240,\"Date\":\"2025-02-25 01:01:00 PM\"},{\"ScripCode\":35366,\"Open\":14.05,\"Close\":14.05,\"High\":14.05,\"Low\":14.05,\"Volume\":360,\"Date\":\"2025-02-25 01:07:00 PM\"},{\"ScripCode\":35366,\"Open\":14,\"Close\":14,\"High\":14,\"Low\":14,\"Volume\":240,\"Date\":\"2025-02-25 01:08:00 PM\"},{\"ScripCode\":35366,\"Open\":14,\"Close\":14,\"High\":14,\"Low\":14,\"Volume\":600,\"Date\":\"2025-02-25 01:18:00 PM\"},{\"ScripCode\":35366,\"Open\":14.45,\"Close\":14.45,\"High\":14.45,\"Low\":14.45,\"Volume\":720,\"Date\":\"2025-02-25 01:20:00 PM\"},{\"ScripCode\":35366,\"Open\":14.3,\"Close\":14.3,\"High\":14.3,\"Low\":14.3,\"Volume\":120,\"Date\":\"2025-02-25 01:23:00 PM\"},{\"ScripCode\":35366,\"Open\":14.5,\"Close\":14.6,\"High\":14.6,\"Low\":14.5,\"Volume\":240,\"Date\":\"2025-02-25 01:41:00 PM\"},{\"ScripCode\":35366,\"Open\":14.6,\"Close\":14.6,\"High\":14.6,\"Low\":14.6,\"Volume\":120,\"Date\":\"2025-02-25 01:42:00 PM\"},{\"ScripCode\":35366,\"Open\":14,\"Close\":14.6,\"High\":14.6,\"Low\":14,\"Volume\":960,\"Date\":\"2025-02-25 01:43:00 PM\"},{\"ScripCode\":35366,\"Open\":14.5,\"Close\":14.5,\"High\":14.5,\"Low\":14.5,\"Volume\":120,\"Date\":\"2025-02-25 01:44:00 PM\"},{\"ScripCode\":35366,\"Open\":14.1,\"Close\":14.1,\"High\":14.1,\"Low\":14.1,\"Volume\":360,\"Date\":\"2025-02-25 01:51:00 PM\"},{\"ScripCode\":35366,\"Open\":14.75,\"Close\":14.75,\"High\":14.75,\"Low\":14.75,\"Volume\":240,\"Date\":\"2025-02-25 01:58:00 PM\"},{\"ScripCode\":35366,\"Open\":14.7,\"Close\":14.7,\"High\":14.7,\"Low\":14.7,\"Volume\":120,\"Date\":\"2025-02-25 01:59:00 PM\"},{\"ScripCode\":35366,\"Open\":14.45,\"Close\":14.45,\"High\":14.45,\"Low\":14.45,\"Volume\":120,\"Date\":\"2025-02-25 02:00:00 PM\"},{\"ScripCode\":35366,\"Open\":14.8,\"Close\":14.8,\"High\":14.8,\"Low\":14.8,\"Volume\":600,\"Date\":\"2025-02-25 02:05:00 PM\"},{\"ScripCode\":35366,\"Open\":14.8,\"Close\":14.8,\"High\":14.8,\"Low\":14.8,\"Volume\":240,\"Date\":\"2025-02-25 02:06:00 PM\"},{\"ScripCode\":35366,\"Open\":14.8,\"Close\":14.8,\"High\":14.8,\"Low\":14.8,\"Volume\":240,\"Date\":\"2025-02-25 02:08:00 PM\"},{\"ScripCode\":35366,\"Open\":14.5,\"Close\":14.5,\"High\":14.5,\"Low\":14.5,\"Volume\":120,\"Date\":\"2025-02-25 02:15:00 PM\"},{\"ScripCode\":35366,\"Open\":14.95,\"Close\":14.65,\"High\":14.95,\"Low\":14.65,\"Volume\":480,\"Date\":\"2025-02-25 02:16:00 PM\"},{\"ScripCode\":35366,\"Open\":14.95,\"Close\":15.5,\"High\":15.5,\"Low\":14.95,\"Volume\":1440,\"Date\":\"2025-02-25 02:17:00 PM\"},{\"ScripCode\":35366,\"Open\":15.5,\"Close\":15.5,\"High\":15.5,\"Low\":15.5,\"Volume\":120,\"Date\":\"2025-02-25 02:19:00 PM\"},{\"ScripCode\":35366,\"Open\":15,\"Close\":15,\"High\":15,\"Low\":15,\"Volume\":240,\"Date\":\"2025-02-25 02:26:00 PM\"},{\"ScripCode\":35366,\"Open\":14.55,\"Close\":14.55,\"High\":14.55,\"Low\":14.55,\"Volume\":120,\"Date\":\"2025-02-25 02:55:00 PM\"},{\"ScripCode\":35366,\"Open\":15.45,\"Close\":15.45,\"High\":15.45,\"Low\":15.45,\"Volume\":120,\"Date\":\"2025-02-25 02:57:00 PM\"},{\"ScripCode\":35366,\"Open\":15.5,\"Close\":15.85,\"High\":15.85,\"Low\":15.5,\"Volume\":1080,\"Date\":\"2025-02-25 03:01:00 PM\"},{\"ScripCode\":35366,\"Open\":15.5,\"Close\":15.5,\"High\":15.5,\"Low\":15.5,\"Volume\":120,\"Date\":\"2025-02-25 03:08:00 PM\"},{\"ScripCode\":35366,\"Open\":15.45,\"Close\":15.45,\"High\":15.45,\"Low\":15.45,\"Volume\":120,\"Date\":\"2025-02-25 03:12:00 PM\"},{\"ScripCode\":35366,\"Open\":15,\"Close\":14.5,\"High\":15,\"Low\":14.5,\"Volume\":2520,\"Date\":\"2025-02-25 03:15:00 PM\"},{\"ScripCode\":35366,\"Open\":14.95,\"Close\":14.95,\"High\":14.95,\"Low\":14.95,\"Volume\":120,\"Date\":\"2025-02-25 03:17:00 PM\"},{\"ScripCode\":35366,\"Open\":15,\"Close\":15,\"High\":15,\"Low\":15,\"Volume\":720,\"Date\":\"2025-02-25 03:18:00 PM\"},{\"ScripCode\":35366,\"Open\":15.45,\"Close\":15.45,\"High\":15.45,\"Low\":15.45,\"Volume\":480,\"Date\":\"2025-02-25 03:20:00 PM\"},{\"ScripCode\":35366,\"Open\":15.45,\"Close\":15.45,\"High\":15.45,\"Low\":15.45,\"Volume\":240,\"Date\":\"2025-02-25 03:24:00 PM\"},{\"ScripCode\":35366,\"Open\":15.5,\"Close\":15,\"High\":15.5,\"Low\":15,\"Volume\":960,\"Date\":\"2025-02-25 03:25:00 PM\"},{\"ScripCode\":35366,\"Open\":15,\"Close\":15,\"High\":15,\"Low\":15,\"Volume\":720,\"Date\":\"2025-02-25 03:26:00 PM\"},{\"ScripCode\":35366,\"Open\":14.75,\"Close\":14.75,\"High\":14.75,\"Low\":14.75,\"Volume\":480,\"Date\":\"2025-02-25 03:27:00 PM\"},{\"ScripCode\":35366,\"Open\":15.25,\"Close\":15.25,\"High\":15.25,\"Low\":15.25,\"Volume\":120,\"Date\":\"2025-02-25 03:29:00 PM\"},{\"ScripCode\":35366,\"Open\":15.9,\"Close\":15.9,\"High\":15.9,\"Low\":15.9,\"Volume\":600,\"Date\":\"2025-02-25 03:30:00 PM\"},{\"ScripCode\":35366,\"Open\":14.45,\"Close\":14.5,\"High\":14.5,\"Low\":14.45,\"Volume\":480,\"Date\":\"2025-02-27 09:20:00 AM\"},{\"ScripCode\":35366,\"Open\":15,\"Close\":15,\"High\":15,\"Low\":15,\"Volume\":120,\"Date\":\"2025-02-27 09:21:00 AM\"},{\"ScripCode\":35366,\"Open\":14.55,\"Close\":14.55,\"High\":14.55,\"Low\":14.55,\"Volume\":360,\"Date\":\"2025-02-27 09:22:00 AM\"},{\"ScripCode\":35366,\"Open\":14.5,\"Close\":14.5,\"High\":14.5,\"Low\":14.5,\"Volume\":120,\"Date\":\"2025-02-27 09:23:00 AM\"},{\"ScripCode\":35366,\"Open\":14.55,\"Close\":14.55,\"High\":14.55,\"Low\":14.55,\"Volume\":360,\"Date\":\"2025-02-27 09:26:00 AM\"},{\"ScripCode\":35366,\"Open\":14.55,\"Close\":14.55,\"High\":14.55,\"Low\":14.55,\"Volume\":240,\"Date\":\"2025-02-27 09:28:00 AM\"},{\"ScripCode\":35366,\"Open\":14.85,\"Close\":14.85,\"High\":14.85,\"Low\":14.85,\"Volume\":360,\"Date\":\"2025-02-27 09:31:00 AM\"},{\"ScripCode\":35366,\"Open\":14,\"Close\":14.5,\"High\":14.5,\"Low\":14,\"Volume\":240,\"Date\":\"2025-02-27 09:35:00 AM\"},{\"ScripCode\":35366,\"Open\":13.05,\"Close\":13.05,\"High\":13.05,\"Low\":13.05,\"Volume\":600,\"Date\":\"2025-02-27 09:36:00 AM\"},{\"ScripCode\":35366,\"Open\":14,\"Close\":13.6,\"High\":14,\"Low\":13.6,\"Volume\":1680,\"Date\":\"2025-02-27 09:38:00 AM\"},{\"ScripCode\":35366,\"Open\":14.2,\"Close\":13.5,\"High\":14.2,\"Low\":13.5,\"Volume\":960,\"Date\":\"2025-02-27 09:40:00 AM\"},{\"ScripCode\":35366,\"Open\":13.5,\"Close\":13.5,\"High\":13.5,\"Low\":13.5,\"Volume\":2400,\"Date\":\"2025-02-27 09:42:00 AM\"},{\"ScripCode\":35366,\"Open\":14,\"Close\":14,\"High\":14,\"Low\":14,\"Volume\":120,\"Date\":\"2025-02-27 09:44:00 AM\"},{\"ScripCode\":35366,\"Open\":14,\"Close\":14,\"High\":14,\"Low\":14,\"Volume\":360,\"Date\":\"2025-02-27 09:45:00 AM\"},{\"ScripCode\":35366,\"Open\":13.5,\"Close\":12.95,\"High\":13.5,\"Low\":12.95,\"Volume\":3960,\"Date\":\"2025-02-27 09:50:00 AM\"},{\"ScripCode\":35366,\"Open\":13,\"Close\":12.5,\"High\":13,\"Low\":12.5,\"Volume\":7200,\"Date\":\"2025-02-27 09:51:00 AM\"},{\"ScripCode\":35366,\"Open\":12.5,\"Close\":12.5,\"High\":12.5,\"Low\":12.5,\"Volume\":840,\"Date\":\"2025-02-27 09:52:00 AM\"},{\"ScripCode\":35366,\"Open\":12.5,\"Close\":12.5,\"High\":12.5,\"Low\":12.5,\"Volume\":360,\"Date\":\"2025-02-27 09:53:00 AM\"},{\"ScripCode\":35366,\"Open\":13,\"Close\":12.95,\"High\":13,\"Low\":12.3,\"Volume\":480,\"Date\":\"2025-02-27 09:55:00 AM\"},{\"ScripCode\":35366,\"Open\":12.95,\"Close\":12.95,\"High\":12.95,\"Low\":12.95,\"Volume\":1320,\"Date\":\"2025-02-27 09:56:00 AM\"},{\"ScripCode\":35366,\"Open\":13.45,\"Close\":12.5,\"High\":13.45,\"Low\":12.5,\"Volume\":240,\"Date\":\"2025-02-27 09:57:00 AM\"},{\"ScripCode\":35366,\"Open\":12.9,\"Close\":12.9,\"High\":12.9,\"Low\":12.9,\"Volume\":240,\"Date\":\"2025-02-27 09:58:00 AM\"},{\"ScripCode\":35366,\"Open\":12.9,\"Close\":12.9,\"High\":12.9,\"Low\":12.9,\"Volume\":480,\"Date\":\"2025-02-27 09:59:00 AM\"},{\"ScripCode\":35366,\"Open\":12.05,\"Close\":12.05,\"High\":12.05,\"Low\":12.05,\"Volume\":120,\"Date\":\"2025-02-27 10:00:00 AM\"},{\"ScripCode\":35366,\"Open\":12.85,\"Close\":12.85,\"High\":12.85,\"Low\":12.85,\"Volume\":360,\"Date\":\"2025-02-27 10:14:00 AM\"},{\"ScripCode\":35366,\"Open\":12.9,\"Close\":12.9,\"High\":12.9,\"Low\":12.9,\"Volume\":1560,\"Date\":\"2025-02-27 10:15:00 AM\"},{\"ScripCode\":35366,\"Open\":12.9,\"Close\":12.9,\"High\":12.9,\"Low\":12.9,\"Volume\":240,\"Date\":\"2025-02-27 10:16:00 AM\"},{\"ScripCode\":35366,\"Open\":12.9,\"Close\":12.9,\"High\":12.9,\"Low\":12.9,\"Volume\":360,\"Date\":\"2025-02-27 10:18:00 AM\"},{\"ScripCode\":35366,\"Open\":13.1,\"Close\":13.1,\"High\":13.1,\"Low\":13.1,\"Volume\":240,\"Date\":\"2025-02-27 10:20:00 AM\"},{\"ScripCode\":35366,\"Open\":13,\"Close\":13,\"High\":13,\"Low\":13,\"Volume\":120,\"Date\":\"2025-02-27 10:23:00 AM\"},{\"ScripCode\":35366,\"Open\":13,\"Close\":13,\"High\":13,\"Low\":13,\"Volume\":480,\"Date\":\"2025-02-27 10:24:00 AM\"},{\"ScripCode\":35366,\"Open\":13.05,\"Close\":13.05,\"High\":13.05,\"Low\":13.05,\"Volume\":360,\"Date\":\"2025-02-27 10:43:00 AM\"},{\"ScripCode\":35366,\"Open\":13.05,\"Close\":13.05,\"High\":13.05,\"Low\":13.05,\"Volume\":360,\"Date\":\"2025-02-27 10:45:00 AM\"},{\"ScripCode\":35366,\"Open\":13,\"Close\":13,\"High\":13,\"Low\":13,\"Volume\":360,\"Date\":\"2025-02-27 10:53:00 AM\"},{\"ScripCode\":35366,\"Open\":13,\"Close\":13,\"High\":13,\"Low\":13,\"Volume\":1560,\"Date\":\"2025-02-27 10:55:00 AM\"},{\"ScripCode\":35366,\"Open\":12.65,\"Close\":12.5,\"High\":12.65,\"Low\":12.5,\"Volume\":1320,\"Date\":\"2025-02-27 10:56:00 AM\"},{\"ScripCode\":35366,\"Open\":12.5,\"Close\":12.5,\"High\":12.5,\"Low\":12.5,\"Volume\":120,\"Date\":\"2025-02-27 10:57:00 AM\"},{\"ScripCode\":35366,\"Open\":12.45,\"Close\":12.45,\"High\":12.45,\"Low\":12.45,\"Volume\":720,\"Date\":\"2025-02-27 10:59:00 AM\"},{\"ScripCode\":35366,\"Open\":12.5,\"Close\":12.5,\"High\":12.5,\"Low\":12.5,\"Volume\":840,\"Date\":\"2025-02-27 11:01:00 AM\"},{\"ScripCode\":35366,\"Open\":12.5,\"Close\":12.5,\"High\":12.5,\"Low\":12.5,\"Volume\":1440,\"Date\":\"2025-02-27 11:02:00 AM\"},{\"ScripCode\":35366,\"Open\":12.5,\"Close\":12.5,\"High\":12.5,\"Low\":12.5,\"Volume\":7320,\"Date\":\"2025-02-27 11:03:00 AM\"},{\"ScripCode\":35366,\"Open\":12.85,\"Close\":12.85,\"High\":12.85,\"Low\":12.85,\"Volume\":480,\"Date\":\"2025-02-27 11:04:00 AM\"},{\"ScripCode\":35366,\"Open\":12.9,\"Close\":12.9,\"High\":12.9,\"Low\":12.9,\"Volume\":120,\"Date\":\"2025-02-27 11:06:00 AM\"},{\"ScripCode\":35366,\"Open\":12.9,\"Close\":12.9,\"High\":12.9,\"Low\":12.9,\"Volume\":600,\"Date\":\"2025-02-27 11:08:00 AM\"},{\"ScripCode\":35366,\"Open\":12.9,\"Close\":12.9,\"High\":12.9,\"Low\":12.9,\"Volume\":120,\"Date\":\"2025-02-27 11:09:00 AM\"},{\"ScripCode\":35366,\"Open\":13.3,\"Close\":13.3,\"High\":13.3,\"Low\":13.3,\"Volume\":120,\"Date\":\"2025-02-27 11:12:00 AM\"},{\"ScripCode\":35366,\"Open\":13.1,\"Close\":13.4,\"High\":13.4,\"Low\":13.1,\"Volume\":600,\"Date\":\"2025-02-27 11:15:00 AM\"},{\"ScripCode\":35366,\"Open\":13.4,\"Close\":13.45,\"High\":13.45,\"Low\":13.4,\"Volume\":480,\"Date\":\"2025-02-27 11:16:00 AM\"},{\"ScripCode\":35366,\"Open\":13.85,\"Close\":14,\"High\":14,\"Low\":13.85,\"Volume\":2040,\"Date\":\"2025-02-27 11:19:00 AM\"},{\"ScripCode\":35366,\"Open\":14.05,\"Close\":14,\"High\":14.05,\"Low\":14,\"Volume\":1200,\"Date\":\"2025-02-27 11:21:00 AM\"},{\"ScripCode\":35366,\"Open\":14.25,\"Close\":14.2,\"High\":14.25,\"Low\":14.2,\"Volume\":1320,\"Date\":\"2025-02-27 11:22:00 AM\"},{\"ScripCode\":35366,\"Open\":14.35,\"Close\":14.5,\"High\":14.5,\"Low\":14.35,\"Volume\":2160,\"Date\":\"2025-02-27 11:24:00 AM\"},{\"ScripCode\":35366,\"Open\":15,\"Close\":15,\"High\":15,\"Low\":15,\"Volume\":240,\"Date\":\"2025-02-27 11:25:00 AM\"},{\"ScripCode\":35366,\"Open\":14.5,\"Close\":13.25,\"High\":15,\"Low\":13.25,\"Volume\":2400,\"Date\":\"2025-02-27 11:26:00 AM\"},{\"ScripCode\":35366,\"Open\":14.95,\"Close\":15,\"High\":15,\"Low\":14.95,\"Volume\":360,\"Date\":\"2025-02-27 11:27:00 AM\"},{\"ScripCode\":35366,\"Open\":14.95,\"Close\":15,\"High\":15,\"Low\":14.95,\"Volume\":4920,\"Date\":\"2025-02-27 11:34:00 AM\"},{\"ScripCode\":35366,\"Open\":15,\"Close\":14.95,\"High\":15,\"Low\":14.95,\"Volume\":1200,\"Date\":\"2025-02-27 11:35:00 AM\"},{\"ScripCode\":35366,\"Open\":14.95,\"Close\":15,\"High\":15,\"Low\":14.95,\"Volume\":480,\"Date\":\"2025-02-27 11:36:00 AM\"},{\"ScripCode\":35366,\"Open\":15,\"Close\":15,\"High\":15,\"Low\":15,\"Volume\":480,\"Date\":\"2025-02-27 11:37:00 AM\"},{\"ScripCode\":35366,\"Open\":15.5,\"Close\":14.05,\"High\":15.5,\"Low\":14.05,\"Volume\":960,\"Date\":\"2025-02-27 11:38:00 AM\"},{\"ScripCode\":35366,\"Open\":15.85,\"Close\":15.85,\"High\":15.85,\"Low\":15.85,\"Volume\":480,\"Date\":\"2025-02-27 11:39:00 AM\"},{\"ScripCode\":35366,\"Open\":15.9,\"Close\":15.9,\"High\":15.9,\"Low\":15.9,\"Volume\":120,\"Date\":\"2025-02-27 11:40:00 AM\"},{\"ScripCode\":35366,\"Open\":15.5,\"Close\":15.5,\"High\":15.5,\"Low\":15.5,\"Volume\":120,\"Date\":\"2025-02-27 11:41:00 AM\"},{\"ScripCode\":35366,\"Open\":14.55,\"Close\":14.5,\"High\":14.55,\"Low\":14.5,\"Volume\":240,\"Date\":\"2025-02-27 11:43:00 AM\"},{\"ScripCode\":35366,\"Open\":15.45,\"Close\":15.5,\"High\":15.5,\"Low\":15.45,\"Volume\":360,\"Date\":\"2025-02-27 11:44:00 AM\"},{\"ScripCode\":35366,\"Open\":15.5,\"Close\":15.5,\"High\":15.5,\"Low\":15.5,\"Volume\":240,\"Date\":\"2025-02-27 11:45:00 AM\"},{\"ScripCode\":35366,\"Open\":16,\"Close\":16,\"High\":16,\"Low\":16,\"Volume\":600,\"Date\":\"2025-02-27 11:49:00 AM\"},{\"ScripCode\":35366,\"Open\":16.5,\"Close\":16.5,\"High\":16.5,\"Low\":16.5,\"Volume\":240,\"Date\":\"2025-02-27 11:50:00 AM\"},{\"ScripCode\":35366,\"Open\":16,\"Close\":16,\"High\":16,\"Low\":16,\"Volume\":120,\"Date\":\"2025-02-27 11:51:00 AM\"},{\"ScripCode\":35366,\"Open\":15.05,\"Close\":15.3,\"High\":15.3,\"Low\":15.05,\"Volume\":1680,\"Date\":\"2025-02-27 11:54:00 AM\"},{\"ScripCode\":35366,\"Open\":15.5,\"Close\":15.5,\"High\":15.5,\"Low\":15.5,\"Volume\":120,\"Date\":\"2025-02-27 11:56:00 AM\"},{\"ScripCode\":35366,\"Open\":15.95,\"Close\":15.95,\"High\":15.95,\"Low\":15.95,\"Volume\":600,\"Date\":\"2025-02-27 11:57:00 AM\"},{\"ScripCode\":35366,\"Open\":16,\"Close\":16,\"High\":16,\"Low\":16,\"Volume\":600,\"Date\":\"2025-02-27 11:58:00 AM\"},{\"ScripCode\":35366,\"Open\":16,\"Close\":16,\"High\":16,\"Low\":16,\"Volume\":120,\"Date\":\"2025-02-27 11:59:00 AM\"},{\"ScripCode\":35366,\"Open\":16.5,\"Close\":16.5,\"High\":16.5,\"Low\":16.5,\"Volume\":720,\"Date\":\"2025-02-27 12:01:00 PM\"},{\"ScripCode\":35366,\"Open\":16.95,\"Close\":15.9,\"High\":17,\"Low\":15.9,\"Volume\":1080,\"Date\":\"2025-02-27 12:03:00 PM\"},{\"ScripCode\":35366,\"Open\":16.9,\"Close\":16,\"High\":16.9,\"Low\":15.95,\"Volume\":1440,\"Date\":\"2025-02-27 12:04:00 PM\"},{\"ScripCode\":35366,\"Open\":16,\"Close\":16,\"High\":16,\"Low\":16,\"Volume\":2760,\"Date\":\"2025-02-27 12:05:00 PM\"},{\"ScripCode\":35366,\"Open\":16.5,\"Close\":16.5,\"High\":16.5,\"Low\":15.55,\"Volume\":2520,\"Date\":\"2025-02-27 12:06:00 PM\"},{\"ScripCode\":35366,\"Open\":16.9,\"Close\":17,\"High\":17,\"Low\":16.9,\"Volume\":1200,\"Date\":\"2025-02-27 12:07:00 PM\"},{\"ScripCode\":35366,\"Open\":17.95,\"Close\":17.95,\"High\":17.95,\"Low\":17.95,\"Volume\":120,\"Date\":\"2025-02-27 12:09:00 PM\"},{\"ScripCode\":35366,\"Open\":18,\"Close\":18,\"High\":18,\"Low\":18,\"Volume\":480,\"Date\":\"2025-02-27 12:10:00 PM\"},{\"ScripCode\":35366,\"Open\":18,\"Close\":18,\"High\":18,\"Low\":18,\"Volume\":120,\"Date\":\"2025-02-27 12:11:00 PM\"},{\"ScripCode\":35366,\"Open\":17.6,\"Close\":17.6,\"High\":17.6,\"Low\":17.6,\"Volume\":360,\"Date\":\"2025-02-27 12:12:00 PM\"},{\"ScripCode\":35366,\"Open\":17.55,\"Close\":17,\"High\":17.55,\"Low\":17,\"Volume\":3120,\"Date\":\"2025-02-27 12:13:00 PM\"},{\"ScripCode\":35366,\"Open\":16.5,\"Close\":17,\"High\":17,\"Low\":16.5,\"Volume\":1560,\"Date\":\"2025-02-27 12:14:00 PM\"},{\"ScripCode\":35366,\"Open\":17,\"Close\":16.95,\"High\":17,\"Low\":16.95,\"Volume\":480,\"Date\":\"2025-02-27 12:15:00 PM\"},{\"ScripCode\":35366,\"Open\":16.9,\"Close\":17,\"High\":17,\"Low\":16.9,\"Volume\":600,\"Date\":\"2025-02-27 12:16:00 PM\"},{\"ScripCode\":35366,\"Open\":16.15,\"Close\":16.15,\"High\":16.15,\"Low\":16.15,\"Volume\":120,\"Date\":\"2025-02-27 12:17:00 PM\"},{\"ScripCode\":35366,\"Open\":16.05,\"Close\":17,\"High\":17,\"Low\":16.05,\"Volume\":840,\"Date\":\"2025-02-27 12:19:00 PM\"},{\"ScripCode\":35366,\"Open\":17,\"Close\":17.5,\"High\":17.5,\"Low\":17,\"Volume\":600,\"Date\":\"2025-02-27 12:20:00 PM\"},{\"ScripCode\":35366,\"Open\":17.85,\"Close\":16.55,\"High\":17.85,\"Low\":16.55,\"Volume\":720,\"Date\":\"2025-02-27 12:31:00 PM\"},{\"ScripCode\":35366,\"Open\":16.5,\"Close\":17.9,\"High\":17.9,\"Low\":16.5,\"Volume\":3600,\"Date\":\"2025-02-27 12:32:00 PM\"},{\"ScripCode\":35366,\"Open\":17.9,\"Close\":17.9,\"High\":17.9,\"Low\":17.9,\"Volume\":240,\"Date\":\"2025-02-27 12:34:00 PM\"},{\"ScripCode\":35366,\"Open\":17.5,\"Close\":17.5,\"High\":17.5,\"Low\":17.5,\"Volume\":1680,\"Date\":\"2025-02-27 12:36:00 PM\"},{\"ScripCode\":35366,\"Open\":17.5,\"Close\":17.25,\"High\":17.5,\"Low\":17.25,\"Volume\":360,\"Date\":\"2025-02-27 12:37:00 PM\"},{\"ScripCode\":35366,\"Open\":17.45,\"Close\":17.45,\"High\":17.45,\"Low\":17.45,\"Volume\":240,\"Date\":\"2025-02-27 12:38:00 PM\"},{\"ScripCode\":35366,\"Open\":17,\"Close\":17,\"High\":17,\"Low\":17,\"Volume\":120,\"Date\":\"2025-02-27 12:39:00 PM\"},{\"ScripCode\":35366,\"Open\":16.65,\"Close\":16.5,\"High\":16.65,\"Low\":16.5,\"Volume\":1200,\"Date\":\"2025-02-27 12:40:00 PM\"},{\"ScripCode\":35366,\"Open\":16.1,\"Close\":16,\"High\":16.1,\"Low\":16,\"Volume\":240,\"Date\":\"2025-02-27 12:41:00 PM\"},{\"ScripCode\":35366,\"Open\":15.5,\"Close\":15.9,\"High\":15.9,\"Low\":15.5,\"Volume\":480,\"Date\":\"2025-02-27 12:42:00 PM\"},{\"ScripCode\":35366,\"Open\":15.15,\"Close\":15.15,\"High\":15.15,\"Low\":15.15,\"Volume\":120,\"Date\":\"2025-02-27 12:44:00 PM\"},{\"ScripCode\":35366,\"Open\":15.15,\"Close\":15.85,\"High\":15.85,\"Low\":15.15,\"Volume\":240,\"Date\":\"2025-02-27 12:46:00 PM\"},{\"ScripCode\":35366,\"Open\":15.1,\"Close\":15.1,\"High\":15.1,\"Low\":15.1,\"Volume\":120,\"Date\":\"2025-02-27 12:47:00 PM\"},{\"ScripCode\":35366,\"Open\":15.55,\"Close\":15.55,\"High\":15.55,\"Low\":15.55,\"Volume\":240,\"Date\":\"2025-02-27 12:49:00 PM\"},{\"ScripCode\":35366,\"Open\":15.75,\"Close\":15.8,\"High\":15.8,\"Low\":15.75,\"Volume\":1080,\"Date\":\"2025-02-27 12:50:00 PM\"},{\"ScripCode\":35366,\"Open\":17.15,\"Close\":16.35,\"High\":17.15,\"Low\":16.3,\"Volume\":3360,\"Date\":\"2025-02-27 12:51:00 PM\"},{\"ScripCode\":35366,\"Open\":16.35,\"Close\":16.35,\"High\":16.35,\"Low\":16.35,\"Volume\":600,\"Date\":\"2025-02-27 12:52:00 PM\"},{\"ScripCode\":35366,\"Open\":16,\"Close\":16,\"High\":16,\"Low\":16,\"Volume\":120,\"Date\":\"2025-02-27 12:53:00 PM\"},{\"ScripCode\":35366,\"Open\":16,\"Close\":16,\"High\":16,\"Low\":16,\"Volume\":120,\"Date\":\"2025-02-27 12:56:00 PM\"},{\"ScripCode\":35366,\"Open\":16,\"Close\":16,\"High\":16,\"Low\":16,\"Volume\":960,\"Date\":\"2025-02-27 12:57:00 PM\"},{\"ScripCode\":35366,\"Open\":15.55,\"Close\":15.55,\"High\":15.55,\"Low\":15.55,\"Volume\":120,\"Date\":\"2025-02-27 12:58:00 PM\"},{\"ScripCode\":35366,\"Open\":15.5,\"Close\":15.5,\"High\":15.75,\"Low\":15.5,\"Volume\":360,\"Date\":\"2025-02-27 12:59:00 PM\"},{\"ScripCode\":35366,\"Open\":15.5,\"Close\":15.5,\"High\":15.5,\"Low\":15.5,\"Volume\":120,\"Date\":\"2025-02-27 01:00:00 PM\"},{\"ScripCode\":35366,\"Open\":15.75,\"Close\":15.75,\"High\":15.75,\"Low\":15.75,\"Volume\":120,\"Date\":\"2025-02-27 01:01:00 PM\"},{\"ScripCode\":35366,\"Open\":15.1,\"Close\":15,\"High\":15.1,\"Low\":15,\"Volume\":240,\"Date\":\"2025-02-27 01:02:00 PM\"},{\"ScripCode\":35366,\"Open\":14.55,\"Close\":14.55,\"High\":14.55,\"Low\":14.55,\"Volume\":120,\"Date\":\"2025-02-27 01:07:00 PM\"},{\"ScripCode\":35366,\"Open\":15,\"Close\":15,\"High\":15,\"Low\":15,\"Volume\":120,\"Date\":\"2025-02-27 01:08:00 PM\"},{\"ScripCode\":35366,\"Open\":15.45,\"Close\":15.5,\"High\":15.5,\"Low\":15.45,\"Volume\":1080,\"Date\":\"2025-02-27 01:11:00 PM\"},{\"ScripCode\":35366,\"Open\":15,\"Close\":15,\"High\":15,\"Low\":15,\"Volume\":360,\"Date\":\"2025-02-27 01:12:00 PM\"},{\"ScripCode\":35366,\"Open\":15.45,\"Close\":15.45,\"High\":15.45,\"Low\":15.45,\"Volume\":240,\"Date\":\"2025-02-27 01:16:00 PM\"},{\"ScripCode\":35366,\"Open\":14.5,\"Close\":15,\"High\":15,\"Low\":14.5,\"Volume\":720,\"Date\":\"2025-02-27 01:17:00 PM\"},{\"ScripCode\":35366,\"Open\":15,\"Close\":15,\"High\":15,\"Low\":15,\"Volume\":240,\"Date\":\"2025-02-27 01:22:00 PM\"},{\"ScripCode\":35366,\"Open\":15,\"Close\":15,\"High\":15,\"Low\":15,\"Volume\":240,\"Date\":\"2025-02-27 01:27:00 PM\"},{\"ScripCode\":35366,\"Open\":15,\"Close\":15,\"High\":15,\"Low\":15,\"Volume\":120,\"Date\":\"2025-02-27 01:29:00 PM\"},{\"ScripCode\":35366,\"Open\":14.65,\"Close\":14.65,\"High\":14.65,\"Low\":14.65,\"Volume\":240,\"Date\":\"2025-02-27 01:30:00 PM\"},{\"ScripCode\":35366,\"Open\":14.65,\"Close\":14.65,\"High\":14.65,\"Low\":14.65,\"Volume\":240,\"Date\":\"2025-02-27 01:36:00 PM\"},{\"ScripCode\":35366,\"Open\":14.95,\"Close\":14.95,\"High\":14.95,\"Low\":14.95,\"Volume\":120,\"Date\":\"2025-02-27 01:42:00 PM\"},{\"ScripCode\":35366,\"Open\":14.6,\"Close\":14.6,\"High\":14.6,\"Low\":14.6,\"Volume\":600,\"Date\":\"2025-02-27 01:51:00 PM\"},{\"ScripCode\":35366,\"Open\":14.5,\"Close\":14.5,\"High\":14.5,\"Low\":14.5,\"Volume\":120,\"Date\":\"2025-02-27 01:52:00 PM\"},{\"ScripCode\":35366,\"Open\":14.15,\"Close\":14.95,\"High\":14.95,\"Low\":14.15,\"Volume\":840,\"Date\":\"2025-02-27 01:58:00 PM\"},{\"ScripCode\":35366,\"Open\":14.1,\"Close\":14.85,\"High\":14.85,\"Low\":14.1,\"Volume\":360,\"Date\":\"2025-02-27 02:00:00 PM\"},{\"ScripCode\":35366,\"Open\":14.85,\"Close\":14.9,\"High\":14.9,\"Low\":14.85,\"Volume\":960,\"Date\":\"2025-02-27 02:02:00 PM\"},{\"ScripCode\":35366,\"Open\":14.9,\"Close\":15,\"High\":15,\"Low\":14.9,\"Volume\":1800,\"Date\":\"2025-02-27 02:03:00 PM\"},{\"ScripCode\":35366,\"Open\":15.5,\"Close\":15.5,\"High\":15.5,\"Low\":15.5,\"Volume\":120,\"Date\":\"2025-02-27 02:08:00 PM\"},{\"ScripCode\":35366,\"Open\":15.95,\"Close\":16,\"High\":16,\"Low\":15.95,\"Volume\":480,\"Date\":\"2025-02-27 02:09:00 PM\"},{\"ScripCode\":35366,\"Open\":16.5,\"Close\":16,\"High\":17,\"Low\":16,\"Volume\":360,\"Date\":\"2025-02-27 02:10:00 PM\"},{\"ScripCode\":35366,\"Open\":15.75,\"Close\":15.75,\"High\":15.75,\"Low\":15.75,\"Volume\":120,\"Date\":\"2025-02-27 02:11:00 PM\"},{\"ScripCode\":35366,\"Open\":16.9,\"Close\":16.9,\"High\":16.9,\"Low\":16.9,\"Volume\":120,\"Date\":\"2025-02-27 02:12:00 PM\"},{\"ScripCode\":35366,\"Open\":15.5,\"Close\":15.5,\"High\":15.5,\"Low\":15.5,\"Volume\":360,\"Date\":\"2025-02-27 02:15:00 PM\"},{\"ScripCode\":35366,\"Open\":15.5,\"Close\":15.45,\"High\":15.9,\"Low\":15.45,\"Volume\":720,\"Date\":\"2025-02-27 02:16:00 PM\"},{\"ScripCode\":35366,\"Open\":15.65,\"Close\":15.65,\"High\":15.65,\"Low\":15.65,\"Volume\":120,\"Date\":\"2025-02-27 02:18:00 PM\"},{\"ScripCode\":35366,\"Open\":15.7,\"Close\":16.75,\"High\":16.75,\"Low\":15.7,\"Volume\":960,\"Date\":\"2025-02-27 02:19:00 PM\"},{\"ScripCode\":35366,\"Open\":15.15,\"Close\":16.45,\"High\":16.45,\"Low\":15.15,\"Volume\":2280,\"Date\":\"2025-02-27 02:31:00 PM\"},{\"ScripCode\":35366,\"Open\":16.35,\"Close\":16.25,\"High\":16.35,\"Low\":16.25,\"Volume\":480,\"Date\":\"2025-02-27 02:32:00 PM\"},{\"ScripCode\":35366,\"Open\":15.25,\"Close\":16.2,\"High\":16.2,\"Low\":15.2,\"Volume\":2640,\"Date\":\"2025-02-27 02:33:00 PM\"},{\"ScripCode\":35366,\"Open\":16.45,\"Close\":16.45,\"High\":16.45,\"Low\":16.45,\"Volume\":120,\"Date\":\"2025-02-27 02:34:00 PM\"},{\"ScripCode\":35366,\"Open\":15.2,\"Close\":15.2,\"High\":15.2,\"Low\":15.2,\"Volume\":1080,\"Date\":\"2025-02-27 02:35:00 PM\"},{\"ScripCode\":35366,\"Open\":16.5,\"Close\":16.3,\"High\":16.5,\"Low\":15.55,\"Volume\":960,\"Date\":\"2025-02-27 02:38:00 PM\"},{\"ScripCode\":35366,\"Open\":15.7,\"Close\":16.4,\"High\":16.4,\"Low\":14.75,\"Volume\":3720,\"Date\":\"2025-02-27 02:39:00 PM\"},{\"ScripCode\":35366,\"Open\":16.4,\"Close\":17,\"High\":17,\"Low\":16.4,\"Volume\":3600,\"Date\":\"2025-02-27 02:40:00 PM\"},{\"ScripCode\":35366,\"Open\":17,\"Close\":17,\"High\":17,\"Low\":17,\"Volume\":120,\"Date\":\"2025-02-27 02:41:00 PM\"},{\"ScripCode\":35366,\"Open\":16.9,\"Close\":16.9,\"High\":16.9,\"Low\":16.9,\"Volume\":840,\"Date\":\"2025-02-27 02:42:00 PM\"},{\"ScripCode\":35366,\"Open\":16.9,\"Close\":16.8,\"High\":16.9,\"Low\":16.4,\"Volume\":1560,\"Date\":\"2025-02-27 02:43:00 PM\"},{\"ScripCode\":35366,\"Open\":16.8,\"Close\":16.8,\"High\":16.8,\"Low\":16.8,\"Volume\":600,\"Date\":\"2025-02-27 02:44:00 PM\"},{\"ScripCode\":35366,\"Open\":16.8,\"Close\":16.8,\"High\":16.8,\"Low\":16.8,\"Volume\":1800,\"Date\":\"2025-02-27 02:45:00 PM\"},{\"ScripCode\":35366,\"Open\":16.9,\"Close\":16.5,\"High\":16.9,\"Low\":16.5,\"Volume\":600,\"Date\":\"2025-02-27 02:46:00 PM\"},{\"ScripCode\":35366,\"Open\":16.8,\"Close\":17,\"High\":17,\"Low\":16.8,\"Volume\":2640,\"Date\":\"2025-02-27 02:47:00 PM\"},{\"ScripCode\":35366,\"Open\":17,\"Close\":17,\"High\":17,\"Low\":16.35,\"Volume\":2760,\"Date\":\"2025-02-27 02:48:00 PM\"},{\"ScripCode\":35366,\"Open\":17,\"Close\":16.55,\"High\":17,\"Low\":16.55,\"Volume\":2400,\"Date\":\"2025-02-27 02:49:00 PM\"},{\"ScripCode\":35366,\"Open\":16.55,\"Close\":16.55,\"High\":17,\"Low\":16.5,\"Volume\":2760,\"Date\":\"2025-02-27 02:50:00 PM\"},{\"ScripCode\":35366,\"Open\":16.55,\"Close\":16.5,\"High\":16.55,\"Low\":16.5,\"Volume\":960,\"Date\":\"2025-02-27 02:51:00 PM\"},{\"ScripCode\":35366,\"Open\":16.55,\"Close\":17,\"High\":17,\"Low\":16.55,\"Volume\":1200,\"Date\":\"2025-02-27 02:52:00 PM\"},{\"ScripCode\":35366,\"Open\":16.5,\"Close\":16.75,\"High\":16.75,\"Low\":16,\"Volume\":2160,\"Date\":\"2025-02-27 02:53:00 PM\"},{\"ScripCode\":35366,\"Open\":16.3,\"Close\":16.1,\"High\":16.3,\"Low\":16.1,\"Volume\":1080,\"Date\":\"2025-02-27 02:54:00 PM\"},{\"ScripCode\":35366,\"Open\":16.3,\"Close\":16.45,\"High\":16.45,\"Low\":16.25,\"Volume\":1680,\"Date\":\"2025-02-27 02:56:00 PM\"},{\"ScripCode\":35366,\"Open\":16.45,\"Close\":16.2,\"High\":16.45,\"Low\":16,\"Volume\":960,\"Date\":\"2025-02-27 02:57:00 PM\"},{\"ScripCode\":35366,\"Open\":16.35,\"Close\":16.5,\"High\":16.5,\"Low\":16.1,\"Volume\":2040,\"Date\":\"2025-02-27 02:58:00 PM\"},{\"ScripCode\":35366,\"Open\":16.85,\"Close\":16.5,\"High\":16.85,\"Low\":16.45,\"Volume\":720,\"Date\":\"2025-02-27 02:59:00 PM\"},{\"ScripCode\":35366,\"Open\":16.35,\"Close\":16.45,\"High\":16.6,\"Low\":16.05,\"Volume\":1080,\"Date\":\"2025-02-27 03:00:00 PM\"},{\"ScripCode\":35366,\"Open\":16.9,\"Close\":16.5,\"High\":17,\"Low\":16.5,\"Volume\":1680,\"Date\":\"2025-02-27 03:01:00 PM\"},{\"ScripCode\":35366,\"Open\":16.25,\"Close\":16.25,\"High\":16.25,\"Low\":16.25,\"Volume\":120,\"Date\":\"2025-02-27 03:02:00 PM\"},{\"ScripCode\":35366,\"Open\":17,\"Close\":17,\"High\":17,\"Low\":16.5,\"Volume\":1440,\"Date\":\"2025-02-27 03:03:00 PM\"},{\"ScripCode\":35366,\"Open\":16.5,\"Close\":16,\"High\":16.5,\"Low\":16,\"Volume\":1680,\"Date\":\"2025-02-27 03:04:00 PM\"},{\"ScripCode\":35366,\"Open\":16.15,\"Close\":16,\"High\":16.15,\"Low\":16,\"Volume\":1560,\"Date\":\"2025-02-27 03:05:00 PM\"},{\"ScripCode\":35366,\"Open\":15.55,\"Close\":16.2,\"High\":16.2,\"Low\":15.55,\"Volume\":240,\"Date\":\"2025-02-27 03:06:00 PM\"},{\"ScripCode\":35366,\"Open\":16.45,\"Close\":16.1,\"High\":16.45,\"Low\":16.1,\"Volume\":1560,\"Date\":\"2025-02-27 03:07:00 PM\"},{\"ScripCode\":35366,\"Open\":15.55,\"Close\":15.55,\"High\":15.55,\"Low\":15.55,\"Volume\":360,\"Date\":\"2025-02-27 03:08:00 PM\"},{\"ScripCode\":35366,\"Open\":15.5,\"Close\":15.45,\"High\":16.1,\"Low\":15.45,\"Volume\":1320,\"Date\":\"2025-02-27 03:09:00 PM\"},{\"ScripCode\":35366,\"Open\":15.45,\"Close\":15.95,\"High\":16,\"Low\":15.45,\"Volume\":1920,\"Date\":\"2025-02-27 03:10:00 PM\"},{\"ScripCode\":35366,\"Open\":15.95,\"Close\":15.6,\"High\":16,\"Low\":15.6,\"Volume\":1800,\"Date\":\"2025-02-27 03:11:00 PM\"},{\"ScripCode\":35366,\"Open\":15.65,\"Close\":15.1,\"High\":15.65,\"Low\":15.1,\"Volume\":2040,\"Date\":\"2025-02-27 03:12:00 PM\"},{\"ScripCode\":35366,\"Open\":15.4,\"Close\":15.5,\"High\":15.5,\"Low\":15.3,\"Volume\":1200,\"Date\":\"2025-02-27 03:13:00 PM\"},{\"ScripCode\":35366,\"Open\":15.4,\"Close\":15.6,\"High\":15.6,\"Low\":15,\"Volume\":3840,\"Date\":\"2025-02-27 03:14:00 PM\"},{\"ScripCode\":35366,\"Open\":15.35,\"Close\":15.2,\"High\":15.45,\"Low\":15.1,\"Volume\":3000,\"Date\":\"2025-02-27 03:15:00 PM\"},{\"ScripCode\":35366,\"Open\":15.2,\"Close\":15.4,\"High\":15.75,\"Low\":15.2,\"Volume\":3480,\"Date\":\"2025-02-27 03:16:00 PM\"},{\"ScripCode\":35366,\"Open\":15.65,\"Close\":15.25,\"High\":15.65,\"Low\":15.25,\"Volume\":600,\"Date\":\"2025-02-27 03:17:00 PM\"},{\"ScripCode\":35366,\"Open\":15.4,\"Close\":15.2,\"High\":15.4,\"Low\":15.2,\"Volume\":720,\"Date\":\"2025-02-27 03:18:00 PM\"},{\"ScripCode\":35366,\"Open\":15.55,\"Close\":15.8,\"High\":15.8,\"Low\":15.55,\"Volume\":480,\"Date\":\"2025-02-27 03:19:00 PM\"},{\"ScripCode\":35366,\"Open\":15.4,\"Close\":15.55,\"High\":15.8,\"Low\":15.4,\"Volume\":2400,\"Date\":\"2025-02-27 03:20:00 PM\"},{\"ScripCode\":35366,\"Open\":15.5,\"Close\":15.1,\"High\":15.6,\"Low\":15.1,\"Volume\":4440,\"Date\":\"2025-02-27 03:21:00 PM\"},{\"ScripCode\":35366,\"Open\":15.45,\"Close\":15.6,\"High\":15.8,\"Low\":15.45,\"Volume\":1680,\"Date\":\"2025-02-27 03:22:00 PM\"},{\"ScripCode\":35366,\"Open\":15.6,\"Close\":13.6,\"High\":15.6,\"Low\":13.6,\"Volume\":11400,\"Date\":\"2025-02-27 03:23:00 PM\"},{\"ScripCode\":35366,\"Open\":13.9,\"Close\":14.9,\"High\":14.9,\"Low\":13.9,\"Volume\":4680,\"Date\":\"2025-02-27 03:24:00 PM\"},{\"ScripCode\":35366,\"Open\":14.9,\"Close\":15.2,\"High\":15.2,\"Low\":14.9,\"Volume\":5640,\"Date\":\"2025-02-27 03:25:00 PM\"},{\"ScripCode\":35366,\"Open\":15.3,\"Close\":15.3,\"High\":15.3,\"Low\":15.2,\"Volume\":3720,\"Date\":\"2025-02-27 03:26:00 PM\"},{\"ScripCode\":35366,\"Open\":15.1,\"Close\":15.3,\"High\":15.3,\"Low\":15.1,\"Volume\":480,\"Date\":\"2025-02-27 03:27:00 PM\"},{\"ScripCode\":35366,\"Open\":15.3,\"Close\":15.4,\"High\":15.5,\"Low\":15.1,\"Volume\":2280,\"Date\":\"2025-02-27 03:28:00 PM\"},{\"ScripCode\":35366,\"Open\":15.5,\"Close\":15.4,\"High\":15.5,\"Low\":15.2,\"Volume\":8160,\"Date\":\"2025-02-27 03:29:00 PM\"}],\"31-10-2024\":[{\"ScripCode\":40112,\"Open\":836.8,\"Close\":830.65,\"High\":836.8,\"Low\":828.3,\"Volume\":56925,\"Date\":\"2024-10-30 09:15:00 AM\"},{\"ScripCode\":40112,\"Open\":830.95,\"Close\":831.6,\"High\":832,\"Low\":828.25,\"Volume\":31350,\"Date\":\"2024-10-30 09:16:00 AM\"},{\"ScripCode\":40112,\"Open\":831.45,\"Close\":831.95,\"High\":832.45,\"Low\":831.1,\"Volume\":36300,\"Date\":\"2024-10-30 09:17:00 AM\"},{\"ScripCode\":40112,\"Open\":831.95,\"Close\":834.3,\"High\":834.3,\"Low\":830.95,\"Volume\":61875,\"Date\":\"2024-10-30 09:18:00 AM\"},{\"ScripCode\":40112,\"Open\":834.3,\"Close\":835,\"High\":835,\"Low\":834.2,\"Volume\":20625,\"Date\":\"2024-10-30 09:19:00 AM\"},{\"ScripCode\":40112,\"Open\":835.1,\"Close\":835.15,\"High\":836.5,\"Low\":835.1,\"Volume\":49500,\"Date\":\"2024-10-30 09:20:00 AM\"},{\"ScripCode\":40112,\"Open\":834.75,\"Close\":834.3,\"High\":835.5,\"Low\":833.5,\"Volume\":42075,\"Date\":\"2024-10-30 09:21:00 AM\"},{\"ScripCode\":40112,\"Open\":834.6,\"Close\":833.95,\"High\":834.6,\"Low\":833.75,\"Volume\":16500,\"Date\":\"2024-10-30 09:22:00 AM\"},{\"ScripCode\":40112,\"Open\":833.75,\"Close\":834.9,\"High\":834.9,\"Low\":833.75,\"Volume\":15675,\"Date\":\"2024-10-30 09:23:00 AM\"},{\"ScripCode\":40112,\"Open\":834.55,\"Close\":833.85,\"High\":834.55,\"Low\":833.85,\"Volume\":22275,\"Date\":\"2024-10-30 09:24:00 AM\"},{\"ScripCode\":40112,\"Open\":833.5,\"Close\":832.9,\"High\":833.85,\"Low\":832.9,\"Volume\":31350,\"Date\":\"2024-10-30 09:25:00 AM\"},{\"ScripCode\":40112,\"Open\":832.9,\"Close\":832.35,\"High\":833.85,\"Low\":832.1,\"Volume\":21450,\"Date\":\"2024-10-30 09:26:00 AM\"},{\"ScripCode\":40112,\"Open\":832.6,\"Close\":833.7,\"High\":833.7,\"Low\":832.1,\"Volume\":28050,\"Date\":\"2024-10-30 09:27:00 AM\"},{\"ScripCode\":40112,\"Open\":833.1,\"Close\":832.85,\"High\":833.1,\"Low\":831.9,\"Volume\":30525,\"Date\":\"2024-10-30 09:28:00 AM\"},{\"ScripCode\":40112,\"Open\":832.85,\"Close\":832.4,\"High\":832.85,\"Low\":832.4,\"Volume\":8250,\"Date\":\"2024-10-30 09:29:00 AM\"},{\"ScripCode\":40112,\"Open\":831.95,\"Close\":830.2,\"High\":831.95,\"Low\":830.2,\"Volume\":58575,\"Date\":\"2024-10-30 09:30:00 AM\"},{\"ScripCode\":40112,\"Open\":830.2,\"Close\":830.7,\"High\":831,\"Low\":830.1,\"Volume\":23925,\"Date\":\"2024-10-30 09:31:00 AM\"},{\"ScripCode\":40112,\"Open\":830.7,\"Close\":829.65,\"High\":831.2,\"Low\":829.65,\"Volume\":18150,\"Date\":\"2024-10-30 09:32:00 AM\"},{\"ScripCode\":40112,\"Open\":829.15,\"Close\":829.5,\"High\":829.5,\"Low\":828.9,\"Volume\":31350,\"Date\":\"2024-10-30 09:33:00 AM\"},{\"ScripCode\":40112,\"Open\":829.5,\"Close\":829,\"High\":830.1,\"Low\":829,\"Volume\":29700,\"Date\":\"2024-10-30 09:34:00 AM\"},{\"ScripCode\":40112,\"Open\":829.5,\"Close\":829.85,\"High\":829.9,\"Low\":829.5,\"Volume\":15675,\"Date\":\"2024-10-30 09:35:00 AM\"},{\"ScripCode\":40112,\"Open\":829.85,\"Close\":828.75,\"High\":829.85,\"Low\":828.6,\"Volume\":32175,\"Date\":\"2024-10-30 09:36:00 AM\"},{\"ScripCode\":40112,\"Open\":828.45,\"Close\":830.9,\"High\":830.9,\"Low\":828.45,\"Volume\":40425,\"Date\":\"2024-10-30 09:37:00 AM\"},{\"ScripCode\":40112,\"Open\":830.9,\"Close\":831.25,\"High\":831.25,\"Low\":830.85,\"Volume\":33000,\"Date\":\"2024-10-30 09:38:00 AM\"},{\"ScripCode\":40112,\"Open\":831.7,\"Close\":832.4,\"High\":832.4,\"Low\":831.3,\"Volume\":49500,\"Date\":\"2024-10-30 09:39:00 AM\"},{\"ScripCode\":40112,\"Open\":832.4,\"Close\":833.65,\"High\":833.65,\"Low\":832.4,\"Volume\":14025,\"Date\":\"2024-10-30 09:40:00 AM\"},{\"ScripCode\":40112,\"Open\":834,\"Close\":833.8,\"High\":834,\"Low\":833.45,\"Volume\":38775,\"Date\":\"2024-10-30 09:41:00 AM\"},{\"ScripCode\":40112,\"Open\":833.2,\"Close\":833.05,\"High\":833.2,\"Low\":832.5,\"Volume\":13200,\"Date\":\"2024-10-30 09:42:00 AM\"},{\"ScripCode\":40112,\"Open\":833.25,\"Close\":833.6,\"High\":833.7,\"Low\":832.55,\"Volume\":22275,\"Date\":\"2024-10-30 09:43:00 AM\"},{\"ScripCode\":40112,\"Open\":833.6,\"Close\":833.1,\"High\":833.6,\"Low\":832.4,\"Volume\":44550,\"Date\":\"2024-10-30 09:44:00 AM\"},{\"ScripCode\":40112,\"Open\":833.1,\"Close\":833.1,\"High\":833.1,\"Low\":833.1,\"Volume\":18150,\"Date\":\"2024-10-30 09:45:00 AM\"},{\"ScripCode\":40112,\"Open\":832.3,\"Close\":831.4,\"High\":833.5,\"Low\":831.4,\"Volume\":44550,\"Date\":\"2024-10-30 09:46:00 AM\"},{\"ScripCode\":40112,\"Open\":832.1,\"Close\":832.25,\"High\":832.7,\"Low\":832.05,\"Volume\":16500,\"Date\":\"2024-10-30 09:47:00 AM\"},{\"ScripCode\":40112,\"Open\":832.25,\"Close\":831.65,\"High\":832.25,\"Low\":831.65,\"Volume\":12375,\"Date\":\"2024-10-30 09:48:00 AM\"},{\"ScripCode\":40112,\"Open\":831.55,\"Close\":830.85,\"High\":831.9,\"Low\":830.7,\"Volume\":89100,\"Date\":\"2024-10-30 09:49:00 AM\"},{\"ScripCode\":40112,\"Open\":830.85,\"Close\":830.9,\"High\":830.95,\"Low\":830.85,\"Volume\":7425,\"Date\":\"2024-10-30 09:50:00 AM\"},{\"ScripCode\":40112,\"Open\":831.95,\"Close\":832.4,\"High\":832.4,\"Low\":831.95,\"Volume\":17325,\"Date\":\"2024-10-30 09:51:00 AM\"},{\"ScripCode\":40112,\"Open\":832.2,\"Close\":832.4,\"High\":832.4,\"Low\":832.2,\"Volume\":42075,\"Date\":\"2024-10-30 09:52:00 AM\"},{\"ScripCode\":40112,\"Open\":833,\"Close\":833.4,\"High\":833.55,\"Low\":833,\"Volume\":46200,\"Date\":\"2024-10-30 09:53:00 AM\"},{\"ScripCode\":40112,\"Open\":833.4,\"Close\":834.35,\"High\":834.35,\"Low\":833.4,\"Volume\":84975,\"Date\":\"2024-10-30 09:54:00 AM\"},{\"ScripCode\":40112,\"Open\":834.35,\"Close\":835.1,\"High\":835.55,\"Low\":834.35,\"Volume\":23100,\"Date\":\"2024-10-30 09:55:00 AM\"},{\"ScripCode\":40112,\"Open\":836.45,\"Close\":836.2,\"High\":836.45,\"Low\":835.55,\"Volume\":61875,\"Date\":\"2024-10-30 09:56:00 AM\"},{\"ScripCode\":40112,\"Open\":836.1,\"Close\":836.3,\"High\":836.3,\"Low\":835.7,\"Volume\":12375,\"Date\":\"2024-10-30 09:57:00 AM\"},{\"ScripCode\":40112,\"Open\":836.3,\"Close\":836.25,\"High\":836.45,\"Low\":836.25,\"Volume\":17325,\"Date\":\"2024-10-30 09:58:00 AM\"},{\"ScripCode\":40112,\"Open\":836.45,\"Close\":835.75,\"High\":836.45,\"Low\":835.75,\"Volume\":157575,\"Date\":\"2024-10-30 09:59:00 AM\"},{\"ScripCode\":40112,\"Open\":835.95,\"Close\":835.15,\"High\":836.05,\"Low\":835.15,\"Volume\":35475,\"Date\":\"2024-10-30 10:00:00 AM\"},{\"ScripCode\":40112,\"Open\":835.15,\"Close\":834.85,\"High\":835.7,\"Low\":834.15,\"Volume\":218625,\"Date\":\"2024-10-30 10:01:00 AM\"},{\"ScripCode\":40112,\"Open\":834.85,\"Close\":835,\"High\":835.7,\"Low\":834.7,\"Volume\":78375,\"Date\":\"2024-10-30 10:02:00 AM\"},{\"ScripCode\":40112,\"Open\":835,\"Close\":836,\"High\":836,\"Low\":835,\"Volume\":18150,\"Date\":\"2024-10-30 10:03:00 AM\"},{\"ScripCode\":40112,\"Open\":836,\"Close\":835.8,\"High\":836.2,\"Low\":835.8,\"Volume\":15675,\"Date\":\"2024-10-30 10:04:00 AM\"},{\"ScripCode\":40112,\"Open\":835.55,\"Close\":836.25,\"High\":836.25,\"Low\":835.55,\"Volume\":18975,\"Date\":\"2024-10-30 10:05:00 AM\"},{\"ScripCode\":40112,\"Open\":836.25,\"Close\":836.25,\"High\":836.7,\"Low\":836.25,\"Volume\":41250,\"Date\":\"2024-10-30 10:06:00 AM\"},{\"ScripCode\":40112,\"Open\":835.5,\"Close\":835,\"High\":835.5,\"Low\":834.7,\"Volume\":12375,\"Date\":\"2024-10-30 10:07:00 AM\"},{\"ScripCode\":40112,\"Open\":835,\"Close\":835.15,\"High\":835.8,\"Low\":835,\"Volume\":22275,\"Date\":\"2024-10-30 10:08:00 AM\"},{\"ScripCode\":40112,\"Open\":835.15,\"Close\":835.25,\"High\":835.25,\"Low\":834.65,\"Volume\":14850,\"Date\":\"2024-10-30 10:09:00 AM\"},{\"ScripCode\":40112,\"Open\":835.25,\"Close\":835.55,\"High\":835.55,\"Low\":834.9,\"Volume\":16500,\"Date\":\"2024-10-30 10:10:00 AM\"},{\"ScripCode\":40112,\"Open\":835.85,\"Close\":836.3,\"High\":836.3,\"Low\":835.5,\"Volume\":52800,\"Date\":\"2024-10-30 10:11:00 AM\"},{\"ScripCode\":40112,\"Open\":836.3,\"Close\":836.25,\"High\":836.55,\"Low\":836.2,\"Volume\":44550,\"Date\":\"2024-10-30 10:12:00 AM\"},{\"ScripCode\":40112,\"Open\":836.25,\"Close\":836.5,\"High\":836.5,\"Low\":836.1,\"Volume\":23925,\"Date\":\"2024-10-30 10:13:00 AM\"},{\"ScripCode\":40112,\"Open\":836.85,\"Close\":839.6,\"High\":840,\"Low\":836.55,\"Volume\":155925,\"Date\":\"2024-10-30 10:14:00 AM\"},{\"ScripCode\":40112,\"Open\":839.8,\"Close\":840.05,\"High\":841,\"Low\":839.4,\"Volume\":101475,\"Date\":\"2024-10-30 10:15:00 AM\"},{\"ScripCode\":40112,\"Open\":840.05,\"Close\":841,\"High\":841,\"Low\":840.05,\"Volume\":40425,\"Date\":\"2024-10-30 10:16:00 AM\"},{\"ScripCode\":40112,\"Open\":840.85,\"Close\":841.25,\"High\":841.9,\"Low\":840.7,\"Volume\":54450,\"Date\":\"2024-10-30 10:17:00 AM\"},{\"ScripCode\":40112,\"Open\":841.4,\"Close\":840.7,\"High\":841.4,\"Low\":840.15,\"Volume\":30525,\"Date\":\"2024-10-30 10:18:00 AM\"},{\"ScripCode\":40112,\"Open\":840.2,\"Close\":840.15,\"High\":840.4,\"Low\":839.85,\"Volume\":23100,\"Date\":\"2024-10-30 10:19:00 AM\"},{\"ScripCode\":40112,\"Open\":840.4,\"Close\":840.25,\"High\":840.4,\"Low\":839.35,\"Volume\":46200,\"Date\":\"2024-10-30 10:20:00 AM\"},{\"ScripCode\":40112,\"Open\":839.75,\"Close\":839.25,\"High\":839.95,\"Low\":838.95,\"Volume\":21450,\"Date\":\"2024-10-30 10:21:00 AM\"},{\"ScripCode\":40112,\"Open\":839.25,\"Close\":838.25,\"High\":839.65,\"Low\":838.25,\"Volume\":25575,\"Date\":\"2024-10-30 10:22:00 AM\"},{\"ScripCode\":40112,\"Open\":838.25,\"Close\":838.05,\"High\":838.7,\"Low\":838.05,\"Volume\":37950,\"Date\":\"2024-10-30 10:23:00 AM\"},{\"ScripCode\":40112,\"Open\":838.05,\"Close\":838.1,\"High\":838.1,\"Low\":837.25,\"Volume\":37125,\"Date\":\"2024-10-30 10:24:00 AM\"},{\"ScripCode\":40112,\"Open\":838.1,\"Close\":837.7,\"High\":838.1,\"Low\":837.6,\"Volume\":42900,\"Date\":\"2024-10-30 10:25:00 AM\"},{\"ScripCode\":40112,\"Open\":837.7,\"Close\":838.15,\"High\":838.15,\"Low\":837.55,\"Volume\":23100,\"Date\":\"2024-10-30 10:26:00 AM\"},{\"ScripCode\":40112,\"Open\":838.15,\"Close\":837.8,\"High\":838.4,\"Low\":837.8,\"Volume\":28875,\"Date\":\"2024-10-30 10:27:00 AM\"},{\"ScripCode\":40112,\"Open\":837.8,\"Close\":838.35,\"High\":838.6,\"Low\":837.8,\"Volume\":20625,\"Date\":\"2024-10-30 10:28:00 AM\"},{\"ScripCode\":40112,\"Open\":838.35,\"Close\":837.55,\"High\":838.35,\"Low\":837.55,\"Volume\":14025,\"Date\":\"2024-10-30 10:29:00 AM\"},{\"ScripCode\":40112,\"Open\":837.3,\"Close\":837.4,\"High\":838,\"Low\":837.3,\"Volume\":14850,\"Date\":\"2024-10-30 10:30:00 AM\"},{\"ScripCode\":40112,\"Open\":837.4,\"Close\":837.5,\"High\":837.5,\"Low\":835.95,\"Volume\":37950,\"Date\":\"2024-10-30 10:31:00 AM\"},{\"ScripCode\":40112,\"Open\":837.5,\"Close\":837.75,\"High\":837.75,\"Low\":836.25,\"Volume\":14850,\"Date\":\"2024-10-30 10:32:00 AM\"},{\"ScripCode\":40112,\"Open\":837.75,\"Close\":837.6,\"High\":837.75,\"Low\":837.6,\"Volume\":12375,\"Date\":\"2024-10-30 10:33:00 AM\"},{\"ScripCode\":40112,\"Open\":837.6,\"Close\":837.55,\"High\":837.6,\"Low\":837.55,\"Volume\":5775,\"Date\":\"2024-10-30 10:34:00 AM\"},{\"ScripCode\":40112,\"Open\":837.55,\"Close\":837.2,\"High\":837.65,\"Low\":837.2,\"Volume\":34650,\"Date\":\"2024-10-30 10:35:00 AM\"},{\"ScripCode\":40112,\"Open\":837.55,\"Close\":837.8,\"High\":837.8,\"Low\":837.5,\"Volume\":24750,\"Date\":\"2024-10-30 10:36:00 AM\"},{\"ScripCode\":40112,\"Open\":837.8,\"Close\":837.6,\"High\":837.8,\"Low\":837.55,\"Volume\":10725,\"Date\":\"2024-10-30 10:37:00 AM\"},{\"ScripCode\":40112,\"Open\":837.6,\"Close\":836.8,\"High\":837.6,\"Low\":836.8,\"Volume\":13200,\"Date\":\"2024-10-30 10:38:00 AM\"},{\"ScripCode\":40112,\"Open\":836.8,\"Close\":837.45,\"High\":837.45,\"Low\":836.8,\"Volume\":24750,\"Date\":\"2024-10-30 10:39:00 AM\"},{\"ScripCode\":40112,\"Open\":837.45,\"Close\":837.55,\"High\":837.55,\"Low\":837.3,\"Volume\":42900,\"Date\":\"2024-10-30 10:40:00 AM\"},{\"ScripCode\":40112,\"Open\":837.55,\"Close\":838.1,\"High\":838.4,\"Low\":837.55,\"Volume\":14025,\"Date\":\"2024-10-30 10:41:00 AM\"},{\"ScripCode\":40112,\"Open\":838.1,\"Close\":837.8,\"High\":838.1,\"Low\":837.35,\"Volume\":16500,\"Date\":\"2024-10-30 10:42:00 AM\"},{\"ScripCode\":40112,\"Open\":837.8,\"Close\":837,\"High\":838.4,\"Low\":837,\"Volume\":23100,\"Date\":\"2024-10-30 10:43:00 AM\"},{\"ScripCode\":40112,\"Open\":836.85,\"Close\":836.6,\"High\":837.3,\"Low\":836.6,\"Volume\":23100,\"Date\":\"2024-10-30 10:44:00 AM\"},{\"ScripCode\":40112,\"Open\":836.3,\"Close\":836.5,\"High\":837.05,\"Low\":836.1,\"Volume\":20625,\"Date\":\"2024-10-30 10:45:00 AM\"},{\"ScripCode\":40112,\"Open\":836.5,\"Close\":836.1,\"High\":836.5,\"Low\":835.95,\"Volume\":9075,\"Date\":\"2024-10-30 10:46:00 AM\"},{\"ScripCode\":40112,\"Open\":836.5,\"Close\":836.45,\"High\":836.5,\"Low\":836.15,\"Volume\":19800,\"Date\":\"2024-10-30 10:47:00 AM\"},{\"ScripCode\":40112,\"Open\":836.45,\"Close\":836.75,\"High\":836.75,\"Low\":836.15,\"Volume\":33000,\"Date\":\"2024-10-30 10:48:00 AM\"},{\"ScripCode\":40112,\"Open\":836.75,\"Close\":836.75,\"High\":836.75,\"Low\":836.75,\"Volume\":9075,\"Date\":\"2024-10-30 10:49:00 AM\"},{\"ScripCode\":40112,\"Open\":836.75,\"Close\":836.75,\"High\":837.25,\"Low\":836.75,\"Volume\":14850,\"Date\":\"2024-10-30 10:50:00 AM\"},{\"ScripCode\":40112,\"Open\":836.75,\"Close\":836.9,\"High\":837.1,\"Low\":836.75,\"Volume\":14850,\"Date\":\"2024-10-30 10:51:00 AM\"},{\"ScripCode\":40112,\"Open\":836.75,\"Close\":837.1,\"High\":837.1,\"Low\":836.75,\"Volume\":14850,\"Date\":\"2024-10-30 10:52:00 AM\"},{\"ScripCode\":40112,\"Open\":837.1,\"Close\":837.85,\"High\":837.85,\"Low\":837.1,\"Volume\":9900,\"Date\":\"2024-10-30 10:53:00 AM\"},{\"ScripCode\":40112,\"Open\":837.85,\"Close\":838.55,\"High\":838.55,\"Low\":837.75,\"Volume\":21450,\"Date\":\"2024-10-30 10:54:00 AM\"},{\"ScripCode\":40112,\"Open\":838.55,\"Close\":838.35,\"High\":838.85,\"Low\":838.35,\"Volume\":21450,\"Date\":\"2024-10-30 10:55:00 AM\"},{\"ScripCode\":40112,\"Open\":838.35,\"Close\":838,\"High\":838.6,\"Low\":838,\"Volume\":10725,\"Date\":\"2024-10-30 10:56:00 AM\"},{\"ScripCode\":40112,\"Open\":838.1,\"Close\":838.2,\"High\":838.2,\"Low\":838,\"Volume\":19800,\"Date\":\"2024-10-30 10:57:00 AM\"},{\"ScripCode\":40112,\"Open\":838.95,\"Close\":838.9,\"High\":839.25,\"Low\":838.8,\"Volume\":9900,\"Date\":\"2024-10-30 10:58:00 AM\"},{\"ScripCode\":40112,\"Open\":838.9,\"Close\":839,\"High\":839,\"Low\":838.7,\"Volume\":37950,\"Date\":\"2024-10-30 10:59:00 AM\"},{\"ScripCode\":40112,\"Open\":839.2,\"Close\":839.5,\"High\":839.5,\"Low\":839.2,\"Volume\":19800,\"Date\":\"2024-10-30 11:00:00 AM\"},{\"ScripCode\":40112,\"Open\":839.5,\"Close\":839.1,\"High\":839.95,\"Low\":839.1,\"Volume\":22275,\"Date\":\"2024-10-30 11:01:00 AM\"},{\"ScripCode\":40112,\"Open\":839.1,\"Close\":839.75,\"High\":840.3,\"Low\":839.1,\"Volume\":73425,\"Date\":\"2024-10-30 11:02:00 AM\"},{\"ScripCode\":40112,\"Open\":839.75,\"Close\":839.85,\"High\":840.2,\"Low\":839.75,\"Volume\":19800,\"Date\":\"2024-10-30 11:03:00 AM\"},{\"ScripCode\":40112,\"Open\":839.5,\"Close\":839.85,\"High\":839.85,\"Low\":839.5,\"Volume\":14850,\"Date\":\"2024-10-30 11:04:00 AM\"},{\"ScripCode\":40112,\"Open\":839.85,\"Close\":839.5,\"High\":839.85,\"Low\":839.45,\"Volume\":18150,\"Date\":\"2024-10-30 11:05:00 AM\"},{\"ScripCode\":40112,\"Open\":839.5,\"Close\":840.35,\"High\":840.35,\"Low\":839.5,\"Volume\":99000,\"Date\":\"2024-10-30 11:06:00 AM\"},{\"ScripCode\":40112,\"Open\":840.35,\"Close\":840.5,\"High\":840.7,\"Low\":840.35,\"Volume\":26400,\"Date\":\"2024-10-30 11:07:00 AM\"},{\"ScripCode\":40112,\"Open\":840.5,\"Close\":840.7,\"High\":840.7,\"Low\":840.15,\"Volume\":14025,\"Date\":\"2024-10-30 11:08:00 AM\"},{\"ScripCode\":40112,\"Open\":840.7,\"Close\":840.65,\"High\":840.7,\"Low\":840.6,\"Volume\":11550,\"Date\":\"2024-10-30 11:09:00 AM\"},{\"ScripCode\":40112,\"Open\":840.65,\"Close\":839.95,\"High\":840.65,\"Low\":839.95,\"Volume\":19800,\"Date\":\"2024-10-30 11:10:00 AM\"},{\"ScripCode\":40112,\"Open\":839.95,\"Close\":840,\"High\":840,\"Low\":839.5,\"Volume\":23925,\"Date\":\"2024-10-30 11:11:00 AM\"},{\"ScripCode\":40112,\"Open\":840,\"Close\":839,\"High\":840,\"Low\":839,\"Volume\":12375,\"Date\":\"2024-10-30 11:12:00 AM\"},{\"ScripCode\":40112,\"Open\":839,\"Close\":838.5,\"High\":839,\"Low\":838.5,\"Volume\":10725,\"Date\":\"2024-10-30 11:13:00 AM\"},{\"ScripCode\":40112,\"Open\":838.5,\"Close\":838.65,\"High\":838.65,\"Low\":838.5,\"Volume\":23100,\"Date\":\"2024-10-30 11:14:00 AM\"},{\"ScripCode\":40112,\"Open\":838.45,\"Close\":838.6,\"High\":838.6,\"Low\":838.35,\"Volume\":14850,\"Date\":\"2024-10-30 11:15:00 AM\"},{\"ScripCode\":40112,\"Open\":838.6,\"Close\":837.85,\"High\":838.6,\"Low\":837.85,\"Volume\":20625,\"Date\":\"2024-10-30 11:16:00 AM\"},{\"ScripCode\":40112,\"Open\":838.05,\"Close\":838.8,\"High\":838.85,\"Low\":838.05,\"Volume\":24750,\"Date\":\"2024-10-30 11:17:00 AM\"},{\"ScripCode\":40112,\"Open\":838.7,\"Close\":838,\"High\":838.7,\"Low\":838,\"Volume\":36300,\"Date\":\"2024-10-30 11:18:00 AM\"},{\"ScripCode\":40112,\"Open\":838.65,\"Close\":838.6,\"High\":838.65,\"Low\":838.15,\"Volume\":11550,\"Date\":\"2024-10-30 11:19:00 AM\"},{\"ScripCode\":40112,\"Open\":838.6,\"Close\":838.5,\"High\":838.6,\"Low\":838.5,\"Volume\":9900,\"Date\":\"2024-10-30 11:20:00 AM\"},{\"ScripCode\":40112,\"Open\":838.5,\"Close\":838.85,\"High\":839,\"Low\":838.5,\"Volume\":14850,\"Date\":\"2024-10-30 11:21:00 AM\"},{\"ScripCode\":40112,\"Open\":838.85,\"Close\":839.2,\"High\":839.2,\"Low\":838.85,\"Volume\":11550,\"Date\":\"2024-10-30 11:22:00 AM\"},{\"ScripCode\":40112,\"Open\":839.2,\"Close\":839.6,\"High\":839.6,\"Low\":839.05,\"Volume\":17325,\"Date\":\"2024-10-30 11:23:00 AM\"},{\"ScripCode\":40112,\"Open\":839.6,\"Close\":840.25,\"High\":840.25,\"Low\":839.6,\"Volume\":29700,\"Date\":\"2024-10-30 11:24:00 AM\"},{\"ScripCode\":40112,\"Open\":840.25,\"Close\":839.7,\"High\":840.35,\"Low\":839.7,\"Volume\":15675,\"Date\":\"2024-10-30 11:25:00 AM\"},{\"ScripCode\":40112,\"Open\":839.7,\"Close\":839.55,\"High\":839.7,\"Low\":839.3,\"Volume\":18150,\"Date\":\"2024-10-30 11:26:00 AM\"},{\"ScripCode\":40112,\"Open\":839.55,\"Close\":839.6,\"High\":840,\"Low\":838.95,\"Volume\":24750,\"Date\":\"2024-10-30 11:27:00 AM\"},{\"ScripCode\":40112,\"Open\":839.6,\"Close\":838.5,\"High\":839.6,\"Low\":838.5,\"Volume\":18975,\"Date\":\"2024-10-30 11:28:00 AM\"},{\"ScripCode\":40112,\"Open\":838.5,\"Close\":838.4,\"High\":838.55,\"Low\":838.4,\"Volume\":18975,\"Date\":\"2024-10-30 11:29:00 AM\"},{\"ScripCode\":40112,\"Open\":838.4,\"Close\":838.85,\"High\":839.1,\"Low\":838.35,\"Volume\":216975,\"Date\":\"2024-10-30 11:30:00 AM\"},{\"ScripCode\":40112,\"Open\":838.85,\"Close\":838,\"High\":838.85,\"Low\":838,\"Volume\":17325,\"Date\":\"2024-10-30 11:31:00 AM\"},{\"ScripCode\":40112,\"Open\":838.5,\"Close\":838.2,\"High\":838.5,\"Low\":838.2,\"Volume\":10725,\"Date\":\"2024-10-30 11:32:00 AM\"},{\"ScripCode\":40112,\"Open\":838.2,\"Close\":838.55,\"High\":838.55,\"Low\":837.9,\"Volume\":19800,\"Date\":\"2024-10-30 11:33:00 AM\"},{\"ScripCode\":40112,\"Open\":838.55,\"Close\":838.65,\"High\":838.65,\"Low\":838.3,\"Volume\":17325,\"Date\":\"2024-10-30 11:34:00 AM\"},{\"ScripCode\":40112,\"Open\":838.65,\"Close\":837.55,\"High\":838.65,\"Low\":837.55,\"Volume\":28050,\"Date\":\"2024-10-30 11:35:00 AM\"},{\"ScripCode\":40112,\"Open\":837.55,\"Close\":838.15,\"High\":838.15,\"Low\":837.25,\"Volume\":25575,\"Date\":\"2024-10-30 11:36:00 AM\"},{\"ScripCode\":40112,\"Open\":838.3,\"Close\":837.6,\"High\":838.65,\"Low\":837.6,\"Volume\":22275,\"Date\":\"2024-10-30 11:37:00 AM\"},{\"ScripCode\":40112,\"Open\":837.6,\"Close\":836.95,\"High\":837.6,\"Low\":836.95,\"Volume\":17325,\"Date\":\"2024-10-30 11:38:00 AM\"},{\"ScripCode\":40112,\"Open\":836.95,\"Close\":837.2,\"High\":837.55,\"Low\":836.95,\"Volume\":13200,\"Date\":\"2024-10-30 11:39:00 AM\"},{\"ScripCode\":40112,\"Open\":837.2,\"Close\":837.3,\"High\":837.3,\"Low\":837,\"Volume\":18975,\"Date\":\"2024-10-30 11:40:00 AM\"},{\"ScripCode\":40112,\"Open\":837.3,\"Close\":837.8,\"High\":837.8,\"Low\":837.2,\"Volume\":24750,\"Date\":\"2024-10-30 11:41:00 AM\"},{\"ScripCode\":40112,\"Open\":837.8,\"Close\":837.7,\"High\":837.8,\"Low\":837.4,\"Volume\":55275,\"Date\":\"2024-10-30 11:42:00 AM\"},{\"ScripCode\":40112,\"Open\":837.7,\"Close\":837.8,\"High\":837.8,\"Low\":837.4,\"Volume\":55275,\"Date\":\"2024-10-30 11:43:00 AM\"},{\"ScripCode\":40112,\"Open\":837.7,\"Close\":837.4,\"High\":837.7,\"Low\":837.4,\"Volume\":16500,\"Date\":\"2024-10-30 11:44:00 AM\"},{\"ScripCode\":40112,\"Open\":837.4,\"Close\":837.25,\"High\":837.4,\"Low\":837,\"Volume\":11550,\"Date\":\"2024-10-30 11:45:00 AM\"},{\"ScripCode\":40112,\"Open\":837.1,\"Close\":837.2,\"High\":837.2,\"Low\":837.1,\"Volume\":14025,\"Date\":\"2024-10-30 11:46:00 AM\"},{\"ScripCode\":40112,\"Open\":837.2,\"Close\":837.2,\"High\":837.55,\"Low\":837.2,\"Volume\":18975,\"Date\":\"2024-10-30 11:47:00 AM\"},{\"ScripCode\":40112,\"Open\":837.2,\"Close\":836.95,\"High\":837.2,\"Low\":836.95,\"Volume\":9075,\"Date\":\"2024-10-30 11:48:00 AM\"},{\"ScripCode\":40112,\"Open\":836.95,\"Close\":836.9,\"High\":837.1,\"Low\":836.85,\"Volume\":48675,\"Date\":\"2024-10-30 11:49:00 AM\"},{\"ScripCode\":40112,\"Open\":836.9,\"Close\":837,\"High\":837,\"Low\":836.9,\"Volume\":35475,\"Date\":\"2024-10-30 11:50:00 AM\"},{\"ScripCode\":40112,\"Open\":837,\"Close\":836.8,\"High\":837,\"Low\":836.8,\"Volume\":11550,\"Date\":\"2024-10-30 11:51:00 AM\"},{\"ScripCode\":40112,\"Open\":836.8,\"Close\":836.7,\"High\":836.8,\"Low\":836.55,\"Volume\":14850,\"Date\":\"2024-10-30 11:52:00 AM\"},{\"ScripCode\":40112,\"Open\":836.4,\"Close\":836.5,\"High\":836.5,\"Low\":836.4,\"Volume\":15675,\"Date\":\"2024-10-30 11:53:00 AM\"},{\"ScripCode\":40112,\"Open\":836.9,\"Close\":836.55,\"High\":836.9,\"Low\":836.5,\"Volume\":45375,\"Date\":\"2024-10-30 11:54:00 AM\"},{\"ScripCode\":40112,\"Open\":836.55,\"Close\":836.9,\"High\":836.9,\"Low\":836.55,\"Volume\":27225,\"Date\":\"2024-10-30 11:55:00 AM\"},{\"ScripCode\":40112,\"Open\":836.9,\"Close\":837.4,\"High\":837.4,\"Low\":836.9,\"Volume\":36300,\"Date\":\"2024-10-30 11:56:00 AM\"},{\"ScripCode\":40112,\"Open\":837.4,\"Close\":836.6,\"High\":837.4,\"Low\":836.6,\"Volume\":64350,\"Date\":\"2024-10-30 11:57:00 AM\"},{\"ScripCode\":40112,\"Open\":836.6,\"Close\":836.6,\"High\":836.75,\"Low\":836.6,\"Volume\":161700,\"Date\":\"2024-10-30 11:58:00 AM\"},{\"ScripCode\":40112,\"Open\":836.6,\"Close\":836.6,\"High\":836.6,\"Low\":836.55,\"Volume\":142725,\"Date\":\"2024-10-30 11:59:00 AM\"},{\"ScripCode\":40112,\"Open\":836.6,\"Close\":837.3,\"High\":837.3,\"Low\":836.2,\"Volume\":38775,\"Date\":\"2024-10-30 12:00:00 PM\"},{\"ScripCode\":40112,\"Open\":837.3,\"Close\":837.3,\"High\":837.3,\"Low\":837.3,\"Volume\":71775,\"Date\":\"2024-10-30 12:01:00 PM\"},{\"ScripCode\":40112,\"Open\":837.3,\"Close\":836.6,\"High\":837.3,\"Low\":836.6,\"Volume\":28050,\"Date\":\"2024-10-30 12:02:00 PM\"},{\"ScripCode\":40112,\"Open\":836.6,\"Close\":836.5,\"High\":837.55,\"Low\":836.5,\"Volume\":82500,\"Date\":\"2024-10-30 12:03:00 PM\"},{\"ScripCode\":40112,\"Open\":836.5,\"Close\":835.75,\"High\":836.9,\"Low\":835.75,\"Volume\":84975,\"Date\":\"2024-10-30 12:04:00 PM\"},{\"ScripCode\":40112,\"Open\":835.95,\"Close\":835.25,\"High\":835.95,\"Low\":835.25,\"Volume\":20625,\"Date\":\"2024-10-30 12:05:00 PM\"},{\"ScripCode\":40112,\"Open\":835.25,\"Close\":835.75,\"High\":835.75,\"Low\":834.55,\"Volume\":124575,\"Date\":\"2024-10-30 12:06:00 PM\"},{\"ScripCode\":40112,\"Open\":835.75,\"Close\":835.5,\"High\":836.5,\"Low\":835.5,\"Volume\":31350,\"Date\":\"2024-10-30 12:07:00 PM\"},{\"ScripCode\":40112,\"Open\":835.95,\"Close\":835.95,\"High\":835.95,\"Low\":835.95,\"Volume\":23100,\"Date\":\"2024-10-30 12:08:00 PM\"},{\"ScripCode\":40112,\"Open\":835.95,\"Close\":836,\"High\":836.25,\"Low\":835.95,\"Volume\":11550,\"Date\":\"2024-10-30 12:09:00 PM\"},{\"ScripCode\":40112,\"Open\":836,\"Close\":836.05,\"High\":836.5,\"Low\":836,\"Volume\":13200,\"Date\":\"2024-10-30 12:10:00 PM\"},{\"ScripCode\":40112,\"Open\":836.05,\"Close\":835.5,\"High\":836.05,\"Low\":835.5,\"Volume\":24750,\"Date\":\"2024-10-30 12:11:00 PM\"},{\"ScripCode\":40112,\"Open\":835.5,\"Close\":836.5,\"High\":836.75,\"Low\":835.5,\"Volume\":28875,\"Date\":\"2024-10-30 12:12:00 PM\"},{\"ScripCode\":40112,\"Open\":836.5,\"Close\":837.05,\"High\":837.05,\"Low\":836.4,\"Volume\":13200,\"Date\":\"2024-10-30 12:13:00 PM\"},{\"ScripCode\":40112,\"Open\":837.05,\"Close\":836.9,\"High\":837.05,\"Low\":836.9,\"Volume\":13200,\"Date\":\"2024-10-30 12:14:00 PM\"},{\"ScripCode\":40112,\"Open\":836.9,\"Close\":836.75,\"High\":836.9,\"Low\":836.75,\"Volume\":14025,\"Date\":\"2024-10-30 12:15:00 PM\"},{\"ScripCode\":40112,\"Open\":836.75,\"Close\":836,\"High\":836.75,\"Low\":836,\"Volume\":14850,\"Date\":\"2024-10-30 12:16:00 PM\"},{\"ScripCode\":40112,\"Open\":836,\"Close\":836.3,\"High\":836.3,\"Low\":836,\"Volume\":30525,\"Date\":\"2024-10-30 12:17:00 PM\"},{\"ScripCode\":40112,\"Open\":836.75,\"Close\":837.75,\"High\":837.75,\"Low\":836.75,\"Volume\":18150,\"Date\":\"2024-10-30 12:18:00 PM\"},{\"ScripCode\":40112,\"Open\":837.8,\"Close\":837.65,\"High\":837.9,\"Low\":837.35,\"Volume\":23100,\"Date\":\"2024-10-30 12:19:00 PM\"},{\"ScripCode\":40112,\"Open\":837.1,\"Close\":837.1,\"High\":837.1,\"Low\":837.1,\"Volume\":18150,\"Date\":\"2024-10-30 12:20:00 PM\"},{\"ScripCode\":40112,\"Open\":837.1,\"Close\":838.35,\"High\":838.35,\"Low\":837.1,\"Volume\":18975,\"Date\":\"2024-10-30 12:21:00 PM\"},{\"ScripCode\":40112,\"Open\":838.5,\"Close\":839.8,\"High\":839.8,\"Low\":838.3,\"Volume\":54450,\"Date\":\"2024-10-30 12:22:00 PM\"},{\"ScripCode\":40112,\"Open\":839.8,\"Close\":840.5,\"High\":840.6,\"Low\":839.8,\"Volume\":33000,\"Date\":\"2024-10-30 12:23:00 PM\"},{\"ScripCode\":40112,\"Open\":840.6,\"Close\":841,\"High\":841.6,\"Low\":840.6,\"Volume\":45375,\"Date\":\"2024-10-30 12:24:00 PM\"},{\"ScripCode\":40112,\"Open\":841,\"Close\":839.45,\"High\":841,\"Low\":839.45,\"Volume\":12375,\"Date\":\"2024-10-30 12:25:00 PM\"},{\"ScripCode\":40112,\"Open\":839.8,\"Close\":840.3,\"High\":840.3,\"Low\":839.8,\"Volume\":18150,\"Date\":\"2024-10-30 12:26:00 PM\"},{\"ScripCode\":40112,\"Open\":840.5,\"Close\":840,\"High\":840.5,\"Low\":840,\"Volume\":9900,\"Date\":\"2024-10-30 12:27:00 PM\"},{\"ScripCode\":40112,\"Open\":840,\"Close\":839.6,\"High\":840.35,\"Low\":839.6,\"Volume\":19800,\"Date\":\"2024-10-30 12:28:00 PM\"},{\"ScripCode\":40112,\"Open\":839.6,\"Close\":838.9,\"High\":839.6,\"Low\":838.9,\"Volume\":15675,\"Date\":\"2024-10-30 12:29:00 PM\"},{\"ScripCode\":40112,\"Open\":839,\"Close\":839.05,\"High\":839.5,\"Low\":839,\"Volume\":14025,\"Date\":\"2024-10-30 12:30:00 PM\"},{\"ScripCode\":40112,\"Open\":839.05,\"Close\":839.45,\"High\":839.45,\"Low\":839.05,\"Volume\":18975,\"Date\":\"2024-10-30 12:31:00 PM\"},{\"ScripCode\":40112,\"Open\":839.45,\"Close\":838.2,\"High\":839.45,\"Low\":838.2,\"Volume\":13200,\"Date\":\"2024-10-30 12:32:00 PM\"},{\"ScripCode\":40112,\"Open\":838.2,\"Close\":838.05,\"High\":838.2,\"Low\":838.05,\"Volume\":28050,\"Date\":\"2024-10-30 12:33:00 PM\"},{\"ScripCode\":40112,\"Open\":838.05,\"Close\":838.15,\"High\":838.15,\"Low\":837.75,\"Volume\":12375,\"Date\":\"2024-10-30 12:34:00 PM\"},{\"ScripCode\":40112,\"Open\":838.15,\"Close\":838.15,\"High\":838.15,\"Low\":837.8,\"Volume\":11550,\"Date\":\"2024-10-30 12:35:00 PM\"},{\"ScripCode\":40112,\"Open\":838.15,\"Close\":837.75,\"High\":838.15,\"Low\":837.75,\"Volume\":18150,\"Date\":\"2024-10-30 12:36:00 PM\"},{\"ScripCode\":40112,\"Open\":837.35,\"Close\":837.25,\"High\":837.35,\"Low\":837.25,\"Volume\":12375,\"Date\":\"2024-10-30 12:37:00 PM\"},{\"ScripCode\":40112,\"Open\":837.25,\"Close\":838.1,\"High\":838.1,\"Low\":837.25,\"Volume\":14025,\"Date\":\"2024-10-30 12:38:00 PM\"},{\"ScripCode\":40112,\"Open\":838.1,\"Close\":839.95,\"High\":839.95,\"Low\":837.9,\"Volume\":174900,\"Date\":\"2024-10-30 12:39:00 PM\"},{\"ScripCode\":40112,\"Open\":839.95,\"Close\":839.3,\"High\":839.95,\"Low\":838.95,\"Volume\":8250,\"Date\":\"2024-10-30 12:40:00 PM\"},{\"ScripCode\":40112,\"Open\":839.3,\"Close\":838.8,\"High\":839.3,\"Low\":838.65,\"Volume\":26400,\"Date\":\"2024-10-30 12:41:00 PM\"},{\"ScripCode\":40112,\"Open\":838.8,\"Close\":839.2,\"High\":839.2,\"Low\":838.45,\"Volume\":60225,\"Date\":\"2024-10-30 12:42:00 PM\"},{\"ScripCode\":40112,\"Open\":839.2,\"Close\":838.85,\"High\":839.6,\"Low\":838.85,\"Volume\":14025,\"Date\":\"2024-10-30 12:43:00 PM\"},{\"ScripCode\":40112,\"Open\":838.6,\"Close\":838.6,\"High\":838.6,\"Low\":838.6,\"Volume\":9075,\"Date\":\"2024-10-30 12:44:00 PM\"},{\"ScripCode\":40112,\"Open\":838.6,\"Close\":838.6,\"High\":838.6,\"Low\":838.6,\"Volume\":6600,\"Date\":\"2024-10-30 12:45:00 PM\"},{\"ScripCode\":40112,\"Open\":838,\"Close\":837.8,\"High\":838,\"Low\":837.8,\"Volume\":19800,\"Date\":\"2024-10-30 12:46:00 PM\"},{\"ScripCode\":40112,\"Open\":837.55,\"Close\":837.3,\"High\":837.55,\"Low\":837.3,\"Volume\":18150,\"Date\":\"2024-10-30 12:47:00 PM\"},{\"ScripCode\":40112,\"Open\":837.8,\"Close\":837.9,\"High\":838.35,\"Low\":837.8,\"Volume\":24750,\"Date\":\"2024-10-30 12:48:00 PM\"},{\"ScripCode\":40112,\"Open\":837.9,\"Close\":837.9,\"High\":837.9,\"Low\":837.9,\"Volume\":26400,\"Date\":\"2024-10-30 12:49:00 PM\"},{\"ScripCode\":40112,\"Open\":837.9,\"Close\":837.9,\"High\":837.9,\"Low\":837.85,\"Volume\":23925,\"Date\":\"2024-10-30 12:50:00 PM\"},{\"ScripCode\":40112,\"Open\":838,\"Close\":838.55,\"High\":838.55,\"Low\":837.7,\"Volume\":18975,\"Date\":\"2024-10-30 12:51:00 PM\"},{\"ScripCode\":40112,\"Open\":838.55,\"Close\":838.55,\"High\":838.55,\"Low\":838.55,\"Volume\":9075,\"Date\":\"2024-10-30 12:52:00 PM\"},{\"ScripCode\":40112,\"Open\":837.75,\"Close\":837.8,\"High\":837.8,\"Low\":837.75,\"Volume\":23925,\"Date\":\"2024-10-30 12:53:00 PM\"},{\"ScripCode\":40112,\"Open\":837.8,\"Close\":837.7,\"High\":837.8,\"Low\":837.55,\"Volume\":13200,\"Date\":\"2024-10-30 12:54:00 PM\"},{\"ScripCode\":40112,\"Open\":837.7,\"Close\":838,\"High\":838,\"Low\":837.7,\"Volume\":14025,\"Date\":\"2024-10-30 12:55:00 PM\"},{\"ScripCode\":40112,\"Open\":838,\"Close\":837.65,\"High\":838.25,\"Low\":837.65,\"Volume\":13200,\"Date\":\"2024-10-30 12:56:00 PM\"},{\"ScripCode\":40112,\"Open\":837.65,\"Close\":838.25,\"High\":838.25,\"Low\":837.45,\"Volume\":64350,\"Date\":\"2024-10-30 12:57:00 PM\"},{\"ScripCode\":40112,\"Open\":838.25,\"Close\":838.15,\"High\":838.7,\"Low\":838.15,\"Volume\":115500,\"Date\":\"2024-10-30 12:58:00 PM\"},{\"ScripCode\":40112,\"Open\":838.15,\"Close\":838,\"High\":838.15,\"Low\":837.65,\"Volume\":23925,\"Date\":\"2024-10-30 12:59:00 PM\"},{\"ScripCode\":40112,\"Open\":838,\"Close\":837.9,\"High\":838.25,\"Low\":837.9,\"Volume\":13200,\"Date\":\"2024-10-30 01:00:00 PM\"},{\"ScripCode\":40112,\"Open\":837.9,\"Close\":837.9,\"High\":837.9,\"Low\":837.9,\"Volume\":11550,\"Date\":\"2024-10-30 01:01:00 PM\"},{\"ScripCode\":40112,\"Open\":837.9,\"Close\":837.9,\"High\":837.9,\"Low\":837.4,\"Volume\":23925,\"Date\":\"2024-10-30 01:02:00 PM\"},{\"ScripCode\":40112,\"Open\":837.9,\"Close\":837.75,\"High\":837.9,\"Low\":837.55,\"Volume\":14025,\"Date\":\"2024-10-30 01:03:00 PM\"},{\"ScripCode\":40112,\"Open\":837.75,\"Close\":837.8,\"High\":837.8,\"Low\":837.75,\"Volume\":37125,\"Date\":\"2024-10-30 01:04:00 PM\"},{\"ScripCode\":40112,\"Open\":837.8,\"Close\":838,\"High\":838,\"Low\":837.8,\"Volume\":7425,\"Date\":\"2024-10-30 01:05:00 PM\"},{\"ScripCode\":40112,\"Open\":838.2,\"Close\":838.2,\"High\":838.2,\"Low\":838.2,\"Volume\":15675,\"Date\":\"2024-10-30 01:06:00 PM\"},{\"ScripCode\":40112,\"Open\":838.2,\"Close\":838.2,\"High\":838.2,\"Low\":838.2,\"Volume\":17325,\"Date\":\"2024-10-30 01:07:00 PM\"},{\"ScripCode\":40112,\"Open\":838.2,\"Close\":837.95,\"High\":838.2,\"Low\":837.75,\"Volume\":35475,\"Date\":\"2024-10-30 01:08:00 PM\"},{\"ScripCode\":40112,\"Open\":838.2,\"Close\":838.2,\"High\":838.2,\"Low\":838.2,\"Volume\":18150,\"Date\":\"2024-10-30 01:09:00 PM\"},{\"ScripCode\":40112,\"Open\":838.2,\"Close\":837.4,\"High\":838.2,\"Low\":837.4,\"Volume\":9900,\"Date\":\"2024-10-30 01:10:00 PM\"},{\"ScripCode\":40112,\"Open\":837.4,\"Close\":837.4,\"High\":837.4,\"Low\":837.3,\"Volume\":15675,\"Date\":\"2024-10-30 01:11:00 PM\"},{\"ScripCode\":40112,\"Open\":837.15,\"Close\":836.6,\"High\":837.2,\"Low\":836.6,\"Volume\":17325,\"Date\":\"2024-10-30 01:12:00 PM\"},{\"ScripCode\":40112,\"Open\":836.6,\"Close\":835.85,\"High\":836.6,\"Low\":835.7,\"Volume\":46200,\"Date\":\"2024-10-30 01:13:00 PM\"},{\"ScripCode\":40112,\"Open\":836,\"Close\":835.7,\"High\":836,\"Low\":835.7,\"Volume\":8250,\"Date\":\"2024-10-30 01:14:00 PM\"},{\"ScripCode\":40112,\"Open\":836,\"Close\":835.65,\"High\":836,\"Low\":835.65,\"Volume\":28050,\"Date\":\"2024-10-30 01:15:00 PM\"},{\"ScripCode\":40112,\"Open\":835.65,\"Close\":834.15,\"High\":835.65,\"Low\":834,\"Volume\":35475,\"Date\":\"2024-10-30 01:16:00 PM\"},{\"ScripCode\":40112,\"Open\":834.15,\"Close\":834.15,\"High\":834.45,\"Low\":834.05,\"Volume\":20625,\"Date\":\"2024-10-30 01:17:00 PM\"},{\"ScripCode\":40112,\"Open\":833.85,\"Close\":835.05,\"High\":835.05,\"Low\":833.85,\"Volume\":33825,\"Date\":\"2024-10-30 01:18:00 PM\"},{\"ScripCode\":40112,\"Open\":835.05,\"Close\":835.3,\"High\":835.3,\"Low\":834.7,\"Volume\":14850,\"Date\":\"2024-10-30 01:19:00 PM\"},{\"ScripCode\":40112,\"Open\":835.7,\"Close\":834.65,\"High\":835.7,\"Low\":834.65,\"Volume\":12375,\"Date\":\"2024-10-30 01:20:00 PM\"},{\"ScripCode\":40112,\"Open\":834.65,\"Close\":834.7,\"High\":834.7,\"Low\":834.65,\"Volume\":12375,\"Date\":\"2024-10-30 01:21:00 PM\"},{\"ScripCode\":40112,\"Open\":834.7,\"Close\":834,\"High\":834.7,\"Low\":834,\"Volume\":12375,\"Date\":\"2024-10-30 01:22:00 PM\"},{\"ScripCode\":40112,\"Open\":834,\"Close\":834.4,\"High\":834.4,\"Low\":834,\"Volume\":10725,\"Date\":\"2024-10-30 01:23:00 PM\"},{\"ScripCode\":40112,\"Open\":834.4,\"Close\":834.25,\"High\":834.4,\"Low\":833.9,\"Volume\":16500,\"Date\":\"2024-10-30 01:24:00 PM\"},{\"ScripCode\":40112,\"Open\":834.15,\"Close\":833.85,\"High\":834.15,\"Low\":833.85,\"Volume\":11550,\"Date\":\"2024-10-30 01:25:00 PM\"},{\"ScripCode\":40112,\"Open\":833.85,\"Close\":833.9,\"High\":834.45,\"Low\":833.85,\"Volume\":11550,\"Date\":\"2024-10-30 01:26:00 PM\"},{\"ScripCode\":40112,\"Open\":833.9,\"Close\":833.7,\"High\":834.35,\"Low\":833.7,\"Volume\":13200,\"Date\":\"2024-10-30 01:27:00 PM\"},{\"ScripCode\":40112,\"Open\":833.7,\"Close\":834.25,\"High\":834.25,\"Low\":833.55,\"Volume\":11550,\"Date\":\"2024-10-30 01:28:00 PM\"},{\"ScripCode\":40112,\"Open\":834.25,\"Close\":833.85,\"High\":834.25,\"Low\":833.85,\"Volume\":7425,\"Date\":\"2024-10-30 01:29:00 PM\"},{\"ScripCode\":40112,\"Open\":834.35,\"Close\":833.9,\"High\":834.35,\"Low\":833.9,\"Volume\":9075,\"Date\":\"2024-10-30 01:30:00 PM\"},{\"ScripCode\":40112,\"Open\":833.9,\"Close\":833.9,\"High\":833.9,\"Low\":833.9,\"Volume\":10725,\"Date\":\"2024-10-30 01:31:00 PM\"},{\"ScripCode\":40112,\"Open\":834.5,\"Close\":834.7,\"High\":834.7,\"Low\":834.45,\"Volume\":15675,\"Date\":\"2024-10-30 01:32:00 PM\"},{\"ScripCode\":40112,\"Open\":834.15,\"Close\":834.65,\"High\":834.7,\"Low\":834.15,\"Volume\":13200,\"Date\":\"2024-10-30 01:33:00 PM\"},{\"ScripCode\":40112,\"Open\":834.65,\"Close\":834.25,\"High\":834.65,\"Low\":834.25,\"Volume\":14025,\"Date\":\"2024-10-30 01:34:00 PM\"},{\"ScripCode\":40112,\"Open\":834.25,\"Close\":834.35,\"High\":834.35,\"Low\":834.25,\"Volume\":7425,\"Date\":\"2024-10-30 01:35:00 PM\"},{\"ScripCode\":40112,\"Open\":834.35,\"Close\":833.95,\"High\":834.35,\"Low\":833.95,\"Volume\":15675,\"Date\":\"2024-10-30 01:36:00 PM\"},{\"ScripCode\":40112,\"Open\":833.95,\"Close\":833.65,\"High\":833.95,\"Low\":833.25,\"Volume\":25575,\"Date\":\"2024-10-30 01:37:00 PM\"},{\"ScripCode\":40112,\"Open\":833.65,\"Close\":833.95,\"High\":833.95,\"Low\":833.65,\"Volume\":49500,\"Date\":\"2024-10-30 01:38:00 PM\"},{\"ScripCode\":40112,\"Open\":833.75,\"Close\":833,\"High\":833.75,\"Low\":832.95,\"Volume\":18150,\"Date\":\"2024-10-30 01:39:00 PM\"},{\"ScripCode\":40112,\"Open\":833,\"Close\":833,\"High\":833,\"Low\":833,\"Volume\":9900,\"Date\":\"2024-10-30 01:40:00 PM\"},{\"ScripCode\":40112,\"Open\":833,\"Close\":833.1,\"High\":833.1,\"Low\":832.95,\"Volume\":9900,\"Date\":\"2024-10-30 01:41:00 PM\"},{\"ScripCode\":40112,\"Open\":832.15,\"Close\":831.95,\"High\":832.55,\"Low\":831.95,\"Volume\":30525,\"Date\":\"2024-10-30 01:42:00 PM\"},{\"ScripCode\":40112,\"Open\":831.95,\"Close\":829.9,\"High\":831.95,\"Low\":829.55,\"Volume\":174900,\"Date\":\"2024-10-30 01:43:00 PM\"},{\"ScripCode\":40112,\"Open\":830.15,\"Close\":830.15,\"High\":830.5,\"Low\":830.15,\"Volume\":18975,\"Date\":\"2024-10-30 01:44:00 PM\"},{\"ScripCode\":40112,\"Open\":830.15,\"Close\":830.2,\"High\":830.2,\"Low\":829.45,\"Volume\":26400,\"Date\":\"2024-10-30 01:45:00 PM\"},{\"ScripCode\":40112,\"Open\":829.9,\"Close\":830.2,\"High\":830.2,\"Low\":829.9,\"Volume\":20625,\"Date\":\"2024-10-30 01:46:00 PM\"},{\"ScripCode\":40112,\"Open\":830.2,\"Close\":830.7,\"High\":831,\"Low\":830.1,\"Volume\":38775,\"Date\":\"2024-10-30 01:47:00 PM\"},{\"ScripCode\":40112,\"Open\":830.55,\"Close\":829.95,\"High\":830.7,\"Low\":829.8,\"Volume\":37125,\"Date\":\"2024-10-30 01:48:00 PM\"},{\"ScripCode\":40112,\"Open\":829.95,\"Close\":830.9,\"High\":830.9,\"Low\":829.95,\"Volume\":31350,\"Date\":\"2024-10-30 01:49:00 PM\"},{\"ScripCode\":40112,\"Open\":830.9,\"Close\":831.1,\"High\":831.1,\"Low\":830.3,\"Volume\":14850,\"Date\":\"2024-10-30 01:50:00 PM\"},{\"ScripCode\":40112,\"Open\":831.1,\"Close\":830.85,\"High\":831.5,\"Low\":830.85,\"Volume\":17325,\"Date\":\"2024-10-30 01:51:00 PM\"},{\"ScripCode\":40112,\"Open\":830.85,\"Close\":831.9,\"High\":831.9,\"Low\":830.85,\"Volume\":8250,\"Date\":\"2024-10-30 01:52:00 PM\"},{\"ScripCode\":40112,\"Open\":831.9,\"Close\":831.05,\"High\":831.9,\"Low\":831.05,\"Volume\":10725,\"Date\":\"2024-10-30 01:53:00 PM\"},{\"ScripCode\":40112,\"Open\":830.95,\"Close\":831.05,\"High\":831.05,\"Low\":830.95,\"Volume\":12375,\"Date\":\"2024-10-30 01:54:00 PM\"},{\"ScripCode\":40112,\"Open\":831.05,\"Close\":831.4,\"High\":831.4,\"Low\":831.05,\"Volume\":7425,\"Date\":\"2024-10-30 01:55:00 PM\"},{\"ScripCode\":40112,\"Open\":831.4,\"Close\":831,\"High\":831.5,\"Low\":831,\"Volume\":11550,\"Date\":\"2024-10-30 01:56:00 PM\"},{\"ScripCode\":40112,\"Open\":831,\"Close\":830.9,\"High\":831,\"Low\":830.9,\"Volume\":17325,\"Date\":\"2024-10-30 01:57:00 PM\"},{\"ScripCode\":40112,\"Open\":830.9,\"Close\":831.5,\"High\":831.5,\"Low\":830.85,\"Volume\":17325,\"Date\":\"2024-10-30 01:58:00 PM\"},{\"ScripCode\":40112,\"Open\":831.5,\"Close\":831.95,\"High\":831.95,\"Low\":831.5,\"Volume\":57750,\"Date\":\"2024-10-30 01:59:00 PM\"},{\"ScripCode\":40112,\"Open\":831.95,\"Close\":830.95,\"High\":831.95,\"Low\":830.7,\"Volume\":17325,\"Date\":\"2024-10-30 02:00:00 PM\"},{\"ScripCode\":40112,\"Open\":830.95,\"Close\":831.5,\"High\":831.5,\"Low\":830.95,\"Volume\":9900,\"Date\":\"2024-10-30 02:01:00 PM\"},{\"ScripCode\":40112,\"Open\":831.5,\"Close\":830.45,\"High\":831.5,\"Low\":830.45,\"Volume\":15675,\"Date\":\"2024-10-30 02:02:00 PM\"},{\"ScripCode\":40112,\"Open\":830.45,\"Close\":830.7,\"High\":830.7,\"Low\":830.25,\"Volume\":21450,\"Date\":\"2024-10-30 02:03:00 PM\"},{\"ScripCode\":40112,\"Open\":830.4,\"Close\":830.2,\"High\":830.45,\"Low\":830.2,\"Volume\":17325,\"Date\":\"2024-10-30 02:04:00 PM\"},{\"ScripCode\":40112,\"Open\":830.2,\"Close\":831.65,\"High\":831.65,\"Low\":830.2,\"Volume\":23925,\"Date\":\"2024-10-30 02:05:00 PM\"},{\"ScripCode\":40112,\"Open\":831.7,\"Close\":831.35,\"High\":831.7,\"Low\":831.35,\"Volume\":19800,\"Date\":\"2024-10-30 02:06:00 PM\"},{\"ScripCode\":40112,\"Open\":831.35,\"Close\":830.55,\"High\":831.35,\"Low\":830.55,\"Volume\":33825,\"Date\":\"2024-10-30 02:07:00 PM\"},{\"ScripCode\":40112,\"Open\":830.55,\"Close\":830.55,\"High\":830.55,\"Low\":830.55,\"Volume\":14025,\"Date\":\"2024-10-30 02:08:00 PM\"},{\"ScripCode\":40112,\"Open\":830.25,\"Close\":829.8,\"High\":830.25,\"Low\":829.75,\"Volume\":25575,\"Date\":\"2024-10-30 02:09:00 PM\"},{\"ScripCode\":40112,\"Open\":829.75,\"Close\":829.4,\"High\":829.75,\"Low\":828.8,\"Volume\":35475,\"Date\":\"2024-10-30 02:10:00 PM\"},{\"ScripCode\":40112,\"Open\":829.4,\"Close\":829.7,\"High\":829.7,\"Low\":829.4,\"Volume\":13200,\"Date\":\"2024-10-30 02:11:00 PM\"},{\"ScripCode\":40112,\"Open\":830,\"Close\":830,\"High\":830,\"Low\":830,\"Volume\":12375,\"Date\":\"2024-10-30 02:12:00 PM\"},{\"ScripCode\":40112,\"Open\":830,\"Close\":828.95,\"High\":830,\"Low\":828.65,\"Volume\":90750,\"Date\":\"2024-10-30 02:13:00 PM\"},{\"ScripCode\":40112,\"Open\":828.95,\"Close\":827.7,\"High\":828.95,\"Low\":827.7,\"Volume\":72600,\"Date\":\"2024-10-30 02:14:00 PM\"},{\"ScripCode\":40112,\"Open\":827.7,\"Close\":827.65,\"High\":828.25,\"Low\":827.55,\"Volume\":34650,\"Date\":\"2024-10-30 02:15:00 PM\"},{\"ScripCode\":40112,\"Open\":827.65,\"Close\":829.05,\"High\":829.05,\"Low\":827.65,\"Volume\":36300,\"Date\":\"2024-10-30 02:16:00 PM\"},{\"ScripCode\":40112,\"Open\":829.05,\"Close\":830.4,\"High\":830.4,\"Low\":829.05,\"Volume\":29700,\"Date\":\"2024-10-30 02:17:00 PM\"},{\"ScripCode\":40112,\"Open\":830.4,\"Close\":830.2,\"High\":830.45,\"Low\":830.1,\"Volume\":20625,\"Date\":\"2024-10-30 02:18:00 PM\"},{\"ScripCode\":40112,\"Open\":830.2,\"Close\":829,\"High\":830.2,\"Low\":828.35,\"Volume\":34650,\"Date\":\"2024-10-30 02:19:00 PM\"},{\"ScripCode\":40112,\"Open\":829,\"Close\":828.95,\"High\":829,\"Low\":828.95,\"Volume\":35475,\"Date\":\"2024-10-30 02:20:00 PM\"},{\"ScripCode\":40112,\"Open\":828.95,\"Close\":828.7,\"High\":829.5,\"Low\":828.7,\"Volume\":24750,\"Date\":\"2024-10-30 02:21:00 PM\"},{\"ScripCode\":40112,\"Open\":828.9,\"Close\":829.8,\"High\":829.8,\"Low\":828.9,\"Volume\":47850,\"Date\":\"2024-10-30 02:22:00 PM\"},{\"ScripCode\":40112,\"Open\":829.8,\"Close\":829.5,\"High\":829.8,\"Low\":829.35,\"Volume\":375375,\"Date\":\"2024-10-30 02:23:00 PM\"},{\"ScripCode\":40112,\"Open\":829.45,\"Close\":829.6,\"High\":829.7,\"Low\":829.45,\"Volume\":23925,\"Date\":\"2024-10-30 02:24:00 PM\"},{\"ScripCode\":40112,\"Open\":829.6,\"Close\":829.3,\"High\":829.6,\"Low\":829.3,\"Volume\":14025,\"Date\":\"2024-10-30 02:25:00 PM\"},{\"ScripCode\":40112,\"Open\":829.3,\"Close\":829.6,\"High\":829.6,\"Low\":829,\"Volume\":21450,\"Date\":\"2024-10-30 02:26:00 PM\"},{\"ScripCode\":40112,\"Open\":829.6,\"Close\":829.6,\"High\":829.6,\"Low\":829.6,\"Volume\":13200,\"Date\":\"2024-10-30 02:27:00 PM\"},{\"ScripCode\":40112,\"Open\":829.6,\"Close\":829.45,\"High\":829.6,\"Low\":829.45,\"Volume\":7425,\"Date\":\"2024-10-30 02:28:00 PM\"},{\"ScripCode\":40112,\"Open\":829.45,\"Close\":829.95,\"High\":829.95,\"Low\":829.45,\"Volume\":23100,\"Date\":\"2024-10-30 02:29:00 PM\"},{\"ScripCode\":40112,\"Open\":829.95,\"Close\":830.1,\"High\":830.1,\"Low\":829.95,\"Volume\":9900,\"Date\":\"2024-10-30 02:30:00 PM\"},{\"ScripCode\":40112,\"Open\":830.2,\"Close\":829.3,\"High\":830.35,\"Low\":829.3,\"Volume\":24750,\"Date\":\"2024-10-30 02:31:00 PM\"},{\"ScripCode\":40112,\"Open\":829.25,\"Close\":829.85,\"High\":829.85,\"Low\":829.25,\"Volume\":14850,\"Date\":\"2024-10-30 02:32:00 PM\"},{\"ScripCode\":40112,\"Open\":829.85,\"Close\":830.05,\"High\":830.5,\"Low\":829.85,\"Volume\":15675,\"Date\":\"2024-10-30 02:33:00 PM\"},{\"ScripCode\":40112,\"Open\":830,\"Close\":830.65,\"High\":830.85,\"Low\":830,\"Volume\":32175,\"Date\":\"2024-10-30 02:34:00 PM\"},{\"ScripCode\":40112,\"Open\":831.25,\"Close\":830.65,\"High\":831.25,\"Low\":830.65,\"Volume\":16500,\"Date\":\"2024-10-30 02:35:00 PM\"},{\"ScripCode\":40112,\"Open\":830.65,\"Close\":830.25,\"High\":830.65,\"Low\":830.25,\"Volume\":8250,\"Date\":\"2024-10-30 02:36:00 PM\"},{\"ScripCode\":40112,\"Open\":830.25,\"Close\":830.7,\"High\":830.75,\"Low\":830.25,\"Volume\":14025,\"Date\":\"2024-10-30 02:37:00 PM\"},{\"ScripCode\":40112,\"Open\":830.45,\"Close\":830.4,\"High\":830.65,\"Low\":830.4,\"Volume\":11550,\"Date\":\"2024-10-30 02:38:00 PM\"},{\"ScripCode\":40112,\"Open\":830.4,\"Close\":830.3,\"High\":830.4,\"Low\":830.3,\"Volume\":10725,\"Date\":\"2024-10-30 02:39:00 PM\"},{\"ScripCode\":40112,\"Open\":830.3,\"Close\":830.35,\"High\":830.35,\"Low\":830.3,\"Volume\":9900,\"Date\":\"2024-10-30 02:40:00 PM\"},{\"ScripCode\":40112,\"Open\":830.35,\"Close\":830.35,\"High\":830.35,\"Low\":830.35,\"Volume\":4950,\"Date\":\"2024-10-30 02:41:00 PM\"},{\"ScripCode\":40112,\"Open\":830.35,\"Close\":830.55,\"High\":830.55,\"Low\":830.35,\"Volume\":16500,\"Date\":\"2024-10-30 02:42:00 PM\"},{\"ScripCode\":40112,\"Open\":830.55,\"Close\":830.5,\"High\":831,\"Low\":830.25,\"Volume\":33000,\"Date\":\"2024-10-30 02:43:00 PM\"},{\"ScripCode\":40112,\"Open\":830.7,\"Close\":830.4,\"High\":830.7,\"Low\":830.4,\"Volume\":12375,\"Date\":\"2024-10-30 02:44:00 PM\"},{\"ScripCode\":40112,\"Open\":830.6,\"Close\":831.15,\"High\":831.65,\"Low\":830.5,\"Volume\":20625,\"Date\":\"2024-10-30 02:45:00 PM\"},{\"ScripCode\":40112,\"Open\":831.05,\"Close\":830.9,\"High\":831.1,\"Low\":830.7,\"Volume\":23100,\"Date\":\"2024-10-30 02:46:00 PM\"},{\"ScripCode\":40112,\"Open\":830.9,\"Close\":830.9,\"High\":831,\"Low\":830.8,\"Volume\":12375,\"Date\":\"2024-10-30 02:47:00 PM\"},{\"ScripCode\":40112,\"Open\":830.9,\"Close\":830.6,\"High\":830.9,\"Low\":830.6,\"Volume\":14025,\"Date\":\"2024-10-30 02:48:00 PM\"},{\"ScripCode\":40112,\"Open\":830.6,\"Close\":830.15,\"High\":830.75,\"Low\":830.15,\"Volume\":25575,\"Date\":\"2024-10-30 02:49:00 PM\"},{\"ScripCode\":40112,\"Open\":830.15,\"Close\":829.95,\"High\":830.15,\"Low\":829.9,\"Volume\":14025,\"Date\":\"2024-10-30 02:50:00 PM\"},{\"ScripCode\":40112,\"Open\":829.95,\"Close\":830.35,\"High\":830.35,\"Low\":829.95,\"Volume\":10725,\"Date\":\"2024-10-30 02:51:00 PM\"},{\"ScripCode\":40112,\"Open\":830.2,\"Close\":830.7,\"High\":830.7,\"Low\":830.2,\"Volume\":18975,\"Date\":\"2024-10-30 02:52:00 PM\"},{\"ScripCode\":40112,\"Open\":830.4,\"Close\":830.2,\"High\":830.4,\"Low\":830.2,\"Volume\":11550,\"Date\":\"2024-10-30 02:53:00 PM\"},{\"ScripCode\":40112,\"Open\":830.55,\"Close\":830.75,\"High\":830.75,\"Low\":830.4,\"Volume\":21450,\"Date\":\"2024-10-30 02:54:00 PM\"},{\"ScripCode\":40112,\"Open\":830.85,\"Close\":830.55,\"High\":830.85,\"Low\":830.55,\"Volume\":9075,\"Date\":\"2024-10-30 02:55:00 PM\"},{\"ScripCode\":40112,\"Open\":830.55,\"Close\":830.75,\"High\":830.75,\"Low\":830.5,\"Volume\":15675,\"Date\":\"2024-10-30 02:56:00 PM\"},{\"ScripCode\":40112,\"Open\":830.75,\"Close\":831,\"High\":831,\"Low\":830.65,\"Volume\":36300,\"Date\":\"2024-10-30 02:57:00 PM\"},{\"ScripCode\":40112,\"Open\":831,\"Close\":830.6,\"High\":831,\"Low\":830.6,\"Volume\":9900,\"Date\":\"2024-10-30 02:58:00 PM\"},{\"ScripCode\":40112,\"Open\":830.45,\"Close\":830.3,\"High\":830.45,\"Low\":830.1,\"Volume\":21450,\"Date\":\"2024-10-30 02:59:00 PM\"},{\"ScripCode\":40112,\"Open\":830,\"Close\":829.4,\"High\":830,\"Low\":829.4,\"Volume\":13200,\"Date\":\"2024-10-30 03:00:00 PM\"},{\"ScripCode\":40112,\"Open\":828.5,\"Close\":828.5,\"High\":828.5,\"Low\":828.5,\"Volume\":14025,\"Date\":\"2024-10-30 03:01:00 PM\"},{\"ScripCode\":40112,\"Open\":828.5,\"Close\":829.1,\"High\":829.1,\"Low\":828.5,\"Volume\":18975,\"Date\":\"2024-10-30 03:02:00 PM\"},{\"ScripCode\":40112,\"Open\":829,\"Close\":829.85,\"High\":829.85,\"Low\":829,\"Volume\":18150,\"Date\":\"2024-10-30 03:03:00 PM\"},{\"ScripCode\":40112,\"Open\":829.85,\"Close\":829.75,\"High\":829.85,\"Low\":829.75,\"Volume\":9900,\"Date\":\"2024-10-30 03:04:00 PM\"},{\"ScripCode\":40112,\"Open\":829.75,\"Close\":828.95,\"High\":829.75,\"Low\":828.95,\"Volume\":13200,\"Date\":\"2024-10-30 03:05:00 PM\"},{\"ScripCode\":40112,\"Open\":829,\"Close\":829.05,\"High\":829.05,\"Low\":829,\"Volume\":18150,\"Date\":\"2024-10-30 03:06:00 PM\"},{\"ScripCode\":40112,\"Open\":829.05,\"Close\":828.9,\"High\":829.05,\"Low\":828.9,\"Volume\":12375,\"Date\":\"2024-10-30 03:07:00 PM\"},{\"ScripCode\":40112,\"Open\":828.95,\"Close\":828.95,\"High\":828.95,\"Low\":828.95,\"Volume\":10725,\"Date\":\"2024-10-30 03:08:00 PM\"},{\"ScripCode\":40112,\"Open\":830.1,\"Close\":830.2,\"High\":830.2,\"Low\":830.1,\"Volume\":31350,\"Date\":\"2024-10-30 03:09:00 PM\"},{\"ScripCode\":40112,\"Open\":830.2,\"Close\":830.6,\"High\":830.6,\"Low\":830.2,\"Volume\":14025,\"Date\":\"2024-10-30 03:10:00 PM\"},{\"ScripCode\":40112,\"Open\":830.6,\"Close\":830.2,\"High\":830.6,\"Low\":830.05,\"Volume\":17325,\"Date\":\"2024-10-30 03:11:00 PM\"},{\"ScripCode\":40112,\"Open\":830.15,\"Close\":829.85,\"High\":830.15,\"Low\":829.85,\"Volume\":11550,\"Date\":\"2024-10-30 03:12:00 PM\"},{\"ScripCode\":40112,\"Open\":829.8,\"Close\":828.9,\"High\":829.8,\"Low\":828.9,\"Volume\":318450,\"Date\":\"2024-10-30 03:13:00 PM\"},{\"ScripCode\":40112,\"Open\":828.9,\"Close\":829.35,\"High\":829.35,\"Low\":828.85,\"Volume\":19800,\"Date\":\"2024-10-30 03:14:00 PM\"},{\"ScripCode\":40112,\"Open\":829.35,\"Close\":829,\"High\":829.35,\"Low\":829,\"Volume\":15675,\"Date\":\"2024-10-30 03:15:00 PM\"},{\"ScripCode\":40112,\"Open\":829,\"Close\":829.5,\"High\":829.5,\"Low\":829,\"Volume\":30525,\"Date\":\"2024-10-30 03:16:00 PM\"},{\"ScripCode\":40112,\"Open\":829.45,\"Close\":829.1,\"High\":829.45,\"Low\":829,\"Volume\":23100,\"Date\":\"2024-10-30 03:17:00 PM\"},{\"ScripCode\":40112,\"Open\":829.1,\"Close\":829,\"High\":829.1,\"Low\":829,\"Volume\":11550,\"Date\":\"2024-10-30 03:18:00 PM\"},{\"ScripCode\":40112,\"Open\":828.9,\"Close\":828.9,\"High\":828.9,\"Low\":828.85,\"Volume\":179850,\"Date\":\"2024-10-30 03:19:00 PM\"},{\"ScripCode\":40112,\"Open\":829,\"Close\":828.85,\"High\":829,\"Low\":828.85,\"Volume\":17325,\"Date\":\"2024-10-30 03:20:00 PM\"},{\"ScripCode\":40112,\"Open\":828.3,\"Close\":828.4,\"High\":828.5,\"Low\":828.3,\"Volume\":47850,\"Date\":\"2024-10-30 03:21:00 PM\"},{\"ScripCode\":40112,\"Open\":827.15,\"Close\":826.1,\"High\":827.15,\"Low\":825.45,\"Volume\":81675,\"Date\":\"2024-10-30 03:22:00 PM\"},{\"ScripCode\":40112,\"Open\":826,\"Close\":824.25,\"High\":826.4,\"Low\":824.25,\"Volume\":63525,\"Date\":\"2024-10-30 03:23:00 PM\"},{\"ScripCode\":40112,\"Open\":824.25,\"Close\":824.3,\"High\":824.85,\"Low\":824,\"Volume\":66000,\"Date\":\"2024-10-30 03:24:00 PM\"},{\"ScripCode\":40112,\"Open\":824.35,\"Close\":824.5,\"High\":825.55,\"Low\":824.25,\"Volume\":47850,\"Date\":\"2024-10-30 03:25:00 PM\"},{\"ScripCode\":40112,\"Open\":824.5,\"Close\":824.95,\"High\":825.05,\"Low\":824,\"Volume\":45375,\"Date\":\"2024-10-30 03:26:00 PM\"},{\"ScripCode\":40112,\"Open\":825.1,\"Close\":827.9,\"High\":827.9,\"Low\":824.95,\"Volume\":78375,\"Date\":\"2024-10-30 03:27:00 PM\"},{\"ScripCode\":40112,\"Open\":828.05,\"Close\":828.15,\"High\":828.5,\"Low\":827.55,\"Volume\":95700,\"Date\":\"2024-10-30 03:28:00 PM\"},{\"ScripCode\":40112,\"Open\":828.2,\"Close\":826.35,\"High\":828.6,\"Low\":825.8,\"Volume\":48675,\"Date\":\"2024-10-30 03:29:00 PM\"},{\"ScripCode\":40112,\"Open\":826.7,\"Close\":826.7,\"High\":826.7,\"Low\":826.7,\"Volume\":1650,\"Date\":\"2024-10-30 03:30:00 PM\"},{\"ScripCode\":40112,\"Open\":826.7,\"Close\":820.05,\"High\":826.7,\"Low\":819.1,\"Volume\":41250,\"Date\":\"2024-10-31 09:15:00 AM\"},{\"ScripCode\":40112,\"Open\":821.15,\"Close\":821.95,\"High\":822.8,\"Low\":821.15,\"Volume\":18975,\"Date\":\"2024-10-31 09:16:00 AM\"},{\"ScripCode\":40112,\"Open\":822.45,\"Close\":822,\"High\":823.15,\"Low\":821.2,\"Volume\":23925,\"Date\":\"2024-10-31 09:17:00 AM\"},{\"ScripCode\":40112,\"Open\":823.2,\"Close\":821.4,\"High\":823.2,\"Low\":821.4,\"Volume\":30525,\"Date\":\"2024-10-31 09:18:00 AM\"},{\"ScripCode\":40112,\"Open\":821.25,\"Close\":822,\"High\":822.05,\"Low\":821.25,\"Volume\":73425,\"Date\":\"2024-10-31 09:19:00 AM\"},{\"ScripCode\":40112,\"Open\":822,\"Close\":824.55,\"High\":824.55,\"Low\":822,\"Volume\":14850,\"Date\":\"2024-10-31 09:20:00 AM\"},{\"ScripCode\":40112,\"Open\":825.15,\"Close\":825,\"High\":825.15,\"Low\":824.5,\"Volume\":13200,\"Date\":\"2024-10-31 09:21:00 AM\"},{\"ScripCode\":40112,\"Open\":825,\"Close\":824.55,\"High\":825.5,\"Low\":824.55,\"Volume\":9075,\"Date\":\"2024-10-31 09:22:00 AM\"},{\"ScripCode\":40112,\"Open\":824.7,\"Close\":824.95,\"High\":824.95,\"Low\":824.6,\"Volume\":18975,\"Date\":\"2024-10-31 09:23:00 AM\"},{\"ScripCode\":40112,\"Open\":825.95,\"Close\":825.05,\"High\":826.15,\"Low\":825.05,\"Volume\":34650,\"Date\":\"2024-10-31 09:24:00 AM\"},{\"ScripCode\":40112,\"Open\":824.05,\"Close\":824.75,\"High\":824.75,\"Low\":823.95,\"Volume\":42075,\"Date\":\"2024-10-31 09:25:00 AM\"},{\"ScripCode\":40112,\"Open\":824.25,\"Close\":824.1,\"High\":824.25,\"Low\":824.1,\"Volume\":2475,\"Date\":\"2024-10-31 09:26:00 AM\"},{\"ScripCode\":40112,\"Open\":823.65,\"Close\":823.45,\"High\":823.65,\"Low\":822.75,\"Volume\":7425,\"Date\":\"2024-10-31 09:27:00 AM\"},{\"ScripCode\":40112,\"Open\":823.25,\"Close\":822.55,\"High\":823.8,\"Low\":822.35,\"Volume\":24750,\"Date\":\"2024-10-31 09:28:00 AM\"},{\"ScripCode\":40112,\"Open\":822.2,\"Close\":822.2,\"High\":822.85,\"Low\":822.2,\"Volume\":4950,\"Date\":\"2024-10-31 09:29:00 AM\"},{\"ScripCode\":40112,\"Open\":822,\"Close\":822,\"High\":822.7,\"Low\":822,\"Volume\":16500,\"Date\":\"2024-10-31 09:30:00 AM\"},{\"ScripCode\":40112,\"Open\":822.05,\"Close\":823.7,\"High\":823.7,\"Low\":822.05,\"Volume\":13200,\"Date\":\"2024-10-31 09:31:00 AM\"},{\"ScripCode\":40112,\"Open\":822.8,\"Close\":822.6,\"High\":822.8,\"Low\":822.45,\"Volume\":8250,\"Date\":\"2024-10-31 09:32:00 AM\"},{\"ScripCode\":40112,\"Open\":823.3,\"Close\":824.25,\"High\":824.25,\"Low\":823.3,\"Volume\":20625,\"Date\":\"2024-10-31 09:33:00 AM\"},{\"ScripCode\":40112,\"Open\":823.3,\"Close\":824.15,\"High\":824.25,\"Low\":823.3,\"Volume\":37950,\"Date\":\"2024-10-31 09:34:00 AM\"},{\"ScripCode\":40112,\"Open\":824.8,\"Close\":824.25,\"High\":824.8,\"Low\":824.25,\"Volume\":4125,\"Date\":\"2024-10-31 09:35:00 AM\"},{\"ScripCode\":40112,\"Open\":824.7,\"Close\":824.3,\"High\":824.8,\"Low\":824,\"Volume\":10725,\"Date\":\"2024-10-31 09:36:00 AM\"},{\"ScripCode\":40112,\"Open\":823.45,\"Close\":823,\"High\":823.55,\"Low\":823,\"Volume\":4950,\"Date\":\"2024-10-31 09:37:00 AM\"},{\"ScripCode\":40112,\"Open\":823.45,\"Close\":824.6,\"High\":824.6,\"Low\":823.45,\"Volume\":8250,\"Date\":\"2024-10-31 09:38:00 AM\"},{\"ScripCode\":40112,\"Open\":823.8,\"Close\":824.25,\"High\":824.25,\"Low\":823.8,\"Volume\":2475,\"Date\":\"2024-10-31 09:39:00 AM\"},{\"ScripCode\":40112,\"Open\":824.5,\"Close\":823.6,\"High\":824.8,\"Low\":823.6,\"Volume\":13200,\"Date\":\"2024-10-31 09:40:00 AM\"},{\"ScripCode\":40112,\"Open\":824.45,\"Close\":825.95,\"High\":825.95,\"Low\":824.45,\"Volume\":19800,\"Date\":\"2024-10-31 09:41:00 AM\"},{\"ScripCode\":40112,\"Open\":825.9,\"Close\":827.3,\"High\":827.3,\"Low\":825.9,\"Volume\":30525,\"Date\":\"2024-10-31 09:42:00 AM\"},{\"ScripCode\":40112,\"Open\":827.3,\"Close\":826.35,\"High\":828,\"Low\":826.35,\"Volume\":146025,\"Date\":\"2024-10-31 09:43:00 AM\"},{\"ScripCode\":40112,\"Open\":826.35,\"Close\":825.45,\"High\":826.45,\"Low\":825.45,\"Volume\":10725,\"Date\":\"2024-10-31 09:44:00 AM\"},{\"ScripCode\":40112,\"Open\":825.25,\"Close\":826.5,\"High\":826.85,\"Low\":825.25,\"Volume\":18150,\"Date\":\"2024-10-31 09:45:00 AM\"},{\"ScripCode\":40112,\"Open\":826.2,\"Close\":825.6,\"High\":826.5,\"Low\":825.4,\"Volume\":17325,\"Date\":\"2024-10-31 09:46:00 AM\"},{\"ScripCode\":40112,\"Open\":825.4,\"Close\":825.45,\"High\":826.05,\"Low\":825.4,\"Volume\":4125,\"Date\":\"2024-10-31 09:47:00 AM\"},{\"ScripCode\":40112,\"Open\":825,\"Close\":826.35,\"High\":826.4,\"Low\":825,\"Volume\":4125,\"Date\":\"2024-10-31 09:48:00 AM\"},{\"ScripCode\":40112,\"Open\":825.8,\"Close\":826.05,\"High\":826.35,\"Low\":825.8,\"Volume\":4125,\"Date\":\"2024-10-31 09:49:00 AM\"},{\"ScripCode\":40112,\"Open\":826.5,\"Close\":826,\"High\":826.5,\"Low\":826,\"Volume\":9900,\"Date\":\"2024-10-31 09:50:00 AM\"},{\"ScripCode\":40112,\"Open\":826.05,\"Close\":827.2,\"High\":827.5,\"Low\":826.05,\"Volume\":22275,\"Date\":\"2024-10-31 09:51:00 AM\"},{\"ScripCode\":40112,\"Open\":827.4,\"Close\":826.8,\"High\":827.4,\"Low\":826.8,\"Volume\":77550,\"Date\":\"2024-10-31 09:52:00 AM\"},{\"ScripCode\":40112,\"Open\":827,\"Close\":826.75,\"High\":827.45,\"Low\":826.75,\"Volume\":6600,\"Date\":\"2024-10-31 09:53:00 AM\"},{\"ScripCode\":40112,\"Open\":826.1,\"Close\":826.8,\"High\":826.8,\"Low\":826.1,\"Volume\":30525,\"Date\":\"2024-10-31 09:54:00 AM\"},{\"ScripCode\":40112,\"Open\":826.1,\"Close\":825.75,\"High\":826.1,\"Low\":825.7,\"Volume\":8250,\"Date\":\"2024-10-31 09:55:00 AM\"},{\"ScripCode\":40112,\"Open\":826.3,\"Close\":826.05,\"High\":826.65,\"Low\":825.8,\"Volume\":6600,\"Date\":\"2024-10-31 09:56:00 AM\"},{\"ScripCode\":40112,\"Open\":826.55,\"Close\":826,\"High\":826.55,\"Low\":825.6,\"Volume\":6600,\"Date\":\"2024-10-31 09:57:00 AM\"},{\"ScripCode\":40112,\"Open\":825.5,\"Close\":824.7,\"High\":825.65,\"Low\":824.7,\"Volume\":13200,\"Date\":\"2024-10-31 09:58:00 AM\"},{\"ScripCode\":40112,\"Open\":824.45,\"Close\":824,\"High\":824.45,\"Low\":823.65,\"Volume\":14025,\"Date\":\"2024-10-31 09:59:00 AM\"},{\"ScripCode\":40112,\"Open\":824,\"Close\":824.6,\"High\":824.6,\"Low\":824,\"Volume\":20625,\"Date\":\"2024-10-31 10:00:00 AM\"},{\"ScripCode\":40112,\"Open\":824.05,\"Close\":824,\"High\":824.05,\"Low\":823.45,\"Volume\":7425,\"Date\":\"2024-10-31 10:01:00 AM\"},{\"ScripCode\":40112,\"Open\":825,\"Close\":825.4,\"High\":825.85,\"Low\":825,\"Volume\":42075,\"Date\":\"2024-10-31 10:02:00 AM\"},{\"ScripCode\":40112,\"Open\":826,\"Close\":827.5,\"High\":827.5,\"Low\":826,\"Volume\":11550,\"Date\":\"2024-10-31 10:03:00 AM\"},{\"ScripCode\":40112,\"Open\":828,\"Close\":828,\"High\":828,\"Low\":827.55,\"Volume\":18975,\"Date\":\"2024-10-31 10:04:00 AM\"},{\"ScripCode\":40112,\"Open\":828,\"Close\":827.35,\"High\":828,\"Low\":827.35,\"Volume\":17325,\"Date\":\"2024-10-31 10:05:00 AM\"},{\"ScripCode\":40112,\"Open\":827.05,\"Close\":827.6,\"High\":827.6,\"Low\":827.05,\"Volume\":8250,\"Date\":\"2024-10-31 10:06:00 AM\"},{\"ScripCode\":40112,\"Open\":827.55,\"Close\":825.15,\"High\":827.55,\"Low\":825.05,\"Volume\":22275,\"Date\":\"2024-10-31 10:07:00 AM\"},{\"ScripCode\":40112,\"Open\":826.25,\"Close\":825.85,\"High\":826.25,\"Low\":825.1,\"Volume\":7425,\"Date\":\"2024-10-31 10:08:00 AM\"},{\"ScripCode\":40112,\"Open\":825.8,\"Close\":825.3,\"High\":825.8,\"Low\":825.3,\"Volume\":7425,\"Date\":\"2024-10-31 10:09:00 AM\"},{\"ScripCode\":40112,\"Open\":825.85,\"Close\":825,\"High\":825.85,\"Low\":824.95,\"Volume\":6600,\"Date\":\"2024-10-31 10:10:00 AM\"},{\"ScripCode\":40112,\"Open\":825,\"Close\":824.65,\"High\":825,\"Low\":824.55,\"Volume\":4950,\"Date\":\"2024-10-31 10:11:00 AM\"},{\"ScripCode\":40112,\"Open\":824.65,\"Close\":824.55,\"High\":824.65,\"Low\":824.15,\"Volume\":34650,\"Date\":\"2024-10-31 10:12:00 AM\"},{\"ScripCode\":40112,\"Open\":824.55,\"Close\":825,\"High\":825,\"Low\":824.55,\"Volume\":6600,\"Date\":\"2024-10-31 10:13:00 AM\"},{\"ScripCode\":40112,\"Open\":824.25,\"Close\":824.25,\"High\":824.25,\"Low\":824.25,\"Volume\":4125,\"Date\":\"2024-10-31 10:14:00 AM\"},{\"ScripCode\":40112,\"Open\":824.65,\"Close\":824,\"High\":824.65,\"Low\":824,\"Volume\":9075,\"Date\":\"2024-10-31 10:15:00 AM\"},{\"ScripCode\":40112,\"Open\":824.6,\"Close\":824.1,\"High\":824.7,\"Low\":824.1,\"Volume\":16500,\"Date\":\"2024-10-31 10:16:00 AM\"},{\"ScripCode\":40112,\"Open\":824.1,\"Close\":823.9,\"High\":824.2,\"Low\":823.9,\"Volume\":5775,\"Date\":\"2024-10-31 10:17:00 AM\"},{\"ScripCode\":40112,\"Open\":823.9,\"Close\":824,\"High\":824.4,\"Low\":823.9,\"Volume\":10725,\"Date\":\"2024-10-31 10:18:00 AM\"},{\"ScripCode\":40112,\"Open\":823.6,\"Close\":824.7,\"High\":824.7,\"Low\":823.6,\"Volume\":4125,\"Date\":\"2024-10-31 10:19:00 AM\"},{\"ScripCode\":40112,\"Open\":824.55,\"Close\":824.75,\"High\":824.75,\"Low\":824.15,\"Volume\":7425,\"Date\":\"2024-10-31 10:20:00 AM\"},{\"ScripCode\":40112,\"Open\":824,\"Close\":823.45,\"High\":824,\"Low\":823.45,\"Volume\":3300,\"Date\":\"2024-10-31 10:21:00 AM\"},{\"ScripCode\":40112,\"Open\":823.45,\"Close\":823.75,\"High\":824.25,\"Low\":823.45,\"Volume\":45375,\"Date\":\"2024-10-31 10:22:00 AM\"},{\"ScripCode\":40112,\"Open\":823.95,\"Close\":824.2,\"High\":824.2,\"Low\":823.95,\"Volume\":3300,\"Date\":\"2024-10-31 10:23:00 AM\"},{\"ScripCode\":40112,\"Open\":824.35,\"Close\":824,\"High\":824.9,\"Low\":824,\"Volume\":10725,\"Date\":\"2024-10-31 10:24:00 AM\"},{\"ScripCode\":40112,\"Open\":824,\"Close\":825.65,\"High\":825.65,\"Low\":824,\"Volume\":7425,\"Date\":\"2024-10-31 10:25:00 AM\"},{\"ScripCode\":40112,\"Open\":825.25,\"Close\":825.2,\"High\":825.4,\"Low\":824.9,\"Volume\":5775,\"Date\":\"2024-10-31 10:26:00 AM\"},{\"ScripCode\":40112,\"Open\":824.5,\"Close\":824.2,\"High\":825.2,\"Low\":824.2,\"Volume\":7425,\"Date\":\"2024-10-31 10:27:00 AM\"},{\"ScripCode\":40112,\"Open\":824.2,\"Close\":824.2,\"High\":824.5,\"Low\":824.2,\"Volume\":2475,\"Date\":\"2024-10-31 10:28:00 AM\"},{\"ScripCode\":40112,\"Open\":824.2,\"Close\":824.75,\"High\":824.85,\"Low\":824.2,\"Volume\":20625,\"Date\":\"2024-10-31 10:29:00 AM\"},{\"ScripCode\":40112,\"Open\":824.25,\"Close\":824.5,\"High\":824.5,\"Low\":824.25,\"Volume\":5775,\"Date\":\"2024-10-31 10:30:00 AM\"},{\"ScripCode\":40112,\"Open\":824.8,\"Close\":825.05,\"High\":825.05,\"Low\":824.8,\"Volume\":6600,\"Date\":\"2024-10-31 10:31:00 AM\"},{\"ScripCode\":40112,\"Open\":825.55,\"Close\":825.5,\"High\":825.6,\"Low\":825.5,\"Volume\":4125,\"Date\":\"2024-10-31 10:32:00 AM\"},{\"ScripCode\":40112,\"Open\":825.5,\"Close\":825.55,\"High\":825.55,\"Low\":825.5,\"Volume\":11550,\"Date\":\"2024-10-31 10:33:00 AM\"},{\"ScripCode\":40112,\"Open\":825.55,\"Close\":825.05,\"High\":825.55,\"Low\":824.9,\"Volume\":14025,\"Date\":\"2024-10-31 10:34:00 AM\"},{\"ScripCode\":40112,\"Open\":825.05,\"Close\":825,\"High\":825.05,\"Low\":825,\"Volume\":6600,\"Date\":\"2024-10-31 10:35:00 AM\"},{\"ScripCode\":40112,\"Open\":825.5,\"Close\":825.05,\"High\":825.5,\"Low\":825.05,\"Volume\":47025,\"Date\":\"2024-10-31 10:36:00 AM\"},{\"ScripCode\":40112,\"Open\":824.95,\"Close\":825.1,\"High\":825.1,\"Low\":824.95,\"Volume\":4950,\"Date\":\"2024-10-31 10:37:00 AM\"},{\"ScripCode\":40112,\"Open\":824.9,\"Close\":824.9,\"High\":824.9,\"Low\":824.9,\"Volume\":24750,\"Date\":\"2024-10-31 10:38:00 AM\"},{\"ScripCode\":40112,\"Open\":824.9,\"Close\":825.25,\"High\":825.25,\"Low\":824.9,\"Volume\":2475,\"Date\":\"2024-10-31 10:39:00 AM\"},{\"ScripCode\":40112,\"Open\":824.85,\"Close\":825,\"High\":825.3,\"Low\":824.85,\"Volume\":13200,\"Date\":\"2024-10-31 10:40:00 AM\"},{\"ScripCode\":40112,\"Open\":825,\"Close\":825,\"High\":825,\"Low\":825,\"Volume\":6600,\"Date\":\"2024-10-31 10:41:00 AM\"},{\"ScripCode\":40112,\"Open\":824.95,\"Close\":824.05,\"High\":824.95,\"Low\":824.05,\"Volume\":176550,\"Date\":\"2024-10-31 10:42:00 AM\"},{\"ScripCode\":40112,\"Open\":824.4,\"Close\":824.45,\"High\":824.45,\"Low\":824.4,\"Volume\":9900,\"Date\":\"2024-10-31 10:43:00 AM\"},{\"ScripCode\":40112,\"Open\":824.85,\"Close\":825,\"High\":825,\"Low\":824.85,\"Volume\":37125,\"Date\":\"2024-10-31 10:44:00 AM\"},{\"ScripCode\":40112,\"Open\":825.4,\"Close\":824.85,\"High\":825.4,\"Low\":824.85,\"Volume\":9900,\"Date\":\"2024-10-31 10:45:00 AM\"},{\"ScripCode\":40112,\"Open\":824.85,\"Close\":824.65,\"High\":825.1,\"Low\":824.65,\"Volume\":5775,\"Date\":\"2024-10-31 10:46:00 AM\"},{\"ScripCode\":40112,\"Open\":824.5,\"Close\":825.2,\"High\":825.2,\"Low\":824.5,\"Volume\":9900,\"Date\":\"2024-10-31 10:47:00 AM\"},{\"ScripCode\":40112,\"Open\":825.2,\"Close\":825.1,\"High\":825.25,\"Low\":824.85,\"Volume\":5775,\"Date\":\"2024-10-31 10:48:00 AM\"},{\"ScripCode\":40112,\"Open\":824.8,\"Close\":824.2,\"High\":824.8,\"Low\":824.1,\"Volume\":5775,\"Date\":\"2024-10-31 10:49:00 AM\"},{\"ScripCode\":40112,\"Open\":824.35,\"Close\":824.05,\"High\":824.8,\"Low\":824.05,\"Volume\":5775,\"Date\":\"2024-10-31 10:50:00 AM\"},{\"ScripCode\":40112,\"Open\":824.3,\"Close\":824.25,\"High\":824.3,\"Low\":824.25,\"Volume\":4125,\"Date\":\"2024-10-31 10:51:00 AM\"},{\"ScripCode\":40112,\"Open\":824.9,\"Close\":824.85,\"High\":824.9,\"Low\":824.85,\"Volume\":12375,\"Date\":\"2024-10-31 10:52:00 AM\"},{\"ScripCode\":40112,\"Open\":824.85,\"Close\":825.1,\"High\":825.1,\"Low\":824.85,\"Volume\":19800,\"Date\":\"2024-10-31 10:53:00 AM\"},{\"ScripCode\":40112,\"Open\":825.45,\"Close\":825.5,\"High\":825.5,\"Low\":825.4,\"Volume\":41250,\"Date\":\"2024-10-31 10:54:00 AM\"},{\"ScripCode\":40112,\"Open\":825.35,\"Close\":825.05,\"High\":825.45,\"Low\":825.05,\"Volume\":42900,\"Date\":\"2024-10-31 10:55:00 AM\"},{\"ScripCode\":40112,\"Open\":824.95,\"Close\":824.5,\"High\":825.35,\"Low\":824.5,\"Volume\":16500,\"Date\":\"2024-10-31 10:56:00 AM\"},{\"ScripCode\":40112,\"Open\":824.85,\"Close\":824.7,\"High\":824.85,\"Low\":824.7,\"Volume\":3300,\"Date\":\"2024-10-31 10:57:00 AM\"},{\"ScripCode\":40112,\"Open\":825.05,\"Close\":825.05,\"High\":825.05,\"Low\":825.05,\"Volume\":3300,\"Date\":\"2024-10-31 10:58:00 AM\"},{\"ScripCode\":40112,\"Open\":825.05,\"Close\":825.5,\"High\":825.5,\"Low\":825.05,\"Volume\":6600,\"Date\":\"2024-10-31 10:59:00 AM\"},{\"ScripCode\":40112,\"Open\":825.9,\"Close\":826,\"High\":826,\"Low\":825.9,\"Volume\":21450,\"Date\":\"2024-10-31 11:00:00 AM\"},{\"ScripCode\":40112,\"Open\":826,\"Close\":825.85,\"High\":826.2,\"Low\":825.85,\"Volume\":5775,\"Date\":\"2024-10-31 11:01:00 AM\"},{\"ScripCode\":40112,\"Open\":825.65,\"Close\":825.45,\"High\":825.65,\"Low\":825.45,\"Volume\":5775,\"Date\":\"2024-10-31 11:02:00 AM\"},{\"ScripCode\":40112,\"Open\":825.55,\"Close\":825.55,\"High\":825.55,\"Low\":825.55,\"Volume\":1650,\"Date\":\"2024-10-31 11:03:00 AM\"},{\"ScripCode\":40112,\"Open\":825.55,\"Close\":825.55,\"High\":825.55,\"Low\":825.55,\"Volume\":1650,\"Date\":\"2024-10-31 11:04:00 AM\"},{\"ScripCode\":40112,\"Open\":825.5,\"Close\":825,\"High\":825.5,\"Low\":825,\"Volume\":1650,\"Date\":\"2024-10-31 11:05:00 AM\"},{\"ScripCode\":40112,\"Open\":825.35,\"Close\":825.45,\"High\":825.45,\"Low\":825.35,\"Volume\":4950,\"Date\":\"2024-10-31 11:06:00 AM\"},{\"ScripCode\":40112,\"Open\":825.45,\"Close\":825.3,\"High\":825.45,\"Low\":825.3,\"Volume\":2475,\"Date\":\"2024-10-31 11:07:00 AM\"},{\"ScripCode\":40112,\"Open\":825.1,\"Close\":824.95,\"High\":825.3,\"Low\":824.95,\"Volume\":5775,\"Date\":\"2024-10-31 11:08:00 AM\"},{\"ScripCode\":40112,\"Open\":824.7,\"Close\":824.7,\"High\":824.7,\"Low\":824.7,\"Volume\":825,\"Date\":\"2024-10-31 11:09:00 AM\"},{\"ScripCode\":40112,\"Open\":825,\"Close\":824.9,\"High\":825,\"Low\":824.9,\"Volume\":9075,\"Date\":\"2024-10-31 11:10:00 AM\"},{\"ScripCode\":40112,\"Open\":824.4,\"Close\":824,\"High\":824.4,\"Low\":824,\"Volume\":7425,\"Date\":\"2024-10-31 11:11:00 AM\"},{\"ScripCode\":40112,\"Open\":824.15,\"Close\":824.05,\"High\":824.15,\"Low\":824.05,\"Volume\":23100,\"Date\":\"2024-10-31 11:12:00 AM\"},{\"ScripCode\":40112,\"Open\":824.05,\"Close\":823.45,\"High\":824.05,\"Low\":823.45,\"Volume\":6600,\"Date\":\"2024-10-31 11:13:00 AM\"},{\"ScripCode\":40112,\"Open\":823.45,\"Close\":823,\"High\":823.45,\"Low\":823,\"Volume\":24750,\"Date\":\"2024-10-31 11:14:00 AM\"},{\"ScripCode\":40112,\"Open\":823.6,\"Close\":823.35,\"High\":823.6,\"Low\":823.35,\"Volume\":14025,\"Date\":\"2024-10-31 11:15:00 AM\"},{\"ScripCode\":40112,\"Open\":823.4,\"Close\":823.15,\"High\":823.4,\"Low\":823.15,\"Volume\":7425,\"Date\":\"2024-10-31 11:16:00 AM\"},{\"ScripCode\":40112,\"Open\":823,\"Close\":823.05,\"High\":823.05,\"Low\":823,\"Volume\":4950,\"Date\":\"2024-10-31 11:17:00 AM\"},{\"ScripCode\":40112,\"Open\":823.2,\"Close\":823,\"High\":823.35,\"Low\":823,\"Volume\":16500,\"Date\":\"2024-10-31 11:18:00 AM\"},{\"ScripCode\":40112,\"Open\":823.3,\"Close\":823.4,\"High\":823.4,\"Low\":823.3,\"Volume\":4950,\"Date\":\"2024-10-31 11:19:00 AM\"},{\"ScripCode\":40112,\"Open\":823,\"Close\":822.9,\"High\":823.45,\"Low\":822.75,\"Volume\":17325,\"Date\":\"2024-10-31 11:20:00 AM\"},{\"ScripCode\":40112,\"Open\":822.9,\"Close\":823.4,\"High\":823.4,\"Low\":822.9,\"Volume\":1650,\"Date\":\"2024-10-31 11:21:00 AM\"},{\"ScripCode\":40112,\"Open\":823.95,\"Close\":823.6,\"High\":824.15,\"Low\":823.6,\"Volume\":30525,\"Date\":\"2024-10-31 11:22:00 AM\"},{\"ScripCode\":40112,\"Open\":823.5,\"Close\":824.15,\"High\":824.15,\"Low\":823.5,\"Volume\":13200,\"Date\":\"2024-10-31 11:23:00 AM\"},{\"ScripCode\":40112,\"Open\":823.75,\"Close\":823.35,\"High\":823.75,\"Low\":823.2,\"Volume\":56100,\"Date\":\"2024-10-31 11:24:00 AM\"},{\"ScripCode\":40112,\"Open\":823.75,\"Close\":824.15,\"High\":824.15,\"Low\":823.7,\"Volume\":15675,\"Date\":\"2024-10-31 11:25:00 AM\"},{\"ScripCode\":40112,\"Open\":823.9,\"Close\":823.9,\"High\":823.9,\"Low\":823.15,\"Volume\":40425,\"Date\":\"2024-10-31 11:26:00 AM\"},{\"ScripCode\":40112,\"Open\":823.35,\"Close\":823.85,\"High\":824.05,\"Low\":823.35,\"Volume\":14850,\"Date\":\"2024-10-31 11:27:00 AM\"},{\"ScripCode\":40112,\"Open\":822.95,\"Close\":822.7,\"High\":823,\"Low\":822.45,\"Volume\":38775,\"Date\":\"2024-10-31 11:28:00 AM\"},{\"ScripCode\":40112,\"Open\":822.4,\"Close\":822.3,\"High\":822.4,\"Low\":822.3,\"Volume\":4125,\"Date\":\"2024-10-31 11:29:00 AM\"},{\"ScripCode\":40112,\"Open\":822.4,\"Close\":822,\"High\":822.4,\"Low\":822,\"Volume\":117975,\"Date\":\"2024-10-31 11:30:00 AM\"},{\"ScripCode\":40112,\"Open\":821.5,\"Close\":821.55,\"High\":821.55,\"Low\":821.5,\"Volume\":11550,\"Date\":\"2024-10-31 11:31:00 AM\"},{\"ScripCode\":40112,\"Open\":821.75,\"Close\":821.35,\"High\":821.75,\"Low\":821.35,\"Volume\":14025,\"Date\":\"2024-10-31 11:32:00 AM\"},{\"ScripCode\":40112,\"Open\":821.5,\"Close\":821.5,\"High\":821.5,\"Low\":821.5,\"Volume\":56100,\"Date\":\"2024-10-31 11:33:00 AM\"},{\"ScripCode\":40112,\"Open\":821.45,\"Close\":821.5,\"High\":821.5,\"Low\":821.45,\"Volume\":54450,\"Date\":\"2024-10-31 11:34:00 AM\"},{\"ScripCode\":40112,\"Open\":821.4,\"Close\":821.3,\"High\":821.4,\"Low\":821.05,\"Volume\":18150,\"Date\":\"2024-10-31 11:35:00 AM\"},{\"ScripCode\":40112,\"Open\":821.3,\"Close\":821.5,\"High\":821.5,\"Low\":821.2,\"Volume\":14025,\"Date\":\"2024-10-31 11:36:00 AM\"},{\"ScripCode\":40112,\"Open\":821.5,\"Close\":821.1,\"High\":821.5,\"Low\":821.1,\"Volume\":7425,\"Date\":\"2024-10-31 11:37:00 AM\"},{\"ScripCode\":40112,\"Open\":821.1,\"Close\":821.1,\"High\":821.1,\"Low\":821.1,\"Volume\":2475,\"Date\":\"2024-10-31 11:38:00 AM\"},{\"ScripCode\":40112,\"Open\":821.15,\"Close\":821.25,\"High\":821.25,\"Low\":821.15,\"Volume\":22275,\"Date\":\"2024-10-31 11:39:00 AM\"},{\"ScripCode\":40112,\"Open\":821.2,\"Close\":821.25,\"High\":821.25,\"Low\":821.2,\"Volume\":4125,\"Date\":\"2024-10-31 11:40:00 AM\"},{\"ScripCode\":40112,\"Open\":821,\"Close\":820.95,\"High\":821,\"Low\":820.95,\"Volume\":20625,\"Date\":\"2024-10-31 11:41:00 AM\"},{\"ScripCode\":40112,\"Open\":821.5,\"Close\":821.45,\"High\":821.5,\"Low\":821.45,\"Volume\":13200,\"Date\":\"2024-10-31 11:42:00 AM\"},{\"ScripCode\":40112,\"Open\":821.5,\"Close\":821.55,\"High\":821.55,\"Low\":821.45,\"Volume\":24750,\"Date\":\"2024-10-31 11:43:00 AM\"},{\"ScripCode\":40112,\"Open\":821.7,\"Close\":822.15,\"High\":822.15,\"Low\":821.7,\"Volume\":26400,\"Date\":\"2024-10-31 11:44:00 AM\"},{\"ScripCode\":40112,\"Open\":822.05,\"Close\":822.05,\"High\":822.05,\"Low\":822.05,\"Volume\":3300,\"Date\":\"2024-10-31 11:45:00 AM\"},{\"ScripCode\":40112,\"Open\":821.75,\"Close\":821.75,\"High\":821.75,\"Low\":821.75,\"Volume\":3300,\"Date\":\"2024-10-31 11:46:00 AM\"},{\"ScripCode\":40112,\"Open\":821.85,\"Close\":821.9,\"High\":821.9,\"Low\":821.85,\"Volume\":4950,\"Date\":\"2024-10-31 11:47:00 AM\"},{\"ScripCode\":40112,\"Open\":821.8,\"Close\":821.7,\"High\":822,\"Low\":821.7,\"Volume\":35475,\"Date\":\"2024-10-31 11:48:00 AM\"},{\"ScripCode\":40112,\"Open\":822.15,\"Close\":822.1,\"High\":822.25,\"Low\":821.75,\"Volume\":18975,\"Date\":\"2024-10-31 11:49:00 AM\"},{\"ScripCode\":40112,\"Open\":822.1,\"Close\":822.1,\"High\":822.1,\"Low\":822.1,\"Volume\":5775,\"Date\":\"2024-10-31 11:50:00 AM\"},{\"ScripCode\":40112,\"Open\":822.2,\"Close\":822,\"High\":822.35,\"Low\":821.85,\"Volume\":11550,\"Date\":\"2024-10-31 11:51:00 AM\"},{\"ScripCode\":40112,\"Open\":822,\"Close\":822,\"High\":822,\"Low\":821.85,\"Volume\":9075,\"Date\":\"2024-10-31 11:52:00 AM\"},{\"ScripCode\":40112,\"Open\":822,\"Close\":821.65,\"High\":822,\"Low\":821.65,\"Volume\":11550,\"Date\":\"2024-10-31 11:53:00 AM\"},{\"ScripCode\":40112,\"Open\":821.65,\"Close\":821.7,\"High\":821.7,\"Low\":821.65,\"Volume\":5775,\"Date\":\"2024-10-31 11:54:00 AM\"},{\"ScripCode\":40112,\"Open\":822.15,\"Close\":822.05,\"High\":822.9,\"Low\":821.95,\"Volume\":42900,\"Date\":\"2024-10-31 11:55:00 AM\"},{\"ScripCode\":40112,\"Open\":822.5,\"Close\":821.95,\"High\":822.5,\"Low\":821.65,\"Volume\":18150,\"Date\":\"2024-10-31 11:56:00 AM\"},{\"ScripCode\":40112,\"Open\":822.1,\"Close\":822.65,\"High\":823.5,\"Low\":821.75,\"Volume\":68475,\"Date\":\"2024-10-31 11:57:00 AM\"},{\"ScripCode\":40112,\"Open\":822.75,\"Close\":822.5,\"High\":822.75,\"Low\":822.5,\"Volume\":4950,\"Date\":\"2024-10-31 11:58:00 AM\"},{\"ScripCode\":40112,\"Open\":822.85,\"Close\":822.5,\"High\":822.85,\"Low\":822.3,\"Volume\":5775,\"Date\":\"2024-10-31 11:59:00 AM\"},{\"ScripCode\":40112,\"Open\":822.2,\"Close\":822,\"High\":822.2,\"Low\":822,\"Volume\":19800,\"Date\":\"2024-10-31 12:00:00 PM\"},{\"ScripCode\":40112,\"Open\":821.6,\"Close\":822.15,\"High\":822.25,\"Low\":821.6,\"Volume\":17325,\"Date\":\"2024-10-31 12:01:00 PM\"},{\"ScripCode\":40112,\"Open\":822.15,\"Close\":821.8,\"High\":822.15,\"Low\":821.35,\"Volume\":31350,\"Date\":\"2024-10-31 12:02:00 PM\"},{\"ScripCode\":40112,\"Open\":822.15,\"Close\":822.1,\"High\":822.2,\"Low\":822.1,\"Volume\":19800,\"Date\":\"2024-10-31 12:03:00 PM\"},{\"ScripCode\":40112,\"Open\":822.2,\"Close\":822.2,\"High\":822.25,\"Low\":822.1,\"Volume\":12375,\"Date\":\"2024-10-31 12:04:00 PM\"},{\"ScripCode\":40112,\"Open\":822.2,\"Close\":822,\"High\":822.2,\"Low\":821.35,\"Volume\":21450,\"Date\":\"2024-10-31 12:05:00 PM\"},{\"ScripCode\":40112,\"Open\":822,\"Close\":821.9,\"High\":822,\"Low\":821.9,\"Volume\":3300,\"Date\":\"2024-10-31 12:06:00 PM\"},{\"ScripCode\":40112,\"Open\":821.9,\"Close\":821.9,\"High\":821.9,\"Low\":821.9,\"Volume\":825,\"Date\":\"2024-10-31 12:07:00 PM\"},{\"ScripCode\":40112,\"Open\":822.1,\"Close\":821.75,\"High\":822.2,\"Low\":821.75,\"Volume\":6600,\"Date\":\"2024-10-31 12:08:00 PM\"},{\"ScripCode\":40112,\"Open\":821.45,\"Close\":821.35,\"High\":821.45,\"Low\":820.9,\"Volume\":28050,\"Date\":\"2024-10-31 12:09:00 PM\"},{\"ScripCode\":40112,\"Open\":821.2,\"Close\":820.95,\"High\":821.2,\"Low\":820.95,\"Volume\":4950,\"Date\":\"2024-10-31 12:10:00 PM\"},{\"ScripCode\":40112,\"Open\":820.85,\"Close\":821.4,\"High\":821.4,\"Low\":820.85,\"Volume\":8250,\"Date\":\"2024-10-31 12:11:00 PM\"},{\"ScripCode\":40112,\"Open\":822.1,\"Close\":821.9,\"High\":822.1,\"Low\":821.9,\"Volume\":18975,\"Date\":\"2024-10-31 12:12:00 PM\"},{\"ScripCode\":40112,\"Open\":822.15,\"Close\":821.95,\"High\":822.15,\"Low\":821.95,\"Volume\":20625,\"Date\":\"2024-10-31 12:13:00 PM\"},{\"ScripCode\":40112,\"Open\":822,\"Close\":822.3,\"High\":822.3,\"Low\":822,\"Volume\":4950,\"Date\":\"2024-10-31 12:14:00 PM\"},{\"ScripCode\":40112,\"Open\":821.75,\"Close\":821.65,\"High\":821.75,\"Low\":821.65,\"Volume\":4125,\"Date\":\"2024-10-31 12:15:00 PM\"},{\"ScripCode\":40112,\"Open\":821.05,\"Close\":821.15,\"High\":821.65,\"Low\":821,\"Volume\":14025,\"Date\":\"2024-10-31 12:16:00 PM\"},{\"ScripCode\":40112,\"Open\":821.1,\"Close\":821.15,\"High\":821.15,\"Low\":820.85,\"Volume\":13200,\"Date\":\"2024-10-31 12:17:00 PM\"},{\"ScripCode\":40112,\"Open\":820.95,\"Close\":821.25,\"High\":821.25,\"Low\":820.95,\"Volume\":18975,\"Date\":\"2024-10-31 12:18:00 PM\"},{\"ScripCode\":40112,\"Open\":821.25,\"Close\":821.35,\"High\":821.35,\"Low\":821.25,\"Volume\":4125,\"Date\":\"2024-10-31 12:19:00 PM\"},{\"ScripCode\":40112,\"Open\":821.25,\"Close\":821,\"High\":821.5,\"Low\":821,\"Volume\":11550,\"Date\":\"2024-10-31 12:20:00 PM\"},{\"ScripCode\":40112,\"Open\":821.15,\"Close\":820.25,\"High\":821.15,\"Low\":820.25,\"Volume\":21450,\"Date\":\"2024-10-31 12:21:00 PM\"},{\"ScripCode\":40112,\"Open\":820.25,\"Close\":820.3,\"High\":820.3,\"Low\":820.25,\"Volume\":13200,\"Date\":\"2024-10-31 12:22:00 PM\"},{\"ScripCode\":40112,\"Open\":820.3,\"Close\":820.8,\"High\":820.8,\"Low\":820.25,\"Volume\":20625,\"Date\":\"2024-10-31 12:23:00 PM\"},{\"ScripCode\":40112,\"Open\":820.8,\"Close\":820.5,\"High\":820.8,\"Low\":820.35,\"Volume\":21450,\"Date\":\"2024-10-31 12:24:00 PM\"},{\"ScripCode\":40112,\"Open\":820.5,\"Close\":820.5,\"High\":820.5,\"Low\":820.5,\"Volume\":9900,\"Date\":\"2024-10-31 12:25:00 PM\"},{\"ScripCode\":40112,\"Open\":820.65,\"Close\":820.35,\"High\":820.65,\"Low\":820.35,\"Volume\":16500,\"Date\":\"2024-10-31 12:26:00 PM\"},{\"ScripCode\":40112,\"Open\":820.3,\"Close\":820.3,\"High\":820.3,\"Low\":820.3,\"Volume\":17325,\"Date\":\"2024-10-31 12:27:00 PM\"},{\"ScripCode\":40112,\"Open\":820.25,\"Close\":820.8,\"High\":820.8,\"Low\":820,\"Volume\":38775,\"Date\":\"2024-10-31 12:28:00 PM\"},{\"ScripCode\":40112,\"Open\":820.8,\"Close\":821.4,\"High\":821.4,\"Low\":820.8,\"Volume\":27225,\"Date\":\"2024-10-31 12:29:00 PM\"},{\"ScripCode\":40112,\"Open\":821.15,\"Close\":820.9,\"High\":821.6,\"Low\":820.75,\"Volume\":33000,\"Date\":\"2024-10-31 12:30:00 PM\"},{\"ScripCode\":40112,\"Open\":821.1,\"Close\":820.4,\"High\":821.1,\"Low\":820.4,\"Volume\":23925,\"Date\":\"2024-10-31 12:31:00 PM\"},{\"ScripCode\":40112,\"Open\":820.75,\"Close\":820.95,\"High\":820.95,\"Low\":820.75,\"Volume\":6600,\"Date\":\"2024-10-31 12:32:00 PM\"},{\"ScripCode\":40112,\"Open\":821,\"Close\":821,\"High\":821,\"Low\":821,\"Volume\":3300,\"Date\":\"2024-10-31 12:33:00 PM\"},{\"ScripCode\":40112,\"Open\":820.9,\"Close\":820.9,\"High\":820.9,\"Low\":820.65,\"Volume\":9075,\"Date\":\"2024-10-31 12:34:00 PM\"},{\"ScripCode\":40112,\"Open\":820.65,\"Close\":820.25,\"High\":820.65,\"Low\":820.25,\"Volume\":4125,\"Date\":\"2024-10-31 12:35:00 PM\"},{\"ScripCode\":40112,\"Open\":820.2,\"Close\":820.65,\"High\":820.65,\"Low\":820.2,\"Volume\":2475,\"Date\":\"2024-10-31 12:36:00 PM\"},{\"ScripCode\":40112,\"Open\":820.65,\"Close\":820.25,\"High\":820.65,\"Low\":820,\"Volume\":24750,\"Date\":\"2024-10-31 12:37:00 PM\"},{\"ScripCode\":40112,\"Open\":820,\"Close\":820.4,\"High\":820.4,\"Low\":820,\"Volume\":22275,\"Date\":\"2024-10-31 12:38:00 PM\"},{\"ScripCode\":40112,\"Open\":820.4,\"Close\":819.6,\"High\":820.4,\"Low\":819.6,\"Volume\":28875,\"Date\":\"2024-10-31 12:39:00 PM\"},{\"ScripCode\":40112,\"Open\":819.6,\"Close\":819.3,\"High\":819.6,\"Low\":819.3,\"Volume\":12375,\"Date\":\"2024-10-31 12:40:00 PM\"},{\"ScripCode\":40112,\"Open\":819.85,\"Close\":819.55,\"High\":819.85,\"Low\":819.55,\"Volume\":45375,\"Date\":\"2024-10-31 12:41:00 PM\"},{\"ScripCode\":40112,\"Open\":819.1,\"Close\":819.1,\"High\":819.1,\"Low\":819.1,\"Volume\":18975,\"Date\":\"2024-10-31 12:42:00 PM\"},{\"ScripCode\":40112,\"Open\":819,\"Close\":818.7,\"High\":819,\"Low\":817.95,\"Volume\":64350,\"Date\":\"2024-10-31 12:43:00 PM\"},{\"ScripCode\":40112,\"Open\":818.7,\"Close\":819.2,\"High\":819.25,\"Low\":818.7,\"Volume\":13200,\"Date\":\"2024-10-31 12:44:00 PM\"},{\"ScripCode\":40112,\"Open\":816.9,\"Close\":816.85,\"High\":816.9,\"Low\":816,\"Volume\":92400,\"Date\":\"2024-10-31 12:45:00 PM\"},{\"ScripCode\":40112,\"Open\":817.15,\"Close\":817.5,\"High\":817.5,\"Low\":816.55,\"Volume\":23100,\"Date\":\"2024-10-31 12:46:00 PM\"},{\"ScripCode\":40112,\"Open\":817.5,\"Close\":817,\"High\":817.5,\"Low\":817,\"Volume\":15675,\"Date\":\"2024-10-31 12:47:00 PM\"},{\"ScripCode\":40112,\"Open\":817,\"Close\":815.75,\"High\":817.25,\"Low\":815.75,\"Volume\":18975,\"Date\":\"2024-10-31 12:48:00 PM\"},{\"ScripCode\":40112,\"Open\":816.6,\"Close\":815.4,\"High\":816.6,\"Low\":815.4,\"Volume\":32175,\"Date\":\"2024-10-31 12:49:00 PM\"},{\"ScripCode\":40112,\"Open\":815.4,\"Close\":815.35,\"High\":815.4,\"Low\":815.35,\"Volume\":11550,\"Date\":\"2024-10-31 12:50:00 PM\"},{\"ScripCode\":40112,\"Open\":814.9,\"Close\":815,\"High\":815.25,\"Low\":814.9,\"Volume\":58575,\"Date\":\"2024-10-31 12:51:00 PM\"},{\"ScripCode\":40112,\"Open\":815,\"Close\":815.2,\"High\":815.65,\"Low\":815,\"Volume\":19800,\"Date\":\"2024-10-31 12:52:00 PM\"},{\"ScripCode\":40112,\"Open\":815.2,\"Close\":814.3,\"High\":815.35,\"Low\":814.3,\"Volume\":25575,\"Date\":\"2024-10-31 12:53:00 PM\"},{\"ScripCode\":40112,\"Open\":814.4,\"Close\":813.9,\"High\":814.9,\"Low\":813.9,\"Volume\":60225,\"Date\":\"2024-10-31 12:54:00 PM\"},{\"ScripCode\":40112,\"Open\":813.9,\"Close\":813.7,\"High\":814.35,\"Low\":813.7,\"Volume\":15675,\"Date\":\"2024-10-31 12:55:00 PM\"},{\"ScripCode\":40112,\"Open\":813.7,\"Close\":814.55,\"High\":814.9,\"Low\":813.7,\"Volume\":36300,\"Date\":\"2024-10-31 12:56:00 PM\"},{\"ScripCode\":40112,\"Open\":814.85,\"Close\":816,\"High\":816.4,\"Low\":814.85,\"Volume\":10725,\"Date\":\"2024-10-31 12:57:00 PM\"},{\"ScripCode\":40112,\"Open\":816,\"Close\":816.6,\"High\":816.6,\"Low\":816,\"Volume\":8250,\"Date\":\"2024-10-31 12:58:00 PM\"},{\"ScripCode\":40112,\"Open\":816.6,\"Close\":816,\"High\":817,\"Low\":816,\"Volume\":8250,\"Date\":\"2024-10-31 12:59:00 PM\"},{\"ScripCode\":40112,\"Open\":816.2,\"Close\":816.2,\"High\":816.2,\"Low\":816.2,\"Volume\":4125,\"Date\":\"2024-10-31 01:00:00 PM\"},{\"ScripCode\":40112,\"Open\":816.45,\"Close\":816.45,\"High\":816.45,\"Low\":816.25,\"Volume\":8250,\"Date\":\"2024-10-31 01:01:00 PM\"},{\"ScripCode\":40112,\"Open\":817.05,\"Close\":817,\"High\":817.05,\"Low\":817,\"Volume\":16500,\"Date\":\"2024-10-31 01:02:00 PM\"},{\"ScripCode\":40112,\"Open\":817,\"Close\":817.15,\"High\":817.3,\"Low\":816.9,\"Volume\":4950,\"Date\":\"2024-10-31 01:03:00 PM\"},{\"ScripCode\":40112,\"Open\":816.75,\"Close\":816.95,\"High\":816.95,\"Low\":816.75,\"Volume\":6600,\"Date\":\"2024-10-31 01:04:00 PM\"},{\"ScripCode\":40112,\"Open\":817.35,\"Close\":818.35,\"High\":818.35,\"Low\":817.35,\"Volume\":5775,\"Date\":\"2024-10-31 01:05:00 PM\"},{\"ScripCode\":40112,\"Open\":818,\"Close\":817.6,\"High\":818,\"Low\":817.55,\"Volume\":4950,\"Date\":\"2024-10-31 01:06:00 PM\"},{\"ScripCode\":40112,\"Open\":817.25,\"Close\":817.3,\"High\":818.2,\"Low\":817.25,\"Volume\":10725,\"Date\":\"2024-10-31 01:07:00 PM\"},{\"ScripCode\":40112,\"Open\":817.05,\"Close\":817.5,\"High\":817.7,\"Low\":817.05,\"Volume\":9900,\"Date\":\"2024-10-31 01:08:00 PM\"},{\"ScripCode\":40112,\"Open\":817.75,\"Close\":819.05,\"High\":819.1,\"Low\":817.75,\"Volume\":13200,\"Date\":\"2024-10-31 01:09:00 PM\"},{\"ScripCode\":40112,\"Open\":819.55,\"Close\":819.35,\"High\":819.55,\"Low\":818.8,\"Volume\":10725,\"Date\":\"2024-10-31 01:10:00 PM\"},{\"ScripCode\":40112,\"Open\":819.35,\"Close\":819.2,\"High\":819.55,\"Low\":819.2,\"Volume\":7425,\"Date\":\"2024-10-31 01:11:00 PM\"},{\"ScripCode\":40112,\"Open\":819.2,\"Close\":819.25,\"High\":819.25,\"Low\":819.2,\"Volume\":1650,\"Date\":\"2024-10-31 01:12:00 PM\"},{\"ScripCode\":40112,\"Open\":819.25,\"Close\":818.5,\"High\":819.35,\"Low\":818.5,\"Volume\":18150,\"Date\":\"2024-10-31 01:13:00 PM\"},{\"ScripCode\":40112,\"Open\":818.25,\"Close\":818.25,\"High\":818.25,\"Low\":818.25,\"Volume\":5775,\"Date\":\"2024-10-31 01:14:00 PM\"},{\"ScripCode\":40112,\"Open\":818.25,\"Close\":818.85,\"High\":818.85,\"Low\":818.25,\"Volume\":5775,\"Date\":\"2024-10-31 01:15:00 PM\"},{\"ScripCode\":40112,\"Open\":818.95,\"Close\":819.15,\"High\":819.15,\"Low\":818.95,\"Volume\":4125,\"Date\":\"2024-10-31 01:16:00 PM\"},{\"ScripCode\":40112,\"Open\":819.2,\"Close\":818.95,\"High\":819.2,\"Low\":818.6,\"Volume\":9900,\"Date\":\"2024-10-31 01:17:00 PM\"},{\"ScripCode\":40112,\"Open\":818.95,\"Close\":818.95,\"High\":818.95,\"Low\":818.95,\"Volume\":3300,\"Date\":\"2024-10-31 01:18:00 PM\"},{\"ScripCode\":40112,\"Open\":818.95,\"Close\":818.85,\"High\":818.95,\"Low\":818.85,\"Volume\":7425,\"Date\":\"2024-10-31 01:19:00 PM\"},{\"ScripCode\":40112,\"Open\":819,\"Close\":818.7,\"High\":819.15,\"Low\":818.7,\"Volume\":11550,\"Date\":\"2024-10-31 01:20:00 PM\"},{\"ScripCode\":40112,\"Open\":818.7,\"Close\":818.65,\"High\":818.7,\"Low\":818.65,\"Volume\":33825,\"Date\":\"2024-10-31 01:21:00 PM\"},{\"ScripCode\":40112,\"Open\":818.65,\"Close\":818.95,\"High\":818.95,\"Low\":818.65,\"Volume\":10725,\"Date\":\"2024-10-31 01:22:00 PM\"},{\"ScripCode\":40112,\"Open\":819.3,\"Close\":819.7,\"High\":819.7,\"Low\":819.3,\"Volume\":14025,\"Date\":\"2024-10-31 01:23:00 PM\"},{\"ScripCode\":40112,\"Open\":819.7,\"Close\":819.35,\"High\":819.85,\"Low\":819.35,\"Volume\":5775,\"Date\":\"2024-10-31 01:24:00 PM\"},{\"ScripCode\":40112,\"Open\":819.35,\"Close\":819.1,\"High\":819.35,\"Low\":818.9,\"Volume\":4125,\"Date\":\"2024-10-31 01:25:00 PM\"},{\"ScripCode\":40112,\"Open\":819.1,\"Close\":819.1,\"High\":819.1,\"Low\":819,\"Volume\":6600,\"Date\":\"2024-10-31 01:26:00 PM\"},{\"ScripCode\":40112,\"Open\":819.25,\"Close\":819.1,\"High\":819.25,\"Low\":819.1,\"Volume\":8250,\"Date\":\"2024-10-31 01:27:00 PM\"},{\"ScripCode\":40112,\"Open\":819.1,\"Close\":819.5,\"High\":819.5,\"Low\":819.1,\"Volume\":4950,\"Date\":\"2024-10-31 01:28:00 PM\"},{\"ScripCode\":40112,\"Open\":819.5,\"Close\":819.5,\"High\":819.5,\"Low\":819.5,\"Volume\":825,\"Date\":\"2024-10-31 01:29:00 PM\"},{\"ScripCode\":40112,\"Open\":819.55,\"Close\":819.6,\"High\":819.6,\"Low\":819.55,\"Volume\":3300,\"Date\":\"2024-10-31 01:30:00 PM\"},{\"ScripCode\":40112,\"Open\":819.45,\"Close\":819.45,\"High\":819.45,\"Low\":819.45,\"Volume\":4125,\"Date\":\"2024-10-31 01:31:00 PM\"},{\"ScripCode\":40112,\"Open\":819.5,\"Close\":819.5,\"High\":819.5,\"Low\":819.5,\"Volume\":4125,\"Date\":\"2024-10-31 01:32:00 PM\"},{\"ScripCode\":40112,\"Open\":819.25,\"Close\":819.4,\"High\":819.4,\"Low\":819.25,\"Volume\":7425,\"Date\":\"2024-10-31 01:33:00 PM\"},{\"ScripCode\":40112,\"Open\":819.45,\"Close\":816.05,\"High\":819.45,\"Low\":816.05,\"Volume\":54450,\"Date\":\"2024-10-31 01:34:00 PM\"},{\"ScripCode\":40112,\"Open\":818.4,\"Close\":817.8,\"High\":818.4,\"Low\":817.8,\"Volume\":23925,\"Date\":\"2024-10-31 01:35:00 PM\"},{\"ScripCode\":40112,\"Open\":817.7,\"Close\":818.95,\"High\":818.95,\"Low\":817.7,\"Volume\":8250,\"Date\":\"2024-10-31 01:36:00 PM\"},{\"ScripCode\":40112,\"Open\":818.65,\"Close\":819.35,\"High\":819.4,\"Low\":818.65,\"Volume\":15675,\"Date\":\"2024-10-31 01:37:00 PM\"},{\"ScripCode\":40112,\"Open\":819.35,\"Close\":819.4,\"High\":819.4,\"Low\":819.35,\"Volume\":13200,\"Date\":\"2024-10-31 01:38:00 PM\"},{\"ScripCode\":40112,\"Open\":819.4,\"Close\":819.4,\"High\":819.4,\"Low\":819.4,\"Volume\":9075,\"Date\":\"2024-10-31 01:39:00 PM\"},{\"ScripCode\":40112,\"Open\":820,\"Close\":820.2,\"High\":820.35,\"Low\":819.75,\"Volume\":37125,\"Date\":\"2024-10-31 01:40:00 PM\"},{\"ScripCode\":40112,\"Open\":819.95,\"Close\":819.75,\"High\":820.25,\"Low\":819.5,\"Volume\":21450,\"Date\":\"2024-10-31 01:41:00 PM\"},{\"ScripCode\":40112,\"Open\":820.3,\"Close\":819.1,\"High\":820.3,\"Low\":819.1,\"Volume\":11550,\"Date\":\"2024-10-31 01:42:00 PM\"},{\"ScripCode\":40112,\"Open\":819.1,\"Close\":819.1,\"High\":819.1,\"Low\":819.1,\"Volume\":825,\"Date\":\"2024-10-31 01:43:00 PM\"},{\"ScripCode\":40112,\"Open\":819.35,\"Close\":819.35,\"High\":819.35,\"Low\":819.35,\"Volume\":2475,\"Date\":\"2024-10-31 01:44:00 PM\"},{\"ScripCode\":40112,\"Open\":819.35,\"Close\":819.9,\"High\":819.9,\"Low\":819.35,\"Volume\":33000,\"Date\":\"2024-10-31 01:45:00 PM\"},{\"ScripCode\":40112,\"Open\":820.35,\"Close\":820.85,\"High\":820.85,\"Low\":819.9,\"Volume\":18150,\"Date\":\"2024-10-31 01:46:00 PM\"},{\"ScripCode\":40112,\"Open\":820.65,\"Close\":821.1,\"High\":821.1,\"Low\":820.65,\"Volume\":4125,\"Date\":\"2024-10-31 01:47:00 PM\"},{\"ScripCode\":40112,\"Open\":821.3,\"Close\":821.05,\"High\":821.3,\"Low\":821.05,\"Volume\":1650,\"Date\":\"2024-10-31 01:48:00 PM\"},{\"ScripCode\":40112,\"Open\":821.15,\"Close\":821.15,\"High\":821.15,\"Low\":821.15,\"Volume\":6600,\"Date\":\"2024-10-31 01:49:00 PM\"},{\"ScripCode\":40112,\"Open\":821.05,\"Close\":820.8,\"High\":821.1,\"Low\":820.15,\"Volume\":18975,\"Date\":\"2024-10-31 01:50:00 PM\"},{\"ScripCode\":40112,\"Open\":820.55,\"Close\":820.6,\"High\":820.85,\"Low\":820.55,\"Volume\":6600,\"Date\":\"2024-10-31 01:51:00 PM\"},{\"ScripCode\":40112,\"Open\":820.5,\"Close\":820.45,\"High\":820.5,\"Low\":820.4,\"Volume\":8250,\"Date\":\"2024-10-31 01:52:00 PM\"},{\"ScripCode\":40112,\"Open\":820.75,\"Close\":820.45,\"High\":820.75,\"Low\":820.4,\"Volume\":30525,\"Date\":\"2024-10-31 01:53:00 PM\"},{\"ScripCode\":40112,\"Open\":820.9,\"Close\":820.45,\"High\":821,\"Low\":820.45,\"Volume\":5775,\"Date\":\"2024-10-31 01:54:00 PM\"},{\"ScripCode\":40112,\"Open\":820.15,\"Close\":819.85,\"High\":820.15,\"Low\":819.85,\"Volume\":4125,\"Date\":\"2024-10-31 01:55:00 PM\"},{\"ScripCode\":40112,\"Open\":819.95,\"Close\":819.65,\"High\":819.95,\"Low\":819.65,\"Volume\":7425,\"Date\":\"2024-10-31 01:56:00 PM\"},{\"ScripCode\":40112,\"Open\":819.55,\"Close\":819.7,\"High\":819.7,\"Low\":819.55,\"Volume\":2475,\"Date\":\"2024-10-31 01:57:00 PM\"},{\"ScripCode\":40112,\"Open\":819.8,\"Close\":819.4,\"High\":819.8,\"Low\":819.4,\"Volume\":6600,\"Date\":\"2024-10-31 01:58:00 PM\"},{\"ScripCode\":40112,\"Open\":819.2,\"Close\":818.95,\"High\":819.2,\"Low\":818.9,\"Volume\":6600,\"Date\":\"2024-10-31 01:59:00 PM\"},{\"ScripCode\":40112,\"Open\":819.15,\"Close\":818.25,\"High\":819.15,\"Low\":818.25,\"Volume\":8250,\"Date\":\"2024-10-31 02:00:00 PM\"},{\"ScripCode\":40112,\"Open\":818.35,\"Close\":818.35,\"High\":818.35,\"Low\":818.35,\"Volume\":1650,\"Date\":\"2024-10-31 02:01:00 PM\"},{\"ScripCode\":40112,\"Open\":818.8,\"Close\":818.2,\"High\":818.8,\"Low\":818.2,\"Volume\":5775,\"Date\":\"2024-10-31 02:02:00 PM\"},{\"ScripCode\":40112,\"Open\":818.35,\"Close\":818.55,\"High\":818.55,\"Low\":817.95,\"Volume\":16500,\"Date\":\"2024-10-31 02:03:00 PM\"},{\"ScripCode\":40112,\"Open\":818.5,\"Close\":818.9,\"High\":818.9,\"Low\":818.5,\"Volume\":37950,\"Date\":\"2024-10-31 02:04:00 PM\"},{\"ScripCode\":40112,\"Open\":818.25,\"Close\":818.55,\"High\":818.55,\"Low\":818.25,\"Volume\":18975,\"Date\":\"2024-10-31 02:05:00 PM\"},{\"ScripCode\":40112,\"Open\":818,\"Close\":818,\"High\":818,\"Low\":818,\"Volume\":1650,\"Date\":\"2024-10-31 02:06:00 PM\"},{\"ScripCode\":40112,\"Open\":818.2,\"Close\":818,\"High\":818.2,\"Low\":818,\"Volume\":4950,\"Date\":\"2024-10-31 02:07:00 PM\"},{\"ScripCode\":40112,\"Open\":817.85,\"Close\":817.85,\"High\":817.85,\"Low\":817.85,\"Volume\":4125,\"Date\":\"2024-10-31 02:08:00 PM\"},{\"ScripCode\":40112,\"Open\":817.6,\"Close\":817.6,\"High\":817.6,\"Low\":817.6,\"Volume\":1650,\"Date\":\"2024-10-31 02:09:00 PM\"},{\"ScripCode\":40112,\"Open\":818.1,\"Close\":817.8,\"High\":818.1,\"Low\":817.65,\"Volume\":17325,\"Date\":\"2024-10-31 02:10:00 PM\"},{\"ScripCode\":40112,\"Open\":817.7,\"Close\":817.7,\"High\":817.7,\"Low\":817.7,\"Volume\":825,\"Date\":\"2024-10-31 02:11:00 PM\"},{\"ScripCode\":40112,\"Open\":817.6,\"Close\":818.4,\"High\":818.4,\"Low\":817.3,\"Volume\":10725,\"Date\":\"2024-10-31 02:12:00 PM\"},{\"ScripCode\":40112,\"Open\":818.4,\"Close\":817.25,\"High\":818.4,\"Low\":817.25,\"Volume\":56925,\"Date\":\"2024-10-31 02:13:00 PM\"},{\"ScripCode\":40112,\"Open\":817.1,\"Close\":817,\"High\":817.1,\"Low\":816.55,\"Volume\":18150,\"Date\":\"2024-10-31 02:14:00 PM\"},{\"ScripCode\":40112,\"Open\":817,\"Close\":816.55,\"High\":817.45,\"Low\":816.55,\"Volume\":17325,\"Date\":\"2024-10-31 02:15:00 PM\"},{\"ScripCode\":40112,\"Open\":817.2,\"Close\":816.95,\"High\":817.65,\"Low\":816.85,\"Volume\":4125,\"Date\":\"2024-10-31 02:16:00 PM\"},{\"ScripCode\":40112,\"Open\":816.7,\"Close\":816.7,\"High\":816.7,\"Low\":816.7,\"Volume\":1650,\"Date\":\"2024-10-31 02:17:00 PM\"},{\"ScripCode\":40112,\"Open\":817.3,\"Close\":816.45,\"High\":817.3,\"Low\":816.45,\"Volume\":50325,\"Date\":\"2024-10-31 02:18:00 PM\"},{\"ScripCode\":40112,\"Open\":816.3,\"Close\":816.3,\"High\":816.3,\"Low\":816.3,\"Volume\":4950,\"Date\":\"2024-10-31 02:19:00 PM\"},{\"ScripCode\":40112,\"Open\":816.15,\"Close\":816.25,\"High\":816.25,\"Low\":816,\"Volume\":89925,\"Date\":\"2024-10-31 02:20:00 PM\"},{\"ScripCode\":40112,\"Open\":815.9,\"Close\":816.4,\"High\":816.4,\"Low\":815.8,\"Volume\":127875,\"Date\":\"2024-10-31 02:21:00 PM\"},{\"ScripCode\":40112,\"Open\":816.45,\"Close\":816.5,\"High\":816.5,\"Low\":816.25,\"Volume\":84975,\"Date\":\"2024-10-31 02:22:00 PM\"},{\"ScripCode\":40112,\"Open\":816.5,\"Close\":816.5,\"High\":816.5,\"Low\":816.5,\"Volume\":66000,\"Date\":\"2024-10-31 02:23:00 PM\"},{\"ScripCode\":40112,\"Open\":816.8,\"Close\":816.55,\"High\":816.8,\"Low\":816.55,\"Volume\":18150,\"Date\":\"2024-10-31 02:24:00 PM\"},{\"ScripCode\":40112,\"Open\":816.5,\"Close\":816.35,\"High\":816.5,\"Low\":816.35,\"Volume\":8250,\"Date\":\"2024-10-31 02:25:00 PM\"},{\"ScripCode\":40112,\"Open\":816.75,\"Close\":816.4,\"High\":816.75,\"Low\":816.4,\"Volume\":11550,\"Date\":\"2024-10-31 02:26:00 PM\"},{\"ScripCode\":40112,\"Open\":816.65,\"Close\":816.55,\"High\":816.65,\"Low\":816.15,\"Volume\":7425,\"Date\":\"2024-10-31 02:27:00 PM\"},{\"ScripCode\":40112,\"Open\":816.05,\"Close\":816.3,\"High\":816.3,\"Low\":816.05,\"Volume\":5775,\"Date\":\"2024-10-31 02:28:00 PM\"},{\"ScripCode\":40112,\"Open\":816.1,\"Close\":815.8,\"High\":816.1,\"Low\":815.75,\"Volume\":14025,\"Date\":\"2024-10-31 02:29:00 PM\"},{\"ScripCode\":40112,\"Open\":816.35,\"Close\":816.25,\"High\":816.35,\"Low\":816,\"Volume\":9900,\"Date\":\"2024-10-31 02:30:00 PM\"},{\"ScripCode\":40112,\"Open\":816.25,\"Close\":816.35,\"High\":816.35,\"Low\":815.8,\"Volume\":7425,\"Date\":\"2024-10-31 02:31:00 PM\"},{\"ScripCode\":40112,\"Open\":816.45,\"Close\":816,\"High\":816.5,\"Low\":816,\"Volume\":9900,\"Date\":\"2024-10-31 02:32:00 PM\"},{\"ScripCode\":40112,\"Open\":816,\"Close\":815.9,\"High\":816,\"Low\":815.9,\"Volume\":5775,\"Date\":\"2024-10-31 02:33:00 PM\"},{\"ScripCode\":40112,\"Open\":816.3,\"Close\":816.05,\"High\":816.35,\"Low\":816,\"Volume\":22275,\"Date\":\"2024-10-31 02:34:00 PM\"},{\"ScripCode\":40112,\"Open\":816.05,\"Close\":816,\"High\":816.05,\"Low\":816,\"Volume\":4950,\"Date\":\"2024-10-31 02:35:00 PM\"},{\"ScripCode\":40112,\"Open\":816.25,\"Close\":815.05,\"High\":816.25,\"Low\":814.25,\"Volume\":78375,\"Date\":\"2024-10-31 02:36:00 PM\"},{\"ScripCode\":40112,\"Open\":815.6,\"Close\":815.8,\"High\":815.8,\"Low\":815.3,\"Volume\":4125,\"Date\":\"2024-10-31 02:37:00 PM\"},{\"ScripCode\":40112,\"Open\":815.75,\"Close\":816.4,\"High\":816.4,\"Low\":815.75,\"Volume\":14850,\"Date\":\"2024-10-31 02:38:00 PM\"},{\"ScripCode\":40112,\"Open\":816.35,\"Close\":816.65,\"High\":816.65,\"Low\":816.35,\"Volume\":23925,\"Date\":\"2024-10-31 02:39:00 PM\"},{\"ScripCode\":40112,\"Open\":816.85,\"Close\":817.65,\"High\":817.65,\"Low\":816.85,\"Volume\":74250,\"Date\":\"2024-10-31 02:40:00 PM\"},{\"ScripCode\":40112,\"Open\":817.65,\"Close\":818.4,\"High\":818.8,\"Low\":817.65,\"Volume\":25575,\"Date\":\"2024-10-31 02:41:00 PM\"},{\"ScripCode\":40112,\"Open\":818.4,\"Close\":818,\"High\":818.4,\"Low\":818,\"Volume\":14850,\"Date\":\"2024-10-31 02:42:00 PM\"},{\"ScripCode\":40112,\"Open\":818,\"Close\":818.5,\"High\":819.7,\"Low\":818,\"Volume\":17325,\"Date\":\"2024-10-31 02:43:00 PM\"},{\"ScripCode\":40112,\"Open\":818.1,\"Close\":818.1,\"High\":818.1,\"Low\":818.1,\"Volume\":3300,\"Date\":\"2024-10-31 02:44:00 PM\"},{\"ScripCode\":40112,\"Open\":818.1,\"Close\":820.15,\"High\":820.15,\"Low\":818.1,\"Volume\":22275,\"Date\":\"2024-10-31 02:45:00 PM\"},{\"ScripCode\":40112,\"Open\":820.3,\"Close\":820,\"High\":820.3,\"Low\":819.45,\"Volume\":9075,\"Date\":\"2024-10-31 02:46:00 PM\"},{\"ScripCode\":40112,\"Open\":819.7,\"Close\":819.9,\"High\":820.8,\"Low\":819.65,\"Volume\":37125,\"Date\":\"2024-10-31 02:47:00 PM\"},{\"ScripCode\":40112,\"Open\":819.85,\"Close\":820.4,\"High\":820.7,\"Low\":819.85,\"Volume\":11550,\"Date\":\"2024-10-31 02:48:00 PM\"},{\"ScripCode\":40112,\"Open\":820.65,\"Close\":820.55,\"High\":820.75,\"Low\":820.55,\"Volume\":2475,\"Date\":\"2024-10-31 02:49:00 PM\"},{\"ScripCode\":40112,\"Open\":820.4,\"Close\":820.2,\"High\":820.45,\"Low\":820.15,\"Volume\":15675,\"Date\":\"2024-10-31 02:50:00 PM\"},{\"ScripCode\":40112,\"Open\":820.35,\"Close\":820.5,\"High\":820.5,\"Low\":820.35,\"Volume\":13200,\"Date\":\"2024-10-31 02:51:00 PM\"},{\"ScripCode\":40112,\"Open\":821,\"Close\":820.85,\"High\":821,\"Low\":820.7,\"Volume\":12375,\"Date\":\"2024-10-31 02:52:00 PM\"},{\"ScripCode\":40112,\"Open\":820.7,\"Close\":820.8,\"High\":820.8,\"Low\":820.7,\"Volume\":17325,\"Date\":\"2024-10-31 02:53:00 PM\"},{\"ScripCode\":40112,\"Open\":821,\"Close\":821,\"High\":821,\"Low\":821,\"Volume\":47025,\"Date\":\"2024-10-31 02:54:00 PM\"},{\"ScripCode\":40112,\"Open\":821.1,\"Close\":821.05,\"High\":821.45,\"Low\":821.05,\"Volume\":66825,\"Date\":\"2024-10-31 02:55:00 PM\"},{\"ScripCode\":40112,\"Open\":820.6,\"Close\":820.6,\"High\":820.9,\"Low\":820.35,\"Volume\":13200,\"Date\":\"2024-10-31 02:56:00 PM\"},{\"ScripCode\":40112,\"Open\":820.5,\"Close\":820.9,\"High\":821.45,\"Low\":820.35,\"Volume\":19800,\"Date\":\"2024-10-31 02:57:00 PM\"},{\"ScripCode\":40112,\"Open\":820.7,\"Close\":822.25,\"High\":822.25,\"Low\":820.7,\"Volume\":68475,\"Date\":\"2024-10-31 02:58:00 PM\"},{\"ScripCode\":40112,\"Open\":822.15,\"Close\":822.05,\"High\":822.7,\"Low\":821.55,\"Volume\":27225,\"Date\":\"2024-10-31 02:59:00 PM\"},{\"ScripCode\":40112,\"Open\":823,\"Close\":821.85,\"High\":824,\"Low\":821.85,\"Volume\":40425,\"Date\":\"2024-10-31 03:00:00 PM\"},{\"ScripCode\":40112,\"Open\":822.15,\"Close\":820.35,\"High\":822.15,\"Low\":820.15,\"Volume\":113025,\"Date\":\"2024-10-31 03:01:00 PM\"},{\"ScripCode\":40112,\"Open\":820.6,\"Close\":820.5,\"High\":821.5,\"Low\":820.5,\"Volume\":10725,\"Date\":\"2024-10-31 03:02:00 PM\"},{\"ScripCode\":40112,\"Open\":820.9,\"Close\":821.75,\"High\":821.95,\"Low\":820.9,\"Volume\":12375,\"Date\":\"2024-10-31 03:03:00 PM\"},{\"ScripCode\":40112,\"Open\":822,\"Close\":822.05,\"High\":822.55,\"Low\":820.5,\"Volume\":65175,\"Date\":\"2024-10-31 03:04:00 PM\"},{\"ScripCode\":40112,\"Open\":822.1,\"Close\":822.2,\"High\":822.35,\"Low\":821.45,\"Volume\":58575,\"Date\":\"2024-10-31 03:05:00 PM\"},{\"ScripCode\":40112,\"Open\":822.55,\"Close\":822.2,\"High\":822.6,\"Low\":821.3,\"Volume\":40425,\"Date\":\"2024-10-31 03:06:00 PM\"},{\"ScripCode\":40112,\"Open\":822.2,\"Close\":822,\"High\":822.2,\"Low\":821.7,\"Volume\":19800,\"Date\":\"2024-10-31 03:07:00 PM\"},{\"ScripCode\":40112,\"Open\":821.8,\"Close\":821.1,\"High\":821.8,\"Low\":821.1,\"Volume\":9075,\"Date\":\"2024-10-31 03:08:00 PM\"},{\"ScripCode\":40112,\"Open\":821.2,\"Close\":821.4,\"High\":821.9,\"Low\":821.2,\"Volume\":14850,\"Date\":\"2024-10-31 03:09:00 PM\"},{\"ScripCode\":40112,\"Open\":820.3,\"Close\":822.25,\"High\":822.25,\"Low\":820.3,\"Volume\":37125,\"Date\":\"2024-10-31 03:10:00 PM\"},{\"ScripCode\":40112,\"Open\":822,\"Close\":822.2,\"High\":822.25,\"Low\":822,\"Volume\":81675,\"Date\":\"2024-10-31 03:11:00 PM\"},{\"ScripCode\":40112,\"Open\":822.15,\"Close\":821.55,\"High\":822.15,\"Low\":821.55,\"Volume\":18975,\"Date\":\"2024-10-31 03:12:00 PM\"},{\"ScripCode\":40112,\"Open\":822,\"Close\":821.4,\"High\":822,\"Low\":821.4,\"Volume\":84150,\"Date\":\"2024-10-31 03:13:00 PM\"},{\"ScripCode\":40112,\"Open\":821.2,\"Close\":820.9,\"High\":821.2,\"Low\":820.9,\"Volume\":21450,\"Date\":\"2024-10-31 03:14:00 PM\"},{\"ScripCode\":40112,\"Open\":820.95,\"Close\":821.15,\"High\":821.5,\"Low\":820.55,\"Volume\":20625,\"Date\":\"2024-10-31 03:15:00 PM\"},{\"ScripCode\":40112,\"Open\":821.25,\"Close\":820.3,\"High\":821.6,\"Low\":820.3,\"Volume\":35475,\"Date\":\"2024-10-31 03:16:00 PM\"},{\"ScripCode\":40112,\"Open\":820.3,\"Close\":820.15,\"High\":820.45,\"Low\":819.8,\"Volume\":31350,\"Date\":\"2024-10-31 03:17:00 PM\"},{\"ScripCode\":40112,\"Open\":820.5,\"Close\":819,\"High\":820.5,\"Low\":819,\"Volume\":31350,\"Date\":\"2024-10-31 03:18:00 PM\"},{\"ScripCode\":40112,\"Open\":818.8,\"Close\":818.8,\"High\":818.95,\"Low\":817.55,\"Volume\":56925,\"Date\":\"2024-10-31 03:19:00 PM\"},{\"ScripCode\":40112,\"Open\":819.05,\"Close\":818.55,\"High\":819.25,\"Low\":818.5,\"Volume\":26400,\"Date\":\"2024-10-31 03:20:00 PM\"},{\"ScripCode\":40112,\"Open\":818.85,\"Close\":818.9,\"High\":819.3,\"Low\":818.85,\"Volume\":12375,\"Date\":\"2024-10-31 03:21:00 PM\"},{\"ScripCode\":40112,\"Open\":819,\"Close\":818.9,\"High\":819,\"Low\":818.65,\"Volume\":9075,\"Date\":\"2024-10-31 03:22:00 PM\"},{\"ScripCode\":40112,\"Open\":819,\"Close\":819.5,\"High\":819.85,\"Low\":818.4,\"Volume\":19800,\"Date\":\"2024-10-31 03:23:00 PM\"},{\"ScripCode\":40112,\"Open\":818.85,\"Close\":820.2,\"High\":820.7,\"Low\":818.85,\"Volume\":54450,\"Date\":\"2024-10-31 03:24:00 PM\"},{\"ScripCode\":40112,\"Open\":820.35,\"Close\":820.2,\"High\":821.85,\"Low\":819.9,\"Volume\":69300,\"Date\":\"2024-10-31 03:25:00 PM\"},{\"ScripCode\":40112,\"Open\":820.35,\"Close\":820.3,\"High\":820.75,\"Low\":819.4,\"Volume\":18150,\"Date\":\"2024-10-31 03:26:00 PM\"},{\"ScripCode\":40112,\"Open\":820.1,\"Close\":821.7,\"High\":821.7,\"Low\":818.2,\"Volume\":141075,\"Date\":\"2024-10-31 03:27:00 PM\"},{\"ScripCode\":40112,\"Open\":821.45,\"Close\":822.35,\"High\":822.7,\"Low\":821,\"Volume\":48675,\"Date\":\"2024-10-31 03:28:00 PM\"},{\"ScripCode\":40112,\"Open\":822.65,\"Close\":814.8,\"High\":823.65,\"Low\":814.8,\"Volume\":84150,\"Date\":\"2024-10-31 03:29:00 PM\"}],\"28-11-2024\":[{\"ScripCode\":38694,\"Open\":826.85,\"Close\":824.55,\"High\":826.9,\"Low\":824.55,\"Volume\":33000,\"Date\":\"2024-11-27 09:15:00 AM\"},{\"ScripCode\":38694,\"Open\":824.45,\"Close\":823.1,\"High\":824.5,\"Low\":822.8,\"Volume\":33000,\"Date\":\"2024-11-27 09:16:00 AM\"},{\"ScripCode\":38694,\"Open\":823.1,\"Close\":824.55,\"High\":825.1,\"Low\":822.85,\"Volume\":25575,\"Date\":\"2024-11-27 09:17:00 AM\"},{\"ScripCode\":38694,\"Open\":824.75,\"Close\":823.6,\"High\":825.1,\"Low\":823.6,\"Volume\":33825,\"Date\":\"2024-11-27 09:18:00 AM\"},{\"ScripCode\":38694,\"Open\":823,\"Close\":821.3,\"High\":823,\"Low\":821.3,\"Volume\":111375,\"Date\":\"2024-11-27 09:19:00 AM\"},{\"ScripCode\":38694,\"Open\":821.7,\"Close\":824.65,\"High\":825.3,\"Low\":820.75,\"Volume\":209550,\"Date\":\"2024-11-27 09:20:00 AM\"},{\"ScripCode\":38694,\"Open\":824.75,\"Close\":825.5,\"High\":826.35,\"Low\":824.1,\"Volume\":37125,\"Date\":\"2024-11-27 09:21:00 AM\"},{\"ScripCode\":38694,\"Open\":825.65,\"Close\":825,\"High\":825.65,\"Low\":825,\"Volume\":33825,\"Date\":\"2024-11-27 09:22:00 AM\"},{\"ScripCode\":38694,\"Open\":824.75,\"Close\":826.3,\"High\":826.85,\"Low\":824.75,\"Volume\":23100,\"Date\":\"2024-11-27 09:23:00 AM\"},{\"ScripCode\":38694,\"Open\":826.3,\"Close\":827.45,\"High\":827.45,\"Low\":825.55,\"Volume\":32175,\"Date\":\"2024-11-27 09:24:00 AM\"},{\"ScripCode\":38694,\"Open\":827,\"Close\":826.7,\"High\":827.4,\"Low\":825,\"Volume\":60225,\"Date\":\"2024-11-27 09:25:00 AM\"},{\"ScripCode\":38694,\"Open\":826.7,\"Close\":827.4,\"High\":827.5,\"Low\":826.3,\"Volume\":22275,\"Date\":\"2024-11-27 09:26:00 AM\"},{\"ScripCode\":38694,\"Open\":827.4,\"Close\":826.25,\"High\":827.9,\"Low\":826.25,\"Volume\":27225,\"Date\":\"2024-11-27 09:27:00 AM\"},{\"ScripCode\":38694,\"Open\":826.25,\"Close\":825.8,\"High\":826.45,\"Low\":825.8,\"Volume\":13200,\"Date\":\"2024-11-27 09:28:00 AM\"},{\"ScripCode\":38694,\"Open\":825.8,\"Close\":824.6,\"High\":825.8,\"Low\":824.6,\"Volume\":19800,\"Date\":\"2024-11-27 09:29:00 AM\"},{\"ScripCode\":38694,\"Open\":824.55,\"Close\":824,\"High\":824.55,\"Low\":823.7,\"Volume\":70125,\"Date\":\"2024-11-27 09:30:00 AM\"},{\"ScripCode\":38694,\"Open\":824,\"Close\":825.6,\"High\":825.65,\"Low\":824,\"Volume\":41250,\"Date\":\"2024-11-27 09:31:00 AM\"},{\"ScripCode\":38694,\"Open\":826,\"Close\":826.9,\"High\":826.9,\"Low\":826,\"Volume\":14025,\"Date\":\"2024-11-27 09:32:00 AM\"},{\"ScripCode\":38694,\"Open\":826.9,\"Close\":826.15,\"High\":827.25,\"Low\":825.7,\"Volume\":37125,\"Date\":\"2024-11-27 09:33:00 AM\"},{\"ScripCode\":38694,\"Open\":826.7,\"Close\":826.1,\"High\":826.7,\"Low\":825.9,\"Volume\":60225,\"Date\":\"2024-11-27 09:34:00 AM\"},{\"ScripCode\":38694,\"Open\":826.35,\"Close\":825.75,\"High\":826.35,\"Low\":825.75,\"Volume\":17325,\"Date\":\"2024-11-27 09:35:00 AM\"},{\"ScripCode\":38694,\"Open\":825.75,\"Close\":824.3,\"High\":825.75,\"Low\":824.3,\"Volume\":70125,\"Date\":\"2024-11-27 09:36:00 AM\"},{\"ScripCode\":38694,\"Open\":825,\"Close\":823.5,\"High\":825.5,\"Low\":823.5,\"Volume\":57750,\"Date\":\"2024-11-27 09:37:00 AM\"},{\"ScripCode\":38694,\"Open\":823.5,\"Close\":824.25,\"High\":824.9,\"Low\":823.5,\"Volume\":48675,\"Date\":\"2024-11-27 09:38:00 AM\"},{\"ScripCode\":38694,\"Open\":824.25,\"Close\":823.25,\"High\":824.25,\"Low\":823.2,\"Volume\":21450,\"Date\":\"2024-11-27 09:39:00 AM\"},{\"ScripCode\":38694,\"Open\":822.85,\"Close\":823.8,\"High\":823.8,\"Low\":822.85,\"Volume\":42075,\"Date\":\"2024-11-27 09:40:00 AM\"},{\"ScripCode\":38694,\"Open\":823.8,\"Close\":823.95,\"High\":824.3,\"Low\":823.2,\"Volume\":24750,\"Date\":\"2024-11-27 09:41:00 AM\"},{\"ScripCode\":38694,\"Open\":823.95,\"Close\":823.35,\"High\":824,\"Low\":823.35,\"Volume\":25575,\"Date\":\"2024-11-27 09:42:00 AM\"},{\"ScripCode\":38694,\"Open\":823.35,\"Close\":824.5,\"High\":824.8,\"Low\":823.35,\"Volume\":52800,\"Date\":\"2024-11-27 09:43:00 AM\"},{\"ScripCode\":38694,\"Open\":824.6,\"Close\":825.15,\"High\":825.15,\"Low\":824.6,\"Volume\":13200,\"Date\":\"2024-11-27 09:44:00 AM\"},{\"ScripCode\":38694,\"Open\":825.15,\"Close\":825.2,\"High\":825.6,\"Low\":824.1,\"Volume\":65175,\"Date\":\"2024-11-27 09:45:00 AM\"},{\"ScripCode\":38694,\"Open\":824.7,\"Close\":824.15,\"High\":824.75,\"Low\":823.85,\"Volume\":21450,\"Date\":\"2024-11-27 09:46:00 AM\"},{\"ScripCode\":38694,\"Open\":824.15,\"Close\":824.4,\"High\":824.4,\"Low\":824.15,\"Volume\":14025,\"Date\":\"2024-11-27 09:47:00 AM\"},{\"ScripCode\":38694,\"Open\":824.15,\"Close\":823.95,\"High\":824.55,\"Low\":823.95,\"Volume\":14025,\"Date\":\"2024-11-27 09:48:00 AM\"},{\"ScripCode\":38694,\"Open\":823.75,\"Close\":823.9,\"High\":823.9,\"Low\":823.3,\"Volume\":24750,\"Date\":\"2024-11-27 09:49:00 AM\"},{\"ScripCode\":38694,\"Open\":823.9,\"Close\":823.8,\"High\":823.95,\"Low\":823.8,\"Volume\":9075,\"Date\":\"2024-11-27 09:50:00 AM\"},{\"ScripCode\":38694,\"Open\":824,\"Close\":824.8,\"High\":824.8,\"Low\":824,\"Volume\":15675,\"Date\":\"2024-11-27 09:51:00 AM\"},{\"ScripCode\":38694,\"Open\":823.7,\"Close\":823.4,\"High\":823.7,\"Low\":822.6,\"Volume\":40425,\"Date\":\"2024-11-27 09:52:00 AM\"},{\"ScripCode\":38694,\"Open\":822.85,\"Close\":821.85,\"High\":823,\"Low\":821.85,\"Volume\":63525,\"Date\":\"2024-11-27 09:53:00 AM\"},{\"ScripCode\":38694,\"Open\":822.35,\"Close\":822.7,\"High\":823.1,\"Low\":822.15,\"Volume\":57750,\"Date\":\"2024-11-27 09:54:00 AM\"},{\"ScripCode\":38694,\"Open\":822.7,\"Close\":822.95,\"High\":822.95,\"Low\":822,\"Volume\":26400,\"Date\":\"2024-11-27 09:55:00 AM\"},{\"ScripCode\":38694,\"Open\":822.95,\"Close\":822.85,\"High\":823.25,\"Low\":822.85,\"Volume\":87450,\"Date\":\"2024-11-27 09:56:00 AM\"},{\"ScripCode\":38694,\"Open\":822.85,\"Close\":823.65,\"High\":823.65,\"Low\":822.85,\"Volume\":35475,\"Date\":\"2024-11-27 09:57:00 AM\"},{\"ScripCode\":38694,\"Open\":823.3,\"Close\":823.4,\"High\":823.4,\"Low\":823.15,\"Volume\":11550,\"Date\":\"2024-11-27 09:58:00 AM\"},{\"ScripCode\":38694,\"Open\":823.3,\"Close\":823.2,\"High\":823.3,\"Low\":823.05,\"Volume\":38775,\"Date\":\"2024-11-27 09:59:00 AM\"},{\"ScripCode\":38694,\"Open\":823.2,\"Close\":822.9,\"High\":823.2,\"Low\":822.85,\"Volume\":38775,\"Date\":\"2024-11-27 10:00:00 AM\"},{\"ScripCode\":38694,\"Open\":823.8,\"Close\":824.4,\"High\":824.4,\"Low\":823.75,\"Volume\":34650,\"Date\":\"2024-11-27 10:01:00 AM\"},{\"ScripCode\":38694,\"Open\":824.3,\"Close\":825.6,\"High\":826,\"Low\":824.3,\"Volume\":24750,\"Date\":\"2024-11-27 10:02:00 AM\"},{\"ScripCode\":38694,\"Open\":825.6,\"Close\":824.65,\"High\":825.9,\"Low\":824.15,\"Volume\":33825,\"Date\":\"2024-11-27 10:03:00 AM\"},{\"ScripCode\":38694,\"Open\":825,\"Close\":825.5,\"High\":826.1,\"Low\":825,\"Volume\":84975,\"Date\":\"2024-11-27 10:04:00 AM\"},{\"ScripCode\":38694,\"Open\":825.25,\"Close\":824.7,\"High\":825.6,\"Low\":824.6,\"Volume\":32175,\"Date\":\"2024-11-27 10:05:00 AM\"},{\"ScripCode\":38694,\"Open\":824.85,\"Close\":824.4,\"High\":824.85,\"Low\":824.4,\"Volume\":11550,\"Date\":\"2024-11-27 10:06:00 AM\"},{\"ScripCode\":38694,\"Open\":824.4,\"Close\":824.6,\"High\":824.8,\"Low\":824.05,\"Volume\":51150,\"Date\":\"2024-11-27 10:07:00 AM\"},{\"ScripCode\":38694,\"Open\":824.6,\"Close\":824.7,\"High\":824.85,\"Low\":824.5,\"Volume\":28050,\"Date\":\"2024-11-27 10:08:00 AM\"},{\"ScripCode\":38694,\"Open\":824.7,\"Close\":823.1,\"High\":824.7,\"Low\":822.9,\"Volume\":30525,\"Date\":\"2024-11-27 10:09:00 AM\"},{\"ScripCode\":38694,\"Open\":823.1,\"Close\":823.45,\"High\":823.8,\"Low\":823.1,\"Volume\":37950,\"Date\":\"2024-11-27 10:10:00 AM\"},{\"ScripCode\":38694,\"Open\":823.45,\"Close\":822.8,\"High\":823.5,\"Low\":822.45,\"Volume\":28875,\"Date\":\"2024-11-27 10:11:00 AM\"},{\"ScripCode\":38694,\"Open\":822.8,\"Close\":822.75,\"High\":823.35,\"Low\":822.65,\"Volume\":37950,\"Date\":\"2024-11-27 10:12:00 AM\"},{\"ScripCode\":38694,\"Open\":822.85,\"Close\":822.3,\"High\":823.45,\"Low\":822.1,\"Volume\":66000,\"Date\":\"2024-11-27 10:13:00 AM\"},{\"ScripCode\":38694,\"Open\":822.35,\"Close\":822.75,\"High\":822.75,\"Low\":822.25,\"Volume\":18150,\"Date\":\"2024-11-27 10:14:00 AM\"},{\"ScripCode\":38694,\"Open\":822.75,\"Close\":822.2,\"High\":822.75,\"Low\":821.35,\"Volume\":46200,\"Date\":\"2024-11-27 10:15:00 AM\"},{\"ScripCode\":38694,\"Open\":822.3,\"Close\":823.3,\"High\":823.4,\"Low\":822.3,\"Volume\":52800,\"Date\":\"2024-11-27 10:16:00 AM\"},{\"ScripCode\":38694,\"Open\":823.3,\"Close\":822.85,\"High\":823.5,\"Low\":822.85,\"Volume\":21450,\"Date\":\"2024-11-27 10:17:00 AM\"},{\"ScripCode\":38694,\"Open\":822.85,\"Close\":822.6,\"High\":823,\"Low\":822.35,\"Volume\":26400,\"Date\":\"2024-11-27 10:18:00 AM\"},{\"ScripCode\":38694,\"Open\":822.6,\"Close\":822.9,\"High\":822.9,\"Low\":822.5,\"Volume\":27225,\"Date\":\"2024-11-27 10:19:00 AM\"},{\"ScripCode\":38694,\"Open\":823.2,\"Close\":822.7,\"High\":823.7,\"Low\":822.6,\"Volume\":19800,\"Date\":\"2024-11-27 10:20:00 AM\"},{\"ScripCode\":38694,\"Open\":822.7,\"Close\":821.45,\"High\":822.7,\"Low\":821.4,\"Volume\":42075,\"Date\":\"2024-11-27 10:21:00 AM\"},{\"ScripCode\":38694,\"Open\":822.35,\"Close\":822.75,\"High\":822.9,\"Low\":822,\"Volume\":33825,\"Date\":\"2024-11-27 10:22:00 AM\"},{\"ScripCode\":38694,\"Open\":822.75,\"Close\":821.7,\"High\":822.75,\"Low\":821.55,\"Volume\":95700,\"Date\":\"2024-11-27 10:23:00 AM\"},{\"ScripCode\":38694,\"Open\":821.6,\"Close\":823,\"High\":823.05,\"Low\":821.5,\"Volume\":60225,\"Date\":\"2024-11-27 10:24:00 AM\"},{\"ScripCode\":38694,\"Open\":823,\"Close\":821.95,\"High\":823,\"Low\":821.4,\"Volume\":36300,\"Date\":\"2024-11-27 10:25:00 AM\"},{\"ScripCode\":38694,\"Open\":821.95,\"Close\":822.35,\"High\":822.35,\"Low\":821.7,\"Volume\":51150,\"Date\":\"2024-11-27 10:26:00 AM\"},{\"ScripCode\":38694,\"Open\":822.35,\"Close\":821.5,\"High\":822.35,\"Low\":821.5,\"Volume\":54450,\"Date\":\"2024-11-27 10:27:00 AM\"},{\"ScripCode\":38694,\"Open\":821.5,\"Close\":821.95,\"High\":822,\"Low\":821.5,\"Volume\":72600,\"Date\":\"2024-11-27 10:28:00 AM\"},{\"ScripCode\":38694,\"Open\":821.55,\"Close\":821.7,\"High\":821.75,\"Low\":821.1,\"Volume\":49500,\"Date\":\"2024-11-27 10:29:00 AM\"},{\"ScripCode\":38694,\"Open\":821.1,\"Close\":821.1,\"High\":821.45,\"Low\":820.7,\"Volume\":37125,\"Date\":\"2024-11-27 10:30:00 AM\"},{\"ScripCode\":38694,\"Open\":821.5,\"Close\":821.8,\"High\":821.8,\"Low\":821.35,\"Volume\":24750,\"Date\":\"2024-11-27 10:31:00 AM\"},{\"ScripCode\":38694,\"Open\":822,\"Close\":821.8,\"High\":822.25,\"Low\":821.8,\"Volume\":17325,\"Date\":\"2024-11-27 10:32:00 AM\"},{\"ScripCode\":38694,\"Open\":821.7,\"Close\":822.15,\"High\":822.55,\"Low\":821.7,\"Volume\":47850,\"Date\":\"2024-11-27 10:33:00 AM\"},{\"ScripCode\":38694,\"Open\":822.55,\"Close\":821.6,\"High\":822.75,\"Low\":821.4,\"Volume\":20625,\"Date\":\"2024-11-27 10:34:00 AM\"},{\"ScripCode\":38694,\"Open\":821.6,\"Close\":822.4,\"High\":822.4,\"Low\":821.6,\"Volume\":21450,\"Date\":\"2024-11-27 10:35:00 AM\"},{\"ScripCode\":38694,\"Open\":822.7,\"Close\":822.7,\"High\":822.75,\"Low\":822.7,\"Volume\":32175,\"Date\":\"2024-11-27 10:36:00 AM\"},{\"ScripCode\":38694,\"Open\":822.4,\"Close\":821,\"High\":822.55,\"Low\":821,\"Volume\":32175,\"Date\":\"2024-11-27 10:37:00 AM\"},{\"ScripCode\":38694,\"Open\":821,\"Close\":821.6,\"High\":821.6,\"Low\":821,\"Volume\":46200,\"Date\":\"2024-11-27 10:38:00 AM\"},{\"ScripCode\":38694,\"Open\":821.6,\"Close\":820.95,\"High\":821.6,\"Low\":820.15,\"Volume\":63525,\"Date\":\"2024-11-27 10:39:00 AM\"},{\"ScripCode\":38694,\"Open\":820.95,\"Close\":820.4,\"High\":820.95,\"Low\":820.4,\"Volume\":18975,\"Date\":\"2024-11-27 10:40:00 AM\"},{\"ScripCode\":38694,\"Open\":820.4,\"Close\":820.65,\"High\":820.95,\"Low\":820.4,\"Volume\":44550,\"Date\":\"2024-11-27 10:41:00 AM\"},{\"ScripCode\":38694,\"Open\":820.65,\"Close\":820.65,\"High\":820.95,\"Low\":820.3,\"Volume\":33825,\"Date\":\"2024-11-27 10:42:00 AM\"},{\"ScripCode\":38694,\"Open\":821,\"Close\":821,\"High\":821.15,\"Low\":820.8,\"Volume\":46200,\"Date\":\"2024-11-27 10:43:00 AM\"},{\"ScripCode\":38694,\"Open\":821.15,\"Close\":822.25,\"High\":822.3,\"Low\":821.15,\"Volume\":24750,\"Date\":\"2024-11-27 10:44:00 AM\"},{\"ScripCode\":38694,\"Open\":821.75,\"Close\":820.55,\"High\":822,\"Low\":820.55,\"Volume\":21450,\"Date\":\"2024-11-27 10:45:00 AM\"},{\"ScripCode\":38694,\"Open\":820.7,\"Close\":819.6,\"High\":821,\"Low\":819.6,\"Volume\":749925,\"Date\":\"2024-11-27 10:46:00 AM\"},{\"ScripCode\":38694,\"Open\":819.8,\"Close\":819.65,\"High\":819.8,\"Low\":819.45,\"Volume\":37950,\"Date\":\"2024-11-27 10:47:00 AM\"},{\"ScripCode\":38694,\"Open\":819.7,\"Close\":817.95,\"High\":819.7,\"Low\":817.35,\"Volume\":57750,\"Date\":\"2024-11-27 10:48:00 AM\"},{\"ScripCode\":38694,\"Open\":818,\"Close\":817.95,\"High\":818.2,\"Low\":817.75,\"Volume\":53625,\"Date\":\"2024-11-27 10:49:00 AM\"},{\"ScripCode\":38694,\"Open\":818.2,\"Close\":818.6,\"High\":818.6,\"Low\":817.95,\"Volume\":36300,\"Date\":\"2024-11-27 10:50:00 AM\"},{\"ScripCode\":38694,\"Open\":818.6,\"Close\":818.75,\"High\":818.75,\"Low\":818.55,\"Volume\":13200,\"Date\":\"2024-11-27 10:51:00 AM\"},{\"ScripCode\":38694,\"Open\":818.75,\"Close\":818,\"High\":818.75,\"Low\":818,\"Volume\":74250,\"Date\":\"2024-11-27 10:52:00 AM\"},{\"ScripCode\":38694,\"Open\":818,\"Close\":817.75,\"High\":818,\"Low\":817.75,\"Volume\":20625,\"Date\":\"2024-11-27 10:53:00 AM\"},{\"ScripCode\":38694,\"Open\":817.75,\"Close\":817.8,\"High\":817.8,\"Low\":817.65,\"Volume\":18975,\"Date\":\"2024-11-27 10:54:00 AM\"},{\"ScripCode\":38694,\"Open\":817.6,\"Close\":818,\"High\":818,\"Low\":817.3,\"Volume\":81675,\"Date\":\"2024-11-27 10:55:00 AM\"},{\"ScripCode\":38694,\"Open\":818,\"Close\":819.4,\"High\":819.7,\"Low\":818,\"Volume\":85800,\"Date\":\"2024-11-27 10:56:00 AM\"},{\"ScripCode\":38694,\"Open\":819.4,\"Close\":819.55,\"High\":819.75,\"Low\":819.05,\"Volume\":28050,\"Date\":\"2024-11-27 10:57:00 AM\"},{\"ScripCode\":38694,\"Open\":819.75,\"Close\":819.85,\"High\":820,\"Low\":819.65,\"Volume\":39600,\"Date\":\"2024-11-27 10:58:00 AM\"},{\"ScripCode\":38694,\"Open\":819.85,\"Close\":819.55,\"High\":820.35,\"Low\":819.55,\"Volume\":34650,\"Date\":\"2024-11-27 10:59:00 AM\"},{\"ScripCode\":38694,\"Open\":819.2,\"Close\":819.8,\"High\":820.05,\"Low\":819.2,\"Volume\":216975,\"Date\":\"2024-11-27 11:00:00 AM\"},{\"ScripCode\":38694,\"Open\":819.8,\"Close\":819.4,\"High\":819.8,\"Low\":819.4,\"Volume\":14025,\"Date\":\"2024-11-27 11:01:00 AM\"},{\"ScripCode\":38694,\"Open\":819.4,\"Close\":818.65,\"High\":819.4,\"Low\":818.5,\"Volume\":61875,\"Date\":\"2024-11-27 11:02:00 AM\"},{\"ScripCode\":38694,\"Open\":818.5,\"Close\":819.7,\"High\":819.75,\"Low\":818.5,\"Volume\":21450,\"Date\":\"2024-11-27 11:03:00 AM\"},{\"ScripCode\":38694,\"Open\":819.7,\"Close\":819.4,\"High\":819.8,\"Low\":819.4,\"Volume\":16500,\"Date\":\"2024-11-27 11:04:00 AM\"},{\"ScripCode\":38694,\"Open\":819.4,\"Close\":818.95,\"High\":819.4,\"Low\":818.6,\"Volume\":33000,\"Date\":\"2024-11-27 11:05:00 AM\"},{\"ScripCode\":38694,\"Open\":818.95,\"Close\":819.4,\"High\":819.4,\"Low\":818.95,\"Volume\":13200,\"Date\":\"2024-11-27 11:06:00 AM\"},{\"ScripCode\":38694,\"Open\":819.4,\"Close\":819,\"High\":819.4,\"Low\":819,\"Volume\":38775,\"Date\":\"2024-11-27 11:07:00 AM\"},{\"ScripCode\":38694,\"Open\":819,\"Close\":819.25,\"High\":819.55,\"Low\":819,\"Volume\":18150,\"Date\":\"2024-11-27 11:08:00 AM\"},{\"ScripCode\":38694,\"Open\":819.25,\"Close\":819.9,\"High\":819.9,\"Low\":819.25,\"Volume\":22275,\"Date\":\"2024-11-27 11:09:00 AM\"},{\"ScripCode\":38694,\"Open\":820.35,\"Close\":820.4,\"High\":820.4,\"Low\":819.6,\"Volume\":38775,\"Date\":\"2024-11-27 11:10:00 AM\"},{\"ScripCode\":38694,\"Open\":820.2,\"Close\":819.8,\"High\":820.45,\"Low\":819.8,\"Volume\":25575,\"Date\":\"2024-11-27 11:11:00 AM\"},{\"ScripCode\":38694,\"Open\":819.8,\"Close\":819.8,\"High\":819.8,\"Low\":819.8,\"Volume\":14850,\"Date\":\"2024-11-27 11:12:00 AM\"},{\"ScripCode\":38694,\"Open\":819.8,\"Close\":819.35,\"High\":819.8,\"Low\":819.35,\"Volume\":40425,\"Date\":\"2024-11-27 11:13:00 AM\"},{\"ScripCode\":38694,\"Open\":819.35,\"Close\":818.85,\"High\":819.35,\"Low\":818.85,\"Volume\":47850,\"Date\":\"2024-11-27 11:14:00 AM\"},{\"ScripCode\":38694,\"Open\":818.85,\"Close\":818.6,\"High\":818.9,\"Low\":818.6,\"Volume\":30525,\"Date\":\"2024-11-27 11:15:00 AM\"},{\"ScripCode\":38694,\"Open\":818.6,\"Close\":818.8,\"High\":818.8,\"Low\":818.6,\"Volume\":9900,\"Date\":\"2024-11-27 11:16:00 AM\"},{\"ScripCode\":38694,\"Open\":819.8,\"Close\":819.45,\"High\":819.8,\"Low\":819.45,\"Volume\":18150,\"Date\":\"2024-11-27 11:17:00 AM\"},{\"ScripCode\":38694,\"Open\":819.45,\"Close\":819.05,\"High\":819.45,\"Low\":819.05,\"Volume\":23925,\"Date\":\"2024-11-27 11:18:00 AM\"},{\"ScripCode\":38694,\"Open\":819.05,\"Close\":819.15,\"High\":819.15,\"Low\":818.8,\"Volume\":18975,\"Date\":\"2024-11-27 11:19:00 AM\"},{\"ScripCode\":38694,\"Open\":819.15,\"Close\":819.45,\"High\":819.9,\"Low\":819.15,\"Volume\":22275,\"Date\":\"2024-11-27 11:20:00 AM\"},{\"ScripCode\":38694,\"Open\":819.55,\"Close\":819.25,\"High\":819.8,\"Low\":819.25,\"Volume\":19800,\"Date\":\"2024-11-27 11:21:00 AM\"},{\"ScripCode\":38694,\"Open\":819.25,\"Close\":818.7,\"High\":819.35,\"Low\":818.6,\"Volume\":302775,\"Date\":\"2024-11-27 11:22:00 AM\"},{\"ScripCode\":38694,\"Open\":818.7,\"Close\":818.35,\"High\":818.8,\"Low\":818.35,\"Volume\":252450,\"Date\":\"2024-11-27 11:23:00 AM\"},{\"ScripCode\":38694,\"Open\":818.35,\"Close\":817.9,\"High\":818.9,\"Low\":817.9,\"Volume\":31350,\"Date\":\"2024-11-27 11:24:00 AM\"},{\"ScripCode\":38694,\"Open\":817.85,\"Close\":817.85,\"High\":818.45,\"Low\":817.85,\"Volume\":97350,\"Date\":\"2024-11-27 11:25:00 AM\"},{\"ScripCode\":38694,\"Open\":817.85,\"Close\":818.4,\"High\":818.4,\"Low\":817.85,\"Volume\":14025,\"Date\":\"2024-11-27 11:26:00 AM\"},{\"ScripCode\":38694,\"Open\":818.6,\"Close\":818.9,\"High\":818.9,\"Low\":818.4,\"Volume\":41250,\"Date\":\"2024-11-27 11:27:00 AM\"},{\"ScripCode\":38694,\"Open\":818.35,\"Close\":819,\"High\":819.2,\"Low\":818.35,\"Volume\":20625,\"Date\":\"2024-11-27 11:28:00 AM\"},{\"ScripCode\":38694,\"Open\":819,\"Close\":819.1,\"High\":819.5,\"Low\":819,\"Volume\":23100,\"Date\":\"2024-11-27 11:29:00 AM\"},{\"ScripCode\":38694,\"Open\":819.1,\"Close\":819.3,\"High\":819.6,\"Low\":819.1,\"Volume\":29700,\"Date\":\"2024-11-27 11:30:00 AM\"},{\"ScripCode\":38694,\"Open\":819.2,\"Close\":819.75,\"High\":820,\"Low\":819.2,\"Volume\":19800,\"Date\":\"2024-11-27 11:31:00 AM\"},{\"ScripCode\":38694,\"Open\":820,\"Close\":820.15,\"High\":820.15,\"Low\":820,\"Volume\":17325,\"Date\":\"2024-11-27 11:32:00 AM\"},{\"ScripCode\":38694,\"Open\":820.15,\"Close\":820.5,\"High\":820.5,\"Low\":819.55,\"Volume\":44550,\"Date\":\"2024-11-27 11:33:00 AM\"},{\"ScripCode\":38694,\"Open\":820.5,\"Close\":820.65,\"High\":820.9,\"Low\":820.5,\"Volume\":39600,\"Date\":\"2024-11-27 11:34:00 AM\"},{\"ScripCode\":38694,\"Open\":820.7,\"Close\":820.5,\"High\":820.7,\"Low\":820.5,\"Volume\":11550,\"Date\":\"2024-11-27 11:35:00 AM\"},{\"ScripCode\":38694,\"Open\":820.5,\"Close\":820.8,\"High\":820.85,\"Low\":820.5,\"Volume\":15675,\"Date\":\"2024-11-27 11:36:00 AM\"},{\"ScripCode\":38694,\"Open\":821.15,\"Close\":821.6,\"High\":822,\"Low\":821.15,\"Volume\":49500,\"Date\":\"2024-11-27 11:37:00 AM\"},{\"ScripCode\":38694,\"Open\":821.25,\"Close\":821.25,\"High\":821.3,\"Low\":821.05,\"Volume\":33825,\"Date\":\"2024-11-27 11:38:00 AM\"},{\"ScripCode\":38694,\"Open\":821.4,\"Close\":821.1,\"High\":821.5,\"Low\":821.1,\"Volume\":20625,\"Date\":\"2024-11-27 11:39:00 AM\"},{\"ScripCode\":38694,\"Open\":821.1,\"Close\":821.5,\"High\":821.5,\"Low\":821.1,\"Volume\":10725,\"Date\":\"2024-11-27 11:40:00 AM\"},{\"ScripCode\":38694,\"Open\":821.5,\"Close\":821.35,\"High\":821.5,\"Low\":821.35,\"Volume\":12375,\"Date\":\"2024-11-27 11:41:00 AM\"},{\"ScripCode\":38694,\"Open\":821.35,\"Close\":822.35,\"High\":822.35,\"Low\":821.35,\"Volume\":26400,\"Date\":\"2024-11-27 11:42:00 AM\"},{\"ScripCode\":38694,\"Open\":822.25,\"Close\":823.65,\"High\":823.65,\"Low\":822.25,\"Volume\":43725,\"Date\":\"2024-11-27 11:43:00 AM\"},{\"ScripCode\":38694,\"Open\":823.65,\"Close\":822.75,\"High\":823.65,\"Low\":822.4,\"Volume\":30525,\"Date\":\"2024-11-27 11:44:00 AM\"},{\"ScripCode\":38694,\"Open\":822.75,\"Close\":823.4,\"High\":823.4,\"Low\":822.7,\"Volume\":18975,\"Date\":\"2024-11-27 11:45:00 AM\"},{\"ScripCode\":38694,\"Open\":822.65,\"Close\":822.4,\"High\":822.65,\"Low\":822.4,\"Volume\":25575,\"Date\":\"2024-11-27 11:46:00 AM\"},{\"ScripCode\":38694,\"Open\":822.4,\"Close\":821.7,\"High\":822.4,\"Low\":821.7,\"Volume\":19800,\"Date\":\"2024-11-27 11:47:00 AM\"},{\"ScripCode\":38694,\"Open\":821.7,\"Close\":822.4,\"High\":822.75,\"Low\":821.7,\"Volume\":22275,\"Date\":\"2024-11-27 11:48:00 AM\"},{\"ScripCode\":38694,\"Open\":822.4,\"Close\":822.75,\"High\":822.75,\"Low\":821.55,\"Volume\":47850,\"Date\":\"2024-11-27 11:49:00 AM\"},{\"ScripCode\":38694,\"Open\":822.75,\"Close\":823.2,\"High\":823.2,\"Low\":822.7,\"Volume\":26400,\"Date\":\"2024-11-27 11:50:00 AM\"},{\"ScripCode\":38694,\"Open\":823.2,\"Close\":822.85,\"High\":823.2,\"Low\":822.85,\"Volume\":28875,\"Date\":\"2024-11-27 11:51:00 AM\"},{\"ScripCode\":38694,\"Open\":822.85,\"Close\":822.5,\"High\":822.85,\"Low\":822.5,\"Volume\":21450,\"Date\":\"2024-11-27 11:52:00 AM\"},{\"ScripCode\":38694,\"Open\":822.5,\"Close\":821.75,\"High\":822.5,\"Low\":821.75,\"Volume\":20625,\"Date\":\"2024-11-27 11:53:00 AM\"},{\"ScripCode\":38694,\"Open\":822.05,\"Close\":821.75,\"High\":822.35,\"Low\":821.75,\"Volume\":10725,\"Date\":\"2024-11-27 11:54:00 AM\"},{\"ScripCode\":38694,\"Open\":821.75,\"Close\":820.3,\"High\":821.75,\"Low\":820.3,\"Volume\":27225,\"Date\":\"2024-11-27 11:55:00 AM\"},{\"ScripCode\":38694,\"Open\":820,\"Close\":821.1,\"High\":821.2,\"Low\":820,\"Volume\":24750,\"Date\":\"2024-11-27 11:56:00 AM\"},{\"ScripCode\":38694,\"Open\":821.35,\"Close\":819.95,\"High\":821.35,\"Low\":819.95,\"Volume\":57750,\"Date\":\"2024-11-27 11:57:00 AM\"},{\"ScripCode\":38694,\"Open\":819.95,\"Close\":820.85,\"High\":820.85,\"Low\":819.95,\"Volume\":26400,\"Date\":\"2024-11-27 11:58:00 AM\"},{\"ScripCode\":38694,\"Open\":820.7,\"Close\":821.35,\"High\":821.55,\"Low\":820.7,\"Volume\":21450,\"Date\":\"2024-11-27 11:59:00 AM\"},{\"ScripCode\":38694,\"Open\":821.35,\"Close\":822.75,\"High\":823,\"Low\":821.35,\"Volume\":21450,\"Date\":\"2024-11-27 12:00:00 PM\"},{\"ScripCode\":38694,\"Open\":822.75,\"Close\":822.6,\"High\":823.4,\"Low\":822.4,\"Volume\":55275,\"Date\":\"2024-11-27 12:01:00 PM\"},{\"ScripCode\":38694,\"Open\":822.6,\"Close\":822.7,\"High\":822.95,\"Low\":822.55,\"Volume\":12375,\"Date\":\"2024-11-27 12:02:00 PM\"},{\"ScripCode\":38694,\"Open\":822.7,\"Close\":821.5,\"High\":822.7,\"Low\":821.5,\"Volume\":32175,\"Date\":\"2024-11-27 12:03:00 PM\"},{\"ScripCode\":38694,\"Open\":821.5,\"Close\":821.15,\"High\":821.5,\"Low\":821.15,\"Volume\":21450,\"Date\":\"2024-11-27 12:04:00 PM\"},{\"ScripCode\":38694,\"Open\":821.1,\"Close\":821.55,\"High\":822.2,\"Low\":821.1,\"Volume\":23100,\"Date\":\"2024-11-27 12:05:00 PM\"},{\"ScripCode\":38694,\"Open\":821.55,\"Close\":821,\"High\":821.55,\"Low\":821,\"Volume\":21450,\"Date\":\"2024-11-27 12:06:00 PM\"},{\"ScripCode\":38694,\"Open\":821,\"Close\":821.5,\"High\":821.5,\"Low\":821,\"Volume\":10725,\"Date\":\"2024-11-27 12:07:00 PM\"},{\"ScripCode\":38694,\"Open\":821.8,\"Close\":821.1,\"High\":821.8,\"Low\":821.05,\"Volume\":35475,\"Date\":\"2024-11-27 12:08:00 PM\"},{\"ScripCode\":38694,\"Open\":821.1,\"Close\":821.9,\"High\":821.9,\"Low\":821.1,\"Volume\":8250,\"Date\":\"2024-11-27 12:09:00 PM\"},{\"ScripCode\":38694,\"Open\":821.9,\"Close\":821.45,\"High\":821.9,\"Low\":821.1,\"Volume\":14850,\"Date\":\"2024-11-27 12:10:00 PM\"},{\"ScripCode\":38694,\"Open\":821.45,\"Close\":821.95,\"High\":822,\"Low\":821.45,\"Volume\":15675,\"Date\":\"2024-11-27 12:11:00 PM\"},{\"ScripCode\":38694,\"Open\":821.95,\"Close\":822,\"High\":822.2,\"Low\":821.95,\"Volume\":29700,\"Date\":\"2024-11-27 12:12:00 PM\"},{\"ScripCode\":38694,\"Open\":821.85,\"Close\":821.3,\"High\":821.85,\"Low\":821.3,\"Volume\":20625,\"Date\":\"2024-11-27 12:13:00 PM\"},{\"ScripCode\":38694,\"Open\":821.6,\"Close\":821.6,\"High\":821.65,\"Low\":821.6,\"Volume\":8250,\"Date\":\"2024-11-27 12:14:00 PM\"},{\"ScripCode\":38694,\"Open\":821.6,\"Close\":822.35,\"High\":822.4,\"Low\":821.6,\"Volume\":21450,\"Date\":\"2024-11-27 12:15:00 PM\"},{\"ScripCode\":38694,\"Open\":822.35,\"Close\":822.35,\"High\":822.35,\"Low\":822.35,\"Volume\":15675,\"Date\":\"2024-11-27 12:16:00 PM\"},{\"ScripCode\":38694,\"Open\":822.65,\"Close\":822.65,\"High\":822.65,\"Low\":822.65,\"Volume\":50325,\"Date\":\"2024-11-27 12:17:00 PM\"},{\"ScripCode\":38694,\"Open\":822.65,\"Close\":822.65,\"High\":822.65,\"Low\":822.45,\"Volume\":37950,\"Date\":\"2024-11-27 12:18:00 PM\"},{\"ScripCode\":38694,\"Open\":822.65,\"Close\":822.35,\"High\":822.65,\"Low\":822.15,\"Volume\":9900,\"Date\":\"2024-11-27 12:19:00 PM\"},{\"ScripCode\":38694,\"Open\":822.35,\"Close\":821.9,\"High\":822.35,\"Low\":821.9,\"Volume\":30525,\"Date\":\"2024-11-27 12:20:00 PM\"},{\"ScripCode\":38694,\"Open\":822.2,\"Close\":822.7,\"High\":822.7,\"Low\":821.85,\"Volume\":33825,\"Date\":\"2024-11-27 12:21:00 PM\"},{\"ScripCode\":38694,\"Open\":822.7,\"Close\":822.75,\"High\":823.15,\"Low\":822.7,\"Volume\":14850,\"Date\":\"2024-11-27 12:22:00 PM\"},{\"ScripCode\":38694,\"Open\":822.75,\"Close\":822.35,\"High\":822.75,\"Low\":822.35,\"Volume\":15675,\"Date\":\"2024-11-27 12:23:00 PM\"},{\"ScripCode\":38694,\"Open\":822.35,\"Close\":823,\"High\":823.25,\"Low\":822.35,\"Volume\":17325,\"Date\":\"2024-11-27 12:24:00 PM\"},{\"ScripCode\":38694,\"Open\":823,\"Close\":823,\"High\":823,\"Low\":823,\"Volume\":25575,\"Date\":\"2024-11-27 12:25:00 PM\"},{\"ScripCode\":38694,\"Open\":823,\"Close\":822.9,\"High\":823.05,\"Low\":822.75,\"Volume\":18975,\"Date\":\"2024-11-27 12:26:00 PM\"},{\"ScripCode\":38694,\"Open\":822.9,\"Close\":822.7,\"High\":822.9,\"Low\":822.7,\"Volume\":8250,\"Date\":\"2024-11-27 12:27:00 PM\"},{\"ScripCode\":38694,\"Open\":822.7,\"Close\":823.3,\"High\":823.3,\"Low\":822.7,\"Volume\":34650,\"Date\":\"2024-11-27 12:28:00 PM\"},{\"ScripCode\":38694,\"Open\":823.85,\"Close\":823.4,\"High\":824.4,\"Low\":823.4,\"Volume\":62700,\"Date\":\"2024-11-27 12:29:00 PM\"},{\"ScripCode\":38694,\"Open\":823.4,\"Close\":823.45,\"High\":823.45,\"Low\":823.4,\"Volume\":14850,\"Date\":\"2024-11-27 12:30:00 PM\"},{\"ScripCode\":38694,\"Open\":823.45,\"Close\":823.15,\"High\":823.45,\"Low\":823.15,\"Volume\":31350,\"Date\":\"2024-11-27 12:31:00 PM\"},{\"ScripCode\":38694,\"Open\":823.15,\"Close\":823.15,\"High\":823.15,\"Low\":822.95,\"Volume\":24750,\"Date\":\"2024-11-27 12:32:00 PM\"},{\"ScripCode\":38694,\"Open\":823.15,\"Close\":823.15,\"High\":823.15,\"Low\":822.85,\"Volume\":25575,\"Date\":\"2024-11-27 12:33:00 PM\"},{\"ScripCode\":38694,\"Open\":823.15,\"Close\":822.85,\"High\":823.15,\"Low\":822.85,\"Volume\":9075,\"Date\":\"2024-11-27 12:34:00 PM\"},{\"ScripCode\":38694,\"Open\":822.85,\"Close\":822.4,\"High\":823.15,\"Low\":822.1,\"Volume\":15675,\"Date\":\"2024-11-27 12:35:00 PM\"},{\"ScripCode\":38694,\"Open\":822.45,\"Close\":822.6,\"High\":822.6,\"Low\":822.4,\"Volume\":18150,\"Date\":\"2024-11-27 12:36:00 PM\"},{\"ScripCode\":38694,\"Open\":822.6,\"Close\":822.6,\"High\":822.6,\"Low\":822.6,\"Volume\":24750,\"Date\":\"2024-11-27 12:37:00 PM\"},{\"ScripCode\":38694,\"Open\":822.6,\"Close\":822.55,\"High\":822.6,\"Low\":822.55,\"Volume\":7425,\"Date\":\"2024-11-27 12:38:00 PM\"},{\"ScripCode\":38694,\"Open\":822.55,\"Close\":823,\"High\":823,\"Low\":822.55,\"Volume\":9075,\"Date\":\"2024-11-27 12:39:00 PM\"},{\"ScripCode\":38694,\"Open\":823,\"Close\":823.1,\"High\":823.1,\"Low\":823,\"Volume\":23100,\"Date\":\"2024-11-27 12:40:00 PM\"},{\"ScripCode\":38694,\"Open\":823.1,\"Close\":823.7,\"High\":823.7,\"Low\":823.1,\"Volume\":11550,\"Date\":\"2024-11-27 12:41:00 PM\"},{\"ScripCode\":38694,\"Open\":823.5,\"Close\":823.3,\"High\":823.5,\"Low\":823.3,\"Volume\":12375,\"Date\":\"2024-11-27 12:42:00 PM\"},{\"ScripCode\":38694,\"Open\":823.3,\"Close\":823.25,\"High\":823.45,\"Low\":823.25,\"Volume\":8250,\"Date\":\"2024-11-27 12:43:00 PM\"},{\"ScripCode\":38694,\"Open\":823.25,\"Close\":822.85,\"High\":823.25,\"Low\":822.85,\"Volume\":27225,\"Date\":\"2024-11-27 12:44:00 PM\"},{\"ScripCode\":38694,\"Open\":822.85,\"Close\":823,\"High\":823,\"Low\":822.85,\"Volume\":8250,\"Date\":\"2024-11-27 12:45:00 PM\"},{\"ScripCode\":38694,\"Open\":823,\"Close\":823,\"High\":823,\"Low\":823,\"Volume\":7425,\"Date\":\"2024-11-27 12:46:00 PM\"},{\"ScripCode\":38694,\"Open\":823,\"Close\":822.8,\"High\":823,\"Low\":822.8,\"Volume\":21450,\"Date\":\"2024-11-27 12:47:00 PM\"},{\"ScripCode\":38694,\"Open\":823.2,\"Close\":823,\"High\":823.2,\"Low\":822.9,\"Volume\":50325,\"Date\":\"2024-11-27 12:48:00 PM\"},{\"ScripCode\":38694,\"Open\":823,\"Close\":823.35,\"High\":823.35,\"Low\":823,\"Volume\":14025,\"Date\":\"2024-11-27 12:49:00 PM\"},{\"ScripCode\":38694,\"Open\":823.35,\"Close\":823.9,\"High\":823.9,\"Low\":823.35,\"Volume\":11550,\"Date\":\"2024-11-27 12:50:00 PM\"},{\"ScripCode\":38694,\"Open\":823.9,\"Close\":823,\"High\":823.95,\"Low\":823,\"Volume\":20625,\"Date\":\"2024-11-27 12:51:00 PM\"},{\"ScripCode\":38694,\"Open\":823,\"Close\":823.2,\"High\":823.2,\"Low\":823,\"Volume\":16500,\"Date\":\"2024-11-27 12:52:00 PM\"},{\"ScripCode\":38694,\"Open\":823.2,\"Close\":823.5,\"High\":823.6,\"Low\":823.05,\"Volume\":33825,\"Date\":\"2024-11-27 12:53:00 PM\"},{\"ScripCode\":38694,\"Open\":823.2,\"Close\":823.2,\"High\":823.2,\"Low\":823.2,\"Volume\":14850,\"Date\":\"2024-11-27 12:54:00 PM\"},{\"ScripCode\":38694,\"Open\":823,\"Close\":823,\"High\":823,\"Low\":823,\"Volume\":15675,\"Date\":\"2024-11-27 12:55:00 PM\"},{\"ScripCode\":38694,\"Open\":823,\"Close\":822.75,\"High\":823.35,\"Low\":822.75,\"Volume\":35475,\"Date\":\"2024-11-27 12:56:00 PM\"},{\"ScripCode\":38694,\"Open\":822.75,\"Close\":822.75,\"High\":822.75,\"Low\":822.75,\"Volume\":6600,\"Date\":\"2024-11-27 12:57:00 PM\"},{\"ScripCode\":38694,\"Open\":822.75,\"Close\":822.8,\"High\":823.15,\"Low\":822.75,\"Volume\":10725,\"Date\":\"2024-11-27 12:58:00 PM\"},{\"ScripCode\":38694,\"Open\":822.8,\"Close\":823.35,\"High\":823.35,\"Low\":822.8,\"Volume\":21450,\"Date\":\"2024-11-27 12:59:00 PM\"},{\"ScripCode\":38694,\"Open\":823.1,\"Close\":824.15,\"High\":824.15,\"Low\":823.1,\"Volume\":30525,\"Date\":\"2024-11-27 01:00:00 PM\"},{\"ScripCode\":38694,\"Open\":824.3,\"Close\":823.55,\"High\":824.3,\"Low\":823.55,\"Volume\":25575,\"Date\":\"2024-11-27 01:01:00 PM\"},{\"ScripCode\":38694,\"Open\":823.55,\"Close\":824.05,\"High\":824.05,\"Low\":823.5,\"Volume\":18150,\"Date\":\"2024-11-27 01:02:00 PM\"},{\"ScripCode\":38694,\"Open\":823.5,\"Close\":825,\"High\":825,\"Low\":823.5,\"Volume\":40425,\"Date\":\"2024-11-27 01:03:00 PM\"},{\"ScripCode\":38694,\"Open\":824.75,\"Close\":824.1,\"High\":824.75,\"Low\":824.1,\"Volume\":22275,\"Date\":\"2024-11-27 01:04:00 PM\"},{\"ScripCode\":38694,\"Open\":824.1,\"Close\":824.1,\"High\":824.6,\"Low\":824.1,\"Volume\":21450,\"Date\":\"2024-11-27 01:05:00 PM\"},{\"ScripCode\":38694,\"Open\":824.1,\"Close\":824.05,\"High\":824.1,\"Low\":823.8,\"Volume\":12375,\"Date\":\"2024-11-27 01:06:00 PM\"},{\"ScripCode\":38694,\"Open\":824.05,\"Close\":826.6,\"High\":827,\"Low\":824.05,\"Volume\":63525,\"Date\":\"2024-11-27 01:07:00 PM\"},{\"ScripCode\":38694,\"Open\":826.85,\"Close\":826.7,\"High\":827,\"Low\":826.7,\"Volume\":18150,\"Date\":\"2024-11-27 01:08:00 PM\"},{\"ScripCode\":38694,\"Open\":826.75,\"Close\":827.6,\"High\":827.6,\"Low\":826.75,\"Volume\":30525,\"Date\":\"2024-11-27 01:09:00 PM\"},{\"ScripCode\":38694,\"Open\":827.6,\"Close\":827.4,\"High\":827.95,\"Low\":827.4,\"Volume\":18150,\"Date\":\"2024-11-27 01:10:00 PM\"},{\"ScripCode\":38694,\"Open\":827.35,\"Close\":828,\"High\":828,\"Low\":827.2,\"Volume\":56925,\"Date\":\"2024-11-27 01:11:00 PM\"},{\"ScripCode\":38694,\"Open\":828,\"Close\":828.5,\"High\":828.5,\"Low\":828,\"Volume\":23925,\"Date\":\"2024-11-27 01:12:00 PM\"},{\"ScripCode\":38694,\"Open\":827.95,\"Close\":827.05,\"High\":827.95,\"Low\":827,\"Volume\":59400,\"Date\":\"2024-11-27 01:13:00 PM\"},{\"ScripCode\":38694,\"Open\":827.05,\"Close\":827.35,\"High\":827.65,\"Low\":827.05,\"Volume\":19800,\"Date\":\"2024-11-27 01:14:00 PM\"},{\"ScripCode\":38694,\"Open\":827.5,\"Close\":828.05,\"High\":828.5,\"Low\":827.5,\"Volume\":22275,\"Date\":\"2024-11-27 01:15:00 PM\"},{\"ScripCode\":38694,\"Open\":828,\"Close\":828.1,\"High\":828.35,\"Low\":828,\"Volume\":14025,\"Date\":\"2024-11-27 01:16:00 PM\"},{\"ScripCode\":38694,\"Open\":828.4,\"Close\":825.3,\"High\":828.4,\"Low\":825.3,\"Volume\":67650,\"Date\":\"2024-11-27 01:17:00 PM\"},{\"ScripCode\":38694,\"Open\":825.5,\"Close\":828.15,\"High\":828.15,\"Low\":825.25,\"Volume\":81675,\"Date\":\"2024-11-27 01:18:00 PM\"},{\"ScripCode\":38694,\"Open\":828.15,\"Close\":826.85,\"High\":828.15,\"Low\":826.85,\"Volume\":21450,\"Date\":\"2024-11-27 01:19:00 PM\"},{\"ScripCode\":38694,\"Open\":826.8,\"Close\":827.2,\"High\":827.2,\"Low\":826.8,\"Volume\":17325,\"Date\":\"2024-11-27 01:20:00 PM\"},{\"ScripCode\":38694,\"Open\":827.2,\"Close\":827.2,\"High\":827.2,\"Low\":827.2,\"Volume\":9075,\"Date\":\"2024-11-27 01:21:00 PM\"},{\"ScripCode\":38694,\"Open\":827.2,\"Close\":826.7,\"High\":827.2,\"Low\":826.7,\"Volume\":11550,\"Date\":\"2024-11-27 01:22:00 PM\"},{\"ScripCode\":38694,\"Open\":826.7,\"Close\":826.5,\"High\":826.7,\"Low\":826.5,\"Volume\":16500,\"Date\":\"2024-11-27 01:23:00 PM\"},{\"ScripCode\":38694,\"Open\":826.2,\"Close\":826,\"High\":826.2,\"Low\":826,\"Volume\":29700,\"Date\":\"2024-11-27 01:24:00 PM\"},{\"ScripCode\":38694,\"Open\":826.05,\"Close\":825.95,\"High\":826.15,\"Low\":825.95,\"Volume\":37950,\"Date\":\"2024-11-27 01:25:00 PM\"},{\"ScripCode\":38694,\"Open\":825.9,\"Close\":825.75,\"High\":825.9,\"Low\":825.75,\"Volume\":13200,\"Date\":\"2024-11-27 01:26:00 PM\"},{\"ScripCode\":38694,\"Open\":825.75,\"Close\":825.2,\"High\":825.75,\"Low\":824.7,\"Volume\":19800,\"Date\":\"2024-11-27 01:27:00 PM\"},{\"ScripCode\":38694,\"Open\":825.2,\"Close\":825.2,\"High\":825.55,\"Low\":824.95,\"Volume\":12375,\"Date\":\"2024-11-27 01:28:00 PM\"},{\"ScripCode\":38694,\"Open\":825.2,\"Close\":824.8,\"High\":825.25,\"Low\":824.8,\"Volume\":14025,\"Date\":\"2024-11-27 01:29:00 PM\"},{\"ScripCode\":38694,\"Open\":824.8,\"Close\":824.5,\"High\":824.8,\"Low\":824.5,\"Volume\":18150,\"Date\":\"2024-11-27 01:30:00 PM\"},{\"ScripCode\":38694,\"Open\":824.5,\"Close\":823.85,\"High\":824.5,\"Low\":823.8,\"Volume\":29700,\"Date\":\"2024-11-27 01:31:00 PM\"},{\"ScripCode\":38694,\"Open\":823.85,\"Close\":825.2,\"High\":825.2,\"Low\":823.85,\"Volume\":33825,\"Date\":\"2024-11-27 01:32:00 PM\"},{\"ScripCode\":38694,\"Open\":825.2,\"Close\":823.55,\"High\":825.2,\"Low\":823.55,\"Volume\":38775,\"Date\":\"2024-11-27 01:33:00 PM\"},{\"ScripCode\":38694,\"Open\":823.65,\"Close\":823.95,\"High\":824.35,\"Low\":823.5,\"Volume\":15675,\"Date\":\"2024-11-27 01:34:00 PM\"},{\"ScripCode\":38694,\"Open\":823.95,\"Close\":824.1,\"High\":824.1,\"Low\":823.9,\"Volume\":18150,\"Date\":\"2024-11-27 01:35:00 PM\"},{\"ScripCode\":38694,\"Open\":824.15,\"Close\":823.9,\"High\":824.45,\"Low\":823.9,\"Volume\":37125,\"Date\":\"2024-11-27 01:36:00 PM\"},{\"ScripCode\":38694,\"Open\":823.9,\"Close\":824,\"High\":824,\"Low\":823.35,\"Volume\":20625,\"Date\":\"2024-11-27 01:37:00 PM\"},{\"ScripCode\":38694,\"Open\":824,\"Close\":824.2,\"High\":824.2,\"Low\":823.75,\"Volume\":9075,\"Date\":\"2024-11-27 01:38:00 PM\"},{\"ScripCode\":38694,\"Open\":824.2,\"Close\":824.3,\"High\":824.3,\"Low\":823.85,\"Volume\":13200,\"Date\":\"2024-11-27 01:39:00 PM\"},{\"ScripCode\":38694,\"Open\":824.3,\"Close\":823.85,\"High\":824.3,\"Low\":823.85,\"Volume\":6600,\"Date\":\"2024-11-27 01:40:00 PM\"},{\"ScripCode\":38694,\"Open\":823.85,\"Close\":823.65,\"High\":823.85,\"Low\":823.65,\"Volume\":33000,\"Date\":\"2024-11-27 01:41:00 PM\"},{\"ScripCode\":38694,\"Open\":823.65,\"Close\":824.15,\"High\":824.15,\"Low\":823.65,\"Volume\":14025,\"Date\":\"2024-11-27 01:42:00 PM\"},{\"ScripCode\":38694,\"Open\":824.15,\"Close\":824.7,\"High\":824.7,\"Low\":824.15,\"Volume\":17325,\"Date\":\"2024-11-27 01:43:00 PM\"},{\"ScripCode\":38694,\"Open\":824.7,\"Close\":824.7,\"High\":824.7,\"Low\":824.2,\"Volume\":47850,\"Date\":\"2024-11-27 01:44:00 PM\"},{\"ScripCode\":38694,\"Open\":824.7,\"Close\":825.2,\"High\":825.2,\"Low\":824.3,\"Volume\":18150,\"Date\":\"2024-11-27 01:45:00 PM\"},{\"ScripCode\":38694,\"Open\":825.2,\"Close\":824.95,\"High\":825.2,\"Low\":824.9,\"Volume\":30525,\"Date\":\"2024-11-27 01:46:00 PM\"},{\"ScripCode\":38694,\"Open\":824.95,\"Close\":824.95,\"High\":825.2,\"Low\":824.7,\"Volume\":10725,\"Date\":\"2024-11-27 01:47:00 PM\"},{\"ScripCode\":38694,\"Open\":824.95,\"Close\":825.5,\"High\":825.5,\"Low\":824.95,\"Volume\":11550,\"Date\":\"2024-11-27 01:48:00 PM\"},{\"ScripCode\":38694,\"Open\":825.5,\"Close\":825.4,\"High\":825.5,\"Low\":825,\"Volume\":17325,\"Date\":\"2024-11-27 01:49:00 PM\"},{\"ScripCode\":38694,\"Open\":825.45,\"Close\":825.35,\"High\":825.65,\"Low\":825.35,\"Volume\":28875,\"Date\":\"2024-11-27 01:50:00 PM\"},{\"ScripCode\":38694,\"Open\":825.35,\"Close\":826.05,\"High\":826.05,\"Low\":825.35,\"Volume\":12375,\"Date\":\"2024-11-27 01:51:00 PM\"},{\"ScripCode\":38694,\"Open\":826.05,\"Close\":825.9,\"High\":826.05,\"Low\":825.55,\"Volume\":20625,\"Date\":\"2024-11-27 01:52:00 PM\"},{\"ScripCode\":38694,\"Open\":825.9,\"Close\":826,\"High\":826,\"Low\":825.9,\"Volume\":38775,\"Date\":\"2024-11-27 01:53:00 PM\"},{\"ScripCode\":38694,\"Open\":826,\"Close\":826,\"High\":826.15,\"Low\":825.7,\"Volume\":14025,\"Date\":\"2024-11-27 01:54:00 PM\"},{\"ScripCode\":38694,\"Open\":826,\"Close\":825.75,\"High\":826.1,\"Low\":825.75,\"Volume\":18975,\"Date\":\"2024-11-27 01:55:00 PM\"},{\"ScripCode\":38694,\"Open\":825.75,\"Close\":826.7,\"High\":826.7,\"Low\":825.75,\"Volume\":18150,\"Date\":\"2024-11-27 01:56:00 PM\"},{\"ScripCode\":38694,\"Open\":826.7,\"Close\":825.25,\"High\":826.7,\"Low\":824.65,\"Volume\":26400,\"Date\":\"2024-11-27 01:57:00 PM\"},{\"ScripCode\":38694,\"Open\":825.25,\"Close\":824.7,\"High\":825.25,\"Low\":824.7,\"Volume\":30525,\"Date\":\"2024-11-27 01:58:00 PM\"},{\"ScripCode\":38694,\"Open\":824.55,\"Close\":825.15,\"High\":825.15,\"Low\":824.55,\"Volume\":33000,\"Date\":\"2024-11-27 01:59:00 PM\"},{\"ScripCode\":38694,\"Open\":825.15,\"Close\":824.65,\"High\":825.15,\"Low\":824.45,\"Volume\":15675,\"Date\":\"2024-11-27 02:00:00 PM\"},{\"ScripCode\":38694,\"Open\":824.65,\"Close\":824.5,\"High\":824.65,\"Low\":824.25,\"Volume\":14850,\"Date\":\"2024-11-27 02:01:00 PM\"},{\"ScripCode\":38694,\"Open\":824.5,\"Close\":824.5,\"High\":824.5,\"Low\":824.25,\"Volume\":33000,\"Date\":\"2024-11-27 02:02:00 PM\"},{\"ScripCode\":38694,\"Open\":824.85,\"Close\":824.45,\"High\":825.45,\"Low\":824.45,\"Volume\":61875,\"Date\":\"2024-11-27 02:03:00 PM\"},{\"ScripCode\":38694,\"Open\":824.45,\"Close\":826.05,\"High\":826.05,\"Low\":824.45,\"Volume\":44550,\"Date\":\"2024-11-27 02:04:00 PM\"},{\"ScripCode\":38694,\"Open\":826.05,\"Close\":825.2,\"High\":826.05,\"Low\":825.2,\"Volume\":9075,\"Date\":\"2024-11-27 02:05:00 PM\"},{\"ScripCode\":38694,\"Open\":825.2,\"Close\":825.55,\"High\":825.65,\"Low\":825.2,\"Volume\":25575,\"Date\":\"2024-11-27 02:06:00 PM\"},{\"ScripCode\":38694,\"Open\":825.45,\"Close\":825.3,\"High\":825.5,\"Low\":825.3,\"Volume\":13200,\"Date\":\"2024-11-27 02:07:00 PM\"},{\"ScripCode\":38694,\"Open\":825.3,\"Close\":824.95,\"High\":825.3,\"Low\":824.95,\"Volume\":20625,\"Date\":\"2024-11-27 02:08:00 PM\"},{\"ScripCode\":38694,\"Open\":824.95,\"Close\":825.5,\"High\":825.5,\"Low\":824.55,\"Volume\":49500,\"Date\":\"2024-11-27 02:09:00 PM\"},{\"ScripCode\":38694,\"Open\":825.5,\"Close\":824.9,\"High\":825.7,\"Low\":824.5,\"Volume\":48675,\"Date\":\"2024-11-27 02:10:00 PM\"},{\"ScripCode\":38694,\"Open\":824.9,\"Close\":824.6,\"High\":824.9,\"Low\":824.6,\"Volume\":17325,\"Date\":\"2024-11-27 02:11:00 PM\"},{\"ScripCode\":38694,\"Open\":824.6,\"Close\":824.15,\"High\":824.9,\"Low\":824.15,\"Volume\":22275,\"Date\":\"2024-11-27 02:12:00 PM\"},{\"ScripCode\":38694,\"Open\":823.9,\"Close\":824,\"High\":824,\"Low\":823.55,\"Volume\":10725,\"Date\":\"2024-11-27 02:13:00 PM\"},{\"ScripCode\":38694,\"Open\":824,\"Close\":824.3,\"High\":824.3,\"Low\":824,\"Volume\":56925,\"Date\":\"2024-11-27 02:14:00 PM\"},{\"ScripCode\":38694,\"Open\":823.9,\"Close\":824.6,\"High\":824.6,\"Low\":823.9,\"Volume\":14025,\"Date\":\"2024-11-27 02:15:00 PM\"},{\"ScripCode\":38694,\"Open\":824.6,\"Close\":823.75,\"High\":824.6,\"Low\":823.75,\"Volume\":6600,\"Date\":\"2024-11-27 02:16:00 PM\"},{\"ScripCode\":38694,\"Open\":824,\"Close\":823.8,\"High\":824.2,\"Low\":823.8,\"Volume\":32175,\"Date\":\"2024-11-27 02:17:00 PM\"},{\"ScripCode\":38694,\"Open\":823.8,\"Close\":824,\"High\":824.2,\"Low\":823.8,\"Volume\":7425,\"Date\":\"2024-11-27 02:18:00 PM\"},{\"ScripCode\":38694,\"Open\":824,\"Close\":824.55,\"High\":824.55,\"Low\":824,\"Volume\":14850,\"Date\":\"2024-11-27 02:19:00 PM\"},{\"ScripCode\":38694,\"Open\":824.8,\"Close\":824.8,\"High\":824.8,\"Low\":824.8,\"Volume\":6600,\"Date\":\"2024-11-27 02:20:00 PM\"},{\"ScripCode\":38694,\"Open\":824.8,\"Close\":824.4,\"High\":824.8,\"Low\":824.3,\"Volume\":13200,\"Date\":\"2024-11-27 02:21:00 PM\"},{\"ScripCode\":38694,\"Open\":824.4,\"Close\":824.4,\"High\":824.4,\"Low\":824.4,\"Volume\":6600,\"Date\":\"2024-11-27 02:22:00 PM\"},{\"ScripCode\":38694,\"Open\":824.4,\"Close\":824.1,\"High\":824.4,\"Low\":823.6,\"Volume\":23925,\"Date\":\"2024-11-27 02:23:00 PM\"},{\"ScripCode\":38694,\"Open\":824.1,\"Close\":824.15,\"High\":824.15,\"Low\":824.1,\"Volume\":10725,\"Date\":\"2024-11-27 02:24:00 PM\"},{\"ScripCode\":38694,\"Open\":824.15,\"Close\":824.45,\"High\":824.45,\"Low\":824,\"Volume\":18150,\"Date\":\"2024-11-27 02:25:00 PM\"},{\"ScripCode\":38694,\"Open\":824.15,\"Close\":824.35,\"High\":824.35,\"Low\":823.8,\"Volume\":11550,\"Date\":\"2024-11-27 02:26:00 PM\"},{\"ScripCode\":38694,\"Open\":824.35,\"Close\":824.45,\"High\":824.55,\"Low\":824.35,\"Volume\":17325,\"Date\":\"2024-11-27 02:27:00 PM\"},{\"ScripCode\":38694,\"Open\":824.45,\"Close\":825,\"High\":825,\"Low\":824.45,\"Volume\":14025,\"Date\":\"2024-11-27 02:28:00 PM\"},{\"ScripCode\":38694,\"Open\":825,\"Close\":825.8,\"High\":825.8,\"Low\":824.75,\"Volume\":15675,\"Date\":\"2024-11-27 02:29:00 PM\"},{\"ScripCode\":38694,\"Open\":825.5,\"Close\":824.45,\"High\":825.5,\"Low\":824.45,\"Volume\":11550,\"Date\":\"2024-11-27 02:30:00 PM\"},{\"ScripCode\":38694,\"Open\":824.5,\"Close\":824.9,\"High\":824.9,\"Low\":824.5,\"Volume\":28050,\"Date\":\"2024-11-27 02:31:00 PM\"},{\"ScripCode\":38694,\"Open\":824.95,\"Close\":824.7,\"High\":824.95,\"Low\":824.7,\"Volume\":9900,\"Date\":\"2024-11-27 02:32:00 PM\"},{\"ScripCode\":38694,\"Open\":824.7,\"Close\":825,\"High\":825,\"Low\":824.7,\"Volume\":22275,\"Date\":\"2024-11-27 02:33:00 PM\"},{\"ScripCode\":38694,\"Open\":824.8,\"Close\":824.9,\"High\":825,\"Low\":824.8,\"Volume\":6600,\"Date\":\"2024-11-27 02:34:00 PM\"},{\"ScripCode\":38694,\"Open\":824.9,\"Close\":824.85,\"High\":825.4,\"Low\":824.85,\"Volume\":19800,\"Date\":\"2024-11-27 02:35:00 PM\"},{\"ScripCode\":38694,\"Open\":824.85,\"Close\":825,\"High\":825,\"Low\":824.85,\"Volume\":18975,\"Date\":\"2024-11-27 02:36:00 PM\"},{\"ScripCode\":38694,\"Open\":825,\"Close\":825.9,\"High\":825.9,\"Low\":825,\"Volume\":26400,\"Date\":\"2024-11-27 02:37:00 PM\"},{\"ScripCode\":38694,\"Open\":825.35,\"Close\":824.7,\"High\":825.35,\"Low\":824.7,\"Volume\":15675,\"Date\":\"2024-11-27 02:38:00 PM\"},{\"ScripCode\":38694,\"Open\":824.7,\"Close\":824.8,\"High\":824.8,\"Low\":824.6,\"Volume\":7425,\"Date\":\"2024-11-27 02:39:00 PM\"},{\"ScripCode\":38694,\"Open\":824.9,\"Close\":824.9,\"High\":824.9,\"Low\":824.9,\"Volume\":12375,\"Date\":\"2024-11-27 02:40:00 PM\"},{\"ScripCode\":38694,\"Open\":824.9,\"Close\":824.9,\"High\":824.9,\"Low\":824.9,\"Volume\":15675,\"Date\":\"2024-11-27 02:41:00 PM\"},{\"ScripCode\":38694,\"Open\":824.9,\"Close\":825.1,\"High\":825.1,\"Low\":824.9,\"Volume\":11550,\"Date\":\"2024-11-27 02:42:00 PM\"},{\"ScripCode\":38694,\"Open\":825.2,\"Close\":825,\"High\":825.2,\"Low\":825,\"Volume\":12375,\"Date\":\"2024-11-27 02:43:00 PM\"},{\"ScripCode\":38694,\"Open\":824.95,\"Close\":824.95,\"High\":824.95,\"Low\":824.95,\"Volume\":18975,\"Date\":\"2024-11-27 02:44:00 PM\"},{\"ScripCode\":38694,\"Open\":824.7,\"Close\":824.75,\"High\":824.9,\"Low\":824.7,\"Volume\":18975,\"Date\":\"2024-11-27 02:45:00 PM\"},{\"ScripCode\":38694,\"Open\":824.75,\"Close\":824.55,\"High\":824.75,\"Low\":824.55,\"Volume\":33825,\"Date\":\"2024-11-27 02:46:00 PM\"},{\"ScripCode\":38694,\"Open\":824.35,\"Close\":824.8,\"High\":824.8,\"Low\":824.35,\"Volume\":15675,\"Date\":\"2024-11-27 02:47:00 PM\"},{\"ScripCode\":38694,\"Open\":824.8,\"Close\":824.55,\"High\":824.85,\"Low\":824.5,\"Volume\":10725,\"Date\":\"2024-11-27 02:48:00 PM\"},{\"ScripCode\":38694,\"Open\":824.55,\"Close\":824.5,\"High\":824.55,\"Low\":824.5,\"Volume\":14850,\"Date\":\"2024-11-27 02:49:00 PM\"},{\"ScripCode\":38694,\"Open\":824.5,\"Close\":824.05,\"High\":824.5,\"Low\":824.05,\"Volume\":18975,\"Date\":\"2024-11-27 02:50:00 PM\"},{\"ScripCode\":38694,\"Open\":824.2,\"Close\":824.05,\"High\":824.3,\"Low\":824.05,\"Volume\":10725,\"Date\":\"2024-11-27 02:51:00 PM\"},{\"ScripCode\":38694,\"Open\":824.05,\"Close\":824.25,\"High\":824.3,\"Low\":824.05,\"Volume\":15675,\"Date\":\"2024-11-27 02:52:00 PM\"},{\"ScripCode\":38694,\"Open\":824.25,\"Close\":824,\"High\":824.25,\"Low\":823.9,\"Volume\":30525,\"Date\":\"2024-11-27 02:53:00 PM\"},{\"ScripCode\":38694,\"Open\":824,\"Close\":824.7,\"High\":824.7,\"Low\":823.8,\"Volume\":46200,\"Date\":\"2024-11-27 02:54:00 PM\"},{\"ScripCode\":38694,\"Open\":824.9,\"Close\":824.85,\"High\":824.9,\"Low\":824.7,\"Volume\":17325,\"Date\":\"2024-11-27 02:55:00 PM\"},{\"ScripCode\":38694,\"Open\":824.95,\"Close\":824.4,\"High\":824.95,\"Low\":824.4,\"Volume\":31350,\"Date\":\"2024-11-27 02:56:00 PM\"},{\"ScripCode\":38694,\"Open\":824.4,\"Close\":824.5,\"High\":824.5,\"Low\":824.4,\"Volume\":12375,\"Date\":\"2024-11-27 02:57:00 PM\"},{\"ScripCode\":38694,\"Open\":824.5,\"Close\":824.8,\"High\":824.8,\"Low\":824.5,\"Volume\":28050,\"Date\":\"2024-11-27 02:58:00 PM\"},{\"ScripCode\":38694,\"Open\":824.8,\"Close\":824.8,\"High\":824.8,\"Low\":824.8,\"Volume\":9075,\"Date\":\"2024-11-27 02:59:00 PM\"},{\"ScripCode\":38694,\"Open\":824.7,\"Close\":824.3,\"High\":824.7,\"Low\":824.3,\"Volume\":15675,\"Date\":\"2024-11-27 03:00:00 PM\"},{\"ScripCode\":38694,\"Open\":824.25,\"Close\":823.95,\"High\":824.3,\"Low\":823.95,\"Volume\":28050,\"Date\":\"2024-11-27 03:01:00 PM\"},{\"ScripCode\":38694,\"Open\":823.95,\"Close\":824.2,\"High\":824.5,\"Low\":823.95,\"Volume\":40425,\"Date\":\"2024-11-27 03:02:00 PM\"},{\"ScripCode\":38694,\"Open\":824.2,\"Close\":824.85,\"High\":824.85,\"Low\":824.1,\"Volume\":34650,\"Date\":\"2024-11-27 03:03:00 PM\"},{\"ScripCode\":38694,\"Open\":824.85,\"Close\":824,\"High\":824.85,\"Low\":824,\"Volume\":11550,\"Date\":\"2024-11-27 03:04:00 PM\"},{\"ScripCode\":38694,\"Open\":824,\"Close\":824.1,\"High\":824.2,\"Low\":824,\"Volume\":18975,\"Date\":\"2024-11-27 03:05:00 PM\"},{\"ScripCode\":38694,\"Open\":824.2,\"Close\":823.8,\"High\":824.2,\"Low\":823.8,\"Volume\":18975,\"Date\":\"2024-11-27 03:06:00 PM\"},{\"ScripCode\":38694,\"Open\":823.75,\"Close\":823.65,\"High\":823.75,\"Low\":823.65,\"Volume\":19800,\"Date\":\"2024-11-27 03:07:00 PM\"},{\"ScripCode\":38694,\"Open\":823.8,\"Close\":824,\"High\":824,\"Low\":823.8,\"Volume\":13200,\"Date\":\"2024-11-27 03:08:00 PM\"},{\"ScripCode\":38694,\"Open\":824,\"Close\":823.95,\"High\":824,\"Low\":823.95,\"Volume\":14025,\"Date\":\"2024-11-27 03:09:00 PM\"},{\"ScripCode\":38694,\"Open\":824,\"Close\":824.65,\"High\":824.65,\"Low\":824,\"Volume\":20625,\"Date\":\"2024-11-27 03:10:00 PM\"},{\"ScripCode\":38694,\"Open\":824.65,\"Close\":824.35,\"High\":824.65,\"Low\":824.35,\"Volume\":21450,\"Date\":\"2024-11-27 03:11:00 PM\"},{\"ScripCode\":38694,\"Open\":824.65,\"Close\":824.85,\"High\":824.85,\"Low\":824.65,\"Volume\":12375,\"Date\":\"2024-11-27 03:12:00 PM\"},{\"ScripCode\":38694,\"Open\":824.85,\"Close\":824.55,\"High\":824.85,\"Low\":824.45,\"Volume\":19800,\"Date\":\"2024-11-27 03:13:00 PM\"},{\"ScripCode\":38694,\"Open\":824.5,\"Close\":824.5,\"High\":824.5,\"Low\":824.45,\"Volume\":22275,\"Date\":\"2024-11-27 03:14:00 PM\"},{\"ScripCode\":38694,\"Open\":824.45,\"Close\":824.45,\"High\":824.45,\"Low\":824.45,\"Volume\":33825,\"Date\":\"2024-11-27 03:15:00 PM\"},{\"ScripCode\":38694,\"Open\":824.4,\"Close\":824.45,\"High\":824.45,\"Low\":824.25,\"Volume\":13200,\"Date\":\"2024-11-27 03:16:00 PM\"},{\"ScripCode\":38694,\"Open\":824.75,\"Close\":825,\"High\":825,\"Low\":824.75,\"Volume\":10725,\"Date\":\"2024-11-27 03:17:00 PM\"},{\"ScripCode\":38694,\"Open\":824.75,\"Close\":825,\"High\":825,\"Low\":824.75,\"Volume\":27225,\"Date\":\"2024-11-27 03:18:00 PM\"},{\"ScripCode\":38694,\"Open\":825,\"Close\":825.3,\"High\":825.3,\"Low\":824.85,\"Volume\":9075,\"Date\":\"2024-11-27 03:19:00 PM\"},{\"ScripCode\":38694,\"Open\":825.2,\"Close\":825.3,\"High\":825.3,\"Low\":824.95,\"Volume\":18150,\"Date\":\"2024-11-27 03:20:00 PM\"},{\"ScripCode\":38694,\"Open\":825.3,\"Close\":825.05,\"High\":825.35,\"Low\":825.05,\"Volume\":33000,\"Date\":\"2024-11-27 03:21:00 PM\"},{\"ScripCode\":38694,\"Open\":824.9,\"Close\":825.5,\"High\":825.5,\"Low\":824.9,\"Volume\":14025,\"Date\":\"2024-11-27 03:22:00 PM\"},{\"ScripCode\":38694,\"Open\":825.5,\"Close\":824,\"High\":825.5,\"Low\":824,\"Volume\":75900,\"Date\":\"2024-11-27 03:23:00 PM\"},{\"ScripCode\":38694,\"Open\":823.9,\"Close\":823.7,\"High\":824.15,\"Low\":823.15,\"Volume\":98175,\"Date\":\"2024-11-27 03:24:00 PM\"},{\"ScripCode\":38694,\"Open\":823.3,\"Close\":822.55,\"High\":823.5,\"Low\":822.55,\"Volume\":81675,\"Date\":\"2024-11-27 03:25:00 PM\"},{\"ScripCode\":38694,\"Open\":822.55,\"Close\":824.3,\"High\":824.3,\"Low\":822.55,\"Volume\":39600,\"Date\":\"2024-11-27 03:26:00 PM\"},{\"ScripCode\":38694,\"Open\":824.3,\"Close\":824.8,\"High\":824.8,\"Low\":824.25,\"Volume\":47025,\"Date\":\"2024-11-27 03:27:00 PM\"},{\"ScripCode\":38694,\"Open\":824.8,\"Close\":824.8,\"High\":824.85,\"Low\":824.55,\"Volume\":28050,\"Date\":\"2024-11-27 03:28:00 PM\"},{\"ScripCode\":38694,\"Open\":824.75,\"Close\":824.9,\"High\":825.45,\"Low\":824.2,\"Volume\":62700,\"Date\":\"2024-11-27 03:29:00 PM\"},{\"ScripCode\":38694,\"Open\":825.4,\"Close\":825.4,\"High\":825.4,\"Low\":825.4,\"Volume\":1650,\"Date\":\"2024-11-27 03:30:00 PM\"},{\"ScripCode\":38694,\"Open\":823.05,\"Close\":821,\"High\":823.05,\"Low\":819.75,\"Volume\":24750,\"Date\":\"2024-11-28 09:15:00 AM\"},{\"ScripCode\":38694,\"Open\":820.8,\"Close\":820.65,\"High\":821.8,\"Low\":820.5,\"Volume\":14025,\"Date\":\"2024-11-28 09:16:00 AM\"},{\"ScripCode\":38694,\"Open\":819.65,\"Close\":817.9,\"High\":820.55,\"Low\":817.4,\"Volume\":28050,\"Date\":\"2024-11-28 09:17:00 AM\"},{\"ScripCode\":38694,\"Open\":818.2,\"Close\":821.2,\"High\":821.95,\"Low\":817.95,\"Volume\":17325,\"Date\":\"2024-11-28 09:18:00 AM\"},{\"ScripCode\":38694,\"Open\":821.9,\"Close\":822.9,\"High\":822.9,\"Low\":821.3,\"Volume\":14850,\"Date\":\"2024-11-28 09:19:00 AM\"},{\"ScripCode\":38694,\"Open\":822.2,\"Close\":821.85,\"High\":822.4,\"Low\":821.3,\"Volume\":4950,\"Date\":\"2024-11-28 09:20:00 AM\"},{\"ScripCode\":38694,\"Open\":822.4,\"Close\":821.75,\"High\":822.4,\"Low\":821.75,\"Volume\":4950,\"Date\":\"2024-11-28 09:21:00 AM\"},{\"ScripCode\":38694,\"Open\":822.4,\"Close\":821.85,\"High\":822.7,\"Low\":821.85,\"Volume\":28050,\"Date\":\"2024-11-28 09:22:00 AM\"},{\"ScripCode\":38694,\"Open\":822,\"Close\":823,\"High\":823,\"Low\":821.65,\"Volume\":21450,\"Date\":\"2024-11-28 09:23:00 AM\"},{\"ScripCode\":38694,\"Open\":823.1,\"Close\":822.85,\"High\":823.85,\"Low\":822.35,\"Volume\":43725,\"Date\":\"2024-11-28 09:24:00 AM\"},{\"ScripCode\":38694,\"Open\":822.65,\"Close\":823.05,\"High\":823.05,\"Low\":821.8,\"Volume\":20625,\"Date\":\"2024-11-28 09:25:00 AM\"},{\"ScripCode\":38694,\"Open\":822.45,\"Close\":821.6,\"High\":822.45,\"Low\":821.6,\"Volume\":3300,\"Date\":\"2024-11-28 09:26:00 AM\"},{\"ScripCode\":38694,\"Open\":821,\"Close\":820.65,\"High\":821,\"Low\":820.65,\"Volume\":6600,\"Date\":\"2024-11-28 09:27:00 AM\"},{\"ScripCode\":38694,\"Open\":821,\"Close\":822.7,\"High\":822.75,\"Low\":820.95,\"Volume\":10725,\"Date\":\"2024-11-28 09:28:00 AM\"},{\"ScripCode\":38694,\"Open\":823,\"Close\":823.05,\"High\":823.5,\"Low\":822.8,\"Volume\":13200,\"Date\":\"2024-11-28 09:29:00 AM\"},{\"ScripCode\":38694,\"Open\":823.5,\"Close\":823.75,\"High\":824.5,\"Low\":823.3,\"Volume\":18150,\"Date\":\"2024-11-28 09:30:00 AM\"},{\"ScripCode\":38694,\"Open\":824.95,\"Close\":826.9,\"High\":826.9,\"Low\":824.65,\"Volume\":41250,\"Date\":\"2024-11-28 09:31:00 AM\"},{\"ScripCode\":38694,\"Open\":826.3,\"Close\":825.3,\"High\":826.85,\"Low\":825.3,\"Volume\":14025,\"Date\":\"2024-11-28 09:32:00 AM\"},{\"ScripCode\":38694,\"Open\":825.6,\"Close\":827,\"High\":827,\"Low\":825.6,\"Volume\":17325,\"Date\":\"2024-11-28 09:33:00 AM\"},{\"ScripCode\":38694,\"Open\":826.6,\"Close\":825.8,\"High\":826.6,\"Low\":825.8,\"Volume\":8250,\"Date\":\"2024-11-28 09:34:00 AM\"},{\"ScripCode\":38694,\"Open\":825.5,\"Close\":825.3,\"High\":825.5,\"Low\":825.3,\"Volume\":2475,\"Date\":\"2024-11-28 09:35:00 AM\"},{\"ScripCode\":38694,\"Open\":824.4,\"Close\":823,\"High\":824.4,\"Low\":823,\"Volume\":28050,\"Date\":\"2024-11-28 09:36:00 AM\"},{\"ScripCode\":38694,\"Open\":823.15,\"Close\":823.2,\"High\":823.7,\"Low\":823.15,\"Volume\":37950,\"Date\":\"2024-11-28 09:37:00 AM\"},{\"ScripCode\":38694,\"Open\":823.2,\"Close\":822.4,\"High\":823.2,\"Low\":822.4,\"Volume\":72600,\"Date\":\"2024-11-28 09:38:00 AM\"},{\"ScripCode\":38694,\"Open\":822.4,\"Close\":822.5,\"High\":822.5,\"Low\":822.3,\"Volume\":14850,\"Date\":\"2024-11-28 09:39:00 AM\"},{\"ScripCode\":38694,\"Open\":822.5,\"Close\":821.9,\"High\":822.5,\"Low\":821.75,\"Volume\":14850,\"Date\":\"2024-11-28 09:40:00 AM\"},{\"ScripCode\":38694,\"Open\":822.2,\"Close\":821.35,\"High\":822.2,\"Low\":820.5,\"Volume\":22275,\"Date\":\"2024-11-28 09:41:00 AM\"},{\"ScripCode\":38694,\"Open\":821.35,\"Close\":820.5,\"High\":821.35,\"Low\":820.5,\"Volume\":19800,\"Date\":\"2024-11-28 09:42:00 AM\"},{\"ScripCode\":38694,\"Open\":819.65,\"Close\":820.15,\"High\":820.95,\"Low\":819,\"Volume\":176550,\"Date\":\"2024-11-28 09:43:00 AM\"},{\"ScripCode\":38694,\"Open\":820.5,\"Close\":820.2,\"High\":820.7,\"Low\":820.15,\"Volume\":160050,\"Date\":\"2024-11-28 09:44:00 AM\"},{\"ScripCode\":38694,\"Open\":820.5,\"Close\":820.35,\"High\":820.5,\"Low\":819.7,\"Volume\":31350,\"Date\":\"2024-11-28 09:45:00 AM\"},{\"ScripCode\":38694,\"Open\":820.35,\"Close\":819.9,\"High\":820.5,\"Low\":819.8,\"Volume\":80025,\"Date\":\"2024-11-28 09:46:00 AM\"},{\"ScripCode\":38694,\"Open\":820.3,\"Close\":820.3,\"High\":820.3,\"Low\":820.3,\"Volume\":7425,\"Date\":\"2024-11-28 09:47:00 AM\"},{\"ScripCode\":38694,\"Open\":821,\"Close\":821.65,\"High\":822.05,\"Low\":821,\"Volume\":28050,\"Date\":\"2024-11-28 09:48:00 AM\"},{\"ScripCode\":38694,\"Open\":821.2,\"Close\":820.6,\"High\":821.7,\"Low\":820.6,\"Volume\":9075,\"Date\":\"2024-11-28 09:49:00 AM\"},{\"ScripCode\":38694,\"Open\":821.15,\"Close\":822.1,\"High\":822.1,\"Low\":821.15,\"Volume\":20625,\"Date\":\"2024-11-28 09:50:00 AM\"},{\"ScripCode\":38694,\"Open\":822.05,\"Close\":822.95,\"High\":822.95,\"Low\":821.8,\"Volume\":16500,\"Date\":\"2024-11-28 09:51:00 AM\"},{\"ScripCode\":38694,\"Open\":822.85,\"Close\":822.95,\"High\":823,\"Low\":822.4,\"Volume\":10725,\"Date\":\"2024-11-28 09:52:00 AM\"},{\"ScripCode\":38694,\"Open\":822.05,\"Close\":822.15,\"High\":822.15,\"Low\":822.05,\"Volume\":3300,\"Date\":\"2024-11-28 09:53:00 AM\"},{\"ScripCode\":38694,\"Open\":822.7,\"Close\":822.7,\"High\":822.7,\"Low\":822.15,\"Volume\":6600,\"Date\":\"2024-11-28 09:54:00 AM\"},{\"ScripCode\":38694,\"Open\":822,\"Close\":822,\"High\":822,\"Low\":822,\"Volume\":4125,\"Date\":\"2024-11-28 09:55:00 AM\"},{\"ScripCode\":38694,\"Open\":822.5,\"Close\":822.35,\"High\":822.5,\"Low\":821.7,\"Volume\":7425,\"Date\":\"2024-11-28 09:56:00 AM\"},{\"ScripCode\":38694,\"Open\":822.15,\"Close\":821.3,\"High\":822.15,\"Low\":821.3,\"Volume\":4125,\"Date\":\"2024-11-28 09:57:00 AM\"},{\"ScripCode\":38694,\"Open\":821.45,\"Close\":821.4,\"High\":821.55,\"Low\":821.4,\"Volume\":3300,\"Date\":\"2024-11-28 09:58:00 AM\"},{\"ScripCode\":38694,\"Open\":820.95,\"Close\":821.35,\"High\":821.35,\"Low\":820.95,\"Volume\":4950,\"Date\":\"2024-11-28 09:59:00 AM\"},{\"ScripCode\":38694,\"Open\":821.4,\"Close\":821.35,\"High\":821.4,\"Low\":820.95,\"Volume\":4950,\"Date\":\"2024-11-28 10:00:00 AM\"},{\"ScripCode\":38694,\"Open\":821.15,\"Close\":821.25,\"High\":821.35,\"Low\":820.9,\"Volume\":7425,\"Date\":\"2024-11-28 10:01:00 AM\"},{\"ScripCode\":38694,\"Open\":821.2,\"Close\":821.35,\"High\":821.35,\"Low\":821.2,\"Volume\":15675,\"Date\":\"2024-11-28 10:02:00 AM\"},{\"ScripCode\":38694,\"Open\":821.65,\"Close\":821.65,\"High\":821.65,\"Low\":821.65,\"Volume\":825,\"Date\":\"2024-11-28 10:03:00 AM\"},{\"ScripCode\":38694,\"Open\":821.3,\"Close\":821.7,\"High\":821.7,\"Low\":821.15,\"Volume\":31350,\"Date\":\"2024-11-28 10:04:00 AM\"},{\"ScripCode\":38694,\"Open\":821.8,\"Close\":822,\"High\":822,\"Low\":821.5,\"Volume\":4950,\"Date\":\"2024-11-28 10:05:00 AM\"},{\"ScripCode\":38694,\"Open\":822.05,\"Close\":822.35,\"High\":822.35,\"Low\":822.05,\"Volume\":18150,\"Date\":\"2024-11-28 10:06:00 AM\"},{\"ScripCode\":38694,\"Open\":821.35,\"Close\":821.9,\"High\":821.9,\"Low\":821.1,\"Volume\":8250,\"Date\":\"2024-11-28 10:07:00 AM\"},{\"ScripCode\":38694,\"Open\":822.6,\"Close\":823,\"High\":823,\"Low\":822.55,\"Volume\":60225,\"Date\":\"2024-11-28 10:08:00 AM\"},{\"ScripCode\":38694,\"Open\":823.05,\"Close\":822.6,\"High\":823.05,\"Low\":822.6,\"Volume\":10725,\"Date\":\"2024-11-28 10:09:00 AM\"},{\"ScripCode\":38694,\"Open\":822.65,\"Close\":822,\"High\":822.65,\"Low\":822,\"Volume\":8250,\"Date\":\"2024-11-28 10:10:00 AM\"},{\"ScripCode\":38694,\"Open\":821.4,\"Close\":821.45,\"High\":821.55,\"Low\":821,\"Volume\":28875,\"Date\":\"2024-11-28 10:11:00 AM\"},{\"ScripCode\":38694,\"Open\":821.45,\"Close\":821.4,\"High\":822,\"Low\":821.05,\"Volume\":12375,\"Date\":\"2024-11-28 10:12:00 AM\"},{\"ScripCode\":38694,\"Open\":821,\"Close\":821,\"High\":821.1,\"Low\":821,\"Volume\":11550,\"Date\":\"2024-11-28 10:13:00 AM\"},{\"ScripCode\":38694,\"Open\":821,\"Close\":820.85,\"High\":821,\"Low\":820.85,\"Volume\":4950,\"Date\":\"2024-11-28 10:14:00 AM\"},{\"ScripCode\":38694,\"Open\":820.85,\"Close\":821.8,\"High\":821.8,\"Low\":820.85,\"Volume\":37950,\"Date\":\"2024-11-28 10:15:00 AM\"},{\"ScripCode\":38694,\"Open\":822,\"Close\":821.05,\"High\":822,\"Low\":821.05,\"Volume\":14850,\"Date\":\"2024-11-28 10:16:00 AM\"},{\"ScripCode\":38694,\"Open\":820.9,\"Close\":820.5,\"High\":820.9,\"Low\":820.5,\"Volume\":7425,\"Date\":\"2024-11-28 10:17:00 AM\"},{\"ScripCode\":38694,\"Open\":820.5,\"Close\":820.5,\"High\":820.5,\"Low\":820.5,\"Volume\":8250,\"Date\":\"2024-11-28 10:18:00 AM\"},{\"ScripCode\":38694,\"Open\":820.5,\"Close\":821.4,\"High\":821.4,\"Low\":820.5,\"Volume\":59400,\"Date\":\"2024-11-28 10:19:00 AM\"},{\"ScripCode\":38694,\"Open\":821.4,\"Close\":822,\"High\":822,\"Low\":821.4,\"Volume\":56100,\"Date\":\"2024-11-28 10:20:00 AM\"},{\"ScripCode\":38694,\"Open\":822.5,\"Close\":822.5,\"High\":822.5,\"Low\":822.5,\"Volume\":3300,\"Date\":\"2024-11-28 10:21:00 AM\"},{\"ScripCode\":38694,\"Open\":823,\"Close\":823.5,\"High\":823.5,\"Low\":823,\"Volume\":16500,\"Date\":\"2024-11-28 10:22:00 AM\"},{\"ScripCode\":38694,\"Open\":823.5,\"Close\":823.25,\"High\":823.5,\"Low\":823.2,\"Volume\":4950,\"Date\":\"2024-11-28 10:23:00 AM\"},{\"ScripCode\":38694,\"Open\":823.25,\"Close\":823.35,\"High\":823.35,\"Low\":823.25,\"Volume\":13200,\"Date\":\"2024-11-28 10:24:00 AM\"},{\"ScripCode\":38694,\"Open\":823.35,\"Close\":823.55,\"High\":823.55,\"Low\":823.35,\"Volume\":2475,\"Date\":\"2024-11-28 10:25:00 AM\"},{\"ScripCode\":38694,\"Open\":823.75,\"Close\":824.4,\"High\":824.4,\"Low\":823.5,\"Volume\":24750,\"Date\":\"2024-11-28 10:26:00 AM\"},{\"ScripCode\":38694,\"Open\":824.45,\"Close\":824.05,\"High\":824.8,\"Low\":824.05,\"Volume\":18975,\"Date\":\"2024-11-28 10:27:00 AM\"},{\"ScripCode\":38694,\"Open\":823.75,\"Close\":823.05,\"High\":823.75,\"Low\":823.05,\"Volume\":4125,\"Date\":\"2024-11-28 10:28:00 AM\"},{\"ScripCode\":38694,\"Open\":823.15,\"Close\":822,\"High\":823.15,\"Low\":822,\"Volume\":8250,\"Date\":\"2024-11-28 10:29:00 AM\"},{\"ScripCode\":38694,\"Open\":822,\"Close\":822.35,\"High\":822.6,\"Low\":821.75,\"Volume\":11550,\"Date\":\"2024-11-28 10:30:00 AM\"},{\"ScripCode\":38694,\"Open\":821.95,\"Close\":821.6,\"High\":821.95,\"Low\":821.6,\"Volume\":5775,\"Date\":\"2024-11-28 10:31:00 AM\"},{\"ScripCode\":38694,\"Open\":821.6,\"Close\":822,\"High\":822,\"Low\":821.55,\"Volume\":28050,\"Date\":\"2024-11-28 10:32:00 AM\"},{\"ScripCode\":38694,\"Open\":821.4,\"Close\":820.2,\"High\":821.4,\"Low\":820.2,\"Volume\":11550,\"Date\":\"2024-11-28 10:33:00 AM\"},{\"ScripCode\":38694,\"Open\":819.1,\"Close\":819.15,\"High\":819.15,\"Low\":819.1,\"Volume\":9075,\"Date\":\"2024-11-28 10:34:00 AM\"},{\"ScripCode\":38694,\"Open\":819.95,\"Close\":819,\"High\":819.95,\"Low\":819,\"Volume\":7425,\"Date\":\"2024-11-28 10:35:00 AM\"},{\"ScripCode\":38694,\"Open\":819.4,\"Close\":818.8,\"High\":819.4,\"Low\":818.8,\"Volume\":37125,\"Date\":\"2024-11-28 10:36:00 AM\"},{\"ScripCode\":38694,\"Open\":819,\"Close\":818.8,\"High\":819,\"Low\":818.4,\"Volume\":18150,\"Date\":\"2024-11-28 10:37:00 AM\"},{\"ScripCode\":38694,\"Open\":818.2,\"Close\":818.15,\"High\":818.8,\"Low\":818.05,\"Volume\":8250,\"Date\":\"2024-11-28 10:38:00 AM\"},{\"ScripCode\":38694,\"Open\":819,\"Close\":818.4,\"High\":819.05,\"Low\":818.4,\"Volume\":6600,\"Date\":\"2024-11-28 10:39:00 AM\"},{\"ScripCode\":38694,\"Open\":818.8,\"Close\":818.1,\"High\":818.8,\"Low\":818.1,\"Volume\":9900,\"Date\":\"2024-11-28 10:40:00 AM\"},{\"ScripCode\":38694,\"Open\":818.15,\"Close\":817.9,\"High\":818.2,\"Low\":817.9,\"Volume\":14850,\"Date\":\"2024-11-28 10:41:00 AM\"},{\"ScripCode\":38694,\"Open\":817.5,\"Close\":818.5,\"High\":818.5,\"Low\":817.5,\"Volume\":18150,\"Date\":\"2024-11-28 10:42:00 AM\"},{\"ScripCode\":38694,\"Open\":818.5,\"Close\":819.2,\"High\":819.65,\"Low\":818.5,\"Volume\":28050,\"Date\":\"2024-11-28 10:43:00 AM\"},{\"ScripCode\":38694,\"Open\":819,\"Close\":820.5,\"High\":820.5,\"Low\":819,\"Volume\":21450,\"Date\":\"2024-11-28 10:44:00 AM\"},{\"ScripCode\":38694,\"Open\":820.5,\"Close\":819.5,\"High\":820.5,\"Low\":819.5,\"Volume\":9075,\"Date\":\"2024-11-28 10:45:00 AM\"},{\"ScripCode\":38694,\"Open\":819.65,\"Close\":819.6,\"High\":819.75,\"Low\":819.6,\"Volume\":6600,\"Date\":\"2024-11-28 10:46:00 AM\"},{\"ScripCode\":38694,\"Open\":819.6,\"Close\":819.4,\"High\":819.75,\"Low\":819.4,\"Volume\":14025,\"Date\":\"2024-11-28 10:47:00 AM\"},{\"ScripCode\":38694,\"Open\":819,\"Close\":818.2,\"High\":819,\"Low\":818.2,\"Volume\":4950,\"Date\":\"2024-11-28 10:48:00 AM\"},{\"ScripCode\":38694,\"Open\":818.05,\"Close\":817.85,\"High\":818.05,\"Low\":817.6,\"Volume\":12375,\"Date\":\"2024-11-28 10:49:00 AM\"},{\"ScripCode\":38694,\"Open\":818.5,\"Close\":818.2,\"High\":818.5,\"Low\":818,\"Volume\":2475,\"Date\":\"2024-11-28 10:50:00 AM\"},{\"ScripCode\":38694,\"Open\":818.4,\"Close\":818.5,\"High\":818.5,\"Low\":818.35,\"Volume\":14025,\"Date\":\"2024-11-28 10:51:00 AM\"},{\"ScripCode\":38694,\"Open\":818.65,\"Close\":818.65,\"High\":818.65,\"Low\":818.65,\"Volume\":6600,\"Date\":\"2024-11-28 10:52:00 AM\"},{\"ScripCode\":38694,\"Open\":819.1,\"Close\":818.95,\"High\":819.6,\"Low\":818.95,\"Volume\":8250,\"Date\":\"2024-11-28 10:53:00 AM\"},{\"ScripCode\":38694,\"Open\":819.45,\"Close\":818.9,\"High\":819.45,\"Low\":818.9,\"Volume\":4950,\"Date\":\"2024-11-28 10:54:00 AM\"},{\"ScripCode\":38694,\"Open\":818.9,\"Close\":818.5,\"High\":818.9,\"Low\":818.5,\"Volume\":9075,\"Date\":\"2024-11-28 10:55:00 AM\"},{\"ScripCode\":38694,\"Open\":818.5,\"Close\":818.3,\"High\":818.65,\"Low\":818.3,\"Volume\":14025,\"Date\":\"2024-11-28 10:56:00 AM\"},{\"ScripCode\":38694,\"Open\":818.25,\"Close\":818.3,\"High\":818.75,\"Low\":818.25,\"Volume\":28875,\"Date\":\"2024-11-28 10:57:00 AM\"},{\"ScripCode\":38694,\"Open\":818.2,\"Close\":818.95,\"High\":818.95,\"Low\":818.2,\"Volume\":10725,\"Date\":\"2024-11-28 10:58:00 AM\"},{\"ScripCode\":38694,\"Open\":819.25,\"Close\":819.75,\"High\":819.9,\"Low\":818.8,\"Volume\":14025,\"Date\":\"2024-11-28 10:59:00 AM\"},{\"ScripCode\":38694,\"Open\":819.55,\"Close\":820.3,\"High\":820.3,\"Low\":819.55,\"Volume\":14025,\"Date\":\"2024-11-28 11:00:00 AM\"},{\"ScripCode\":38694,\"Open\":820.3,\"Close\":820.5,\"High\":820.5,\"Low\":820.15,\"Volume\":6600,\"Date\":\"2024-11-28 11:01:00 AM\"},{\"ScripCode\":38694,\"Open\":820.5,\"Close\":821.25,\"High\":821.3,\"Low\":820.35,\"Volume\":14850,\"Date\":\"2024-11-28 11:02:00 AM\"},{\"ScripCode\":38694,\"Open\":821.25,\"Close\":820.95,\"High\":821.65,\"Low\":820.95,\"Volume\":9900,\"Date\":\"2024-11-28 11:03:00 AM\"},{\"ScripCode\":38694,\"Open\":821.05,\"Close\":820.65,\"High\":821.05,\"Low\":820,\"Volume\":10725,\"Date\":\"2024-11-28 11:04:00 AM\"},{\"ScripCode\":38694,\"Open\":820.65,\"Close\":820.1,\"High\":820.65,\"Low\":819.7,\"Volume\":5775,\"Date\":\"2024-11-28 11:05:00 AM\"},{\"ScripCode\":38694,\"Open\":820.7,\"Close\":821.25,\"High\":821.5,\"Low\":820.7,\"Volume\":4950,\"Date\":\"2024-11-28 11:06:00 AM\"},{\"ScripCode\":38694,\"Open\":821.1,\"Close\":820.65,\"High\":821.1,\"Low\":820.35,\"Volume\":12375,\"Date\":\"2024-11-28 11:07:00 AM\"},{\"ScripCode\":38694,\"Open\":819.75,\"Close\":820.05,\"High\":820.05,\"Low\":819.3,\"Volume\":14850,\"Date\":\"2024-11-28 11:08:00 AM\"},{\"ScripCode\":38694,\"Open\":819.45,\"Close\":819.3,\"High\":819.6,\"Low\":819.3,\"Volume\":4125,\"Date\":\"2024-11-28 11:09:00 AM\"},{\"ScripCode\":38694,\"Open\":819.3,\"Close\":820.1,\"High\":820.1,\"Low\":818.75,\"Volume\":8250,\"Date\":\"2024-11-28 11:10:00 AM\"},{\"ScripCode\":38694,\"Open\":819.15,\"Close\":818.55,\"High\":820.1,\"Low\":818.55,\"Volume\":30525,\"Date\":\"2024-11-28 11:11:00 AM\"},{\"ScripCode\":38694,\"Open\":818.6,\"Close\":817.15,\"High\":818.7,\"Low\":817.15,\"Volume\":53625,\"Date\":\"2024-11-28 11:12:00 AM\"},{\"ScripCode\":38694,\"Open\":817.7,\"Close\":817.9,\"High\":818.1,\"Low\":817.35,\"Volume\":9900,\"Date\":\"2024-11-28 11:13:00 AM\"},{\"ScripCode\":38694,\"Open\":817.55,\"Close\":818,\"High\":818,\"Low\":817.35,\"Volume\":4125,\"Date\":\"2024-11-28 11:14:00 AM\"},{\"ScripCode\":38694,\"Open\":817.6,\"Close\":817.55,\"High\":817.7,\"Low\":817.4,\"Volume\":14850,\"Date\":\"2024-11-28 11:15:00 AM\"},{\"ScripCode\":38694,\"Open\":817.45,\"Close\":816.8,\"High\":817.45,\"Low\":816.8,\"Volume\":34650,\"Date\":\"2024-11-28 11:16:00 AM\"},{\"ScripCode\":38694,\"Open\":816.35,\"Close\":816.15,\"High\":816.7,\"Low\":815.75,\"Volume\":84975,\"Date\":\"2024-11-28 11:17:00 AM\"},{\"ScripCode\":38694,\"Open\":816.2,\"Close\":817,\"High\":817,\"Low\":815.6,\"Volume\":44550,\"Date\":\"2024-11-28 11:18:00 AM\"},{\"ScripCode\":38694,\"Open\":817.25,\"Close\":817.25,\"High\":817.6,\"Low\":816.8,\"Volume\":6600,\"Date\":\"2024-11-28 11:19:00 AM\"},{\"ScripCode\":38694,\"Open\":817.25,\"Close\":817.15,\"High\":817.65,\"Low\":817.15,\"Volume\":12375,\"Date\":\"2024-11-28 11:20:00 AM\"},{\"ScripCode\":38694,\"Open\":817.8,\"Close\":817.45,\"High\":817.8,\"Low\":817.45,\"Volume\":7425,\"Date\":\"2024-11-28 11:21:00 AM\"},{\"ScripCode\":38694,\"Open\":817.4,\"Close\":817.85,\"High\":817.85,\"Low\":817.4,\"Volume\":6600,\"Date\":\"2024-11-28 11:22:00 AM\"},{\"ScripCode\":38694,\"Open\":817.7,\"Close\":817.7,\"High\":817.7,\"Low\":817.7,\"Volume\":1650,\"Date\":\"2024-11-28 11:23:00 AM\"},{\"ScripCode\":38694,\"Open\":817,\"Close\":817.35,\"High\":817.35,\"Low\":816.9,\"Volume\":24750,\"Date\":\"2024-11-28 11:24:00 AM\"},{\"ScripCode\":38694,\"Open\":817.5,\"Close\":817.5,\"High\":817.5,\"Low\":817.2,\"Volume\":29700,\"Date\":\"2024-11-28 11:25:00 AM\"},{\"ScripCode\":38694,\"Open\":817.4,\"Close\":817.55,\"High\":817.9,\"Low\":817.4,\"Volume\":9900,\"Date\":\"2024-11-28 11:26:00 AM\"},{\"ScripCode\":38694,\"Open\":817.55,\"Close\":817.15,\"High\":817.85,\"Low\":817,\"Volume\":6600,\"Date\":\"2024-11-28 11:27:00 AM\"},{\"ScripCode\":38694,\"Open\":817.2,\"Close\":817.25,\"High\":817.25,\"Low\":817.2,\"Volume\":3300,\"Date\":\"2024-11-28 11:28:00 AM\"},{\"ScripCode\":38694,\"Open\":816.85,\"Close\":816.9,\"High\":816.9,\"Low\":816.8,\"Volume\":7425,\"Date\":\"2024-11-28 11:29:00 AM\"},{\"ScripCode\":38694,\"Open\":817.05,\"Close\":817,\"High\":817.05,\"Low\":816.8,\"Volume\":3300,\"Date\":\"2024-11-28 11:30:00 AM\"},{\"ScripCode\":38694,\"Open\":816.8,\"Close\":817.05,\"High\":817.05,\"Low\":816.8,\"Volume\":4125,\"Date\":\"2024-11-28 11:31:00 AM\"},{\"ScripCode\":38694,\"Open\":817.05,\"Close\":816.85,\"High\":817.05,\"Low\":816.85,\"Volume\":5775,\"Date\":\"2024-11-28 11:32:00 AM\"},{\"ScripCode\":38694,\"Open\":817.5,\"Close\":817.45,\"High\":817.5,\"Low\":817.45,\"Volume\":22275,\"Date\":\"2024-11-28 11:33:00 AM\"},{\"ScripCode\":38694,\"Open\":817.4,\"Close\":817.5,\"High\":817.6,\"Low\":817.15,\"Volume\":22275,\"Date\":\"2024-11-28 11:34:00 AM\"},{\"ScripCode\":38694,\"Open\":817.75,\"Close\":817.5,\"High\":817.75,\"Low\":817.5,\"Volume\":9075,\"Date\":\"2024-11-28 11:35:00 AM\"},{\"ScripCode\":38694,\"Open\":817.3,\"Close\":817.3,\"High\":817.3,\"Low\":817.3,\"Volume\":1650,\"Date\":\"2024-11-28 11:36:00 AM\"},{\"ScripCode\":38694,\"Open\":817.3,\"Close\":817.3,\"High\":817.3,\"Low\":817.3,\"Volume\":12375,\"Date\":\"2024-11-28 11:37:00 AM\"},{\"ScripCode\":38694,\"Open\":817.3,\"Close\":817.2,\"High\":817.6,\"Low\":817.05,\"Volume\":17325,\"Date\":\"2024-11-28 11:38:00 AM\"},{\"ScripCode\":38694,\"Open\":817.55,\"Close\":817.55,\"High\":817.55,\"Low\":817.05,\"Volume\":10725,\"Date\":\"2024-11-28 11:39:00 AM\"},{\"ScripCode\":38694,\"Open\":817.45,\"Close\":817.15,\"High\":817.45,\"Low\":817.15,\"Volume\":11550,\"Date\":\"2024-11-28 11:40:00 AM\"},{\"ScripCode\":38694,\"Open\":817.6,\"Close\":817.05,\"High\":817.6,\"Low\":817.05,\"Volume\":29700,\"Date\":\"2024-11-28 11:41:00 AM\"},{\"ScripCode\":38694,\"Open\":817.65,\"Close\":817.85,\"High\":817.9,\"Low\":817.65,\"Volume\":17325,\"Date\":\"2024-11-28 11:42:00 AM\"},{\"ScripCode\":38694,\"Open\":817.85,\"Close\":817.2,\"High\":817.85,\"Low\":817.2,\"Volume\":20625,\"Date\":\"2024-11-28 11:43:00 AM\"},{\"ScripCode\":38694,\"Open\":817.2,\"Close\":818.05,\"High\":818.05,\"Low\":816.9,\"Volume\":110550,\"Date\":\"2024-11-28 11:44:00 AM\"},{\"ScripCode\":38694,\"Open\":818,\"Close\":818.5,\"High\":818.5,\"Low\":817.65,\"Volume\":22275,\"Date\":\"2024-11-28 11:45:00 AM\"},{\"ScripCode\":38694,\"Open\":818.45,\"Close\":818.8,\"High\":819.2,\"Low\":818.45,\"Volume\":28875,\"Date\":\"2024-11-28 11:46:00 AM\"},{\"ScripCode\":38694,\"Open\":819,\"Close\":819.75,\"High\":819.75,\"Low\":818.85,\"Volume\":18975,\"Date\":\"2024-11-28 11:47:00 AM\"},{\"ScripCode\":38694,\"Open\":819.4,\"Close\":819.6,\"High\":820,\"Low\":819.25,\"Volume\":14850,\"Date\":\"2024-11-28 11:48:00 AM\"},{\"ScripCode\":38694,\"Open\":819.6,\"Close\":820,\"High\":820,\"Low\":819.4,\"Volume\":7425,\"Date\":\"2024-11-28 11:49:00 AM\"},{\"ScripCode\":38694,\"Open\":819.8,\"Close\":820.55,\"High\":820.55,\"Low\":819.8,\"Volume\":9900,\"Date\":\"2024-11-28 11:50:00 AM\"},{\"ScripCode\":38694,\"Open\":820.25,\"Close\":820,\"High\":820.25,\"Low\":819.7,\"Volume\":6600,\"Date\":\"2024-11-28 11:51:00 AM\"},{\"ScripCode\":38694,\"Open\":819.55,\"Close\":819.6,\"High\":819.6,\"Low\":819.25,\"Volume\":6600,\"Date\":\"2024-11-28 11:52:00 AM\"},{\"ScripCode\":38694,\"Open\":819.7,\"Close\":818.9,\"High\":819.7,\"Low\":818.9,\"Volume\":41250,\"Date\":\"2024-11-28 11:53:00 AM\"},{\"ScripCode\":38694,\"Open\":818.75,\"Close\":818.3,\"High\":818.75,\"Low\":818.3,\"Volume\":11550,\"Date\":\"2024-11-28 11:54:00 AM\"},{\"ScripCode\":38694,\"Open\":818.3,\"Close\":816.65,\"High\":818.3,\"Low\":816.65,\"Volume\":229350,\"Date\":\"2024-11-28 11:55:00 AM\"},{\"ScripCode\":38694,\"Open\":817,\"Close\":816.75,\"High\":817,\"Low\":816.75,\"Volume\":58575,\"Date\":\"2024-11-28 11:56:00 AM\"},{\"ScripCode\":38694,\"Open\":816.7,\"Close\":816.5,\"High\":816.7,\"Low\":816.5,\"Volume\":10725,\"Date\":\"2024-11-28 11:57:00 AM\"},{\"ScripCode\":38694,\"Open\":816.55,\"Close\":816.55,\"High\":816.55,\"Low\":816.55,\"Volume\":23925,\"Date\":\"2024-11-28 11:58:00 AM\"},{\"ScripCode\":38694,\"Open\":816.85,\"Close\":817.2,\"High\":817.2,\"Low\":816.55,\"Volume\":92400,\"Date\":\"2024-11-28 11:59:00 AM\"},{\"ScripCode\":38694,\"Open\":817.2,\"Close\":817.55,\"High\":817.55,\"Low\":817.2,\"Volume\":2475,\"Date\":\"2024-11-28 12:00:00 PM\"},{\"ScripCode\":38694,\"Open\":817.7,\"Close\":817.35,\"High\":817.7,\"Low\":817.2,\"Volume\":3300,\"Date\":\"2024-11-28 12:01:00 PM\"},{\"ScripCode\":38694,\"Open\":817.35,\"Close\":817.6,\"High\":817.6,\"Low\":817.3,\"Volume\":4125,\"Date\":\"2024-11-28 12:02:00 PM\"},{\"ScripCode\":38694,\"Open\":817.35,\"Close\":816.5,\"High\":817.95,\"Low\":816.05,\"Volume\":235125,\"Date\":\"2024-11-28 12:03:00 PM\"},{\"ScripCode\":38694,\"Open\":816.5,\"Close\":816.3,\"High\":816.5,\"Low\":816.3,\"Volume\":18975,\"Date\":\"2024-11-28 12:04:00 PM\"},{\"ScripCode\":38694,\"Open\":816.4,\"Close\":816.5,\"High\":816.5,\"Low\":816.15,\"Volume\":63525,\"Date\":\"2024-11-28 12:05:00 PM\"},{\"ScripCode\":38694,\"Open\":816.05,\"Close\":815.55,\"High\":816.05,\"Low\":815.55,\"Volume\":38775,\"Date\":\"2024-11-28 12:06:00 PM\"},{\"ScripCode\":38694,\"Open\":815.55,\"Close\":815.75,\"High\":815.75,\"Low\":815.55,\"Volume\":8250,\"Date\":\"2024-11-28 12:07:00 PM\"},{\"ScripCode\":38694,\"Open\":815.75,\"Close\":815.9,\"High\":815.9,\"Low\":815.4,\"Volume\":12375,\"Date\":\"2024-11-28 12:08:00 PM\"},{\"ScripCode\":38694,\"Open\":815.9,\"Close\":815.3,\"High\":815.9,\"Low\":815.3,\"Volume\":19800,\"Date\":\"2024-11-28 12:09:00 PM\"},{\"ScripCode\":38694,\"Open\":815.4,\"Close\":815.95,\"High\":815.95,\"Low\":815.4,\"Volume\":14850,\"Date\":\"2024-11-28 12:10:00 PM\"},{\"ScripCode\":38694,\"Open\":815.95,\"Close\":815.65,\"High\":816.15,\"Low\":815.65,\"Volume\":7425,\"Date\":\"2024-11-28 12:11:00 PM\"},{\"ScripCode\":38694,\"Open\":815.65,\"Close\":815.85,\"High\":816.2,\"Low\":815.65,\"Volume\":29700,\"Date\":\"2024-11-28 12:12:00 PM\"},{\"ScripCode\":38694,\"Open\":815.55,\"Close\":816.25,\"High\":816.25,\"Low\":815.55,\"Volume\":4125,\"Date\":\"2024-11-28 12:13:00 PM\"},{\"ScripCode\":38694,\"Open\":816.1,\"Close\":816.2,\"High\":816.25,\"Low\":816.1,\"Volume\":99000,\"Date\":\"2024-11-28 12:14:00 PM\"},{\"ScripCode\":38694,\"Open\":816.2,\"Close\":815.9,\"High\":816.2,\"Low\":815.9,\"Volume\":14850,\"Date\":\"2024-11-28 12:15:00 PM\"},{\"ScripCode\":38694,\"Open\":815.9,\"Close\":815.25,\"High\":815.9,\"Low\":815.25,\"Volume\":13200,\"Date\":\"2024-11-28 12:16:00 PM\"},{\"ScripCode\":38694,\"Open\":814.85,\"Close\":813.8,\"High\":814.9,\"Low\":813,\"Volume\":111375,\"Date\":\"2024-11-28 12:17:00 PM\"},{\"ScripCode\":38694,\"Open\":813.7,\"Close\":813.15,\"High\":813.7,\"Low\":812.5,\"Volume\":86625,\"Date\":\"2024-11-28 12:18:00 PM\"},{\"ScripCode\":38694,\"Open\":813.15,\"Close\":812.55,\"High\":813.15,\"Low\":812.2,\"Volume\":75075,\"Date\":\"2024-11-28 12:19:00 PM\"},{\"ScripCode\":38694,\"Open\":812.95,\"Close\":811.75,\"High\":812.95,\"Low\":811.25,\"Volume\":88275,\"Date\":\"2024-11-28 12:20:00 PM\"},{\"ScripCode\":38694,\"Open\":811.6,\"Close\":812.05,\"High\":812.05,\"Low\":811.4,\"Volume\":32175,\"Date\":\"2024-11-28 12:21:00 PM\"},{\"ScripCode\":38694,\"Open\":812.3,\"Close\":812.55,\"High\":813.05,\"Low\":812.05,\"Volume\":17325,\"Date\":\"2024-11-28 12:22:00 PM\"},{\"ScripCode\":38694,\"Open\":812.9,\"Close\":812.35,\"High\":812.9,\"Low\":812.35,\"Volume\":8250,\"Date\":\"2024-11-28 12:23:00 PM\"},{\"ScripCode\":38694,\"Open\":812.2,\"Close\":812.2,\"High\":812.3,\"Low\":812.2,\"Volume\":4125,\"Date\":\"2024-11-28 12:24:00 PM\"},{\"ScripCode\":38694,\"Open\":812.55,\"Close\":812.3,\"High\":812.55,\"Low\":812,\"Volume\":14025,\"Date\":\"2024-11-28 12:25:00 PM\"},{\"ScripCode\":38694,\"Open\":812.55,\"Close\":812.2,\"High\":812.55,\"Low\":812.1,\"Volume\":9900,\"Date\":\"2024-11-28 12:26:00 PM\"},{\"ScripCode\":38694,\"Open\":812.4,\"Close\":811.85,\"High\":812.4,\"Low\":811.6,\"Volume\":9900,\"Date\":\"2024-11-28 12:27:00 PM\"},{\"ScripCode\":38694,\"Open\":812.75,\"Close\":812.75,\"High\":812.8,\"Low\":812.3,\"Volume\":8250,\"Date\":\"2024-11-28 12:28:00 PM\"},{\"ScripCode\":38694,\"Open\":812.15,\"Close\":812,\"High\":812.15,\"Low\":812,\"Volume\":8250,\"Date\":\"2024-11-28 12:29:00 PM\"},{\"ScripCode\":38694,\"Open\":812,\"Close\":812.8,\"High\":812.8,\"Low\":812,\"Volume\":18975,\"Date\":\"2024-11-28 12:30:00 PM\"},{\"ScripCode\":38694,\"Open\":812.25,\"Close\":812.35,\"High\":812.35,\"Low\":812.25,\"Volume\":1650,\"Date\":\"2024-11-28 12:31:00 PM\"},{\"ScripCode\":38694,\"Open\":812.25,\"Close\":811.95,\"High\":812.25,\"Low\":811.9,\"Volume\":5775,\"Date\":\"2024-11-28 12:32:00 PM\"},{\"ScripCode\":38694,\"Open\":811.75,\"Close\":811.85,\"High\":811.85,\"Low\":811.15,\"Volume\":23925,\"Date\":\"2024-11-28 12:33:00 PM\"},{\"ScripCode\":38694,\"Open\":811.2,\"Close\":810.5,\"High\":811.2,\"Low\":810,\"Volume\":164175,\"Date\":\"2024-11-28 12:34:00 PM\"},{\"ScripCode\":38694,\"Open\":810.6,\"Close\":809.9,\"High\":810.8,\"Low\":809.9,\"Volume\":66000,\"Date\":\"2024-11-28 12:35:00 PM\"},{\"ScripCode\":38694,\"Open\":810.05,\"Close\":809.95,\"High\":810.05,\"Low\":809.85,\"Volume\":37950,\"Date\":\"2024-11-28 12:36:00 PM\"},{\"ScripCode\":38694,\"Open\":809.95,\"Close\":809.4,\"High\":809.95,\"Low\":809.4,\"Volume\":61050,\"Date\":\"2024-11-28 12:37:00 PM\"},{\"ScripCode\":38694,\"Open\":810.3,\"Close\":809.7,\"High\":810.5,\"Low\":809.7,\"Volume\":8250,\"Date\":\"2024-11-28 12:38:00 PM\"},{\"ScripCode\":38694,\"Open\":809.8,\"Close\":809.85,\"High\":810.2,\"Low\":809.8,\"Volume\":29700,\"Date\":\"2024-11-28 12:39:00 PM\"},{\"ScripCode\":38694,\"Open\":810,\"Close\":810.25,\"High\":810.25,\"Low\":809.9,\"Volume\":3300,\"Date\":\"2024-11-28 12:40:00 PM\"},{\"ScripCode\":38694,\"Open\":809.75,\"Close\":809.75,\"High\":809.75,\"Low\":809.75,\"Volume\":6600,\"Date\":\"2024-11-28 12:41:00 PM\"},{\"ScripCode\":38694,\"Open\":810,\"Close\":809.8,\"High\":810,\"Low\":809.8,\"Volume\":10725,\"Date\":\"2024-11-28 12:42:00 PM\"},{\"ScripCode\":38694,\"Open\":809.8,\"Close\":809.7,\"High\":809.8,\"Low\":809.7,\"Volume\":21450,\"Date\":\"2024-11-28 12:43:00 PM\"},{\"ScripCode\":38694,\"Open\":810.15,\"Close\":810.3,\"High\":810.75,\"Low\":810.15,\"Volume\":47850,\"Date\":\"2024-11-28 12:44:00 PM\"},{\"ScripCode\":38694,\"Open\":811.2,\"Close\":810.65,\"High\":811.2,\"Low\":810.65,\"Volume\":11550,\"Date\":\"2024-11-28 12:45:00 PM\"},{\"ScripCode\":38694,\"Open\":810.65,\"Close\":810.55,\"High\":810.65,\"Low\":810.55,\"Volume\":7425,\"Date\":\"2024-11-28 12:46:00 PM\"},{\"ScripCode\":38694,\"Open\":810.55,\"Close\":811.4,\"High\":811.4,\"Low\":810.55,\"Volume\":6600,\"Date\":\"2024-11-28 12:47:00 PM\"},{\"ScripCode\":38694,\"Open\":812.8,\"Close\":812.8,\"High\":812.8,\"Low\":812.8,\"Volume\":13200,\"Date\":\"2024-11-28 12:48:00 PM\"},{\"ScripCode\":38694,\"Open\":812,\"Close\":812,\"High\":812,\"Low\":812,\"Volume\":825,\"Date\":\"2024-11-28 12:49:00 PM\"},{\"ScripCode\":38694,\"Open\":812.45,\"Close\":812.55,\"High\":812.55,\"Low\":812.45,\"Volume\":1650,\"Date\":\"2024-11-28 12:50:00 PM\"},{\"ScripCode\":38694,\"Open\":812.55,\"Close\":813.5,\"High\":813.5,\"Low\":812.55,\"Volume\":12375,\"Date\":\"2024-11-28 12:51:00 PM\"},{\"ScripCode\":38694,\"Open\":813.4,\"Close\":813.25,\"High\":813.4,\"Low\":812.75,\"Volume\":9900,\"Date\":\"2024-11-28 12:52:00 PM\"},{\"ScripCode\":38694,\"Open\":813.25,\"Close\":812.8,\"High\":813.25,\"Low\":812.8,\"Volume\":1650,\"Date\":\"2024-11-28 12:53:00 PM\"},{\"ScripCode\":38694,\"Open\":812.8,\"Close\":813.85,\"High\":813.85,\"Low\":812.8,\"Volume\":6600,\"Date\":\"2024-11-28 12:54:00 PM\"},{\"ScripCode\":38694,\"Open\":813.65,\"Close\":813.65,\"High\":813.65,\"Low\":813.65,\"Volume\":825,\"Date\":\"2024-11-28 12:55:00 PM\"},{\"ScripCode\":38694,\"Open\":813.35,\"Close\":812.95,\"High\":813.35,\"Low\":812.95,\"Volume\":3300,\"Date\":\"2024-11-28 12:56:00 PM\"},{\"ScripCode\":38694,\"Open\":812.85,\"Close\":813.45,\"High\":813.45,\"Low\":812.85,\"Volume\":3300,\"Date\":\"2024-11-28 12:57:00 PM\"},{\"ScripCode\":38694,\"Open\":813.45,\"Close\":812.85,\"High\":813.45,\"Low\":812.85,\"Volume\":5775,\"Date\":\"2024-11-28 12:58:00 PM\"},{\"ScripCode\":38694,\"Open\":812.8,\"Close\":812.8,\"High\":812.8,\"Low\":812.8,\"Volume\":825,\"Date\":\"2024-11-28 12:59:00 PM\"},{\"ScripCode\":38694,\"Open\":812.8,\"Close\":812.25,\"High\":812.8,\"Low\":812.25,\"Volume\":16500,\"Date\":\"2024-11-28 01:00:00 PM\"},{\"ScripCode\":38694,\"Open\":812.25,\"Close\":811.5,\"High\":812.25,\"Low\":811.5,\"Volume\":33000,\"Date\":\"2024-11-28 01:01:00 PM\"},{\"ScripCode\":38694,\"Open\":811.5,\"Close\":812.55,\"High\":812.55,\"Low\":811.15,\"Volume\":14025,\"Date\":\"2024-11-28 01:02:00 PM\"},{\"ScripCode\":38694,\"Open\":812.4,\"Close\":811.65,\"High\":812.4,\"Low\":811.65,\"Volume\":6600,\"Date\":\"2024-11-28 01:03:00 PM\"},{\"ScripCode\":38694,\"Open\":811.65,\"Close\":811.75,\"High\":811.8,\"Low\":811.65,\"Volume\":5775,\"Date\":\"2024-11-28 01:04:00 PM\"},{\"ScripCode\":38694,\"Open\":811.65,\"Close\":812.1,\"High\":812.1,\"Low\":811.65,\"Volume\":4125,\"Date\":\"2024-11-28 01:05:00 PM\"},{\"ScripCode\":38694,\"Open\":811.5,\"Close\":812.15,\"High\":812.15,\"Low\":811.5,\"Volume\":3300,\"Date\":\"2024-11-28 01:06:00 PM\"},{\"ScripCode\":38694,\"Open\":811.75,\"Close\":811.2,\"High\":811.85,\"Low\":811.2,\"Volume\":4125,\"Date\":\"2024-11-28 01:07:00 PM\"},{\"ScripCode\":38694,\"Open\":811.05,\"Close\":810.7,\"High\":811.05,\"Low\":810.7,\"Volume\":12375,\"Date\":\"2024-11-28 01:08:00 PM\"},{\"ScripCode\":38694,\"Open\":810.5,\"Close\":811,\"High\":811,\"Low\":810.5,\"Volume\":4125,\"Date\":\"2024-11-28 01:09:00 PM\"},{\"ScripCode\":38694,\"Open\":811,\"Close\":810.85,\"High\":811,\"Low\":810.6,\"Volume\":4125,\"Date\":\"2024-11-28 01:10:00 PM\"},{\"ScripCode\":38694,\"Open\":811.05,\"Close\":811.15,\"High\":811.15,\"Low\":810.75,\"Volume\":6600,\"Date\":\"2024-11-28 01:11:00 PM\"},{\"ScripCode\":38694,\"Open\":811.35,\"Close\":811,\"High\":811.35,\"Low\":811,\"Volume\":16500,\"Date\":\"2024-11-28 01:12:00 PM\"},{\"ScripCode\":38694,\"Open\":811.3,\"Close\":811,\"High\":811.3,\"Low\":811,\"Volume\":3300,\"Date\":\"2024-11-28 01:13:00 PM\"},{\"ScripCode\":38694,\"Open\":811,\"Close\":810.5,\"High\":811,\"Low\":810.45,\"Volume\":13200,\"Date\":\"2024-11-28 01:14:00 PM\"},{\"ScripCode\":38694,\"Open\":810.35,\"Close\":810.55,\"High\":810.55,\"Low\":810.35,\"Volume\":8250,\"Date\":\"2024-11-28 01:15:00 PM\"},{\"ScripCode\":38694,\"Open\":811.3,\"Close\":810.75,\"High\":811.3,\"Low\":810.5,\"Volume\":17325,\"Date\":\"2024-11-28 01:16:00 PM\"},{\"ScripCode\":38694,\"Open\":811,\"Close\":810.7,\"High\":811.2,\"Low\":810.65,\"Volume\":20625,\"Date\":\"2024-11-28 01:17:00 PM\"},{\"ScripCode\":38694,\"Open\":811.1,\"Close\":811.4,\"High\":811.4,\"Low\":810.6,\"Volume\":17325,\"Date\":\"2024-11-28 01:18:00 PM\"},{\"ScripCode\":38694,\"Open\":811.4,\"Close\":810.8,\"High\":811.4,\"Low\":810.8,\"Volume\":14850,\"Date\":\"2024-11-28 01:19:00 PM\"},{\"ScripCode\":38694,\"Open\":811,\"Close\":811.4,\"High\":811.4,\"Low\":811,\"Volume\":12375,\"Date\":\"2024-11-28 01:20:00 PM\"},{\"ScripCode\":38694,\"Open\":811.4,\"Close\":811.4,\"High\":811.4,\"Low\":811.4,\"Volume\":18150,\"Date\":\"2024-11-28 01:21:00 PM\"},{\"ScripCode\":38694,\"Open\":811.4,\"Close\":811.4,\"High\":811.4,\"Low\":811.4,\"Volume\":14025,\"Date\":\"2024-11-28 01:22:00 PM\"},{\"ScripCode\":38694,\"Open\":811.2,\"Close\":811.75,\"High\":811.75,\"Low\":811.2,\"Volume\":9075,\"Date\":\"2024-11-28 01:23:00 PM\"},{\"ScripCode\":38694,\"Open\":812.1,\"Close\":811.85,\"High\":812.15,\"Low\":811.7,\"Volume\":23100,\"Date\":\"2024-11-28 01:24:00 PM\"},{\"ScripCode\":38694,\"Open\":811.3,\"Close\":812.4,\"High\":812.4,\"Low\":811.3,\"Volume\":251625,\"Date\":\"2024-11-28 01:25:00 PM\"},{\"ScripCode\":38694,\"Open\":812.4,\"Close\":812.4,\"High\":812.4,\"Low\":812.4,\"Volume\":57750,\"Date\":\"2024-11-28 01:26:00 PM\"},{\"ScripCode\":38694,\"Open\":813.5,\"Close\":813.85,\"High\":813.95,\"Low\":813.5,\"Volume\":33000,\"Date\":\"2024-11-28 01:27:00 PM\"},{\"ScripCode\":38694,\"Open\":813.85,\"Close\":813.85,\"High\":813.85,\"Low\":813.5,\"Volume\":10725,\"Date\":\"2024-11-28 01:28:00 PM\"},{\"ScripCode\":38694,\"Open\":813.65,\"Close\":813.95,\"High\":813.95,\"Low\":813.65,\"Volume\":11550,\"Date\":\"2024-11-28 01:29:00 PM\"},{\"ScripCode\":38694,\"Open\":813.8,\"Close\":813.05,\"High\":813.8,\"Low\":813.05,\"Volume\":14025,\"Date\":\"2024-11-28 01:30:00 PM\"},{\"ScripCode\":38694,\"Open\":813.05,\"Close\":813.35,\"High\":813.65,\"Low\":813.05,\"Volume\":5775,\"Date\":\"2024-11-28 01:31:00 PM\"},{\"ScripCode\":38694,\"Open\":813.5,\"Close\":813.4,\"High\":813.5,\"Low\":813,\"Volume\":9075,\"Date\":\"2024-11-28 01:32:00 PM\"},{\"ScripCode\":38694,\"Open\":813.35,\"Close\":812.95,\"High\":813.35,\"Low\":812.95,\"Volume\":6600,\"Date\":\"2024-11-28 01:33:00 PM\"},{\"ScripCode\":38694,\"Open\":813.05,\"Close\":813.05,\"High\":813.05,\"Low\":813.05,\"Volume\":825,\"Date\":\"2024-11-28 01:34:00 PM\"},{\"ScripCode\":38694,\"Open\":812.1,\"Close\":812.25,\"High\":812.25,\"Low\":812.1,\"Volume\":18975,\"Date\":\"2024-11-28 01:35:00 PM\"},{\"ScripCode\":38694,\"Open\":812.05,\"Close\":812.45,\"High\":812.45,\"Low\":812.05,\"Volume\":15675,\"Date\":\"2024-11-28 01:36:00 PM\"},{\"ScripCode\":38694,\"Open\":812.05,\"Close\":811.55,\"High\":812.05,\"Low\":811.55,\"Volume\":7425,\"Date\":\"2024-11-28 01:37:00 PM\"},{\"ScripCode\":38694,\"Open\":811.7,\"Close\":811.6,\"High\":811.7,\"Low\":811.5,\"Volume\":11550,\"Date\":\"2024-11-28 01:38:00 PM\"},{\"ScripCode\":38694,\"Open\":811.6,\"Close\":811.25,\"High\":811.6,\"Low\":811,\"Volume\":9900,\"Date\":\"2024-11-28 01:39:00 PM\"},{\"ScripCode\":38694,\"Open\":811.3,\"Close\":811.05,\"High\":811.3,\"Low\":811.05,\"Volume\":4125,\"Date\":\"2024-11-28 01:40:00 PM\"},{\"ScripCode\":38694,\"Open\":811.05,\"Close\":811.15,\"High\":811.15,\"Low\":811.05,\"Volume\":6600,\"Date\":\"2024-11-28 01:41:00 PM\"},{\"ScripCode\":38694,\"Open\":811.15,\"Close\":811.4,\"High\":811.4,\"Low\":811.15,\"Volume\":22275,\"Date\":\"2024-11-28 01:42:00 PM\"},{\"ScripCode\":38694,\"Open\":811.3,\"Close\":811.5,\"High\":811.5,\"Low\":810.9,\"Volume\":12375,\"Date\":\"2024-11-28 01:43:00 PM\"},{\"ScripCode\":38694,\"Open\":811.15,\"Close\":810.7,\"High\":811.15,\"Low\":810.7,\"Volume\":14025,\"Date\":\"2024-11-28 01:44:00 PM\"},{\"ScripCode\":38694,\"Open\":810.7,\"Close\":810.6,\"High\":810.7,\"Low\":810.6,\"Volume\":4950,\"Date\":\"2024-11-28 01:45:00 PM\"},{\"ScripCode\":38694,\"Open\":810.6,\"Close\":810.8,\"High\":810.8,\"Low\":810.6,\"Volume\":12375,\"Date\":\"2024-11-28 01:46:00 PM\"},{\"ScripCode\":38694,\"Open\":811,\"Close\":811.1,\"High\":811.1,\"Low\":810.75,\"Volume\":4950,\"Date\":\"2024-11-28 01:47:00 PM\"},{\"ScripCode\":38694,\"Open\":811.1,\"Close\":810.95,\"High\":811.1,\"Low\":810.95,\"Volume\":3300,\"Date\":\"2024-11-28 01:48:00 PM\"},{\"ScripCode\":38694,\"Open\":810.75,\"Close\":811.3,\"High\":811.3,\"Low\":810.75,\"Volume\":7425,\"Date\":\"2024-11-28 01:49:00 PM\"},{\"ScripCode\":38694,\"Open\":811.5,\"Close\":811,\"High\":811.5,\"Low\":811,\"Volume\":4950,\"Date\":\"2024-11-28 01:50:00 PM\"},{\"ScripCode\":38694,\"Open\":811,\"Close\":812,\"High\":812,\"Low\":811,\"Volume\":53625,\"Date\":\"2024-11-28 01:51:00 PM\"},{\"ScripCode\":38694,\"Open\":812,\"Close\":812.4,\"High\":812.4,\"Low\":812,\"Volume\":26400,\"Date\":\"2024-11-28 01:52:00 PM\"},{\"ScripCode\":38694,\"Open\":812.4,\"Close\":812.25,\"High\":812.45,\"Low\":812.05,\"Volume\":6600,\"Date\":\"2024-11-28 01:53:00 PM\"},{\"ScripCode\":38694,\"Open\":811.95,\"Close\":811.95,\"High\":811.95,\"Low\":811.95,\"Volume\":825,\"Date\":\"2024-11-28 01:54:00 PM\"},{\"ScripCode\":38694,\"Open\":812.5,\"Close\":812.4,\"High\":812.5,\"Low\":812.4,\"Volume\":23100,\"Date\":\"2024-11-28 01:55:00 PM\"},{\"ScripCode\":38694,\"Open\":812.5,\"Close\":812.55,\"High\":812.55,\"Low\":812.5,\"Volume\":53625,\"Date\":\"2024-11-28 01:56:00 PM\"},{\"ScripCode\":38694,\"Open\":813.15,\"Close\":813.15,\"High\":813.15,\"Low\":813.15,\"Volume\":1650,\"Date\":\"2024-11-28 01:57:00 PM\"},{\"ScripCode\":38694,\"Open\":813.95,\"Close\":813.95,\"High\":813.95,\"Low\":813.05,\"Volume\":64350,\"Date\":\"2024-11-28 01:58:00 PM\"},{\"ScripCode\":38694,\"Open\":814,\"Close\":814.85,\"High\":814.85,\"Low\":814,\"Volume\":41250,\"Date\":\"2024-11-28 01:59:00 PM\"},{\"ScripCode\":38694,\"Open\":814.7,\"Close\":814.7,\"High\":814.7,\"Low\":814.7,\"Volume\":2475,\"Date\":\"2024-11-28 02:00:00 PM\"},{\"ScripCode\":38694,\"Open\":814.15,\"Close\":814.35,\"High\":814.35,\"Low\":814.15,\"Volume\":5775,\"Date\":\"2024-11-28 02:01:00 PM\"},{\"ScripCode\":38694,\"Open\":814.2,\"Close\":815,\"High\":815,\"Low\":814.2,\"Volume\":9900,\"Date\":\"2024-11-28 02:02:00 PM\"},{\"ScripCode\":38694,\"Open\":814.35,\"Close\":815.2,\"High\":815.2,\"Low\":814.35,\"Volume\":41250,\"Date\":\"2024-11-28 02:03:00 PM\"},{\"ScripCode\":38694,\"Open\":814.8,\"Close\":815.25,\"High\":815.25,\"Low\":814.8,\"Volume\":36300,\"Date\":\"2024-11-28 02:04:00 PM\"},{\"ScripCode\":38694,\"Open\":814.75,\"Close\":815.2,\"High\":815.2,\"Low\":814.75,\"Volume\":4125,\"Date\":\"2024-11-28 02:05:00 PM\"},{\"ScripCode\":38694,\"Open\":815.5,\"Close\":815.4,\"High\":815.5,\"Low\":815.4,\"Volume\":18150,\"Date\":\"2024-11-28 02:06:00 PM\"},{\"ScripCode\":38694,\"Open\":815.5,\"Close\":815.95,\"High\":816,\"Low\":815.5,\"Volume\":17325,\"Date\":\"2024-11-28 02:07:00 PM\"},{\"ScripCode\":38694,\"Open\":816,\"Close\":815.85,\"High\":816,\"Low\":815.85,\"Volume\":37950,\"Date\":\"2024-11-28 02:08:00 PM\"},{\"ScripCode\":38694,\"Open\":815.5,\"Close\":815.3,\"High\":815.5,\"Low\":815.3,\"Volume\":1650,\"Date\":\"2024-11-28 02:09:00 PM\"},{\"ScripCode\":38694,\"Open\":815.45,\"Close\":814.85,\"High\":815.45,\"Low\":814.85,\"Volume\":17325,\"Date\":\"2024-11-28 02:10:00 PM\"},{\"ScripCode\":38694,\"Open\":815,\"Close\":814.5,\"High\":815,\"Low\":814.5,\"Volume\":24750,\"Date\":\"2024-11-28 02:11:00 PM\"},{\"ScripCode\":38694,\"Open\":814.35,\"Close\":813.65,\"High\":814.6,\"Low\":813.65,\"Volume\":13200,\"Date\":\"2024-11-28 02:12:00 PM\"},{\"ScripCode\":38694,\"Open\":812,\"Close\":810.95,\"High\":812,\"Low\":810.95,\"Volume\":22275,\"Date\":\"2024-11-28 02:13:00 PM\"},{\"ScripCode\":38694,\"Open\":811.1,\"Close\":813.35,\"High\":813.35,\"Low\":810.9,\"Volume\":9900,\"Date\":\"2024-11-28 02:14:00 PM\"},{\"ScripCode\":38694,\"Open\":812.1,\"Close\":812.65,\"High\":812.85,\"Low\":812.1,\"Volume\":7425,\"Date\":\"2024-11-28 02:15:00 PM\"},{\"ScripCode\":38694,\"Open\":812.2,\"Close\":812.5,\"High\":812.5,\"Low\":812.2,\"Volume\":2475,\"Date\":\"2024-11-28 02:16:00 PM\"},{\"ScripCode\":38694,\"Open\":812.1,\"Close\":811.85,\"High\":812.1,\"Low\":811.85,\"Volume\":6600,\"Date\":\"2024-11-28 02:17:00 PM\"},{\"ScripCode\":38694,\"Open\":811.75,\"Close\":811.3,\"High\":811.75,\"Low\":811.3,\"Volume\":6600,\"Date\":\"2024-11-28 02:18:00 PM\"},{\"ScripCode\":38694,\"Open\":811.3,\"Close\":811.95,\"High\":811.95,\"Low\":811.1,\"Volume\":28050,\"Date\":\"2024-11-28 02:19:00 PM\"},{\"ScripCode\":38694,\"Open\":812,\"Close\":811.25,\"High\":812,\"Low\":811.15,\"Volume\":9075,\"Date\":\"2024-11-28 02:20:00 PM\"},{\"ScripCode\":38694,\"Open\":811.5,\"Close\":811.6,\"High\":811.6,\"Low\":810.85,\"Volume\":16500,\"Date\":\"2024-11-28 02:21:00 PM\"},{\"ScripCode\":38694,\"Open\":811.05,\"Close\":811.6,\"High\":811.6,\"Low\":811.05,\"Volume\":8250,\"Date\":\"2024-11-28 02:22:00 PM\"},{\"ScripCode\":38694,\"Open\":811.6,\"Close\":811,\"High\":811.6,\"Low\":810.75,\"Volume\":31350,\"Date\":\"2024-11-28 02:23:00 PM\"},{\"ScripCode\":38694,\"Open\":811,\"Close\":811,\"High\":811.45,\"Low\":810.75,\"Volume\":26400,\"Date\":\"2024-11-28 02:24:00 PM\"},{\"ScripCode\":38694,\"Open\":810.6,\"Close\":811.95,\"High\":811.95,\"Low\":810.6,\"Volume\":26400,\"Date\":\"2024-11-28 02:25:00 PM\"},{\"ScripCode\":38694,\"Open\":812,\"Close\":812.2,\"High\":812.45,\"Low\":812,\"Volume\":11550,\"Date\":\"2024-11-28 02:26:00 PM\"},{\"ScripCode\":38694,\"Open\":812.25,\"Close\":812.1,\"High\":812.45,\"Low\":812.1,\"Volume\":48675,\"Date\":\"2024-11-28 02:27:00 PM\"},{\"ScripCode\":38694,\"Open\":811.8,\"Close\":813,\"High\":813,\"Low\":811.8,\"Volume\":95700,\"Date\":\"2024-11-28 02:28:00 PM\"},{\"ScripCode\":38694,\"Open\":813.55,\"Close\":813.65,\"High\":814.3,\"Low\":813.55,\"Volume\":10725,\"Date\":\"2024-11-28 02:29:00 PM\"},{\"ScripCode\":38694,\"Open\":813.95,\"Close\":813.95,\"High\":814.35,\"Low\":813.95,\"Volume\":9900,\"Date\":\"2024-11-28 02:30:00 PM\"},{\"ScripCode\":38694,\"Open\":814.25,\"Close\":815,\"High\":815,\"Low\":814.25,\"Volume\":20625,\"Date\":\"2024-11-28 02:31:00 PM\"},{\"ScripCode\":38694,\"Open\":815,\"Close\":815.5,\"High\":815.65,\"Low\":814.65,\"Volume\":14850,\"Date\":\"2024-11-28 02:32:00 PM\"},{\"ScripCode\":38694,\"Open\":815.6,\"Close\":814.95,\"High\":815.9,\"Low\":814.95,\"Volume\":45375,\"Date\":\"2024-11-28 02:33:00 PM\"},{\"ScripCode\":38694,\"Open\":815,\"Close\":814.6,\"High\":815.25,\"Low\":814.55,\"Volume\":16500,\"Date\":\"2024-11-28 02:34:00 PM\"},{\"ScripCode\":38694,\"Open\":814.95,\"Close\":813.7,\"High\":814.95,\"Low\":813.7,\"Volume\":87450,\"Date\":\"2024-11-28 02:35:00 PM\"},{\"ScripCode\":38694,\"Open\":813.45,\"Close\":813.85,\"High\":813.95,\"Low\":813.45,\"Volume\":27225,\"Date\":\"2024-11-28 02:36:00 PM\"},{\"ScripCode\":38694,\"Open\":813.85,\"Close\":814.35,\"High\":814.35,\"Low\":813.6,\"Volume\":31350,\"Date\":\"2024-11-28 02:37:00 PM\"},{\"ScripCode\":38694,\"Open\":813.9,\"Close\":813.35,\"High\":813.9,\"Low\":813.35,\"Volume\":45375,\"Date\":\"2024-11-28 02:38:00 PM\"},{\"ScripCode\":38694,\"Open\":813,\"Close\":813,\"High\":813.4,\"Low\":813,\"Volume\":19800,\"Date\":\"2024-11-28 02:39:00 PM\"},{\"ScripCode\":38694,\"Open\":813,\"Close\":813.05,\"High\":813.4,\"Low\":812.95,\"Volume\":44550,\"Date\":\"2024-11-28 02:40:00 PM\"},{\"ScripCode\":38694,\"Open\":813.15,\"Close\":812.35,\"High\":813.15,\"Low\":812.35,\"Volume\":37950,\"Date\":\"2024-11-28 02:41:00 PM\"},{\"ScripCode\":38694,\"Open\":813.45,\"Close\":813.15,\"High\":813.85,\"Low\":813.15,\"Volume\":9075,\"Date\":\"2024-11-28 02:42:00 PM\"},{\"ScripCode\":38694,\"Open\":813.25,\"Close\":813.4,\"High\":813.4,\"Low\":813.25,\"Volume\":4125,\"Date\":\"2024-11-28 02:43:00 PM\"},{\"ScripCode\":38694,\"Open\":813.25,\"Close\":813.65,\"High\":813.65,\"Low\":813.25,\"Volume\":3300,\"Date\":\"2024-11-28 02:44:00 PM\"},{\"ScripCode\":38694,\"Open\":813,\"Close\":813.25,\"High\":813.35,\"Low\":813,\"Volume\":6600,\"Date\":\"2024-11-28 02:45:00 PM\"},{\"ScripCode\":38694,\"Open\":813.25,\"Close\":813.4,\"High\":813.6,\"Low\":813,\"Volume\":18975,\"Date\":\"2024-11-28 02:46:00 PM\"},{\"ScripCode\":38694,\"Open\":813.05,\"Close\":813.7,\"High\":813.7,\"Low\":813,\"Volume\":26400,\"Date\":\"2024-11-28 02:47:00 PM\"},{\"ScripCode\":38694,\"Open\":813.25,\"Close\":813.55,\"High\":813.55,\"Low\":813.25,\"Volume\":2475,\"Date\":\"2024-11-28 02:48:00 PM\"},{\"ScripCode\":38694,\"Open\":813.9,\"Close\":813.7,\"High\":813.9,\"Low\":813.7,\"Volume\":9900,\"Date\":\"2024-11-28 02:49:00 PM\"},{\"ScripCode\":38694,\"Open\":813.45,\"Close\":813.6,\"High\":813.6,\"Low\":812.8,\"Volume\":208725,\"Date\":\"2024-11-28 02:50:00 PM\"},{\"ScripCode\":38694,\"Open\":813.65,\"Close\":813.4,\"High\":813.8,\"Low\":813.4,\"Volume\":40425,\"Date\":\"2024-11-28 02:51:00 PM\"},{\"ScripCode\":38694,\"Open\":813.55,\"Close\":813.45,\"High\":813.7,\"Low\":813.1,\"Volume\":14850,\"Date\":\"2024-11-28 02:52:00 PM\"},{\"ScripCode\":38694,\"Open\":813.45,\"Close\":813.4,\"High\":813.55,\"Low\":813.1,\"Volume\":9075,\"Date\":\"2024-11-28 02:53:00 PM\"},{\"ScripCode\":38694,\"Open\":813.05,\"Close\":813.55,\"High\":813.55,\"Low\":813.05,\"Volume\":8250,\"Date\":\"2024-11-28 02:54:00 PM\"},{\"ScripCode\":38694,\"Open\":813.45,\"Close\":813.5,\"High\":813.5,\"Low\":813.45,\"Volume\":38775,\"Date\":\"2024-11-28 02:55:00 PM\"},{\"ScripCode\":38694,\"Open\":813.5,\"Close\":813.4,\"High\":813.5,\"Low\":813.4,\"Volume\":12375,\"Date\":\"2024-11-28 02:56:00 PM\"},{\"ScripCode\":38694,\"Open\":813.25,\"Close\":813.1,\"High\":813.5,\"Low\":813.1,\"Volume\":28050,\"Date\":\"2024-11-28 02:57:00 PM\"},{\"ScripCode\":38694,\"Open\":813.4,\"Close\":813,\"High\":813.4,\"Low\":812.85,\"Volume\":19800,\"Date\":\"2024-11-28 02:58:00 PM\"},{\"ScripCode\":38694,\"Open\":813.15,\"Close\":812.95,\"High\":813.15,\"Low\":812.95,\"Volume\":10725,\"Date\":\"2024-11-28 02:59:00 PM\"},{\"ScripCode\":38694,\"Open\":813.3,\"Close\":812.6,\"High\":813.3,\"Low\":812.6,\"Volume\":51150,\"Date\":\"2024-11-28 03:00:00 PM\"},{\"ScripCode\":38694,\"Open\":812.4,\"Close\":812.65,\"High\":812.65,\"Low\":812.1,\"Volume\":14850,\"Date\":\"2024-11-28 03:01:00 PM\"},{\"ScripCode\":38694,\"Open\":812.15,\"Close\":812.65,\"High\":812.8,\"Low\":812.15,\"Volume\":10725,\"Date\":\"2024-11-28 03:02:00 PM\"},{\"ScripCode\":38694,\"Open\":812.4,\"Close\":812.5,\"High\":812.5,\"Low\":812.4,\"Volume\":33000,\"Date\":\"2024-11-28 03:03:00 PM\"},{\"ScripCode\":38694,\"Open\":813,\"Close\":812.9,\"High\":813,\"Low\":812.85,\"Volume\":29700,\"Date\":\"2024-11-28 03:04:00 PM\"},{\"ScripCode\":38694,\"Open\":812.3,\"Close\":812.7,\"High\":812.8,\"Low\":812.3,\"Volume\":24750,\"Date\":\"2024-11-28 03:05:00 PM\"},{\"ScripCode\":38694,\"Open\":812.8,\"Close\":812.65,\"High\":812.8,\"Low\":812.65,\"Volume\":17325,\"Date\":\"2024-11-28 03:06:00 PM\"},{\"ScripCode\":38694,\"Open\":812.25,\"Close\":812.55,\"High\":812.75,\"Low\":812.25,\"Volume\":58575,\"Date\":\"2024-11-28 03:07:00 PM\"},{\"ScripCode\":38694,\"Open\":813,\"Close\":812.5,\"High\":813,\"Low\":812.5,\"Volume\":74250,\"Date\":\"2024-11-28 03:08:00 PM\"},{\"ScripCode\":38694,\"Open\":812.35,\"Close\":813.05,\"High\":813.05,\"Low\":812.25,\"Volume\":63525,\"Date\":\"2024-11-28 03:09:00 PM\"},{\"ScripCode\":38694,\"Open\":813.25,\"Close\":812.9,\"High\":813.6,\"Low\":812.85,\"Volume\":131175,\"Date\":\"2024-11-28 03:10:00 PM\"},{\"ScripCode\":38694,\"Open\":812.8,\"Close\":813.6,\"High\":813.6,\"Low\":812.65,\"Volume\":120450,\"Date\":\"2024-11-28 03:11:00 PM\"},{\"ScripCode\":38694,\"Open\":813.5,\"Close\":815,\"High\":815,\"Low\":813.2,\"Volume\":60225,\"Date\":\"2024-11-28 03:12:00 PM\"},{\"ScripCode\":38694,\"Open\":814.9,\"Close\":815.65,\"High\":816.6,\"Low\":814.9,\"Volume\":66000,\"Date\":\"2024-11-28 03:13:00 PM\"},{\"ScripCode\":38694,\"Open\":815.75,\"Close\":815.9,\"High\":816.45,\"Low\":815.75,\"Volume\":37950,\"Date\":\"2024-11-28 03:14:00 PM\"},{\"ScripCode\":38694,\"Open\":815.95,\"Close\":815.3,\"High\":816.1,\"Low\":815.3,\"Volume\":26400,\"Date\":\"2024-11-28 03:15:00 PM\"},{\"ScripCode\":38694,\"Open\":815.55,\"Close\":815.1,\"High\":815.55,\"Low\":815,\"Volume\":28875,\"Date\":\"2024-11-28 03:16:00 PM\"},{\"ScripCode\":38694,\"Open\":814.9,\"Close\":814.45,\"High\":814.95,\"Low\":814.25,\"Volume\":37950,\"Date\":\"2024-11-28 03:17:00 PM\"},{\"ScripCode\":38694,\"Open\":814.2,\"Close\":814.6,\"High\":814.6,\"Low\":813.8,\"Volume\":4950,\"Date\":\"2024-11-28 03:18:00 PM\"},{\"ScripCode\":38694,\"Open\":814.6,\"Close\":814.3,\"High\":814.95,\"Low\":814,\"Volume\":26400,\"Date\":\"2024-11-28 03:19:00 PM\"},{\"ScripCode\":38694,\"Open\":814.55,\"Close\":814.5,\"High\":814.55,\"Low\":814.5,\"Volume\":30525,\"Date\":\"2024-11-28 03:20:00 PM\"},{\"ScripCode\":38694,\"Open\":814.55,\"Close\":814.45,\"High\":814.55,\"Low\":814.3,\"Volume\":80850,\"Date\":\"2024-11-28 03:21:00 PM\"},{\"ScripCode\":38694,\"Open\":814.4,\"Close\":814.8,\"High\":814.8,\"Low\":814.3,\"Volume\":92400,\"Date\":\"2024-11-28 03:22:00 PM\"},{\"ScripCode\":38694,\"Open\":814.65,\"Close\":815.45,\"High\":815.45,\"Low\":814.65,\"Volume\":58575,\"Date\":\"2024-11-28 03:23:00 PM\"},{\"ScripCode\":38694,\"Open\":815.45,\"Close\":817.3,\"High\":817.3,\"Low\":815.45,\"Volume\":60225,\"Date\":\"2024-11-28 03:24:00 PM\"},{\"ScripCode\":38694,\"Open\":816.85,\"Close\":814.5,\"High\":816.85,\"Low\":813.95,\"Volume\":112200,\"Date\":\"2024-11-28 03:25:00 PM\"},{\"ScripCode\":38694,\"Open\":814.45,\"Close\":814.15,\"High\":814.5,\"Low\":813.65,\"Volume\":113025,\"Date\":\"2024-11-28 03:26:00 PM\"},{\"ScripCode\":38694,\"Open\":813.9,\"Close\":815,\"High\":815,\"Low\":813.5,\"Volume\":37950,\"Date\":\"2024-11-28 03:27:00 PM\"},{\"ScripCode\":38694,\"Open\":814.65,\"Close\":815,\"High\":815,\"Low\":814.65,\"Volume\":16500,\"Date\":\"2024-11-28 03:28:00 PM\"},{\"ScripCode\":38694,\"Open\":815,\"Close\":814.95,\"High\":815.15,\"Low\":814,\"Volume\":23100,\"Date\":\"2024-11-28 03:29:00 PM\"}],\"26-12-2024\":[{\"ScripCode\":37295,\"Open\":842.6,\"Close\":844.7,\"High\":845.45,\"Low\":841.6,\"Volume\":78375,\"Date\":\"2024-12-24 09:15:00 AM\"},{\"ScripCode\":37295,\"Open\":844.5,\"Close\":842.1,\"High\":844.5,\"Low\":841.75,\"Volume\":27225,\"Date\":\"2024-12-24 09:16:00 AM\"},{\"ScripCode\":37295,\"Open\":842.25,\"Close\":840.95,\"High\":842.3,\"Low\":840.95,\"Volume\":41250,\"Date\":\"2024-12-24 09:17:00 AM\"},{\"ScripCode\":37295,\"Open\":840.95,\"Close\":839.9,\"High\":841.85,\"Low\":839.9,\"Volume\":20625,\"Date\":\"2024-12-24 09:18:00 AM\"},{\"ScripCode\":37295,\"Open\":840,\"Close\":838.4,\"High\":840,\"Low\":838.4,\"Volume\":57750,\"Date\":\"2024-12-24 09:19:00 AM\"},{\"ScripCode\":37295,\"Open\":838.75,\"Close\":838.75,\"High\":838.8,\"Low\":838.05,\"Volume\":33000,\"Date\":\"2024-12-24 09:20:00 AM\"},{\"ScripCode\":37295,\"Open\":838.85,\"Close\":839.8,\"High\":839.9,\"Low\":838.85,\"Volume\":29700,\"Date\":\"2024-12-24 09:21:00 AM\"},{\"ScripCode\":37295,\"Open\":839.8,\"Close\":839.3,\"High\":839.8,\"Low\":839.25,\"Volume\":59400,\"Date\":\"2024-12-24 09:22:00 AM\"},{\"ScripCode\":37295,\"Open\":839.2,\"Close\":839.8,\"High\":839.95,\"Low\":838.85,\"Volume\":24750,\"Date\":\"2024-12-24 09:23:00 AM\"},{\"ScripCode\":37295,\"Open\":839.8,\"Close\":839.55,\"High\":839.8,\"Low\":839.25,\"Volume\":123750,\"Date\":\"2024-12-24 09:24:00 AM\"},{\"ScripCode\":37295,\"Open\":838.9,\"Close\":836.85,\"High\":838.9,\"Low\":836.55,\"Volume\":91575,\"Date\":\"2024-12-24 09:25:00 AM\"},{\"ScripCode\":37295,\"Open\":836.5,\"Close\":836.5,\"High\":837.55,\"Low\":836.5,\"Volume\":42900,\"Date\":\"2024-12-24 09:26:00 AM\"},{\"ScripCode\":37295,\"Open\":836.9,\"Close\":836.35,\"High\":837.65,\"Low\":836.25,\"Volume\":80025,\"Date\":\"2024-12-24 09:27:00 AM\"},{\"ScripCode\":37295,\"Open\":836,\"Close\":836.45,\"High\":837,\"Low\":836,\"Volume\":51150,\"Date\":\"2024-12-24 09:28:00 AM\"},{\"ScripCode\":37295,\"Open\":836.35,\"Close\":835.15,\"High\":836.35,\"Low\":835.15,\"Volume\":52800,\"Date\":\"2024-12-24 09:29:00 AM\"},{\"ScripCode\":37295,\"Open\":835.25,\"Close\":834.7,\"High\":835.9,\"Low\":834.7,\"Volume\":74250,\"Date\":\"2024-12-24 09:30:00 AM\"},{\"ScripCode\":37295,\"Open\":834.85,\"Close\":834.25,\"High\":834.9,\"Low\":833.8,\"Volume\":52800,\"Date\":\"2024-12-24 09:31:00 AM\"},{\"ScripCode\":37295,\"Open\":834.25,\"Close\":833.65,\"High\":834.5,\"Low\":833.3,\"Volume\":29700,\"Date\":\"2024-12-24 09:32:00 AM\"},{\"ScripCode\":37295,\"Open\":833.85,\"Close\":834.65,\"High\":834.65,\"Low\":833.75,\"Volume\":32175,\"Date\":\"2024-12-24 09:33:00 AM\"},{\"ScripCode\":37295,\"Open\":834.65,\"Close\":833.7,\"High\":834.65,\"Low\":833.7,\"Volume\":32175,\"Date\":\"2024-12-24 09:34:00 AM\"},{\"ScripCode\":37295,\"Open\":833.7,\"Close\":835.5,\"High\":835.5,\"Low\":833.55,\"Volume\":72600,\"Date\":\"2024-12-24 09:35:00 AM\"},{\"ScripCode\":37295,\"Open\":835.5,\"Close\":835.75,\"High\":836.05,\"Low\":835.5,\"Volume\":19800,\"Date\":\"2024-12-24 09:36:00 AM\"},{\"ScripCode\":37295,\"Open\":835.75,\"Close\":835.3,\"High\":835.75,\"Low\":835.3,\"Volume\":23925,\"Date\":\"2024-12-24 09:37:00 AM\"},{\"ScripCode\":37295,\"Open\":835.45,\"Close\":835.35,\"High\":836.05,\"Low\":835.3,\"Volume\":25575,\"Date\":\"2024-12-24 09:38:00 AM\"},{\"ScripCode\":37295,\"Open\":835.35,\"Close\":835.45,\"High\":835.45,\"Low\":834.25,\"Volume\":14025,\"Date\":\"2024-12-24 09:39:00 AM\"},{\"ScripCode\":37295,\"Open\":835.15,\"Close\":835.65,\"High\":835.65,\"Low\":835.1,\"Volume\":20625,\"Date\":\"2024-12-24 09:40:00 AM\"},{\"ScripCode\":37295,\"Open\":835.65,\"Close\":835.8,\"High\":836.2,\"Low\":835.65,\"Volume\":23925,\"Date\":\"2024-12-24 09:41:00 AM\"},{\"ScripCode\":37295,\"Open\":835.8,\"Close\":836.5,\"High\":836.5,\"Low\":835.8,\"Volume\":31350,\"Date\":\"2024-12-24 09:42:00 AM\"},{\"ScripCode\":37295,\"Open\":836.5,\"Close\":837,\"High\":837,\"Low\":836.5,\"Volume\":18150,\"Date\":\"2024-12-24 09:43:00 AM\"},{\"ScripCode\":37295,\"Open\":837.3,\"Close\":836.6,\"High\":837.35,\"Low\":836.5,\"Volume\":20625,\"Date\":\"2024-12-24 09:44:00 AM\"},{\"ScripCode\":37295,\"Open\":836.45,\"Close\":838.6,\"High\":838.9,\"Low\":836.45,\"Volume\":38775,\"Date\":\"2024-12-24 09:45:00 AM\"},{\"ScripCode\":37295,\"Open\":838.6,\"Close\":837.85,\"High\":838.6,\"Low\":837.8,\"Volume\":23100,\"Date\":\"2024-12-24 09:46:00 AM\"},{\"ScripCode\":37295,\"Open\":837.85,\"Close\":840.4,\"High\":840.4,\"Low\":837.45,\"Volume\":83325,\"Date\":\"2024-12-24 09:47:00 AM\"},{\"ScripCode\":37295,\"Open\":840.4,\"Close\":839.85,\"High\":840.4,\"Low\":839.45,\"Volume\":47025,\"Date\":\"2024-12-24 09:48:00 AM\"},{\"ScripCode\":37295,\"Open\":839.5,\"Close\":840.5,\"High\":840.95,\"Low\":839.5,\"Volume\":28050,\"Date\":\"2024-12-24 09:49:00 AM\"},{\"ScripCode\":37295,\"Open\":840.5,\"Close\":840.2,\"High\":840.5,\"Low\":839.6,\"Volume\":27225,\"Date\":\"2024-12-24 09:50:00 AM\"},{\"ScripCode\":37295,\"Open\":840.2,\"Close\":840.5,\"High\":840.85,\"Low\":840.2,\"Volume\":20625,\"Date\":\"2024-12-24 09:51:00 AM\"},{\"ScripCode\":37295,\"Open\":840.5,\"Close\":840.5,\"High\":840.8,\"Low\":840.2,\"Volume\":33825,\"Date\":\"2024-12-24 09:52:00 AM\"},{\"ScripCode\":37295,\"Open\":840.5,\"Close\":841,\"High\":841.25,\"Low\":840.5,\"Volume\":73425,\"Date\":\"2024-12-24 09:53:00 AM\"},{\"ScripCode\":37295,\"Open\":841,\"Close\":841,\"High\":841,\"Low\":840.7,\"Volume\":12375,\"Date\":\"2024-12-24 09:54:00 AM\"},{\"ScripCode\":37295,\"Open\":840.4,\"Close\":840.25,\"High\":840.4,\"Low\":839.95,\"Volume\":36300,\"Date\":\"2024-12-24 09:55:00 AM\"},{\"ScripCode\":37295,\"Open\":840.25,\"Close\":840,\"High\":840.5,\"Low\":839.7,\"Volume\":16500,\"Date\":\"2024-12-24 09:56:00 AM\"},{\"ScripCode\":37295,\"Open\":840,\"Close\":840.85,\"High\":841.25,\"Low\":840,\"Volume\":56100,\"Date\":\"2024-12-24 09:57:00 AM\"},{\"ScripCode\":37295,\"Open\":840.85,\"Close\":842.4,\"High\":842.4,\"Low\":840.85,\"Volume\":33000,\"Date\":\"2024-12-24 09:58:00 AM\"},{\"ScripCode\":37295,\"Open\":842.4,\"Close\":842,\"High\":842.4,\"Low\":842,\"Volume\":40425,\"Date\":\"2024-12-24 09:59:00 AM\"},{\"ScripCode\":37295,\"Open\":842,\"Close\":842.7,\"High\":842.7,\"Low\":842,\"Volume\":33000,\"Date\":\"2024-12-24 10:00:00 AM\"},{\"ScripCode\":37295,\"Open\":842.7,\"Close\":843,\"High\":843.4,\"Low\":842.7,\"Volume\":39600,\"Date\":\"2024-12-24 10:01:00 AM\"},{\"ScripCode\":37295,\"Open\":843.2,\"Close\":843.75,\"High\":843.75,\"Low\":843.2,\"Volume\":20625,\"Date\":\"2024-12-24 10:02:00 AM\"},{\"ScripCode\":37295,\"Open\":843.3,\"Close\":843.5,\"High\":843.75,\"Low\":843.3,\"Volume\":41250,\"Date\":\"2024-12-24 10:03:00 AM\"},{\"ScripCode\":37295,\"Open\":843.5,\"Close\":844.2,\"High\":844.45,\"Low\":843.5,\"Volume\":29700,\"Date\":\"2024-12-24 10:04:00 AM\"},{\"ScripCode\":37295,\"Open\":844.2,\"Close\":844,\"High\":844.55,\"Low\":844,\"Volume\":27225,\"Date\":\"2024-12-24 10:05:00 AM\"},{\"ScripCode\":37295,\"Open\":844,\"Close\":843.3,\"High\":844,\"Low\":843.3,\"Volume\":21450,\"Date\":\"2024-12-24 10:06:00 AM\"},{\"ScripCode\":37295,\"Open\":843.3,\"Close\":844.2,\"High\":844.65,\"Low\":843.3,\"Volume\":27225,\"Date\":\"2024-12-24 10:07:00 AM\"},{\"ScripCode\":37295,\"Open\":844.2,\"Close\":844.1,\"High\":844.45,\"Low\":844.1,\"Volume\":40425,\"Date\":\"2024-12-24 10:08:00 AM\"},{\"ScripCode\":37295,\"Open\":844.1,\"Close\":844.15,\"High\":844.5,\"Low\":844.1,\"Volume\":27225,\"Date\":\"2024-12-24 10:09:00 AM\"},{\"ScripCode\":37295,\"Open\":844.15,\"Close\":844.4,\"High\":844.4,\"Low\":843.85,\"Volume\":38775,\"Date\":\"2024-12-24 10:10:00 AM\"},{\"ScripCode\":37295,\"Open\":844.4,\"Close\":845.45,\"High\":845.7,\"Low\":844.15,\"Volume\":64350,\"Date\":\"2024-12-24 10:11:00 AM\"},{\"ScripCode\":37295,\"Open\":845.45,\"Close\":845,\"High\":845.7,\"Low\":845,\"Volume\":31350,\"Date\":\"2024-12-24 10:12:00 AM\"},{\"ScripCode\":37295,\"Open\":845,\"Close\":844.05,\"High\":845,\"Low\":844.05,\"Volume\":37125,\"Date\":\"2024-12-24 10:13:00 AM\"},{\"ScripCode\":37295,\"Open\":844.05,\"Close\":845,\"High\":845,\"Low\":844.05,\"Volume\":26400,\"Date\":\"2024-12-24 10:14:00 AM\"},{\"ScripCode\":37295,\"Open\":845.75,\"Close\":846,\"High\":846.25,\"Low\":845.75,\"Volume\":56925,\"Date\":\"2024-12-24 10:15:00 AM\"},{\"ScripCode\":37295,\"Open\":846,\"Close\":847,\"High\":847.05,\"Low\":845.95,\"Volume\":71775,\"Date\":\"2024-12-24 10:16:00 AM\"},{\"ScripCode\":37295,\"Open\":847,\"Close\":848.5,\"High\":848.8,\"Low\":847,\"Volume\":161700,\"Date\":\"2024-12-24 10:17:00 AM\"},{\"ScripCode\":37295,\"Open\":848.5,\"Close\":849,\"High\":849.2,\"Low\":848.5,\"Volume\":80850,\"Date\":\"2024-12-24 10:18:00 AM\"},{\"ScripCode\":37295,\"Open\":849,\"Close\":849.15,\"High\":849.6,\"Low\":848.95,\"Volume\":230175,\"Date\":\"2024-12-24 10:19:00 AM\"},{\"ScripCode\":37295,\"Open\":848.75,\"Close\":848.25,\"High\":848.75,\"Low\":848.25,\"Volume\":27225,\"Date\":\"2024-12-24 10:20:00 AM\"},{\"ScripCode\":37295,\"Open\":848.25,\"Close\":848.05,\"High\":848.5,\"Low\":848.05,\"Volume\":25575,\"Date\":\"2024-12-24 10:21:00 AM\"},{\"ScripCode\":37295,\"Open\":848,\"Close\":847.7,\"High\":848,\"Low\":847.4,\"Volume\":21450,\"Date\":\"2024-12-24 10:22:00 AM\"},{\"ScripCode\":37295,\"Open\":847.7,\"Close\":847.85,\"High\":848.05,\"Low\":847.55,\"Volume\":18150,\"Date\":\"2024-12-24 10:23:00 AM\"},{\"ScripCode\":37295,\"Open\":847.85,\"Close\":847.35,\"High\":848,\"Low\":847.35,\"Volume\":34650,\"Date\":\"2024-12-24 10:24:00 AM\"},{\"ScripCode\":37295,\"Open\":847.8,\"Close\":847.9,\"High\":848.25,\"Low\":847.8,\"Volume\":44550,\"Date\":\"2024-12-24 10:25:00 AM\"},{\"ScripCode\":37295,\"Open\":847.9,\"Close\":847.5,\"High\":848.25,\"Low\":847.5,\"Volume\":31350,\"Date\":\"2024-12-24 10:26:00 AM\"},{\"ScripCode\":37295,\"Open\":847.5,\"Close\":846.8,\"High\":847.5,\"Low\":846.8,\"Volume\":26400,\"Date\":\"2024-12-24 10:27:00 AM\"},{\"ScripCode\":37295,\"Open\":846.8,\"Close\":846.8,\"High\":846.8,\"Low\":846.8,\"Volume\":8250,\"Date\":\"2024-12-24 10:28:00 AM\"},{\"ScripCode\":37295,\"Open\":846.8,\"Close\":846.85,\"High\":846.85,\"Low\":846.8,\"Volume\":23100,\"Date\":\"2024-12-24 10:29:00 AM\"},{\"ScripCode\":37295,\"Open\":846.85,\"Close\":847.45,\"High\":847.45,\"Low\":846.85,\"Volume\":42075,\"Date\":\"2024-12-24 10:30:00 AM\"},{\"ScripCode\":37295,\"Open\":847.55,\"Close\":848,\"High\":848.2,\"Low\":847.45,\"Volume\":32175,\"Date\":\"2024-12-24 10:31:00 AM\"},{\"ScripCode\":37295,\"Open\":848,\"Close\":848.5,\"High\":848.5,\"Low\":848,\"Volume\":15675,\"Date\":\"2024-12-24 10:32:00 AM\"},{\"ScripCode\":37295,\"Open\":848.5,\"Close\":849.05,\"High\":849.05,\"Low\":848.5,\"Volume\":48675,\"Date\":\"2024-12-24 10:33:00 AM\"},{\"ScripCode\":37295,\"Open\":849.3,\"Close\":849.2,\"High\":849.3,\"Low\":848.95,\"Volume\":28875,\"Date\":\"2024-12-24 10:34:00 AM\"},{\"ScripCode\":37295,\"Open\":849.7,\"Close\":848.95,\"High\":849.9,\"Low\":848.95,\"Volume\":29700,\"Date\":\"2024-12-24 10:35:00 AM\"},{\"ScripCode\":37295,\"Open\":848.95,\"Close\":848.45,\"High\":849,\"Low\":848.45,\"Volume\":28050,\"Date\":\"2024-12-24 10:36:00 AM\"},{\"ScripCode\":37295,\"Open\":848.45,\"Close\":848.8,\"High\":848.9,\"Low\":848.45,\"Volume\":10725,\"Date\":\"2024-12-24 10:37:00 AM\"},{\"ScripCode\":37295,\"Open\":848.8,\"Close\":848.75,\"High\":848.8,\"Low\":847.95,\"Volume\":15675,\"Date\":\"2024-12-24 10:38:00 AM\"},{\"ScripCode\":37295,\"Open\":848.75,\"Close\":848.65,\"High\":848.75,\"Low\":848.55,\"Volume\":15675,\"Date\":\"2024-12-24 10:39:00 AM\"},{\"ScripCode\":37295,\"Open\":848.85,\"Close\":850.5,\"High\":850.5,\"Low\":848.85,\"Volume\":57750,\"Date\":\"2024-12-24 10:40:00 AM\"},{\"ScripCode\":37295,\"Open\":850.55,\"Close\":850,\"High\":850.6,\"Low\":849.85,\"Volume\":23925,\"Date\":\"2024-12-24 10:41:00 AM\"},{\"ScripCode\":37295,\"Open\":849.35,\"Close\":849.5,\"High\":849.65,\"Low\":848.9,\"Volume\":37125,\"Date\":\"2024-12-24 10:42:00 AM\"},{\"ScripCode\":37295,\"Open\":849.5,\"Close\":849.2,\"High\":849.9,\"Low\":849.2,\"Volume\":19800,\"Date\":\"2024-12-24 10:43:00 AM\"},{\"ScripCode\":37295,\"Open\":848.75,\"Close\":849.6,\"High\":849.6,\"Low\":848.75,\"Volume\":47025,\"Date\":\"2024-12-24 10:44:00 AM\"},{\"ScripCode\":37295,\"Open\":849.4,\"Close\":849.95,\"High\":849.95,\"Low\":849.4,\"Volume\":14850,\"Date\":\"2024-12-24 10:45:00 AM\"},{\"ScripCode\":37295,\"Open\":849.95,\"Close\":849.4,\"High\":849.95,\"Low\":849.35,\"Volume\":27225,\"Date\":\"2024-12-24 10:46:00 AM\"},{\"ScripCode\":37295,\"Open\":849.4,\"Close\":850.65,\"High\":850.65,\"Low\":849.3,\"Volume\":37125,\"Date\":\"2024-12-24 10:47:00 AM\"},{\"ScripCode\":37295,\"Open\":850.35,\"Close\":849.8,\"High\":850.35,\"Low\":849.6,\"Volume\":33000,\"Date\":\"2024-12-24 10:48:00 AM\"},{\"ScripCode\":37295,\"Open\":849.8,\"Close\":849.35,\"High\":849.9,\"Low\":849.35,\"Volume\":15675,\"Date\":\"2024-12-24 10:49:00 AM\"},{\"ScripCode\":37295,\"Open\":849.35,\"Close\":849,\"High\":849.35,\"Low\":849,\"Volume\":27225,\"Date\":\"2024-12-24 10:50:00 AM\"},{\"ScripCode\":37295,\"Open\":849,\"Close\":849.25,\"High\":849.25,\"Low\":848.75,\"Volume\":22275,\"Date\":\"2024-12-24 10:51:00 AM\"},{\"ScripCode\":37295,\"Open\":848.9,\"Close\":849.25,\"High\":849.25,\"Low\":848.9,\"Volume\":117975,\"Date\":\"2024-12-24 10:52:00 AM\"},{\"ScripCode\":37295,\"Open\":849.25,\"Close\":847.35,\"High\":849.25,\"Low\":847.35,\"Volume\":63525,\"Date\":\"2024-12-24 10:53:00 AM\"},{\"ScripCode\":37295,\"Open\":846.95,\"Close\":848.7,\"High\":848.7,\"Low\":846.95,\"Volume\":29700,\"Date\":\"2024-12-24 10:54:00 AM\"},{\"ScripCode\":37295,\"Open\":848.7,\"Close\":849.7,\"High\":849.7,\"Low\":848.7,\"Volume\":16500,\"Date\":\"2024-12-24 10:55:00 AM\"},{\"ScripCode\":37295,\"Open\":849.7,\"Close\":850.45,\"High\":850.8,\"Low\":849.7,\"Volume\":27225,\"Date\":\"2024-12-24 10:56:00 AM\"},{\"ScripCode\":37295,\"Open\":850.45,\"Close\":849.7,\"High\":850.45,\"Low\":849.7,\"Volume\":10725,\"Date\":\"2024-12-24 10:57:00 AM\"},{\"ScripCode\":37295,\"Open\":849.6,\"Close\":849.3,\"High\":849.6,\"Low\":849.3,\"Volume\":31350,\"Date\":\"2024-12-24 10:58:00 AM\"},{\"ScripCode\":37295,\"Open\":849.3,\"Close\":849.6,\"High\":849.6,\"Low\":849.25,\"Volume\":18150,\"Date\":\"2024-12-24 10:59:00 AM\"},{\"ScripCode\":37295,\"Open\":849.7,\"Close\":849.95,\"High\":849.95,\"Low\":849.7,\"Volume\":16500,\"Date\":\"2024-12-24 11:00:00 AM\"},{\"ScripCode\":37295,\"Open\":850,\"Close\":849.65,\"High\":850,\"Low\":849.65,\"Volume\":23925,\"Date\":\"2024-12-24 11:01:00 AM\"},{\"ScripCode\":37295,\"Open\":849.65,\"Close\":849.85,\"High\":849.85,\"Low\":849.65,\"Volume\":26400,\"Date\":\"2024-12-24 11:02:00 AM\"},{\"ScripCode\":37295,\"Open\":849.85,\"Close\":849.35,\"High\":849.85,\"Low\":849.35,\"Volume\":82500,\"Date\":\"2024-12-24 11:03:00 AM\"},{\"ScripCode\":37295,\"Open\":849.35,\"Close\":849.5,\"High\":849.5,\"Low\":849.2,\"Volume\":64350,\"Date\":\"2024-12-24 11:04:00 AM\"},{\"ScripCode\":37295,\"Open\":849.5,\"Close\":849.45,\"High\":849.7,\"Low\":849.45,\"Volume\":61875,\"Date\":\"2024-12-24 11:05:00 AM\"},{\"ScripCode\":37295,\"Open\":849.45,\"Close\":849.3,\"High\":849.75,\"Low\":849.3,\"Volume\":29700,\"Date\":\"2024-12-24 11:06:00 AM\"},{\"ScripCode\":37295,\"Open\":849.5,\"Close\":849.15,\"High\":849.5,\"Low\":849.15,\"Volume\":22275,\"Date\":\"2024-12-24 11:07:00 AM\"},{\"ScripCode\":37295,\"Open\":849.15,\"Close\":849.1,\"High\":849.65,\"Low\":848.75,\"Volume\":41250,\"Date\":\"2024-12-24 11:08:00 AM\"},{\"ScripCode\":37295,\"Open\":849,\"Close\":849.2,\"High\":849.35,\"Low\":848.65,\"Volume\":34650,\"Date\":\"2024-12-24 11:09:00 AM\"},{\"ScripCode\":37295,\"Open\":849.2,\"Close\":848.9,\"High\":849.2,\"Low\":848.9,\"Volume\":25575,\"Date\":\"2024-12-24 11:10:00 AM\"},{\"ScripCode\":37295,\"Open\":848.9,\"Close\":849.05,\"High\":849.05,\"Low\":848.75,\"Volume\":17325,\"Date\":\"2024-12-24 11:11:00 AM\"},{\"ScripCode\":37295,\"Open\":849.05,\"Close\":847.8,\"High\":849.05,\"Low\":847.8,\"Volume\":431475,\"Date\":\"2024-12-24 11:12:00 AM\"},{\"ScripCode\":37295,\"Open\":848.45,\"Close\":849,\"High\":849,\"Low\":848.45,\"Volume\":23925,\"Date\":\"2024-12-24 11:13:00 AM\"},{\"ScripCode\":37295,\"Open\":849,\"Close\":848.5,\"High\":849,\"Low\":848.5,\"Volume\":10725,\"Date\":\"2024-12-24 11:14:00 AM\"},{\"ScripCode\":37295,\"Open\":848.5,\"Close\":848,\"High\":848.5,\"Low\":848,\"Volume\":11550,\"Date\":\"2024-12-24 11:15:00 AM\"},{\"ScripCode\":37295,\"Open\":848.45,\"Close\":848.1,\"High\":848.45,\"Low\":848.1,\"Volume\":14850,\"Date\":\"2024-12-24 11:16:00 AM\"},{\"ScripCode\":37295,\"Open\":848.1,\"Close\":848.35,\"High\":848.5,\"Low\":848.1,\"Volume\":83325,\"Date\":\"2024-12-24 11:17:00 AM\"},{\"ScripCode\":37295,\"Open\":848.35,\"Close\":847.85,\"High\":848.35,\"Low\":847.7,\"Volume\":23925,\"Date\":\"2024-12-24 11:18:00 AM\"},{\"ScripCode\":37295,\"Open\":847.85,\"Close\":848.25,\"High\":848.25,\"Low\":847.85,\"Volume\":8250,\"Date\":\"2024-12-24 11:19:00 AM\"},{\"ScripCode\":37295,\"Open\":847.8,\"Close\":847.75,\"High\":848.25,\"Low\":847.45,\"Volume\":18975,\"Date\":\"2024-12-24 11:20:00 AM\"},{\"ScripCode\":37295,\"Open\":847.75,\"Close\":847.4,\"High\":847.75,\"Low\":847.4,\"Volume\":12375,\"Date\":\"2024-12-24 11:21:00 AM\"},{\"ScripCode\":37295,\"Open\":847.6,\"Close\":847.65,\"High\":847.65,\"Low\":847.6,\"Volume\":14025,\"Date\":\"2024-12-24 11:22:00 AM\"},{\"ScripCode\":37295,\"Open\":847.65,\"Close\":847.45,\"High\":848.2,\"Low\":847.35,\"Volume\":36300,\"Date\":\"2024-12-24 11:23:00 AM\"},{\"ScripCode\":37295,\"Open\":847.45,\"Close\":847.55,\"High\":848.4,\"Low\":846.65,\"Volume\":35475,\"Date\":\"2024-12-24 11:24:00 AM\"},{\"ScripCode\":37295,\"Open\":847.55,\"Close\":847.3,\"High\":848.4,\"Low\":847.3,\"Volume\":20625,\"Date\":\"2024-12-24 11:25:00 AM\"},{\"ScripCode\":37295,\"Open\":847.3,\"Close\":847.8,\"High\":847.9,\"Low\":847.3,\"Volume\":16500,\"Date\":\"2024-12-24 11:26:00 AM\"},{\"ScripCode\":37295,\"Open\":847.8,\"Close\":847.45,\"High\":847.8,\"Low\":847.1,\"Volume\":27225,\"Date\":\"2024-12-24 11:27:00 AM\"},{\"ScripCode\":37295,\"Open\":847.45,\"Close\":847.35,\"High\":847.45,\"Low\":847.1,\"Volume\":16500,\"Date\":\"2024-12-24 11:28:00 AM\"},{\"ScripCode\":37295,\"Open\":847.05,\"Close\":847.35,\"High\":847.55,\"Low\":847,\"Volume\":30525,\"Date\":\"2024-12-24 11:29:00 AM\"},{\"ScripCode\":37295,\"Open\":846.8,\"Close\":847.15,\"High\":847.65,\"Low\":846.8,\"Volume\":38775,\"Date\":\"2024-12-24 11:30:00 AM\"},{\"ScripCode\":37295,\"Open\":847.15,\"Close\":846.25,\"High\":847.15,\"Low\":846.25,\"Volume\":45375,\"Date\":\"2024-12-24 11:31:00 AM\"},{\"ScripCode\":37295,\"Open\":846.25,\"Close\":846.6,\"High\":846.85,\"Low\":846.25,\"Volume\":27225,\"Date\":\"2024-12-24 11:32:00 AM\"},{\"ScripCode\":37295,\"Open\":846.6,\"Close\":846.6,\"High\":846.6,\"Low\":846.6,\"Volume\":10725,\"Date\":\"2024-12-24 11:33:00 AM\"},{\"ScripCode\":37295,\"Open\":846.3,\"Close\":846.3,\"High\":846.3,\"Low\":846.3,\"Volume\":6600,\"Date\":\"2024-12-24 11:34:00 AM\"},{\"ScripCode\":37295,\"Open\":846.3,\"Close\":846.2,\"High\":846.35,\"Low\":846.2,\"Volume\":17325,\"Date\":\"2024-12-24 11:35:00 AM\"},{\"ScripCode\":37295,\"Open\":846.2,\"Close\":845.75,\"High\":846.2,\"Low\":845.75,\"Volume\":42900,\"Date\":\"2024-12-24 11:36:00 AM\"},{\"ScripCode\":37295,\"Open\":845.75,\"Close\":845.8,\"High\":845.8,\"Low\":845.75,\"Volume\":9900,\"Date\":\"2024-12-24 11:37:00 AM\"},{\"ScripCode\":37295,\"Open\":845.75,\"Close\":845.85,\"High\":845.85,\"Low\":845.75,\"Volume\":18975,\"Date\":\"2024-12-24 11:38:00 AM\"},{\"ScripCode\":37295,\"Open\":845.85,\"Close\":846.05,\"High\":846.05,\"Low\":845.85,\"Volume\":11550,\"Date\":\"2024-12-24 11:39:00 AM\"},{\"ScripCode\":37295,\"Open\":846.05,\"Close\":846.05,\"High\":846.05,\"Low\":846.05,\"Volume\":11550,\"Date\":\"2024-12-24 11:40:00 AM\"},{\"ScripCode\":37295,\"Open\":846.05,\"Close\":846.4,\"High\":846.6,\"Low\":845.75,\"Volume\":39600,\"Date\":\"2024-12-24 11:41:00 AM\"},{\"ScripCode\":37295,\"Open\":846.4,\"Close\":847,\"High\":847,\"Low\":846.4,\"Volume\":28050,\"Date\":\"2024-12-24 11:42:00 AM\"},{\"ScripCode\":37295,\"Open\":847.7,\"Close\":847.15,\"High\":847.75,\"Low\":847.15,\"Volume\":18975,\"Date\":\"2024-12-24 11:43:00 AM\"},{\"ScripCode\":37295,\"Open\":847.15,\"Close\":847.35,\"High\":847.4,\"Low\":847.1,\"Volume\":18975,\"Date\":\"2024-12-24 11:44:00 AM\"},{\"ScripCode\":37295,\"Open\":847.35,\"Close\":847.35,\"High\":847.35,\"Low\":847.35,\"Volume\":18975,\"Date\":\"2024-12-24 11:45:00 AM\"},{\"ScripCode\":37295,\"Open\":847.35,\"Close\":848.05,\"High\":848.05,\"Low\":847.35,\"Volume\":32175,\"Date\":\"2024-12-24 11:46:00 AM\"},{\"ScripCode\":37295,\"Open\":848.05,\"Close\":848.3,\"High\":848.3,\"Low\":848.05,\"Volume\":14025,\"Date\":\"2024-12-24 11:47:00 AM\"},{\"ScripCode\":37295,\"Open\":848.3,\"Close\":847.95,\"High\":848.3,\"Low\":847.95,\"Volume\":17325,\"Date\":\"2024-12-24 11:48:00 AM\"},{\"ScripCode\":37295,\"Open\":847.95,\"Close\":847.85,\"High\":847.95,\"Low\":847.85,\"Volume\":10725,\"Date\":\"2024-12-24 11:49:00 AM\"},{\"ScripCode\":37295,\"Open\":847.85,\"Close\":847.5,\"High\":847.85,\"Low\":847.5,\"Volume\":16500,\"Date\":\"2024-12-24 11:50:00 AM\"},{\"ScripCode\":37295,\"Open\":847.5,\"Close\":847.1,\"High\":847.5,\"Low\":847.05,\"Volume\":41250,\"Date\":\"2024-12-24 11:51:00 AM\"},{\"ScripCode\":37295,\"Open\":847.4,\"Close\":847.75,\"High\":847.75,\"Low\":847.4,\"Volume\":14025,\"Date\":\"2024-12-24 11:52:00 AM\"},{\"ScripCode\":37295,\"Open\":847.75,\"Close\":847.2,\"High\":847.75,\"Low\":847.2,\"Volume\":14850,\"Date\":\"2024-12-24 11:53:00 AM\"},{\"ScripCode\":37295,\"Open\":847.2,\"Close\":847.2,\"High\":847.2,\"Low\":847.2,\"Volume\":15675,\"Date\":\"2024-12-24 11:54:00 AM\"},{\"ScripCode\":37295,\"Open\":847.2,\"Close\":847.55,\"High\":847.8,\"Low\":847.05,\"Volume\":16500,\"Date\":\"2024-12-24 11:55:00 AM\"},{\"ScripCode\":37295,\"Open\":847.55,\"Close\":847.25,\"High\":847.7,\"Low\":847.25,\"Volume\":155100,\"Date\":\"2024-12-24 11:56:00 AM\"},{\"ScripCode\":37295,\"Open\":847.25,\"Close\":847.15,\"High\":847.4,\"Low\":847.15,\"Volume\":28875,\"Date\":\"2024-12-24 11:57:00 AM\"},{\"ScripCode\":37295,\"Open\":847.15,\"Close\":847.05,\"High\":847.15,\"Low\":847.05,\"Volume\":39600,\"Date\":\"2024-12-24 11:58:00 AM\"},{\"ScripCode\":37295,\"Open\":847.05,\"Close\":847.25,\"High\":847.25,\"Low\":847.05,\"Volume\":12375,\"Date\":\"2024-12-24 11:59:00 AM\"},{\"ScripCode\":37295,\"Open\":847.15,\"Close\":847.45,\"High\":847.5,\"Low\":847.1,\"Volume\":25575,\"Date\":\"2024-12-24 12:00:00 PM\"},{\"ScripCode\":37295,\"Open\":847.45,\"Close\":847.1,\"High\":847.65,\"Low\":847.1,\"Volume\":13200,\"Date\":\"2024-12-24 12:01:00 PM\"},{\"ScripCode\":37295,\"Open\":847.05,\"Close\":847.05,\"High\":847.05,\"Low\":847.05,\"Volume\":47850,\"Date\":\"2024-12-24 12:02:00 PM\"},{\"ScripCode\":37295,\"Open\":847.05,\"Close\":845.8,\"High\":847.05,\"Low\":845.8,\"Volume\":23925,\"Date\":\"2024-12-24 12:03:00 PM\"},{\"ScripCode\":37295,\"Open\":845.7,\"Close\":845.7,\"High\":845.9,\"Low\":845.7,\"Volume\":15675,\"Date\":\"2024-12-24 12:04:00 PM\"},{\"ScripCode\":37295,\"Open\":845.75,\"Close\":845.85,\"High\":846.05,\"Low\":845.75,\"Volume\":17325,\"Date\":\"2024-12-24 12:05:00 PM\"},{\"ScripCode\":37295,\"Open\":845.85,\"Close\":846.05,\"High\":846.05,\"Low\":845.7,\"Volume\":31350,\"Date\":\"2024-12-24 12:06:00 PM\"},{\"ScripCode\":37295,\"Open\":846.05,\"Close\":846.6,\"High\":846.6,\"Low\":846.05,\"Volume\":14850,\"Date\":\"2024-12-24 12:07:00 PM\"},{\"ScripCode\":37295,\"Open\":846.6,\"Close\":846.65,\"High\":846.65,\"Low\":846.6,\"Volume\":25575,\"Date\":\"2024-12-24 12:08:00 PM\"},{\"ScripCode\":37295,\"Open\":846.65,\"Close\":846.05,\"High\":846.75,\"Low\":846.05,\"Volume\":14025,\"Date\":\"2024-12-24 12:09:00 PM\"},{\"ScripCode\":37295,\"Open\":846.05,\"Close\":846.6,\"High\":846.6,\"Low\":846,\"Volume\":21450,\"Date\":\"2024-12-24 12:10:00 PM\"},{\"ScripCode\":37295,\"Open\":846.6,\"Close\":846.15,\"High\":846.6,\"Low\":845.75,\"Volume\":14025,\"Date\":\"2024-12-24 12:11:00 PM\"},{\"ScripCode\":37295,\"Open\":846.45,\"Close\":846,\"High\":846.45,\"Low\":846,\"Volume\":34650,\"Date\":\"2024-12-24 12:12:00 PM\"},{\"ScripCode\":37295,\"Open\":846,\"Close\":845.75,\"High\":846,\"Low\":845.75,\"Volume\":18975,\"Date\":\"2024-12-24 12:13:00 PM\"},{\"ScripCode\":37295,\"Open\":845.7,\"Close\":846.2,\"High\":846.2,\"Low\":845.7,\"Volume\":27225,\"Date\":\"2024-12-24 12:14:00 PM\"},{\"ScripCode\":37295,\"Open\":845.8,\"Close\":845.15,\"High\":845.8,\"Low\":845.15,\"Volume\":9900,\"Date\":\"2024-12-24 12:15:00 PM\"},{\"ScripCode\":37295,\"Open\":845.15,\"Close\":844.7,\"High\":845.15,\"Low\":844.7,\"Volume\":9075,\"Date\":\"2024-12-24 12:16:00 PM\"},{\"ScripCode\":37295,\"Open\":844.75,\"Close\":844.4,\"High\":844.75,\"Low\":844.4,\"Volume\":11550,\"Date\":\"2024-12-24 12:17:00 PM\"},{\"ScripCode\":37295,\"Open\":844.6,\"Close\":845.25,\"High\":845.25,\"Low\":844.6,\"Volume\":19800,\"Date\":\"2024-12-24 12:18:00 PM\"},{\"ScripCode\":37295,\"Open\":845.25,\"Close\":845.5,\"High\":845.55,\"Low\":845.05,\"Volume\":17325,\"Date\":\"2024-12-24 12:19:00 PM\"},{\"ScripCode\":37295,\"Open\":845.5,\"Close\":845,\"High\":845.5,\"Low\":844.9,\"Volume\":25575,\"Date\":\"2024-12-24 12:20:00 PM\"},{\"ScripCode\":37295,\"Open\":845,\"Close\":845.45,\"High\":845.45,\"Low\":845,\"Volume\":10725,\"Date\":\"2024-12-24 12:21:00 PM\"},{\"ScripCode\":37295,\"Open\":845.45,\"Close\":845.95,\"High\":845.95,\"Low\":845.05,\"Volume\":24750,\"Date\":\"2024-12-24 12:22:00 PM\"},{\"ScripCode\":37295,\"Open\":845.95,\"Close\":846.7,\"High\":846.7,\"Low\":845.85,\"Volume\":14850,\"Date\":\"2024-12-24 12:23:00 PM\"},{\"ScripCode\":37295,\"Open\":846.7,\"Close\":846.55,\"High\":846.95,\"Low\":846.55,\"Volume\":17325,\"Date\":\"2024-12-24 12:24:00 PM\"},{\"ScripCode\":37295,\"Open\":846.55,\"Close\":846.3,\"High\":846.55,\"Low\":846.3,\"Volume\":13200,\"Date\":\"2024-12-24 12:25:00 PM\"},{\"ScripCode\":37295,\"Open\":846.3,\"Close\":846.05,\"High\":846.85,\"Low\":846.05,\"Volume\":12375,\"Date\":\"2024-12-24 12:26:00 PM\"},{\"ScripCode\":37295,\"Open\":845.95,\"Close\":845.5,\"High\":845.95,\"Low\":845.5,\"Volume\":13200,\"Date\":\"2024-12-24 12:27:00 PM\"},{\"ScripCode\":37295,\"Open\":845.5,\"Close\":846.15,\"High\":846.4,\"Low\":845.5,\"Volume\":34650,\"Date\":\"2024-12-24 12:28:00 PM\"},{\"ScripCode\":37295,\"Open\":846.15,\"Close\":845.95,\"High\":846.65,\"Low\":845.95,\"Volume\":220275,\"Date\":\"2024-12-24 12:29:00 PM\"},{\"ScripCode\":37295,\"Open\":846.35,\"Close\":846.35,\"High\":847,\"Low\":845.9,\"Volume\":116325,\"Date\":\"2024-12-24 12:30:00 PM\"},{\"ScripCode\":37295,\"Open\":846.35,\"Close\":846,\"High\":846.5,\"Low\":846,\"Volume\":61050,\"Date\":\"2024-12-24 12:31:00 PM\"},{\"ScripCode\":37295,\"Open\":845.35,\"Close\":845.45,\"High\":845.5,\"Low\":845.05,\"Volume\":11550,\"Date\":\"2024-12-24 12:32:00 PM\"},{\"ScripCode\":37295,\"Open\":845.6,\"Close\":845.75,\"High\":845.75,\"Low\":845.5,\"Volume\":17325,\"Date\":\"2024-12-24 12:33:00 PM\"},{\"ScripCode\":37295,\"Open\":845.75,\"Close\":845.95,\"High\":845.95,\"Low\":845.7,\"Volume\":39600,\"Date\":\"2024-12-24 12:34:00 PM\"},{\"ScripCode\":37295,\"Open\":845.9,\"Close\":845.95,\"High\":845.95,\"Low\":845.9,\"Volume\":16500,\"Date\":\"2024-12-24 12:35:00 PM\"},{\"ScripCode\":37295,\"Open\":845.95,\"Close\":845.55,\"High\":845.95,\"Low\":845.55,\"Volume\":20625,\"Date\":\"2024-12-24 12:36:00 PM\"},{\"ScripCode\":37295,\"Open\":845.8,\"Close\":845.8,\"High\":845.8,\"Low\":845.8,\"Volume\":10725,\"Date\":\"2024-12-24 12:37:00 PM\"},{\"ScripCode\":37295,\"Open\":845.8,\"Close\":845.9,\"High\":846.4,\"Low\":845.8,\"Volume\":54450,\"Date\":\"2024-12-24 12:38:00 PM\"},{\"ScripCode\":37295,\"Open\":845.9,\"Close\":846,\"High\":846,\"Low\":845.4,\"Volume\":47850,\"Date\":\"2024-12-24 12:39:00 PM\"},{\"ScripCode\":37295,\"Open\":846,\"Close\":845.35,\"High\":846,\"Low\":845.35,\"Volume\":17325,\"Date\":\"2024-12-24 12:40:00 PM\"},{\"ScripCode\":37295,\"Open\":845.55,\"Close\":845.45,\"High\":845.65,\"Low\":845.3,\"Volume\":10725,\"Date\":\"2024-12-24 12:41:00 PM\"},{\"ScripCode\":37295,\"Open\":845.45,\"Close\":845.8,\"High\":846,\"Low\":845.45,\"Volume\":18975,\"Date\":\"2024-12-24 12:42:00 PM\"},{\"ScripCode\":37295,\"Open\":846,\"Close\":845.95,\"High\":846,\"Low\":845.95,\"Volume\":9075,\"Date\":\"2024-12-24 12:43:00 PM\"},{\"ScripCode\":37295,\"Open\":845.95,\"Close\":845.9,\"High\":846,\"Low\":845.85,\"Volume\":42075,\"Date\":\"2024-12-24 12:44:00 PM\"},{\"ScripCode\":37295,\"Open\":845.9,\"Close\":846.8,\"High\":846.8,\"Low\":845.9,\"Volume\":33825,\"Date\":\"2024-12-24 12:45:00 PM\"},{\"ScripCode\":37295,\"Open\":846.8,\"Close\":846,\"High\":846.8,\"Low\":845.75,\"Volume\":52800,\"Date\":\"2024-12-24 12:46:00 PM\"},{\"ScripCode\":37295,\"Open\":845.7,\"Close\":846,\"High\":846,\"Low\":845.7,\"Volume\":28875,\"Date\":\"2024-12-24 12:47:00 PM\"},{\"ScripCode\":37295,\"Open\":846,\"Close\":846,\"High\":846,\"Low\":846,\"Volume\":14025,\"Date\":\"2024-12-24 12:48:00 PM\"},{\"ScripCode\":37295,\"Open\":845.95,\"Close\":845.6,\"High\":845.95,\"Low\":845.45,\"Volume\":12375,\"Date\":\"2024-12-24 12:49:00 PM\"},{\"ScripCode\":37295,\"Open\":845.55,\"Close\":845.5,\"High\":845.55,\"Low\":845.5,\"Volume\":26400,\"Date\":\"2024-12-24 12:50:00 PM\"},{\"ScripCode\":37295,\"Open\":845.5,\"Close\":845.7,\"High\":845.7,\"Low\":845.5,\"Volume\":13200,\"Date\":\"2024-12-24 12:51:00 PM\"},{\"ScripCode\":37295,\"Open\":845.7,\"Close\":845.55,\"High\":845.7,\"Low\":845.25,\"Volume\":14850,\"Date\":\"2024-12-24 12:52:00 PM\"},{\"ScripCode\":37295,\"Open\":845.55,\"Close\":845.65,\"High\":845.65,\"Low\":845.55,\"Volume\":8250,\"Date\":\"2024-12-24 12:53:00 PM\"},{\"ScripCode\":37295,\"Open\":845.65,\"Close\":844.65,\"High\":845.65,\"Low\":844.65,\"Volume\":14850,\"Date\":\"2024-12-24 12:54:00 PM\"},{\"ScripCode\":37295,\"Open\":844.65,\"Close\":844.65,\"High\":844.65,\"Low\":844.65,\"Volume\":26400,\"Date\":\"2024-12-24 12:55:00 PM\"},{\"ScripCode\":37295,\"Open\":844.65,\"Close\":844.5,\"High\":844.85,\"Low\":844.45,\"Volume\":28050,\"Date\":\"2024-12-24 12:56:00 PM\"},{\"ScripCode\":37295,\"Open\":844.5,\"Close\":845,\"High\":845,\"Low\":844.5,\"Volume\":23925,\"Date\":\"2024-12-24 12:57:00 PM\"},{\"ScripCode\":37295,\"Open\":845,\"Close\":845,\"High\":845,\"Low\":845,\"Volume\":55275,\"Date\":\"2024-12-24 12:58:00 PM\"},{\"ScripCode\":37295,\"Open\":845,\"Close\":845.2,\"High\":845.35,\"Low\":845,\"Volume\":89925,\"Date\":\"2024-12-24 12:59:00 PM\"},{\"ScripCode\":37295,\"Open\":845.2,\"Close\":845.2,\"High\":845.2,\"Low\":845.2,\"Volume\":16500,\"Date\":\"2024-12-24 01:00:00 PM\"},{\"ScripCode\":37295,\"Open\":845.2,\"Close\":845.45,\"High\":845.5,\"Low\":845,\"Volume\":37125,\"Date\":\"2024-12-24 01:01:00 PM\"},{\"ScripCode\":37295,\"Open\":845.45,\"Close\":845.4,\"High\":845.45,\"Low\":845.4,\"Volume\":19800,\"Date\":\"2024-12-24 01:02:00 PM\"},{\"ScripCode\":37295,\"Open\":845.4,\"Close\":844,\"High\":845.4,\"Low\":844,\"Volume\":13200,\"Date\":\"2024-12-24 01:03:00 PM\"},{\"ScripCode\":37295,\"Open\":844,\"Close\":844.05,\"High\":844.05,\"Low\":844,\"Volume\":12375,\"Date\":\"2024-12-24 01:04:00 PM\"},{\"ScripCode\":37295,\"Open\":844.05,\"Close\":844.25,\"High\":844.45,\"Low\":844.05,\"Volume\":13200,\"Date\":\"2024-12-24 01:05:00 PM\"},{\"ScripCode\":37295,\"Open\":844.5,\"Close\":844.3,\"High\":844.5,\"Low\":844.25,\"Volume\":17325,\"Date\":\"2024-12-24 01:06:00 PM\"},{\"ScripCode\":37295,\"Open\":844.3,\"Close\":844.45,\"High\":844.45,\"Low\":844.25,\"Volume\":28875,\"Date\":\"2024-12-24 01:07:00 PM\"},{\"ScripCode\":37295,\"Open\":844.45,\"Close\":844.35,\"High\":844.6,\"Low\":844.05,\"Volume\":13200,\"Date\":\"2024-12-24 01:08:00 PM\"},{\"ScripCode\":37295,\"Open\":844.35,\"Close\":844.8,\"High\":844.8,\"Low\":844.35,\"Volume\":29700,\"Date\":\"2024-12-24 01:09:00 PM\"},{\"ScripCode\":37295,\"Open\":844.8,\"Close\":844.65,\"High\":844.8,\"Low\":844.55,\"Volume\":19800,\"Date\":\"2024-12-24 01:10:00 PM\"},{\"ScripCode\":37295,\"Open\":844.65,\"Close\":843.95,\"High\":844.65,\"Low\":843.95,\"Volume\":75075,\"Date\":\"2024-12-24 01:11:00 PM\"},{\"ScripCode\":37295,\"Open\":843.95,\"Close\":844.4,\"High\":844.7,\"Low\":843.95,\"Volume\":84150,\"Date\":\"2024-12-24 01:12:00 PM\"},{\"ScripCode\":37295,\"Open\":844.4,\"Close\":844.4,\"High\":844.4,\"Low\":844.4,\"Volume\":73425,\"Date\":\"2024-12-24 01:13:00 PM\"},{\"ScripCode\":37295,\"Open\":844.2,\"Close\":843.6,\"High\":844.2,\"Low\":843.6,\"Volume\":80025,\"Date\":\"2024-12-24 01:14:00 PM\"},{\"ScripCode\":37295,\"Open\":843.6,\"Close\":843.6,\"High\":843.6,\"Low\":843.6,\"Volume\":15675,\"Date\":\"2024-12-24 01:15:00 PM\"},{\"ScripCode\":37295,\"Open\":843.6,\"Close\":844.05,\"High\":844.05,\"Low\":843.6,\"Volume\":24750,\"Date\":\"2024-12-24 01:16:00 PM\"},{\"ScripCode\":37295,\"Open\":844.05,\"Close\":843.65,\"High\":844.05,\"Low\":843.65,\"Volume\":15675,\"Date\":\"2024-12-24 01:17:00 PM\"},{\"ScripCode\":37295,\"Open\":843.65,\"Close\":844.05,\"High\":844.05,\"Low\":843.65,\"Volume\":13200,\"Date\":\"2024-12-24 01:18:00 PM\"},{\"ScripCode\":37295,\"Open\":844.05,\"Close\":844.25,\"High\":844.25,\"Low\":844.05,\"Volume\":13200,\"Date\":\"2024-12-24 01:19:00 PM\"},{\"ScripCode\":37295,\"Open\":844.25,\"Close\":844.2,\"High\":844.25,\"Low\":843.95,\"Volume\":17325,\"Date\":\"2024-12-24 01:20:00 PM\"},{\"ScripCode\":37295,\"Open\":844.25,\"Close\":844.75,\"High\":844.9,\"Low\":844.25,\"Volume\":35475,\"Date\":\"2024-12-24 01:21:00 PM\"},{\"ScripCode\":37295,\"Open\":844.75,\"Close\":844.45,\"High\":844.75,\"Low\":844.35,\"Volume\":19800,\"Date\":\"2024-12-24 01:22:00 PM\"},{\"ScripCode\":37295,\"Open\":844.45,\"Close\":844.1,\"High\":844.45,\"Low\":844.1,\"Volume\":13200,\"Date\":\"2024-12-24 01:23:00 PM\"},{\"ScripCode\":37295,\"Open\":844.1,\"Close\":845.1,\"High\":845.1,\"Low\":844.1,\"Volume\":18150,\"Date\":\"2024-12-24 01:24:00 PM\"},{\"ScripCode\":37295,\"Open\":845.1,\"Close\":844.65,\"High\":845.1,\"Low\":844.6,\"Volume\":14025,\"Date\":\"2024-12-24 01:25:00 PM\"},{\"ScripCode\":37295,\"Open\":844.65,\"Close\":844.2,\"High\":844.65,\"Low\":843.5,\"Volume\":22275,\"Date\":\"2024-12-24 01:26:00 PM\"},{\"ScripCode\":37295,\"Open\":844.2,\"Close\":844.1,\"High\":844.2,\"Low\":844.1,\"Volume\":11550,\"Date\":\"2024-12-24 01:27:00 PM\"},{\"ScripCode\":37295,\"Open\":844.1,\"Close\":843.7,\"High\":844.1,\"Low\":843.7,\"Volume\":25575,\"Date\":\"2024-12-24 01:28:00 PM\"},{\"ScripCode\":37295,\"Open\":844.05,\"Close\":843.8,\"High\":844.05,\"Low\":843.1,\"Volume\":50325,\"Date\":\"2024-12-24 01:29:00 PM\"},{\"ScripCode\":37295,\"Open\":843.65,\"Close\":842.85,\"High\":843.65,\"Low\":842.85,\"Volume\":19800,\"Date\":\"2024-12-24 01:30:00 PM\"},{\"ScripCode\":37295,\"Open\":843.3,\"Close\":843.75,\"High\":844,\"Low\":843.25,\"Volume\":18975,\"Date\":\"2024-12-24 01:31:00 PM\"},{\"ScripCode\":37295,\"Open\":843.75,\"Close\":843.65,\"High\":843.75,\"Low\":843.55,\"Volume\":14850,\"Date\":\"2024-12-24 01:32:00 PM\"},{\"ScripCode\":37295,\"Open\":843.6,\"Close\":844.15,\"High\":844.15,\"Low\":843.6,\"Volume\":16500,\"Date\":\"2024-12-24 01:33:00 PM\"},{\"ScripCode\":37295,\"Open\":844.15,\"Close\":844.5,\"High\":844.5,\"Low\":843.95,\"Volume\":33000,\"Date\":\"2024-12-24 01:34:00 PM\"},{\"ScripCode\":37295,\"Open\":844.5,\"Close\":844.25,\"High\":844.6,\"Low\":844.25,\"Volume\":17325,\"Date\":\"2024-12-24 01:35:00 PM\"},{\"ScripCode\":37295,\"Open\":844.25,\"Close\":844.2,\"High\":844.5,\"Low\":844.2,\"Volume\":23100,\"Date\":\"2024-12-24 01:36:00 PM\"},{\"ScripCode\":37295,\"Open\":843.9,\"Close\":844.75,\"High\":844.95,\"Low\":843.9,\"Volume\":80850,\"Date\":\"2024-12-24 01:37:00 PM\"},{\"ScripCode\":37295,\"Open\":844.75,\"Close\":843.6,\"High\":844.75,\"Low\":843.6,\"Volume\":95700,\"Date\":\"2024-12-24 01:38:00 PM\"},{\"ScripCode\":37295,\"Open\":843.6,\"Close\":844.35,\"High\":844.35,\"Low\":843.6,\"Volume\":23100,\"Date\":\"2024-12-24 01:39:00 PM\"},{\"ScripCode\":37295,\"Open\":844.35,\"Close\":843.5,\"High\":844.35,\"Low\":843.5,\"Volume\":22275,\"Date\":\"2024-12-24 01:40:00 PM\"},{\"ScripCode\":37295,\"Open\":843.5,\"Close\":843.2,\"High\":843.5,\"Low\":842.8,\"Volume\":41250,\"Date\":\"2024-12-24 01:41:00 PM\"},{\"ScripCode\":37295,\"Open\":843.2,\"Close\":842.95,\"High\":843.2,\"Low\":842.55,\"Volume\":18150,\"Date\":\"2024-12-24 01:42:00 PM\"},{\"ScripCode\":37295,\"Open\":842.95,\"Close\":842.6,\"High\":842.95,\"Low\":842.6,\"Volume\":28875,\"Date\":\"2024-12-24 01:43:00 PM\"},{\"ScripCode\":37295,\"Open\":842.6,\"Close\":842.6,\"High\":842.6,\"Low\":842.6,\"Volume\":21450,\"Date\":\"2024-12-24 01:44:00 PM\"},{\"ScripCode\":37295,\"Open\":842.6,\"Close\":842.1,\"High\":842.6,\"Low\":841.6,\"Volume\":47025,\"Date\":\"2024-12-24 01:45:00 PM\"},{\"ScripCode\":37295,\"Open\":842.1,\"Close\":842.25,\"High\":842.95,\"Low\":842.1,\"Volume\":43725,\"Date\":\"2024-12-24 01:46:00 PM\"},{\"ScripCode\":37295,\"Open\":842.25,\"Close\":842.25,\"High\":842.25,\"Low\":842.25,\"Volume\":104775,\"Date\":\"2024-12-24 01:47:00 PM\"},{\"ScripCode\":37295,\"Open\":842.25,\"Close\":842.8,\"High\":842.8,\"Low\":842.25,\"Volume\":119625,\"Date\":\"2024-12-24 01:48:00 PM\"},{\"ScripCode\":37295,\"Open\":842.8,\"Close\":842.65,\"High\":842.8,\"Low\":842.65,\"Volume\":61050,\"Date\":\"2024-12-24 01:49:00 PM\"},{\"ScripCode\":37295,\"Open\":842.65,\"Close\":842.3,\"High\":843.1,\"Low\":842.3,\"Volume\":33825,\"Date\":\"2024-12-24 01:50:00 PM\"},{\"ScripCode\":37295,\"Open\":842.3,\"Close\":842.6,\"High\":842.6,\"Low\":842.1,\"Volume\":18975,\"Date\":\"2024-12-24 01:51:00 PM\"},{\"ScripCode\":37295,\"Open\":842.6,\"Close\":842.8,\"High\":842.8,\"Low\":842.5,\"Volume\":21450,\"Date\":\"2024-12-24 01:52:00 PM\"},{\"ScripCode\":37295,\"Open\":842.8,\"Close\":843.15,\"High\":843.15,\"Low\":842.75,\"Volume\":19800,\"Date\":\"2024-12-24 01:53:00 PM\"},{\"ScripCode\":37295,\"Open\":843.15,\"Close\":843.1,\"High\":843.15,\"Low\":843.1,\"Volume\":18150,\"Date\":\"2024-12-24 01:54:00 PM\"},{\"ScripCode\":37295,\"Open\":843.1,\"Close\":843.1,\"High\":843.1,\"Low\":843.1,\"Volume\":9900,\"Date\":\"2024-12-24 01:55:00 PM\"},{\"ScripCode\":37295,\"Open\":843.1,\"Close\":842.55,\"High\":843.1,\"Low\":842.55,\"Volume\":16500,\"Date\":\"2024-12-24 01:56:00 PM\"},{\"ScripCode\":37295,\"Open\":842.55,\"Close\":842.55,\"High\":842.55,\"Low\":842.55,\"Volume\":14850,\"Date\":\"2024-12-24 01:57:00 PM\"},{\"ScripCode\":37295,\"Open\":842.55,\"Close\":842.5,\"High\":842.55,\"Low\":842.3,\"Volume\":15675,\"Date\":\"2024-12-24 01:58:00 PM\"},{\"ScripCode\":37295,\"Open\":842.5,\"Close\":842,\"High\":842.5,\"Low\":842,\"Volume\":19800,\"Date\":\"2024-12-24 01:59:00 PM\"},{\"ScripCode\":37295,\"Open\":842.45,\"Close\":841.75,\"High\":842.45,\"Low\":841.75,\"Volume\":33000,\"Date\":\"2024-12-24 02:00:00 PM\"},{\"ScripCode\":37295,\"Open\":841.75,\"Close\":841.75,\"High\":841.75,\"Low\":841.75,\"Volume\":14025,\"Date\":\"2024-12-24 02:01:00 PM\"},{\"ScripCode\":37295,\"Open\":842.05,\"Close\":842.5,\"High\":842.5,\"Low\":842.05,\"Volume\":31350,\"Date\":\"2024-12-24 02:02:00 PM\"},{\"ScripCode\":37295,\"Open\":842.5,\"Close\":842.55,\"High\":842.55,\"Low\":842.5,\"Volume\":15675,\"Date\":\"2024-12-24 02:03:00 PM\"},{\"ScripCode\":37295,\"Open\":842.55,\"Close\":842.2,\"High\":842.55,\"Low\":842.2,\"Volume\":20625,\"Date\":\"2024-12-24 02:04:00 PM\"},{\"ScripCode\":37295,\"Open\":842.2,\"Close\":842,\"High\":842.2,\"Low\":842,\"Volume\":12375,\"Date\":\"2024-12-24 02:05:00 PM\"},{\"ScripCode\":37295,\"Open\":842,\"Close\":841.65,\"High\":842,\"Low\":841.65,\"Volume\":14850,\"Date\":\"2024-12-24 02:06:00 PM\"},{\"ScripCode\":37295,\"Open\":841.65,\"Close\":841.9,\"High\":841.9,\"Low\":841.45,\"Volume\":18150,\"Date\":\"2024-12-24 02:07:00 PM\"},{\"ScripCode\":37295,\"Open\":842.5,\"Close\":842.6,\"High\":843,\"Low\":842.4,\"Volume\":27225,\"Date\":\"2024-12-24 02:08:00 PM\"},{\"ScripCode\":37295,\"Open\":842.55,\"Close\":842,\"High\":842.55,\"Low\":842,\"Volume\":19800,\"Date\":\"2024-12-24 02:09:00 PM\"},{\"ScripCode\":37295,\"Open\":842.5,\"Close\":842.5,\"High\":842.5,\"Low\":842.5,\"Volume\":7425,\"Date\":\"2024-12-24 02:10:00 PM\"},{\"ScripCode\":37295,\"Open\":842.4,\"Close\":843.15,\"High\":843.2,\"Low\":842.4,\"Volume\":19800,\"Date\":\"2024-12-24 02:11:00 PM\"},{\"ScripCode\":37295,\"Open\":843.15,\"Close\":843.05,\"High\":843.2,\"Low\":843.05,\"Volume\":14850,\"Date\":\"2024-12-24 02:12:00 PM\"},{\"ScripCode\":37295,\"Open\":842.9,\"Close\":843.85,\"High\":843.85,\"Low\":842.9,\"Volume\":24750,\"Date\":\"2024-12-24 02:13:00 PM\"},{\"ScripCode\":37295,\"Open\":843.85,\"Close\":843.6,\"High\":843.85,\"Low\":843.6,\"Volume\":14850,\"Date\":\"2024-12-24 02:14:00 PM\"},{\"ScripCode\":37295,\"Open\":843.6,\"Close\":843.15,\"High\":843.6,\"Low\":843.15,\"Volume\":16500,\"Date\":\"2024-12-24 02:15:00 PM\"},{\"ScripCode\":37295,\"Open\":843.15,\"Close\":842.1,\"High\":843.15,\"Low\":842.1,\"Volume\":13200,\"Date\":\"2024-12-24 02:16:00 PM\"},{\"ScripCode\":37295,\"Open\":842.1,\"Close\":840.6,\"High\":842.1,\"Low\":840.6,\"Volume\":18150,\"Date\":\"2024-12-24 02:17:00 PM\"},{\"ScripCode\":37295,\"Open\":840.6,\"Close\":840.75,\"High\":841.05,\"Low\":840.6,\"Volume\":13200,\"Date\":\"2024-12-24 02:18:00 PM\"},{\"ScripCode\":37295,\"Open\":841.1,\"Close\":841.25,\"High\":841.25,\"Low\":841.1,\"Volume\":9900,\"Date\":\"2024-12-24 02:19:00 PM\"},{\"ScripCode\":37295,\"Open\":841.25,\"Close\":840.55,\"High\":841.25,\"Low\":840.55,\"Volume\":27225,\"Date\":\"2024-12-24 02:20:00 PM\"},{\"ScripCode\":37295,\"Open\":840.55,\"Close\":840.55,\"High\":840.75,\"Low\":840.35,\"Volume\":14025,\"Date\":\"2024-12-24 02:21:00 PM\"},{\"ScripCode\":37295,\"Open\":840.55,\"Close\":840.55,\"High\":840.55,\"Low\":840.55,\"Volume\":13200,\"Date\":\"2024-12-24 02:22:00 PM\"},{\"ScripCode\":37295,\"Open\":840.55,\"Close\":839.85,\"High\":840.55,\"Low\":839.7,\"Volume\":49500,\"Date\":\"2024-12-24 02:23:00 PM\"},{\"ScripCode\":37295,\"Open\":840.1,\"Close\":839.65,\"High\":840.1,\"Low\":839.65,\"Volume\":32175,\"Date\":\"2024-12-24 02:24:00 PM\"},{\"ScripCode\":37295,\"Open\":840,\"Close\":839.25,\"High\":840.1,\"Low\":839.25,\"Volume\":22275,\"Date\":\"2024-12-24 02:25:00 PM\"},{\"ScripCode\":37295,\"Open\":839.25,\"Close\":839.85,\"High\":839.85,\"Low\":839.25,\"Volume\":23100,\"Date\":\"2024-12-24 02:26:00 PM\"},{\"ScripCode\":37295,\"Open\":839.85,\"Close\":839.8,\"High\":839.85,\"Low\":839.5,\"Volume\":44550,\"Date\":\"2024-12-24 02:27:00 PM\"},{\"ScripCode\":37295,\"Open\":839.85,\"Close\":840.2,\"High\":840.2,\"Low\":839.8,\"Volume\":25575,\"Date\":\"2024-12-24 02:28:00 PM\"},{\"ScripCode\":37295,\"Open\":840.2,\"Close\":840.65,\"High\":840.65,\"Low\":840,\"Volume\":20625,\"Date\":\"2024-12-24 02:29:00 PM\"},{\"ScripCode\":37295,\"Open\":840.65,\"Close\":840.7,\"High\":841.3,\"Low\":840.6,\"Volume\":33000,\"Date\":\"2024-12-24 02:30:00 PM\"},{\"ScripCode\":37295,\"Open\":840.35,\"Close\":840.8,\"High\":840.85,\"Low\":840.35,\"Volume\":27225,\"Date\":\"2024-12-24 02:31:00 PM\"},{\"ScripCode\":37295,\"Open\":840.8,\"Close\":840.15,\"High\":840.9,\"Low\":840.15,\"Volume\":28050,\"Date\":\"2024-12-24 02:32:00 PM\"},{\"ScripCode\":37295,\"Open\":840.15,\"Close\":839.5,\"High\":840.15,\"Low\":839.2,\"Volume\":28050,\"Date\":\"2024-12-24 02:33:00 PM\"},{\"ScripCode\":37295,\"Open\":839.5,\"Close\":838.95,\"High\":839.5,\"Low\":838.75,\"Volume\":18150,\"Date\":\"2024-12-24 02:34:00 PM\"},{\"ScripCode\":37295,\"Open\":838.95,\"Close\":839.25,\"High\":839.25,\"Low\":838.95,\"Volume\":29700,\"Date\":\"2024-12-24 02:35:00 PM\"},{\"ScripCode\":37295,\"Open\":839.25,\"Close\":839,\"High\":839.25,\"Low\":839,\"Volume\":28050,\"Date\":\"2024-12-24 02:36:00 PM\"},{\"ScripCode\":37295,\"Open\":839.4,\"Close\":839.45,\"High\":839.9,\"Low\":839.4,\"Volume\":27225,\"Date\":\"2024-12-24 02:37:00 PM\"},{\"ScripCode\":37295,\"Open\":839.45,\"Close\":839.55,\"High\":839.55,\"Low\":839.45,\"Volume\":21450,\"Date\":\"2024-12-24 02:38:00 PM\"},{\"ScripCode\":37295,\"Open\":839.55,\"Close\":839.3,\"High\":839.6,\"Low\":839.3,\"Volume\":20625,\"Date\":\"2024-12-24 02:39:00 PM\"},{\"ScripCode\":37295,\"Open\":839.3,\"Close\":839.2,\"High\":839.3,\"Low\":839.1,\"Volume\":18150,\"Date\":\"2024-12-24 02:40:00 PM\"},{\"ScripCode\":37295,\"Open\":839.1,\"Close\":839.15,\"High\":839.3,\"Low\":839,\"Volume\":24750,\"Date\":\"2024-12-24 02:41:00 PM\"},{\"ScripCode\":37295,\"Open\":839.15,\"Close\":839.7,\"High\":839.8,\"Low\":839.05,\"Volume\":23100,\"Date\":\"2024-12-24 02:42:00 PM\"},{\"ScripCode\":37295,\"Open\":839.7,\"Close\":839.65,\"High\":839.7,\"Low\":839.65,\"Volume\":50325,\"Date\":\"2024-12-24 02:43:00 PM\"},{\"ScripCode\":37295,\"Open\":839.65,\"Close\":839.85,\"High\":840.45,\"Low\":839.65,\"Volume\":50325,\"Date\":\"2024-12-24 02:44:00 PM\"},{\"ScripCode\":37295,\"Open\":839.8,\"Close\":839.3,\"High\":839.8,\"Low\":839.1,\"Volume\":31350,\"Date\":\"2024-12-24 02:45:00 PM\"},{\"ScripCode\":37295,\"Open\":839.3,\"Close\":838.7,\"High\":839.3,\"Low\":838.7,\"Volume\":18975,\"Date\":\"2024-12-24 02:46:00 PM\"},{\"ScripCode\":37295,\"Open\":838.7,\"Close\":839.95,\"High\":839.95,\"Low\":838.7,\"Volume\":53625,\"Date\":\"2024-12-24 02:47:00 PM\"},{\"ScripCode\":37295,\"Open\":839.95,\"Close\":839.6,\"High\":839.95,\"Low\":839.6,\"Volume\":35475,\"Date\":\"2024-12-24 02:48:00 PM\"},{\"ScripCode\":37295,\"Open\":839.7,\"Close\":839.45,\"High\":839.7,\"Low\":839.45,\"Volume\":18150,\"Date\":\"2024-12-24 02:49:00 PM\"},{\"ScripCode\":37295,\"Open\":839.45,\"Close\":839.45,\"High\":839.45,\"Low\":839.45,\"Volume\":15675,\"Date\":\"2024-12-24 02:50:00 PM\"},{\"ScripCode\":37295,\"Open\":839.45,\"Close\":840.15,\"High\":840.25,\"Low\":839.45,\"Volume\":21450,\"Date\":\"2024-12-24 02:51:00 PM\"},{\"ScripCode\":37295,\"Open\":840.05,\"Close\":839.8,\"High\":840.05,\"Low\":839.7,\"Volume\":25575,\"Date\":\"2024-12-24 02:52:00 PM\"},{\"ScripCode\":37295,\"Open\":839.8,\"Close\":840.6,\"High\":840.6,\"Low\":839.8,\"Volume\":41250,\"Date\":\"2024-12-24 02:53:00 PM\"},{\"ScripCode\":37295,\"Open\":840.6,\"Close\":840.95,\"High\":841,\"Low\":840.6,\"Volume\":23925,\"Date\":\"2024-12-24 02:54:00 PM\"},{\"ScripCode\":37295,\"Open\":840.95,\"Close\":840.8,\"High\":840.95,\"Low\":840.75,\"Volume\":17325,\"Date\":\"2024-12-24 02:55:00 PM\"},{\"ScripCode\":37295,\"Open\":840.8,\"Close\":841.65,\"High\":841.9,\"Low\":840.8,\"Volume\":19800,\"Date\":\"2024-12-24 02:56:00 PM\"},{\"ScripCode\":37295,\"Open\":841.65,\"Close\":841.05,\"High\":841.65,\"Low\":841.05,\"Volume\":9900,\"Date\":\"2024-12-24 02:57:00 PM\"},{\"ScripCode\":37295,\"Open\":840.95,\"Close\":841.45,\"High\":841.65,\"Low\":840.95,\"Volume\":17325,\"Date\":\"2024-12-24 02:58:00 PM\"},{\"ScripCode\":37295,\"Open\":841.35,\"Close\":841.6,\"High\":841.6,\"Low\":841.35,\"Volume\":14850,\"Date\":\"2024-12-24 02:59:00 PM\"},{\"ScripCode\":37295,\"Open\":841.55,\"Close\":841.5,\"High\":841.55,\"Low\":841.25,\"Volume\":18150,\"Date\":\"2024-12-24 03:00:00 PM\"},{\"ScripCode\":37295,\"Open\":841.6,\"Close\":841.65,\"High\":841.65,\"Low\":841.55,\"Volume\":11550,\"Date\":\"2024-12-24 03:01:00 PM\"},{\"ScripCode\":37295,\"Open\":841.7,\"Close\":841.6,\"High\":842,\"Low\":841.6,\"Volume\":13200,\"Date\":\"2024-12-24 03:02:00 PM\"},{\"ScripCode\":37295,\"Open\":841.9,\"Close\":842.4,\"High\":842.4,\"Low\":841.9,\"Volume\":14850,\"Date\":\"2024-12-24 03:03:00 PM\"},{\"ScripCode\":37295,\"Open\":842.3,\"Close\":841.9,\"High\":842.3,\"Low\":841.9,\"Volume\":17325,\"Date\":\"2024-12-24 03:04:00 PM\"},{\"ScripCode\":37295,\"Open\":841.9,\"Close\":842.3,\"High\":842.3,\"Low\":841.9,\"Volume\":13200,\"Date\":\"2024-12-24 03:05:00 PM\"},{\"ScripCode\":37295,\"Open\":842.15,\"Close\":842.2,\"High\":842.2,\"Low\":842.15,\"Volume\":16500,\"Date\":\"2024-12-24 03:06:00 PM\"},{\"ScripCode\":37295,\"Open\":842.15,\"Close\":842.1,\"High\":842.15,\"Low\":842.1,\"Volume\":26400,\"Date\":\"2024-12-24 03:07:00 PM\"},{\"ScripCode\":37295,\"Open\":842,\"Close\":841.85,\"High\":842,\"Low\":841.85,\"Volume\":14850,\"Date\":\"2024-12-24 03:08:00 PM\"},{\"ScripCode\":37295,\"Open\":841.8,\"Close\":842.3,\"High\":842.3,\"Low\":841.8,\"Volume\":38775,\"Date\":\"2024-12-24 03:09:00 PM\"},{\"ScripCode\":37295,\"Open\":842.35,\"Close\":842.5,\"High\":842.5,\"Low\":842.35,\"Volume\":75900,\"Date\":\"2024-12-24 03:10:00 PM\"},{\"ScripCode\":37295,\"Open\":842.6,\"Close\":842.15,\"High\":842.6,\"Low\":842.15,\"Volume\":31350,\"Date\":\"2024-12-24 03:11:00 PM\"},{\"ScripCode\":37295,\"Open\":842,\"Close\":841.75,\"High\":842,\"Low\":841.75,\"Volume\":24750,\"Date\":\"2024-12-24 03:12:00 PM\"},{\"ScripCode\":37295,\"Open\":841.85,\"Close\":841.6,\"High\":841.85,\"Low\":841.6,\"Volume\":11550,\"Date\":\"2024-12-24 03:13:00 PM\"},{\"ScripCode\":37295,\"Open\":841.9,\"Close\":841.85,\"High\":841.9,\"Low\":841.85,\"Volume\":16500,\"Date\":\"2024-12-24 03:14:00 PM\"},{\"ScripCode\":37295,\"Open\":842.05,\"Close\":841.15,\"High\":842.05,\"Low\":841.15,\"Volume\":22275,\"Date\":\"2024-12-24 03:15:00 PM\"},{\"ScripCode\":37295,\"Open\":841.15,\"Close\":840.9,\"High\":841.3,\"Low\":840.9,\"Volume\":16500,\"Date\":\"2024-12-24 03:16:00 PM\"},{\"ScripCode\":37295,\"Open\":840.9,\"Close\":841.25,\"High\":841.25,\"Low\":840.9,\"Volume\":5775,\"Date\":\"2024-12-24 03:17:00 PM\"},{\"ScripCode\":37295,\"Open\":841.25,\"Close\":841.05,\"High\":841.25,\"Low\":840.75,\"Volume\":32175,\"Date\":\"2024-12-24 03:18:00 PM\"},{\"ScripCode\":37295,\"Open\":841.35,\"Close\":841.55,\"High\":841.65,\"Low\":841.35,\"Volume\":27225,\"Date\":\"2024-12-24 03:19:00 PM\"},{\"ScripCode\":37295,\"Open\":841.95,\"Close\":842.1,\"High\":842.4,\"Low\":841.95,\"Volume\":46200,\"Date\":\"2024-12-24 03:20:00 PM\"},{\"ScripCode\":37295,\"Open\":842.05,\"Close\":842,\"High\":842.1,\"Low\":842,\"Volume\":14850,\"Date\":\"2024-12-24 03:21:00 PM\"},{\"ScripCode\":37295,\"Open\":842,\"Close\":841.2,\"High\":842,\"Low\":841.2,\"Volume\":46200,\"Date\":\"2024-12-24 03:22:00 PM\"},{\"ScripCode\":37295,\"Open\":841.15,\"Close\":840,\"High\":841.15,\"Low\":840,\"Volume\":49500,\"Date\":\"2024-12-24 03:23:00 PM\"},{\"ScripCode\":37295,\"Open\":839.85,\"Close\":838.5,\"High\":839.85,\"Low\":838.5,\"Volume\":167475,\"Date\":\"2024-12-24 03:24:00 PM\"},{\"ScripCode\":37295,\"Open\":838.9,\"Close\":838.7,\"High\":839.15,\"Low\":838.5,\"Volume\":60225,\"Date\":\"2024-12-24 03:25:00 PM\"},{\"ScripCode\":37295,\"Open\":838.7,\"Close\":840.3,\"High\":840.3,\"Low\":838.7,\"Volume\":37950,\"Date\":\"2024-12-24 03:26:00 PM\"},{\"ScripCode\":37295,\"Open\":840.65,\"Close\":842.05,\"High\":842.05,\"Low\":840.65,\"Volume\":59400,\"Date\":\"2024-12-24 03:27:00 PM\"},{\"ScripCode\":37295,\"Open\":842.05,\"Close\":841.35,\"High\":842.05,\"Low\":841.35,\"Volume\":17325,\"Date\":\"2024-12-24 03:28:00 PM\"},{\"ScripCode\":37295,\"Open\":841.8,\"Close\":841,\"High\":841.85,\"Low\":839.1,\"Volume\":130350,\"Date\":\"2024-12-24 03:29:00 PM\"},{\"ScripCode\":37295,\"Open\":843.45,\"Close\":841.35,\"High\":843.5,\"Low\":840.9,\"Volume\":47850,\"Date\":\"2024-12-26 09:15:00 AM\"},{\"ScripCode\":37295,\"Open\":841.65,\"Close\":841.4,\"High\":843,\"Low\":841.05,\"Volume\":15675,\"Date\":\"2024-12-26 09:16:00 AM\"},{\"ScripCode\":37295,\"Open\":841,\"Close\":840.45,\"High\":841.25,\"Low\":840.45,\"Volume\":4125,\"Date\":\"2024-12-26 09:17:00 AM\"},{\"ScripCode\":37295,\"Open\":841,\"Close\":841.3,\"High\":841.3,\"Low\":840.5,\"Volume\":26400,\"Date\":\"2024-12-26 09:18:00 AM\"},{\"ScripCode\":37295,\"Open\":841.2,\"Close\":840,\"High\":841.2,\"Low\":840,\"Volume\":12375,\"Date\":\"2024-12-26 09:19:00 AM\"},{\"ScripCode\":37295,\"Open\":841,\"Close\":842,\"High\":842,\"Low\":841,\"Volume\":9075,\"Date\":\"2024-12-26 09:20:00 AM\"},{\"ScripCode\":37295,\"Open\":842,\"Close\":842.25,\"High\":842.25,\"Low\":842,\"Volume\":7425,\"Date\":\"2024-12-26 09:21:00 AM\"},{\"ScripCode\":37295,\"Open\":842.1,\"Close\":843.95,\"High\":843.95,\"Low\":842.1,\"Volume\":26400,\"Date\":\"2024-12-26 09:22:00 AM\"},{\"ScripCode\":37295,\"Open\":843.15,\"Close\":843.05,\"High\":843.6,\"Low\":842.3,\"Volume\":21450,\"Date\":\"2024-12-26 09:23:00 AM\"},{\"ScripCode\":37295,\"Open\":843.3,\"Close\":841.9,\"High\":843.3,\"Low\":841.05,\"Volume\":6600,\"Date\":\"2024-12-26 09:24:00 AM\"},{\"ScripCode\":37295,\"Open\":841.6,\"Close\":839.75,\"High\":841.6,\"Low\":839.75,\"Volume\":8250,\"Date\":\"2024-12-26 09:25:00 AM\"},{\"ScripCode\":37295,\"Open\":840.6,\"Close\":840.3,\"High\":840.6,\"Low\":840,\"Volume\":12375,\"Date\":\"2024-12-26 09:26:00 AM\"},{\"ScripCode\":37295,\"Open\":840.3,\"Close\":841,\"High\":841,\"Low\":840.2,\"Volume\":23925,\"Date\":\"2024-12-26 09:27:00 AM\"},{\"ScripCode\":37295,\"Open\":841,\"Close\":841.6,\"High\":841.6,\"Low\":841,\"Volume\":1650,\"Date\":\"2024-12-26 09:28:00 AM\"},{\"ScripCode\":37295,\"Open\":841.7,\"Close\":840.65,\"High\":841.9,\"Low\":840.65,\"Volume\":11550,\"Date\":\"2024-12-26 09:29:00 AM\"},{\"ScripCode\":37295,\"Open\":841.6,\"Close\":841.05,\"High\":841.6,\"Low\":840.5,\"Volume\":12375,\"Date\":\"2024-12-26 09:30:00 AM\"},{\"ScripCode\":37295,\"Open\":840.55,\"Close\":840.3,\"High\":840.55,\"Low\":840.3,\"Volume\":13200,\"Date\":\"2024-12-26 09:31:00 AM\"},{\"ScripCode\":37295,\"Open\":838.65,\"Close\":839,\"High\":839,\"Low\":838.6,\"Volume\":16500,\"Date\":\"2024-12-26 09:32:00 AM\"},{\"ScripCode\":37295,\"Open\":839,\"Close\":838.7,\"High\":839,\"Low\":837.25,\"Volume\":45375,\"Date\":\"2024-12-26 09:33:00 AM\"},{\"ScripCode\":37295,\"Open\":838.55,\"Close\":838.45,\"High\":839.45,\"Low\":838.45,\"Volume\":13200,\"Date\":\"2024-12-26 09:34:00 AM\"},{\"ScripCode\":37295,\"Open\":838.3,\"Close\":837.95,\"High\":838.3,\"Low\":837.9,\"Volume\":6600,\"Date\":\"2024-12-26 09:35:00 AM\"},{\"ScripCode\":37295,\"Open\":837.95,\"Close\":838.3,\"High\":838.3,\"Low\":837.95,\"Volume\":14025,\"Date\":\"2024-12-26 09:36:00 AM\"},{\"ScripCode\":37295,\"Open\":838.25,\"Close\":837.6,\"High\":838.25,\"Low\":837.6,\"Volume\":12375,\"Date\":\"2024-12-26 09:37:00 AM\"},{\"ScripCode\":37295,\"Open\":837.6,\"Close\":838.4,\"High\":838.5,\"Low\":837.6,\"Volume\":16500,\"Date\":\"2024-12-26 09:38:00 AM\"},{\"ScripCode\":37295,\"Open\":838.1,\"Close\":838.95,\"High\":839.4,\"Low\":838.1,\"Volume\":18975,\"Date\":\"2024-12-26 09:39:00 AM\"},{\"ScripCode\":37295,\"Open\":838.8,\"Close\":838.65,\"High\":839.15,\"Low\":838.65,\"Volume\":9900,\"Date\":\"2024-12-26 09:40:00 AM\"},{\"ScripCode\":37295,\"Open\":838.45,\"Close\":837.7,\"High\":839,\"Low\":837.7,\"Volume\":22275,\"Date\":\"2024-12-26 09:41:00 AM\"},{\"ScripCode\":37295,\"Open\":837.85,\"Close\":837.6,\"High\":837.85,\"Low\":837.6,\"Volume\":20625,\"Date\":\"2024-12-26 09:42:00 AM\"},{\"ScripCode\":37295,\"Open\":837.6,\"Close\":836.8,\"High\":837.6,\"Low\":836.8,\"Volume\":14025,\"Date\":\"2024-12-26 09:43:00 AM\"},{\"ScripCode\":37295,\"Open\":836.5,\"Close\":835.7,\"High\":836.5,\"Low\":835.65,\"Volume\":5775,\"Date\":\"2024-12-26 09:44:00 AM\"},{\"ScripCode\":37295,\"Open\":835.8,\"Close\":835.7,\"High\":836.05,\"Low\":835.25,\"Volume\":10725,\"Date\":\"2024-12-26 09:45:00 AM\"},{\"ScripCode\":37295,\"Open\":835.7,\"Close\":835.25,\"High\":836,\"Low\":835.1,\"Volume\":8250,\"Date\":\"2024-12-26 09:46:00 AM\"},{\"ScripCode\":37295,\"Open\":835.25,\"Close\":836.35,\"High\":836.45,\"Low\":835.25,\"Volume\":5775,\"Date\":\"2024-12-26 09:47:00 AM\"},{\"ScripCode\":37295,\"Open\":835.95,\"Close\":836.15,\"High\":836.25,\"Low\":835.95,\"Volume\":37125,\"Date\":\"2024-12-26 09:48:00 AM\"},{\"ScripCode\":37295,\"Open\":835.65,\"Close\":836.4,\"High\":836.4,\"Low\":835,\"Volume\":224400,\"Date\":\"2024-12-26 09:49:00 AM\"},{\"ScripCode\":37295,\"Open\":836.85,\"Close\":837.2,\"High\":837.3,\"Low\":836.45,\"Volume\":17325,\"Date\":\"2024-12-26 09:50:00 AM\"},{\"ScripCode\":37295,\"Open\":837.2,\"Close\":837.2,\"High\":837.25,\"Low\":836.8,\"Volume\":119625,\"Date\":\"2024-12-26 09:51:00 AM\"},{\"ScripCode\":37295,\"Open\":836.65,\"Close\":837,\"High\":837,\"Low\":836.65,\"Volume\":17325,\"Date\":\"2024-12-26 09:52:00 AM\"},{\"ScripCode\":37295,\"Open\":837.5,\"Close\":838,\"High\":838,\"Low\":837.5,\"Volume\":7425,\"Date\":\"2024-12-26 09:53:00 AM\"},{\"ScripCode\":37295,\"Open\":838,\"Close\":837.4,\"High\":838,\"Low\":837.2,\"Volume\":9900,\"Date\":\"2024-12-26 09:54:00 AM\"},{\"ScripCode\":37295,\"Open\":837.15,\"Close\":837.15,\"High\":837.15,\"Low\":837.15,\"Volume\":825,\"Date\":\"2024-12-26 09:55:00 AM\"},{\"ScripCode\":37295,\"Open\":837.5,\"Close\":837.05,\"High\":837.9,\"Low\":837.05,\"Volume\":4950,\"Date\":\"2024-12-26 09:56:00 AM\"},{\"ScripCode\":37295,\"Open\":836.65,\"Close\":836,\"High\":836.65,\"Low\":836,\"Volume\":6600,\"Date\":\"2024-12-26 09:57:00 AM\"},{\"ScripCode\":37295,\"Open\":836,\"Close\":836,\"High\":836,\"Low\":835.55,\"Volume\":11550,\"Date\":\"2024-12-26 09:58:00 AM\"},{\"ScripCode\":37295,\"Open\":836,\"Close\":836.45,\"High\":836.5,\"Low\":836,\"Volume\":4950,\"Date\":\"2024-12-26 09:59:00 AM\"},{\"ScripCode\":37295,\"Open\":836.45,\"Close\":836.35,\"High\":836.75,\"Low\":836.35,\"Volume\":21450,\"Date\":\"2024-12-26 10:00:00 AM\"},{\"ScripCode\":37295,\"Open\":836.55,\"Close\":836.25,\"High\":836.55,\"Low\":836,\"Volume\":37950,\"Date\":\"2024-12-26 10:01:00 AM\"},{\"ScripCode\":37295,\"Open\":836.1,\"Close\":836.55,\"High\":836.7,\"Low\":836.1,\"Volume\":41250,\"Date\":\"2024-12-26 10:02:00 AM\"},{\"ScripCode\":37295,\"Open\":836.55,\"Close\":836.95,\"High\":837.45,\"Low\":836.55,\"Volume\":33825,\"Date\":\"2024-12-26 10:03:00 AM\"},{\"ScripCode\":37295,\"Open\":837,\"Close\":836.85,\"High\":837,\"Low\":836.85,\"Volume\":23100,\"Date\":\"2024-12-26 10:04:00 AM\"},{\"ScripCode\":37295,\"Open\":836.2,\"Close\":836.2,\"High\":836.2,\"Low\":836.2,\"Volume\":825,\"Date\":\"2024-12-26 10:05:00 AM\"},{\"ScripCode\":37295,\"Open\":836.05,\"Close\":836.3,\"High\":836.3,\"Low\":836,\"Volume\":2475,\"Date\":\"2024-12-26 10:06:00 AM\"},{\"ScripCode\":37295,\"Open\":836.3,\"Close\":837.05,\"High\":837.05,\"Low\":836.3,\"Volume\":4125,\"Date\":\"2024-12-26 10:07:00 AM\"},{\"ScripCode\":37295,\"Open\":837.5,\"Close\":835.95,\"High\":838.3,\"Low\":835.95,\"Volume\":59400,\"Date\":\"2024-12-26 10:08:00 AM\"},{\"ScripCode\":37295,\"Open\":836.35,\"Close\":836.85,\"High\":836.85,\"Low\":836.35,\"Volume\":5775,\"Date\":\"2024-12-26 10:09:00 AM\"},{\"ScripCode\":37295,\"Open\":836.3,\"Close\":836.95,\"High\":836.95,\"Low\":836.25,\"Volume\":32175,\"Date\":\"2024-12-26 10:10:00 AM\"},{\"ScripCode\":37295,\"Open\":836.75,\"Close\":836.35,\"High\":836.75,\"Low\":836.35,\"Volume\":4125,\"Date\":\"2024-12-26 10:11:00 AM\"},{\"ScripCode\":37295,\"Open\":836.9,\"Close\":836.5,\"High\":836.9,\"Low\":836.5,\"Volume\":10725,\"Date\":\"2024-12-26 10:12:00 AM\"},{\"ScripCode\":37295,\"Open\":836.55,\"Close\":836.4,\"High\":836.55,\"Low\":836,\"Volume\":66000,\"Date\":\"2024-12-26 10:13:00 AM\"},{\"ScripCode\":37295,\"Open\":836.3,\"Close\":835.9,\"High\":836.3,\"Low\":835.9,\"Volume\":4125,\"Date\":\"2024-12-26 10:14:00 AM\"},{\"ScripCode\":37295,\"Open\":836.35,\"Close\":835.95,\"High\":836.35,\"Low\":835.95,\"Volume\":8250,\"Date\":\"2024-12-26 10:15:00 AM\"},{\"ScripCode\":37295,\"Open\":835.95,\"Close\":836.5,\"High\":836.5,\"Low\":835.95,\"Volume\":5775,\"Date\":\"2024-12-26 10:16:00 AM\"},{\"ScripCode\":37295,\"Open\":836.5,\"Close\":836.35,\"High\":836.5,\"Low\":836.35,\"Volume\":35475,\"Date\":\"2024-12-26 10:17:00 AM\"},{\"ScripCode\":37295,\"Open\":836.45,\"Close\":835.75,\"High\":836.45,\"Low\":835.75,\"Volume\":11550,\"Date\":\"2024-12-26 10:18:00 AM\"},{\"ScripCode\":37295,\"Open\":835.75,\"Close\":835.75,\"High\":835.75,\"Low\":835.75,\"Volume\":4950,\"Date\":\"2024-12-26 10:19:00 AM\"},{\"ScripCode\":37295,\"Open\":835.5,\"Close\":834.8,\"High\":835.5,\"Low\":834.45,\"Volume\":15675,\"Date\":\"2024-12-26 10:20:00 AM\"},{\"ScripCode\":37295,\"Open\":834.2,\"Close\":834.6,\"High\":834.6,\"Low\":834.2,\"Volume\":25575,\"Date\":\"2024-12-26 10:21:00 AM\"},{\"ScripCode\":37295,\"Open\":834.5,\"Close\":834.2,\"High\":834.6,\"Low\":834.1,\"Volume\":7425,\"Date\":\"2024-12-26 10:22:00 AM\"},{\"ScripCode\":37295,\"Open\":834,\"Close\":835.2,\"High\":835.4,\"Low\":834,\"Volume\":39600,\"Date\":\"2024-12-26 10:23:00 AM\"},{\"ScripCode\":37295,\"Open\":835.85,\"Close\":835.85,\"High\":836,\"Low\":835.7,\"Volume\":5775,\"Date\":\"2024-12-26 10:24:00 AM\"},{\"ScripCode\":37295,\"Open\":836,\"Close\":835.9,\"High\":836.15,\"Low\":835.8,\"Volume\":6600,\"Date\":\"2024-12-26 10:25:00 AM\"},{\"ScripCode\":37295,\"Open\":835.8,\"Close\":836.5,\"High\":836.95,\"Low\":835.75,\"Volume\":69300,\"Date\":\"2024-12-26 10:26:00 AM\"},{\"ScripCode\":37295,\"Open\":835.8,\"Close\":835.55,\"High\":836.15,\"Low\":835.55,\"Volume\":33000,\"Date\":\"2024-12-26 10:27:00 AM\"},{\"ScripCode\":37295,\"Open\":835.8,\"Close\":835.45,\"High\":836.15,\"Low\":835.25,\"Volume\":23925,\"Date\":\"2024-12-26 10:28:00 AM\"},{\"ScripCode\":37295,\"Open\":835.35,\"Close\":835.1,\"High\":835.45,\"Low\":834.75,\"Volume\":13200,\"Date\":\"2024-12-26 10:29:00 AM\"},{\"ScripCode\":37295,\"Open\":834.65,\"Close\":834.85,\"High\":835.15,\"Low\":834.65,\"Volume\":9900,\"Date\":\"2024-12-26 10:30:00 AM\"},{\"ScripCode\":37295,\"Open\":834.8,\"Close\":835.6,\"High\":836.3,\"Low\":834.8,\"Volume\":17325,\"Date\":\"2024-12-26 10:31:00 AM\"},{\"ScripCode\":37295,\"Open\":835.75,\"Close\":835.85,\"High\":836.35,\"Low\":835.7,\"Volume\":53625,\"Date\":\"2024-12-26 10:32:00 AM\"},{\"ScripCode\":37295,\"Open\":835.45,\"Close\":836,\"High\":836,\"Low\":835.45,\"Volume\":10725,\"Date\":\"2024-12-26 10:33:00 AM\"},{\"ScripCode\":37295,\"Open\":836,\"Close\":835.95,\"High\":836,\"Low\":835.95,\"Volume\":4950,\"Date\":\"2024-12-26 10:34:00 AM\"},{\"ScripCode\":37295,\"Open\":835.95,\"Close\":835.7,\"High\":835.95,\"Low\":835.7,\"Volume\":2475,\"Date\":\"2024-12-26 10:35:00 AM\"},{\"ScripCode\":37295,\"Open\":836,\"Close\":836,\"High\":836,\"Low\":836,\"Volume\":9075,\"Date\":\"2024-12-26 10:36:00 AM\"},{\"ScripCode\":37295,\"Open\":836,\"Close\":835,\"High\":836,\"Low\":835,\"Volume\":43725,\"Date\":\"2024-12-26 10:37:00 AM\"},{\"ScripCode\":37295,\"Open\":835,\"Close\":835.75,\"High\":835.75,\"Low\":834.95,\"Volume\":27225,\"Date\":\"2024-12-26 10:38:00 AM\"},{\"ScripCode\":37295,\"Open\":835.85,\"Close\":834.35,\"High\":835.85,\"Low\":834.35,\"Volume\":36300,\"Date\":\"2024-12-26 10:39:00 AM\"},{\"ScripCode\":37295,\"Open\":834.55,\"Close\":834.2,\"High\":834.85,\"Low\":834.2,\"Volume\":8250,\"Date\":\"2024-12-26 10:40:00 AM\"},{\"ScripCode\":37295,\"Open\":834.2,\"Close\":834.15,\"High\":834.4,\"Low\":833.85,\"Volume\":18975,\"Date\":\"2024-12-26 10:41:00 AM\"},{\"ScripCode\":37295,\"Open\":832.8,\"Close\":834.1,\"High\":834.5,\"Low\":832.8,\"Volume\":107250,\"Date\":\"2024-12-26 10:42:00 AM\"},{\"ScripCode\":37295,\"Open\":834.1,\"Close\":834.15,\"High\":834.5,\"Low\":834.1,\"Volume\":36300,\"Date\":\"2024-12-26 10:43:00 AM\"},{\"ScripCode\":37295,\"Open\":833.9,\"Close\":834.45,\"High\":834.45,\"Low\":833.9,\"Volume\":4950,\"Date\":\"2024-12-26 10:44:00 AM\"},{\"ScripCode\":37295,\"Open\":833.5,\"Close\":833.5,\"High\":833.5,\"Low\":833.5,\"Volume\":1650,\"Date\":\"2024-12-26 10:45:00 AM\"},{\"ScripCode\":37295,\"Open\":833.75,\"Close\":833.05,\"High\":833.75,\"Low\":833,\"Volume\":8250,\"Date\":\"2024-12-26 10:46:00 AM\"},{\"ScripCode\":37295,\"Open\":833.05,\"Close\":832.9,\"High\":833.5,\"Low\":832.9,\"Volume\":5775,\"Date\":\"2024-12-26 10:47:00 AM\"},{\"ScripCode\":37295,\"Open\":832.9,\"Close\":832.8,\"High\":833.35,\"Low\":832.8,\"Volume\":8250,\"Date\":\"2024-12-26 10:48:00 AM\"},{\"ScripCode\":37295,\"Open\":832.05,\"Close\":832.05,\"High\":832.4,\"Low\":832.05,\"Volume\":24750,\"Date\":\"2024-12-26 10:49:00 AM\"},{\"ScripCode\":37295,\"Open\":832.75,\"Close\":832.55,\"High\":832.75,\"Low\":832.15,\"Volume\":8250,\"Date\":\"2024-12-26 10:50:00 AM\"},{\"ScripCode\":37295,\"Open\":832.55,\"Close\":831.2,\"High\":832.55,\"Low\":831.2,\"Volume\":29700,\"Date\":\"2024-12-26 10:51:00 AM\"},{\"ScripCode\":37295,\"Open\":831.2,\"Close\":831.85,\"High\":831.85,\"Low\":830.85,\"Volume\":9075,\"Date\":\"2024-12-26 10:52:00 AM\"},{\"ScripCode\":37295,\"Open\":831.7,\"Close\":831.1,\"High\":832,\"Low\":831.1,\"Volume\":11550,\"Date\":\"2024-12-26 10:53:00 AM\"},{\"ScripCode\":37295,\"Open\":831,\"Close\":831.65,\"High\":831.65,\"Low\":831,\"Volume\":8250,\"Date\":\"2024-12-26 10:54:00 AM\"},{\"ScripCode\":37295,\"Open\":831.15,\"Close\":831.95,\"High\":831.95,\"Low\":831.15,\"Volume\":67650,\"Date\":\"2024-12-26 10:55:00 AM\"},{\"ScripCode\":37295,\"Open\":831.95,\"Close\":832.35,\"High\":832.35,\"Low\":831.55,\"Volume\":34650,\"Date\":\"2024-12-26 10:56:00 AM\"},{\"ScripCode\":37295,\"Open\":832.7,\"Close\":832.7,\"High\":832.7,\"Low\":832.7,\"Volume\":7425,\"Date\":\"2024-12-26 10:57:00 AM\"},{\"ScripCode\":37295,\"Open\":832.45,\"Close\":832.85,\"High\":833,\"Low\":832.45,\"Volume\":11550,\"Date\":\"2024-12-26 10:58:00 AM\"},{\"ScripCode\":37295,\"Open\":833.3,\"Close\":833.5,\"High\":833.5,\"Low\":833.3,\"Volume\":7425,\"Date\":\"2024-12-26 10:59:00 AM\"},{\"ScripCode\":37295,\"Open\":834.3,\"Close\":834.35,\"High\":834.5,\"Low\":834.3,\"Volume\":18975,\"Date\":\"2024-12-26 11:00:00 AM\"},{\"ScripCode\":37295,\"Open\":834.5,\"Close\":834.35,\"High\":834.5,\"Low\":834.2,\"Volume\":37950,\"Date\":\"2024-12-26 11:01:00 AM\"},{\"ScripCode\":37295,\"Open\":834.15,\"Close\":833.85,\"High\":834.15,\"Low\":833.85,\"Volume\":41250,\"Date\":\"2024-12-26 11:02:00 AM\"},{\"ScripCode\":37295,\"Open\":833.85,\"Close\":834.5,\"High\":834.5,\"Low\":833.85,\"Volume\":45375,\"Date\":\"2024-12-26 11:03:00 AM\"},{\"ScripCode\":37295,\"Open\":835.15,\"Close\":834.9,\"High\":835.2,\"Low\":834.85,\"Volume\":20625,\"Date\":\"2024-12-26 11:04:00 AM\"},{\"ScripCode\":37295,\"Open\":834.8,\"Close\":834.55,\"High\":834.8,\"Low\":834.55,\"Volume\":2475,\"Date\":\"2024-12-26 11:05:00 AM\"},{\"ScripCode\":37295,\"Open\":834.55,\"Close\":834.7,\"High\":834.7,\"Low\":834.5,\"Volume\":3300,\"Date\":\"2024-12-26 11:06:00 AM\"},{\"ScripCode\":37295,\"Open\":834.85,\"Close\":835.25,\"High\":835.25,\"Low\":834.85,\"Volume\":31350,\"Date\":\"2024-12-26 11:07:00 AM\"},{\"ScripCode\":37295,\"Open\":835.25,\"Close\":835.05,\"High\":835.25,\"Low\":834.6,\"Volume\":9075,\"Date\":\"2024-12-26 11:08:00 AM\"},{\"ScripCode\":37295,\"Open\":835,\"Close\":835.25,\"High\":835.25,\"Low\":835,\"Volume\":18975,\"Date\":\"2024-12-26 11:09:00 AM\"},{\"ScripCode\":37295,\"Open\":835.3,\"Close\":835.3,\"High\":835.55,\"Low\":835.2,\"Volume\":12375,\"Date\":\"2024-12-26 11:10:00 AM\"},{\"ScripCode\":37295,\"Open\":835.25,\"Close\":835.35,\"High\":835.35,\"Low\":835.25,\"Volume\":12375,\"Date\":\"2024-12-26 11:11:00 AM\"},{\"ScripCode\":37295,\"Open\":835.45,\"Close\":835.65,\"High\":835.95,\"Low\":835.45,\"Volume\":9075,\"Date\":\"2024-12-26 11:12:00 AM\"},{\"ScripCode\":37295,\"Open\":835.7,\"Close\":835.7,\"High\":835.9,\"Low\":835.6,\"Volume\":15675,\"Date\":\"2024-12-26 11:13:00 AM\"},{\"ScripCode\":37295,\"Open\":836,\"Close\":836.1,\"High\":836.1,\"Low\":836,\"Volume\":2475,\"Date\":\"2024-12-26 11:14:00 AM\"},{\"ScripCode\":37295,\"Open\":835.9,\"Close\":836,\"High\":836.35,\"Low\":835.9,\"Volume\":15675,\"Date\":\"2024-12-26 11:15:00 AM\"},{\"ScripCode\":37295,\"Open\":835.2,\"Close\":835.65,\"High\":835.65,\"Low\":834.55,\"Volume\":33000,\"Date\":\"2024-12-26 11:16:00 AM\"},{\"ScripCode\":37295,\"Open\":835.7,\"Close\":835.25,\"High\":835.7,\"Low\":835.25,\"Volume\":38775,\"Date\":\"2024-12-26 11:17:00 AM\"},{\"ScripCode\":37295,\"Open\":834.75,\"Close\":834.35,\"High\":834.75,\"Low\":834.35,\"Volume\":2475,\"Date\":\"2024-12-26 11:18:00 AM\"},{\"ScripCode\":37295,\"Open\":834.65,\"Close\":834.55,\"High\":835.05,\"Low\":834.55,\"Volume\":4950,\"Date\":\"2024-12-26 11:19:00 AM\"},{\"ScripCode\":37295,\"Open\":834.55,\"Close\":834.95,\"High\":834.95,\"Low\":834.5,\"Volume\":10725,\"Date\":\"2024-12-26 11:20:00 AM\"},{\"ScripCode\":37295,\"Open\":834.8,\"Close\":834.5,\"High\":834.8,\"Low\":834.4,\"Volume\":6600,\"Date\":\"2024-12-26 11:21:00 AM\"},{\"ScripCode\":37295,\"Open\":834.5,\"Close\":834.5,\"High\":834.5,\"Low\":834.5,\"Volume\":1650,\"Date\":\"2024-12-26 11:22:00 AM\"},{\"ScripCode\":37295,\"Open\":834.7,\"Close\":835,\"High\":835,\"Low\":834.5,\"Volume\":16500,\"Date\":\"2024-12-26 11:23:00 AM\"},{\"ScripCode\":37295,\"Open\":835,\"Close\":835.7,\"High\":835.7,\"Low\":835,\"Volume\":10725,\"Date\":\"2024-12-26 11:24:00 AM\"},{\"ScripCode\":37295,\"Open\":835.3,\"Close\":835.5,\"High\":835.95,\"Low\":835.3,\"Volume\":13200,\"Date\":\"2024-12-26 11:25:00 AM\"},{\"ScripCode\":37295,\"Open\":835.5,\"Close\":835.55,\"High\":835.8,\"Low\":835,\"Volume\":43725,\"Date\":\"2024-12-26 11:26:00 AM\"},{\"ScripCode\":37295,\"Open\":835.6,\"Close\":835.3,\"High\":835.9,\"Low\":835.25,\"Volume\":42075,\"Date\":\"2024-12-26 11:27:00 AM\"},{\"ScripCode\":37295,\"Open\":835.45,\"Close\":835.4,\"High\":835.5,\"Low\":835.05,\"Volume\":12375,\"Date\":\"2024-12-26 11:28:00 AM\"},{\"ScripCode\":37295,\"Open\":835.25,\"Close\":835.2,\"High\":835.4,\"Low\":835.1,\"Volume\":12375,\"Date\":\"2024-12-26 11:29:00 AM\"},{\"ScripCode\":37295,\"Open\":835.2,\"Close\":835.5,\"High\":835.5,\"Low\":835.2,\"Volume\":74250,\"Date\":\"2024-12-26 11:30:00 AM\"},{\"ScripCode\":37295,\"Open\":835.4,\"Close\":835.25,\"High\":835.4,\"Low\":835.25,\"Volume\":12375,\"Date\":\"2024-12-26 11:31:00 AM\"},{\"ScripCode\":37295,\"Open\":835.25,\"Close\":836,\"High\":836,\"Low\":835.25,\"Volume\":76725,\"Date\":\"2024-12-26 11:32:00 AM\"},{\"ScripCode\":37295,\"Open\":836,\"Close\":835.4,\"High\":836,\"Low\":835.4,\"Volume\":9900,\"Date\":\"2024-12-26 11:33:00 AM\"},{\"ScripCode\":37295,\"Open\":835.2,\"Close\":835.35,\"High\":835.35,\"Low\":835.2,\"Volume\":31350,\"Date\":\"2024-12-26 11:34:00 AM\"},{\"ScripCode\":37295,\"Open\":835.65,\"Close\":835,\"High\":835.65,\"Low\":835,\"Volume\":16500,\"Date\":\"2024-12-26 11:35:00 AM\"},{\"ScripCode\":37295,\"Open\":835,\"Close\":835.15,\"High\":835.15,\"Low\":834.55,\"Volume\":9075,\"Date\":\"2024-12-26 11:36:00 AM\"},{\"ScripCode\":37295,\"Open\":835.1,\"Close\":834.6,\"High\":835.1,\"Low\":834.5,\"Volume\":11550,\"Date\":\"2024-12-26 11:37:00 AM\"},{\"ScripCode\":37295,\"Open\":834.45,\"Close\":834.55,\"High\":834.55,\"Low\":834.45,\"Volume\":34650,\"Date\":\"2024-12-26 11:38:00 AM\"},{\"ScripCode\":37295,\"Open\":834.55,\"Close\":834.3,\"High\":834.55,\"Low\":834.3,\"Volume\":4125,\"Date\":\"2024-12-26 11:39:00 AM\"},{\"ScripCode\":37295,\"Open\":834.15,\"Close\":834.7,\"High\":835,\"Low\":834.15,\"Volume\":36300,\"Date\":\"2024-12-26 11:40:00 AM\"},{\"ScripCode\":37295,\"Open\":834.7,\"Close\":834.55,\"High\":834.7,\"Low\":834.3,\"Volume\":13200,\"Date\":\"2024-12-26 11:41:00 AM\"},{\"ScripCode\":37295,\"Open\":833.6,\"Close\":833.85,\"High\":834.25,\"Low\":833.6,\"Volume\":23100,\"Date\":\"2024-12-26 11:42:00 AM\"},{\"ScripCode\":37295,\"Open\":833.85,\"Close\":833.95,\"High\":833.95,\"Low\":833.75,\"Volume\":17325,\"Date\":\"2024-12-26 11:43:00 AM\"},{\"ScripCode\":37295,\"Open\":834,\"Close\":833.35,\"High\":834,\"Low\":833.35,\"Volume\":8250,\"Date\":\"2024-12-26 11:44:00 AM\"},{\"ScripCode\":37295,\"Open\":834,\"Close\":833.9,\"High\":834,\"Low\":833.9,\"Volume\":15675,\"Date\":\"2024-12-26 11:45:00 AM\"},{\"ScripCode\":37295,\"Open\":833.85,\"Close\":834.3,\"High\":834.3,\"Low\":833.85,\"Volume\":4125,\"Date\":\"2024-12-26 11:46:00 AM\"},{\"ScripCode\":37295,\"Open\":834.3,\"Close\":833.9,\"High\":834.3,\"Low\":833.9,\"Volume\":2475,\"Date\":\"2024-12-26 11:47:00 AM\"},{\"ScripCode\":37295,\"Open\":834,\"Close\":834.15,\"High\":834.15,\"Low\":834,\"Volume\":13200,\"Date\":\"2024-12-26 11:48:00 AM\"},{\"ScripCode\":37295,\"Open\":834.25,\"Close\":833.9,\"High\":834.25,\"Low\":833.9,\"Volume\":4125,\"Date\":\"2024-12-26 11:49:00 AM\"},{\"ScripCode\":37295,\"Open\":833.85,\"Close\":833.85,\"High\":833.85,\"Low\":833.85,\"Volume\":2475,\"Date\":\"2024-12-26 11:50:00 AM\"},{\"ScripCode\":37295,\"Open\":833.85,\"Close\":833.85,\"High\":833.85,\"Low\":833.85,\"Volume\":825,\"Date\":\"2024-12-26 11:51:00 AM\"},{\"ScripCode\":37295,\"Open\":833.6,\"Close\":834.25,\"High\":834.25,\"Low\":833.6,\"Volume\":8250,\"Date\":\"2024-12-26 11:52:00 AM\"},{\"ScripCode\":37295,\"Open\":834.2,\"Close\":834.45,\"High\":834.45,\"Low\":834.2,\"Volume\":18975,\"Date\":\"2024-12-26 11:53:00 AM\"},{\"ScripCode\":37295,\"Open\":834.45,\"Close\":834.2,\"High\":834.45,\"Low\":834.1,\"Volume\":3300,\"Date\":\"2024-12-26 11:54:00 AM\"},{\"ScripCode\":37295,\"Open\":834.2,\"Close\":834.15,\"High\":834.2,\"Low\":834.15,\"Volume\":2475,\"Date\":\"2024-12-26 11:55:00 AM\"},{\"ScripCode\":37295,\"Open\":834.35,\"Close\":834.5,\"High\":834.5,\"Low\":834.35,\"Volume\":5775,\"Date\":\"2024-12-26 11:56:00 AM\"},{\"ScripCode\":37295,\"Open\":834.3,\"Close\":834.5,\"High\":834.5,\"Low\":834.3,\"Volume\":23925,\"Date\":\"2024-12-26 11:57:00 AM\"},{\"ScripCode\":37295,\"Open\":834.5,\"Close\":834.4,\"High\":834.5,\"Low\":834.4,\"Volume\":16500,\"Date\":\"2024-12-26 11:58:00 AM\"},{\"ScripCode\":37295,\"Open\":834.5,\"Close\":834.5,\"High\":834.5,\"Low\":834.5,\"Volume\":1650,\"Date\":\"2024-12-26 11:59:00 AM\"},{\"ScripCode\":37295,\"Open\":834.5,\"Close\":834.3,\"High\":834.5,\"Low\":834.3,\"Volume\":13200,\"Date\":\"2024-12-26 12:00:00 PM\"},{\"ScripCode\":37295,\"Open\":834.5,\"Close\":833.8,\"High\":834.5,\"Low\":833.8,\"Volume\":9900,\"Date\":\"2024-12-26 12:01:00 PM\"},{\"ScripCode\":37295,\"Open\":834.3,\"Close\":833.5,\"High\":834.3,\"Low\":833.5,\"Volume\":18975,\"Date\":\"2024-12-26 12:02:00 PM\"},{\"ScripCode\":37295,\"Open\":833.4,\"Close\":833.05,\"High\":833.4,\"Low\":833.05,\"Volume\":20625,\"Date\":\"2024-12-26 12:03:00 PM\"},{\"ScripCode\":37295,\"Open\":833.1,\"Close\":832.9,\"High\":833.1,\"Low\":832.9,\"Volume\":4125,\"Date\":\"2024-12-26 12:04:00 PM\"},{\"ScripCode\":37295,\"Open\":832,\"Close\":832.4,\"High\":832.6,\"Low\":832,\"Volume\":29700,\"Date\":\"2024-12-26 12:05:00 PM\"},{\"ScripCode\":37295,\"Open\":832.35,\"Close\":832.7,\"High\":832.7,\"Low\":832.35,\"Volume\":4125,\"Date\":\"2024-12-26 12:06:00 PM\"},{\"ScripCode\":37295,\"Open\":832.45,\"Close\":832.75,\"High\":832.75,\"Low\":832.45,\"Volume\":9075,\"Date\":\"2024-12-26 12:07:00 PM\"},{\"ScripCode\":37295,\"Open\":832.45,\"Close\":832.5,\"High\":832.65,\"Low\":832.45,\"Volume\":10725,\"Date\":\"2024-12-26 12:08:00 PM\"},{\"ScripCode\":37295,\"Open\":832.45,\"Close\":832.5,\"High\":832.5,\"Low\":832.45,\"Volume\":20625,\"Date\":\"2024-12-26 12:09:00 PM\"},{\"ScripCode\":37295,\"Open\":832.5,\"Close\":832.05,\"High\":832.5,\"Low\":832.05,\"Volume\":14025,\"Date\":\"2024-12-26 12:10:00 PM\"},{\"ScripCode\":37295,\"Open\":832.5,\"Close\":832.4,\"High\":832.5,\"Low\":832,\"Volume\":28050,\"Date\":\"2024-12-26 12:11:00 PM\"},{\"ScripCode\":37295,\"Open\":831.9,\"Close\":831.85,\"High\":832.1,\"Low\":831.85,\"Volume\":20625,\"Date\":\"2024-12-26 12:12:00 PM\"},{\"ScripCode\":37295,\"Open\":832.1,\"Close\":831.85,\"High\":832.45,\"Low\":831.8,\"Volume\":18975,\"Date\":\"2024-12-26 12:13:00 PM\"},{\"ScripCode\":37295,\"Open\":831.9,\"Close\":832.05,\"High\":832.05,\"Low\":831.55,\"Volume\":6600,\"Date\":\"2024-12-26 12:14:00 PM\"},{\"ScripCode\":37295,\"Open\":832.15,\"Close\":832.25,\"High\":832.25,\"Low\":832.15,\"Volume\":5775,\"Date\":\"2024-12-26 12:15:00 PM\"},{\"ScripCode\":37295,\"Open\":832.35,\"Close\":832.35,\"High\":832.35,\"Low\":832.35,\"Volume\":4125,\"Date\":\"2024-12-26 12:16:00 PM\"},{\"ScripCode\":37295,\"Open\":832.2,\"Close\":832.2,\"High\":832.2,\"Low\":832.15,\"Volume\":4950,\"Date\":\"2024-12-26 12:17:00 PM\"},{\"ScripCode\":37295,\"Open\":832.25,\"Close\":832.35,\"High\":832.35,\"Low\":832.25,\"Volume\":3300,\"Date\":\"2024-12-26 12:18:00 PM\"},{\"ScripCode\":37295,\"Open\":832,\"Close\":832,\"High\":832,\"Low\":832,\"Volume\":9075,\"Date\":\"2024-12-26 12:19:00 PM\"},{\"ScripCode\":37295,\"Open\":832.15,\"Close\":831.85,\"High\":832.15,\"Low\":831.85,\"Volume\":12375,\"Date\":\"2024-12-26 12:20:00 PM\"},{\"ScripCode\":37295,\"Open\":831.85,\"Close\":831.85,\"High\":832,\"Low\":831.85,\"Volume\":5775,\"Date\":\"2024-12-26 12:21:00 PM\"},{\"ScripCode\":37295,\"Open\":831.7,\"Close\":832.4,\"High\":832.4,\"Low\":831.7,\"Volume\":25575,\"Date\":\"2024-12-26 12:22:00 PM\"},{\"ScripCode\":37295,\"Open\":832.35,\"Close\":832.3,\"High\":832.4,\"Low\":832.2,\"Volume\":7425,\"Date\":\"2024-12-26 12:23:00 PM\"},{\"ScripCode\":37295,\"Open\":832.35,\"Close\":832.4,\"High\":832.4,\"Low\":832.35,\"Volume\":4950,\"Date\":\"2024-12-26 12:24:00 PM\"},{\"ScripCode\":37295,\"Open\":832.35,\"Close\":832.25,\"High\":832.35,\"Low\":832.25,\"Volume\":5775,\"Date\":\"2024-12-26 12:25:00 PM\"},{\"ScripCode\":37295,\"Open\":832.45,\"Close\":832,\"High\":832.45,\"Low\":832,\"Volume\":4950,\"Date\":\"2024-12-26 12:26:00 PM\"},{\"ScripCode\":37295,\"Open\":831.85,\"Close\":832.35,\"High\":832.35,\"Low\":831.85,\"Volume\":27225,\"Date\":\"2024-12-26 12:27:00 PM\"},{\"ScripCode\":37295,\"Open\":832.35,\"Close\":832.5,\"High\":832.5,\"Low\":832.35,\"Volume\":15675,\"Date\":\"2024-12-26 12:28:00 PM\"},{\"ScripCode\":37295,\"Open\":832.8,\"Close\":832.6,\"High\":832.8,\"Low\":832.6,\"Volume\":14850,\"Date\":\"2024-12-26 12:29:00 PM\"},{\"ScripCode\":37295,\"Open\":832.65,\"Close\":832.7,\"High\":832.7,\"Low\":832.65,\"Volume\":14025,\"Date\":\"2024-12-26 12:30:00 PM\"},{\"ScripCode\":37295,\"Open\":832.7,\"Close\":834.3,\"High\":834.3,\"Low\":832.7,\"Volume\":37950,\"Date\":\"2024-12-26 12:31:00 PM\"},{\"ScripCode\":37295,\"Open\":834,\"Close\":833.55,\"High\":834,\"Low\":833.55,\"Volume\":14850,\"Date\":\"2024-12-26 12:32:00 PM\"},{\"ScripCode\":37295,\"Open\":833.85,\"Close\":834,\"High\":834,\"Low\":833.7,\"Volume\":11550,\"Date\":\"2024-12-26 12:33:00 PM\"},{\"ScripCode\":37295,\"Open\":834,\"Close\":834.1,\"High\":834.1,\"Low\":834,\"Volume\":14850,\"Date\":\"2024-12-26 12:34:00 PM\"},{\"ScripCode\":37295,\"Open\":834.35,\"Close\":834.75,\"High\":834.75,\"Low\":834.35,\"Volume\":14025,\"Date\":\"2024-12-26 12:35:00 PM\"},{\"ScripCode\":37295,\"Open\":834.7,\"Close\":834.55,\"High\":834.8,\"Low\":834.25,\"Volume\":8250,\"Date\":\"2024-12-26 12:36:00 PM\"},{\"ScripCode\":37295,\"Open\":834.85,\"Close\":835,\"High\":835,\"Low\":834.7,\"Volume\":4950,\"Date\":\"2024-12-26 12:37:00 PM\"},{\"ScripCode\":37295,\"Open\":834.55,\"Close\":835.2,\"High\":835.2,\"Low\":834.55,\"Volume\":15675,\"Date\":\"2024-12-26 12:38:00 PM\"},{\"ScripCode\":37295,\"Open\":835.25,\"Close\":835.95,\"High\":836,\"Low\":835.25,\"Volume\":26400,\"Date\":\"2024-12-26 12:39:00 PM\"},{\"ScripCode\":37295,\"Open\":836,\"Close\":836,\"High\":836.1,\"Low\":835.95,\"Volume\":4125,\"Date\":\"2024-12-26 12:40:00 PM\"},{\"ScripCode\":37295,\"Open\":835.95,\"Close\":836.15,\"High\":836.15,\"Low\":835.95,\"Volume\":12375,\"Date\":\"2024-12-26 12:41:00 PM\"},{\"ScripCode\":37295,\"Open\":836,\"Close\":837.4,\"High\":837.4,\"Low\":836,\"Volume\":34650,\"Date\":\"2024-12-26 12:42:00 PM\"},{\"ScripCode\":37295,\"Open\":837.15,\"Close\":837.35,\"High\":837.45,\"Low\":837.15,\"Volume\":14850,\"Date\":\"2024-12-26 12:43:00 PM\"},{\"ScripCode\":37295,\"Open\":837.95,\"Close\":837,\"High\":838,\"Low\":837,\"Volume\":33000,\"Date\":\"2024-12-26 12:44:00 PM\"},{\"ScripCode\":37295,\"Open\":837,\"Close\":836.95,\"High\":837.25,\"Low\":836.7,\"Volume\":23100,\"Date\":\"2024-12-26 12:45:00 PM\"},{\"ScripCode\":37295,\"Open\":836.95,\"Close\":837,\"High\":837,\"Low\":836.95,\"Volume\":14850,\"Date\":\"2024-12-26 12:46:00 PM\"},{\"ScripCode\":37295,\"Open\":836.95,\"Close\":836.95,\"High\":836.95,\"Low\":836.95,\"Volume\":21450,\"Date\":\"2024-12-26 12:47:00 PM\"},{\"ScripCode\":37295,\"Open\":836.95,\"Close\":836.35,\"High\":836.95,\"Low\":836,\"Volume\":8250,\"Date\":\"2024-12-26 12:48:00 PM\"},{\"ScripCode\":37295,\"Open\":836.4,\"Close\":836.15,\"High\":836.45,\"Low\":836.15,\"Volume\":4125,\"Date\":\"2024-12-26 12:49:00 PM\"},{\"ScripCode\":37295,\"Open\":836.25,\"Close\":836.2,\"High\":836.25,\"Low\":836.2,\"Volume\":6600,\"Date\":\"2024-12-26 12:50:00 PM\"},{\"ScripCode\":37295,\"Open\":835.75,\"Close\":835.9,\"High\":835.9,\"Low\":835.75,\"Volume\":9075,\"Date\":\"2024-12-26 12:51:00 PM\"},{\"ScripCode\":37295,\"Open\":835.7,\"Close\":835.7,\"High\":835.7,\"Low\":835.7,\"Volume\":825,\"Date\":\"2024-12-26 12:52:00 PM\"},{\"ScripCode\":37295,\"Open\":835.7,\"Close\":836.2,\"High\":836.2,\"Low\":835.7,\"Volume\":9900,\"Date\":\"2024-12-26 12:53:00 PM\"},{\"ScripCode\":37295,\"Open\":836.05,\"Close\":836.1,\"High\":836.1,\"Low\":836.05,\"Volume\":3300,\"Date\":\"2024-12-26 12:54:00 PM\"},{\"ScripCode\":37295,\"Open\":836.05,\"Close\":836.3,\"High\":836.35,\"Low\":836.05,\"Volume\":18975,\"Date\":\"2024-12-26 12:55:00 PM\"},{\"ScripCode\":37295,\"Open\":836.3,\"Close\":836.1,\"High\":836.3,\"Low\":836.1,\"Volume\":3300,\"Date\":\"2024-12-26 12:56:00 PM\"},{\"ScripCode\":37295,\"Open\":836.1,\"Close\":836.25,\"High\":836.25,\"Low\":836.1,\"Volume\":6600,\"Date\":\"2024-12-26 12:57:00 PM\"},{\"ScripCode\":37295,\"Open\":836.25,\"Close\":836.25,\"High\":836.25,\"Low\":836.25,\"Volume\":1650,\"Date\":\"2024-12-26 12:58:00 PM\"},{\"ScripCode\":37295,\"Open\":836.1,\"Close\":836.25,\"High\":836.25,\"Low\":836.1,\"Volume\":14025,\"Date\":\"2024-12-26 12:59:00 PM\"},{\"ScripCode\":37295,\"Open\":835.7,\"Close\":835.55,\"High\":835.85,\"Low\":835.55,\"Volume\":4950,\"Date\":\"2024-12-26 01:00:00 PM\"},{\"ScripCode\":37295,\"Open\":835.8,\"Close\":835.5,\"High\":835.8,\"Low\":835.2,\"Volume\":117150,\"Date\":\"2024-12-26 01:01:00 PM\"},{\"ScripCode\":37295,\"Open\":835.5,\"Close\":835.5,\"High\":835.5,\"Low\":835.5,\"Volume\":1650,\"Date\":\"2024-12-26 01:02:00 PM\"},{\"ScripCode\":37295,\"Open\":835.5,\"Close\":835.15,\"High\":835.5,\"Low\":835.15,\"Volume\":8250,\"Date\":\"2024-12-26 01:03:00 PM\"},{\"ScripCode\":37295,\"Open\":835,\"Close\":835.55,\"High\":835.55,\"Low\":835,\"Volume\":9900,\"Date\":\"2024-12-26 01:04:00 PM\"},{\"ScripCode\":37295,\"Open\":835.55,\"Close\":835.3,\"High\":835.6,\"Low\":835.3,\"Volume\":5775,\"Date\":\"2024-12-26 01:05:00 PM\"},{\"ScripCode\":37295,\"Open\":835.1,\"Close\":835.25,\"High\":835.25,\"Low\":835,\"Volume\":6600,\"Date\":\"2024-12-26 01:06:00 PM\"},{\"ScripCode\":37295,\"Open\":835.55,\"Close\":835.15,\"High\":835.55,\"Low\":835.15,\"Volume\":9075,\"Date\":\"2024-12-26 01:07:00 PM\"},{\"ScripCode\":37295,\"Open\":835,\"Close\":834.75,\"High\":835,\"Low\":834.75,\"Volume\":2475,\"Date\":\"2024-12-26 01:08:00 PM\"},{\"ScripCode\":37295,\"Open\":834.75,\"Close\":835.3,\"High\":835.3,\"Low\":834.75,\"Volume\":14025,\"Date\":\"2024-12-26 01:09:00 PM\"},{\"ScripCode\":37295,\"Open\":835.6,\"Close\":835.75,\"High\":835.95,\"Low\":835.6,\"Volume\":7425,\"Date\":\"2024-12-26 01:10:00 PM\"},{\"ScripCode\":37295,\"Open\":835.65,\"Close\":835.9,\"High\":836,\"Low\":835.55,\"Volume\":9900,\"Date\":\"2024-12-26 01:11:00 PM\"},{\"ScripCode\":37295,\"Open\":835.8,\"Close\":835.7,\"High\":835.8,\"Low\":835.7,\"Volume\":4950,\"Date\":\"2024-12-26 01:12:00 PM\"},{\"ScripCode\":37295,\"Open\":835.45,\"Close\":835.75,\"High\":835.75,\"Low\":835.45,\"Volume\":10725,\"Date\":\"2024-12-26 01:13:00 PM\"},{\"ScripCode\":37295,\"Open\":835.8,\"Close\":835.95,\"High\":835.95,\"Low\":835.8,\"Volume\":4950,\"Date\":\"2024-12-26 01:14:00 PM\"},{\"ScripCode\":37295,\"Open\":836,\"Close\":836.25,\"High\":836.25,\"Low\":836,\"Volume\":6600,\"Date\":\"2024-12-26 01:15:00 PM\"},{\"ScripCode\":37295,\"Open\":836.4,\"Close\":836.35,\"High\":836.5,\"Low\":836.35,\"Volume\":8250,\"Date\":\"2024-12-26 01:16:00 PM\"},{\"ScripCode\":37295,\"Open\":836.5,\"Close\":836.5,\"High\":836.5,\"Low\":836.5,\"Volume\":1650,\"Date\":\"2024-12-26 01:17:00 PM\"},{\"ScripCode\":37295,\"Open\":836.75,\"Close\":837,\"High\":837,\"Low\":836.75,\"Volume\":14025,\"Date\":\"2024-12-26 01:18:00 PM\"},{\"ScripCode\":37295,\"Open\":837,\"Close\":837,\"High\":837,\"Low\":837,\"Volume\":1650,\"Date\":\"2024-12-26 01:19:00 PM\"},{\"ScripCode\":37295,\"Open\":836.55,\"Close\":836.6,\"High\":836.6,\"Low\":836.55,\"Volume\":2475,\"Date\":\"2024-12-26 01:20:00 PM\"},{\"ScripCode\":37295,\"Open\":836.7,\"Close\":836.75,\"High\":836.75,\"Low\":836.7,\"Volume\":4950,\"Date\":\"2024-12-26 01:21:00 PM\"},{\"ScripCode\":37295,\"Open\":836.65,\"Close\":836.4,\"High\":836.65,\"Low\":836.4,\"Volume\":5775,\"Date\":\"2024-12-26 01:22:00 PM\"},{\"ScripCode\":37295,\"Open\":836.4,\"Close\":836.2,\"High\":836.4,\"Low\":835.8,\"Volume\":17325,\"Date\":\"2024-12-26 01:23:00 PM\"},{\"ScripCode\":37295,\"Open\":836.05,\"Close\":835.95,\"High\":836.05,\"Low\":835.95,\"Volume\":2475,\"Date\":\"2024-12-26 01:24:00 PM\"},{\"ScripCode\":37295,\"Open\":835.75,\"Close\":836.05,\"High\":836.05,\"Low\":835.7,\"Volume\":6600,\"Date\":\"2024-12-26 01:25:00 PM\"},{\"ScripCode\":37295,\"Open\":835.95,\"Close\":835.5,\"High\":835.95,\"Low\":835.5,\"Volume\":5775,\"Date\":\"2024-12-26 01:26:00 PM\"},{\"ScripCode\":37295,\"Open\":835.5,\"Close\":835.5,\"High\":835.7,\"Low\":835.5,\"Volume\":11550,\"Date\":\"2024-12-26 01:27:00 PM\"},{\"ScripCode\":37295,\"Open\":835.55,\"Close\":835.25,\"High\":835.55,\"Low\":835.25,\"Volume\":2475,\"Date\":\"2024-12-26 01:28:00 PM\"},{\"ScripCode\":37295,\"Open\":834.95,\"Close\":834.95,\"High\":834.95,\"Low\":834.95,\"Volume\":12375,\"Date\":\"2024-12-26 01:29:00 PM\"},{\"ScripCode\":37295,\"Open\":834.85,\"Close\":835.25,\"High\":835.25,\"Low\":834.85,\"Volume\":9900,\"Date\":\"2024-12-26 01:30:00 PM\"},{\"ScripCode\":37295,\"Open\":835.4,\"Close\":835.4,\"High\":835.4,\"Low\":835.25,\"Volume\":20625,\"Date\":\"2024-12-26 01:31:00 PM\"},{\"ScripCode\":37295,\"Open\":835.5,\"Close\":835.65,\"High\":835.65,\"Low\":835.5,\"Volume\":9075,\"Date\":\"2024-12-26 01:32:00 PM\"},{\"ScripCode\":37295,\"Open\":835.65,\"Close\":835.5,\"High\":835.7,\"Low\":835.5,\"Volume\":21450,\"Date\":\"2024-12-26 01:33:00 PM\"},{\"ScripCode\":37295,\"Open\":835.1,\"Close\":834.8,\"High\":835.15,\"Low\":834.8,\"Volume\":16500,\"Date\":\"2024-12-26 01:34:00 PM\"},{\"ScripCode\":37295,\"Open\":834.6,\"Close\":835.5,\"High\":835.5,\"Low\":834.2,\"Volume\":34650,\"Date\":\"2024-12-26 01:35:00 PM\"},{\"ScripCode\":37295,\"Open\":835.85,\"Close\":835.7,\"High\":835.9,\"Low\":835.7,\"Volume\":16500,\"Date\":\"2024-12-26 01:36:00 PM\"},{\"ScripCode\":37295,\"Open\":835.8,\"Close\":836.05,\"High\":836.05,\"Low\":835.8,\"Volume\":58575,\"Date\":\"2024-12-26 01:37:00 PM\"},{\"ScripCode\":37295,\"Open\":834.95,\"Close\":835.35,\"High\":835.35,\"Low\":834.95,\"Volume\":20625,\"Date\":\"2024-12-26 01:38:00 PM\"},{\"ScripCode\":37295,\"Open\":835.25,\"Close\":835.35,\"High\":835.55,\"Low\":835.25,\"Volume\":14025,\"Date\":\"2024-12-26 01:39:00 PM\"},{\"ScripCode\":37295,\"Open\":835.15,\"Close\":835,\"High\":835.35,\"Low\":834.8,\"Volume\":47025,\"Date\":\"2024-12-26 01:40:00 PM\"},{\"ScripCode\":37295,\"Open\":835,\"Close\":835.45,\"High\":835.45,\"Low\":834.95,\"Volume\":17325,\"Date\":\"2024-12-26 01:41:00 PM\"},{\"ScripCode\":37295,\"Open\":835.45,\"Close\":835.6,\"High\":836.05,\"Low\":835.45,\"Volume\":23925,\"Date\":\"2024-12-26 01:42:00 PM\"},{\"ScripCode\":37295,\"Open\":835.6,\"Close\":836.3,\"High\":836.3,\"Low\":835.45,\"Volume\":33825,\"Date\":\"2024-12-26 01:43:00 PM\"},{\"ScripCode\":37295,\"Open\":836.05,\"Close\":836.15,\"High\":836.4,\"Low\":835.6,\"Volume\":28050,\"Date\":\"2024-12-26 01:44:00 PM\"},{\"ScripCode\":37295,\"Open\":835.75,\"Close\":835.85,\"High\":835.85,\"Low\":835.75,\"Volume\":2475,\"Date\":\"2024-12-26 01:45:00 PM\"},{\"ScripCode\":37295,\"Open\":836.5,\"Close\":836.75,\"High\":837,\"Low\":836.5,\"Volume\":14850,\"Date\":\"2024-12-26 01:46:00 PM\"},{\"ScripCode\":37295,\"Open\":836.6,\"Close\":836.9,\"High\":837.05,\"Low\":836.6,\"Volume\":8250,\"Date\":\"2024-12-26 01:47:00 PM\"},{\"ScripCode\":37295,\"Open\":836.6,\"Close\":836.8,\"High\":836.8,\"Low\":836.6,\"Volume\":21450,\"Date\":\"2024-12-26 01:48:00 PM\"},{\"ScripCode\":37295,\"Open\":836.3,\"Close\":836.15,\"High\":836.3,\"Low\":836.15,\"Volume\":10725,\"Date\":\"2024-12-26 01:49:00 PM\"},{\"ScripCode\":37295,\"Open\":836.05,\"Close\":836.15,\"High\":836.15,\"Low\":836.05,\"Volume\":5775,\"Date\":\"2024-12-26 01:50:00 PM\"},{\"ScripCode\":37295,\"Open\":836.15,\"Close\":835.8,\"High\":836.15,\"Low\":835.8,\"Volume\":12375,\"Date\":\"2024-12-26 01:51:00 PM\"},{\"ScripCode\":37295,\"Open\":835.35,\"Close\":835,\"High\":835.45,\"Low\":835,\"Volume\":16500,\"Date\":\"2024-12-26 01:52:00 PM\"},{\"ScripCode\":37295,\"Open\":834.95,\"Close\":835.25,\"High\":835.25,\"Low\":834.95,\"Volume\":16500,\"Date\":\"2024-12-26 01:53:00 PM\"},{\"ScripCode\":37295,\"Open\":835.85,\"Close\":835,\"High\":835.85,\"Low\":835,\"Volume\":12375,\"Date\":\"2024-12-26 01:54:00 PM\"},{\"ScripCode\":37295,\"Open\":835.15,\"Close\":835.6,\"High\":835.6,\"Low\":835.15,\"Volume\":11550,\"Date\":\"2024-12-26 01:55:00 PM\"},{\"ScripCode\":37295,\"Open\":835.6,\"Close\":835.35,\"High\":835.6,\"Low\":835.35,\"Volume\":87450,\"Date\":\"2024-12-26 01:56:00 PM\"},{\"ScripCode\":37295,\"Open\":835.3,\"Close\":835.3,\"High\":835.3,\"Low\":835.3,\"Volume\":8250,\"Date\":\"2024-12-26 01:57:00 PM\"},{\"ScripCode\":37295,\"Open\":835.3,\"Close\":835.5,\"High\":835.5,\"Low\":834.95,\"Volume\":6600,\"Date\":\"2024-12-26 01:58:00 PM\"},{\"ScripCode\":37295,\"Open\":835.5,\"Close\":835.15,\"High\":835.5,\"Low\":835.15,\"Volume\":2475,\"Date\":\"2024-12-26 01:59:00 PM\"},{\"ScripCode\":37295,\"Open\":835.15,\"Close\":835.4,\"High\":835.9,\"Low\":835.15,\"Volume\":14850,\"Date\":\"2024-12-26 02:00:00 PM\"},{\"ScripCode\":37295,\"Open\":835.35,\"Close\":835.85,\"High\":835.85,\"Low\":835.35,\"Volume\":23100,\"Date\":\"2024-12-26 02:01:00 PM\"},{\"ScripCode\":37295,\"Open\":836,\"Close\":836.3,\"High\":836.3,\"Low\":835.65,\"Volume\":14025,\"Date\":\"2024-12-26 02:02:00 PM\"},{\"ScripCode\":37295,\"Open\":836.85,\"Close\":837,\"High\":837,\"Low\":836.85,\"Volume\":14850,\"Date\":\"2024-12-26 02:03:00 PM\"},{\"ScripCode\":37295,\"Open\":836.9,\"Close\":837.1,\"High\":837.1,\"Low\":836.85,\"Volume\":27225,\"Date\":\"2024-12-26 02:04:00 PM\"},{\"ScripCode\":37295,\"Open\":837.25,\"Close\":837.35,\"High\":837.35,\"Low\":837.25,\"Volume\":15675,\"Date\":\"2024-12-26 02:05:00 PM\"},{\"ScripCode\":37295,\"Open\":837.4,\"Close\":837.9,\"High\":837.9,\"Low\":837.4,\"Volume\":37125,\"Date\":\"2024-12-26 02:06:00 PM\"},{\"ScripCode\":37295,\"Open\":837.9,\"Close\":837.95,\"High\":837.95,\"Low\":837.9,\"Volume\":14850,\"Date\":\"2024-12-26 02:07:00 PM\"},{\"ScripCode\":37295,\"Open\":836.9,\"Close\":837.35,\"High\":837.35,\"Low\":836.7,\"Volume\":56925,\"Date\":\"2024-12-26 02:08:00 PM\"},{\"ScripCode\":37295,\"Open\":837.1,\"Close\":836.75,\"High\":837.1,\"Low\":836.35,\"Volume\":47025,\"Date\":\"2024-12-26 02:09:00 PM\"},{\"ScripCode\":37295,\"Open\":836.75,\"Close\":836.7,\"High\":836.8,\"Low\":836.7,\"Volume\":45375,\"Date\":\"2024-12-26 02:10:00 PM\"},{\"ScripCode\":37295,\"Open\":836.6,\"Close\":836.3,\"High\":836.6,\"Low\":836.3,\"Volume\":6600,\"Date\":\"2024-12-26 02:11:00 PM\"},{\"ScripCode\":37295,\"Open\":835.95,\"Close\":835.95,\"High\":835.95,\"Low\":835.95,\"Volume\":825,\"Date\":\"2024-12-26 02:12:00 PM\"},{\"ScripCode\":37295,\"Open\":835.7,\"Close\":835.65,\"High\":835.7,\"Low\":835.45,\"Volume\":5775,\"Date\":\"2024-12-26 02:13:00 PM\"},{\"ScripCode\":37295,\"Open\":836.15,\"Close\":836,\"High\":836.15,\"Low\":836,\"Volume\":14850,\"Date\":\"2024-12-26 02:14:00 PM\"},{\"ScripCode\":37295,\"Open\":836,\"Close\":835.4,\"High\":836,\"Low\":835.4,\"Volume\":4950,\"Date\":\"2024-12-26 02:15:00 PM\"},{\"ScripCode\":37295,\"Open\":836,\"Close\":836,\"High\":836,\"Low\":836,\"Volume\":4950,\"Date\":\"2024-12-26 02:16:00 PM\"},{\"ScripCode\":37295,\"Open\":835.9,\"Close\":835.85,\"High\":835.9,\"Low\":835.75,\"Volume\":5775,\"Date\":\"2024-12-26 02:17:00 PM\"},{\"ScripCode\":37295,\"Open\":835.95,\"Close\":835.95,\"High\":836,\"Low\":835.95,\"Volume\":4125,\"Date\":\"2024-12-26 02:18:00 PM\"},{\"ScripCode\":37295,\"Open\":836,\"Close\":835.65,\"High\":836,\"Low\":835.65,\"Volume\":12375,\"Date\":\"2024-12-26 02:19:00 PM\"},{\"ScripCode\":37295,\"Open\":835.7,\"Close\":835.9,\"High\":835.9,\"Low\":835.7,\"Volume\":4950,\"Date\":\"2024-12-26 02:20:00 PM\"},{\"ScripCode\":37295,\"Open\":836,\"Close\":836,\"High\":836,\"Low\":836,\"Volume\":1650,\"Date\":\"2024-12-26 02:21:00 PM\"},{\"ScripCode\":37295,\"Open\":835.7,\"Close\":835.75,\"High\":836,\"Low\":835.7,\"Volume\":18975,\"Date\":\"2024-12-26 02:22:00 PM\"},{\"ScripCode\":37295,\"Open\":836,\"Close\":836.1,\"High\":836.1,\"Low\":836,\"Volume\":108075,\"Date\":\"2024-12-26 02:23:00 PM\"},{\"ScripCode\":37295,\"Open\":835.75,\"Close\":835.6,\"High\":835.75,\"Low\":835.5,\"Volume\":23100,\"Date\":\"2024-12-26 02:24:00 PM\"},{\"ScripCode\":37295,\"Open\":835.45,\"Close\":835.4,\"High\":835.45,\"Low\":835.4,\"Volume\":7425,\"Date\":\"2024-12-26 02:25:00 PM\"},{\"ScripCode\":37295,\"Open\":835.1,\"Close\":835.55,\"High\":835.55,\"Low\":835.1,\"Volume\":14850,\"Date\":\"2024-12-26 02:26:00 PM\"},{\"ScripCode\":37295,\"Open\":835.55,\"Close\":835.85,\"High\":835.85,\"Low\":835.55,\"Volume\":4125,\"Date\":\"2024-12-26 02:27:00 PM\"},{\"ScripCode\":37295,\"Open\":835.35,\"Close\":835.75,\"High\":835.75,\"Low\":835.2,\"Volume\":28050,\"Date\":\"2024-12-26 02:28:00 PM\"},{\"ScripCode\":37295,\"Open\":835.65,\"Close\":835.6,\"High\":835.75,\"Low\":835.15,\"Volume\":7425,\"Date\":\"2024-12-26 02:29:00 PM\"},{\"ScripCode\":37295,\"Open\":835.6,\"Close\":835.6,\"High\":835.6,\"Low\":835.6,\"Volume\":123750,\"Date\":\"2024-12-26 02:30:00 PM\"},{\"ScripCode\":37295,\"Open\":835.5,\"Close\":833.5,\"High\":835.5,\"Low\":833.5,\"Volume\":60225,\"Date\":\"2024-12-26 02:31:00 PM\"},{\"ScripCode\":37295,\"Open\":833.7,\"Close\":834.5,\"High\":834.55,\"Low\":833.7,\"Volume\":18150,\"Date\":\"2024-12-26 02:32:00 PM\"},{\"ScripCode\":37295,\"Open\":834.85,\"Close\":834.1,\"High\":834.85,\"Low\":833.65,\"Volume\":28050,\"Date\":\"2024-12-26 02:33:00 PM\"},{\"ScripCode\":37295,\"Open\":834.1,\"Close\":834,\"High\":834.3,\"Low\":833.5,\"Volume\":57750,\"Date\":\"2024-12-26 02:34:00 PM\"},{\"ScripCode\":37295,\"Open\":833.75,\"Close\":833.7,\"High\":834.15,\"Low\":833.55,\"Volume\":42900,\"Date\":\"2024-12-26 02:35:00 PM\"},{\"ScripCode\":37295,\"Open\":833.8,\"Close\":833.7,\"High\":833.8,\"Low\":833.7,\"Volume\":4950,\"Date\":\"2024-12-26 02:36:00 PM\"},{\"ScripCode\":37295,\"Open\":833.7,\"Close\":833.85,\"High\":833.85,\"Low\":833.7,\"Volume\":14850,\"Date\":\"2024-12-26 02:37:00 PM\"},{\"ScripCode\":37295,\"Open\":834.1,\"Close\":834.1,\"High\":834.1,\"Low\":834.1,\"Volume\":7425,\"Date\":\"2024-12-26 02:38:00 PM\"},{\"ScripCode\":37295,\"Open\":833.7,\"Close\":833.75,\"High\":833.75,\"Low\":833.7,\"Volume\":12375,\"Date\":\"2024-12-26 02:39:00 PM\"},{\"ScripCode\":37295,\"Open\":833.8,\"Close\":832.75,\"High\":833.8,\"Low\":832.75,\"Volume\":50325,\"Date\":\"2024-12-26 02:40:00 PM\"},{\"ScripCode\":37295,\"Open\":832.45,\"Close\":833.15,\"High\":833.4,\"Low\":832.35,\"Volume\":58575,\"Date\":\"2024-12-26 02:41:00 PM\"},{\"ScripCode\":37295,\"Open\":833,\"Close\":832.8,\"High\":833.55,\"Low\":832.75,\"Volume\":23100,\"Date\":\"2024-12-26 02:42:00 PM\"},{\"ScripCode\":37295,\"Open\":832.8,\"Close\":832.5,\"High\":832.8,\"Low\":832.5,\"Volume\":24750,\"Date\":\"2024-12-26 02:43:00 PM\"},{\"ScripCode\":37295,\"Open\":832.5,\"Close\":832.6,\"High\":832.7,\"Low\":832.4,\"Volume\":33000,\"Date\":\"2024-12-26 02:44:00 PM\"},{\"ScripCode\":37295,\"Open\":832.55,\"Close\":833.15,\"High\":833.15,\"Low\":832.55,\"Volume\":27225,\"Date\":\"2024-12-26 02:45:00 PM\"},{\"ScripCode\":37295,\"Open\":833.55,\"Close\":834.1,\"High\":834.1,\"Low\":833.55,\"Volume\":58575,\"Date\":\"2024-12-26 02:46:00 PM\"},{\"ScripCode\":37295,\"Open\":834.45,\"Close\":833.8,\"High\":834.75,\"Low\":833.8,\"Volume\":37125,\"Date\":\"2024-12-26 02:47:00 PM\"},{\"ScripCode\":37295,\"Open\":833.8,\"Close\":834.15,\"High\":834.55,\"Low\":833.75,\"Volume\":28050,\"Date\":\"2024-12-26 02:48:00 PM\"},{\"ScripCode\":37295,\"Open\":833.7,\"Close\":834.1,\"High\":834.15,\"Low\":833.7,\"Volume\":4950,\"Date\":\"2024-12-26 02:49:00 PM\"},{\"ScripCode\":37295,\"Open\":834.1,\"Close\":834.15,\"High\":834.15,\"Low\":834.1,\"Volume\":4950,\"Date\":\"2024-12-26 02:50:00 PM\"},{\"ScripCode\":37295,\"Open\":834.25,\"Close\":834.6,\"High\":834.6,\"Low\":834.25,\"Volume\":4950,\"Date\":\"2024-12-26 02:51:00 PM\"},{\"ScripCode\":37295,\"Open\":834.6,\"Close\":834.35,\"High\":834.65,\"Low\":834.1,\"Volume\":11550,\"Date\":\"2024-12-26 02:52:00 PM\"},{\"ScripCode\":37295,\"Open\":833.9,\"Close\":834.6,\"High\":834.6,\"Low\":833.9,\"Volume\":41250,\"Date\":\"2024-12-26 02:53:00 PM\"},{\"ScripCode\":37295,\"Open\":834.8,\"Close\":834.45,\"High\":834.8,\"Low\":834.45,\"Volume\":18150,\"Date\":\"2024-12-26 02:54:00 PM\"},{\"ScripCode\":37295,\"Open\":834.45,\"Close\":834.45,\"High\":834.45,\"Low\":834.45,\"Volume\":23925,\"Date\":\"2024-12-26 02:55:00 PM\"},{\"ScripCode\":37295,\"Open\":834.15,\"Close\":834.3,\"High\":834.3,\"Low\":834.15,\"Volume\":28875,\"Date\":\"2024-12-26 02:56:00 PM\"},{\"ScripCode\":37295,\"Open\":834.65,\"Close\":834.65,\"High\":834.65,\"Low\":834.65,\"Volume\":825,\"Date\":\"2024-12-26 02:57:00 PM\"},{\"ScripCode\":37295,\"Open\":834.65,\"Close\":834.3,\"High\":834.65,\"Low\":834.3,\"Volume\":3300,\"Date\":\"2024-12-26 02:58:00 PM\"},{\"ScripCode\":37295,\"Open\":834.65,\"Close\":834.3,\"High\":834.65,\"Low\":834.3,\"Volume\":21450,\"Date\":\"2024-12-26 02:59:00 PM\"},{\"ScripCode\":37295,\"Open\":835.7,\"Close\":835.7,\"High\":835.7,\"Low\":835.7,\"Volume\":42900,\"Date\":\"2024-12-26 03:00:00 PM\"},{\"ScripCode\":37295,\"Open\":836.1,\"Close\":836.55,\"High\":836.55,\"Low\":836.1,\"Volume\":51975,\"Date\":\"2024-12-26 03:01:00 PM\"},{\"ScripCode\":37295,\"Open\":836.25,\"Close\":836.1,\"High\":836.25,\"Low\":836.1,\"Volume\":41250,\"Date\":\"2024-12-26 03:02:00 PM\"},{\"ScripCode\":37295,\"Open\":835.85,\"Close\":836.15,\"High\":836.4,\"Low\":835.85,\"Volume\":20625,\"Date\":\"2024-12-26 03:03:00 PM\"},{\"ScripCode\":37295,\"Open\":836.15,\"Close\":836.15,\"High\":836.7,\"Low\":836.15,\"Volume\":81675,\"Date\":\"2024-12-26 03:04:00 PM\"},{\"ScripCode\":37295,\"Open\":836.15,\"Close\":835.9,\"High\":836.4,\"Low\":835.85,\"Volume\":60225,\"Date\":\"2024-12-26 03:05:00 PM\"},{\"ScripCode\":37295,\"Open\":835.9,\"Close\":836.3,\"High\":836.3,\"Low\":835.9,\"Volume\":13200,\"Date\":\"2024-12-26 03:06:00 PM\"},{\"ScripCode\":37295,\"Open\":836.25,\"Close\":837.1,\"High\":837.1,\"Low\":836.25,\"Volume\":74250,\"Date\":\"2024-12-26 03:07:00 PM\"},{\"ScripCode\":37295,\"Open\":837.3,\"Close\":836.8,\"High\":837.3,\"Low\":836.35,\"Volume\":116325,\"Date\":\"2024-12-26 03:08:00 PM\"},{\"ScripCode\":37295,\"Open\":837.25,\"Close\":837.5,\"High\":837.65,\"Low\":837.25,\"Volume\":24750,\"Date\":\"2024-12-26 03:09:00 PM\"},{\"ScripCode\":37295,\"Open\":837.6,\"Close\":839.9,\"High\":840.35,\"Low\":837.6,\"Volume\":97350,\"Date\":\"2024-12-26 03:10:00 PM\"},{\"ScripCode\":37295,\"Open\":839.75,\"Close\":839.35,\"High\":839.75,\"Low\":838.85,\"Volume\":61050,\"Date\":\"2024-12-26 03:11:00 PM\"},{\"ScripCode\":37295,\"Open\":839.6,\"Close\":837.8,\"High\":839.75,\"Low\":837.8,\"Volume\":75900,\"Date\":\"2024-12-26 03:12:00 PM\"},{\"ScripCode\":37295,\"Open\":838,\"Close\":837.9,\"High\":838.1,\"Low\":837.7,\"Volume\":49500,\"Date\":\"2024-12-26 03:13:00 PM\"},{\"ScripCode\":37295,\"Open\":837.9,\"Close\":837.95,\"High\":838.2,\"Low\":837.35,\"Volume\":56925,\"Date\":\"2024-12-26 03:14:00 PM\"},{\"ScripCode\":37295,\"Open\":837.95,\"Close\":837.75,\"High\":838.4,\"Low\":837.7,\"Volume\":38775,\"Date\":\"2024-12-26 03:15:00 PM\"},{\"ScripCode\":37295,\"Open\":837.75,\"Close\":838.75,\"High\":838.75,\"Low\":837.55,\"Volume\":48675,\"Date\":\"2024-12-26 03:16:00 PM\"},{\"ScripCode\":37295,\"Open\":838.75,\"Close\":839.2,\"High\":839.2,\"Low\":838.75,\"Volume\":25575,\"Date\":\"2024-12-26 03:17:00 PM\"},{\"ScripCode\":37295,\"Open\":839.4,\"Close\":839,\"High\":839.4,\"Low\":839,\"Volume\":9900,\"Date\":\"2024-12-26 03:18:00 PM\"},{\"ScripCode\":37295,\"Open\":839.25,\"Close\":839.5,\"High\":839.5,\"Low\":839.15,\"Volume\":8250,\"Date\":\"2024-12-26 03:19:00 PM\"},{\"ScripCode\":37295,\"Open\":839.8,\"Close\":839.4,\"High\":839.8,\"Low\":839.05,\"Volume\":44550,\"Date\":\"2024-12-26 03:20:00 PM\"},{\"ScripCode\":37295,\"Open\":839.25,\"Close\":839.6,\"High\":839.65,\"Low\":839.25,\"Volume\":18975,\"Date\":\"2024-12-26 03:21:00 PM\"},{\"ScripCode\":37295,\"Open\":839.6,\"Close\":839.6,\"High\":839.85,\"Low\":839.6,\"Volume\":36300,\"Date\":\"2024-12-26 03:22:00 PM\"},{\"ScripCode\":37295,\"Open\":839.3,\"Close\":839.15,\"High\":839.9,\"Low\":839.15,\"Volume\":19800,\"Date\":\"2024-12-26 03:23:00 PM\"},{\"ScripCode\":37295,\"Open\":839.25,\"Close\":839.9,\"High\":839.9,\"Low\":839.25,\"Volume\":11550,\"Date\":\"2024-12-26 03:24:00 PM\"},{\"ScripCode\":37295,\"Open\":839.9,\"Close\":840.2,\"High\":840.4,\"Low\":839.85,\"Volume\":54450,\"Date\":\"2024-12-26 03:25:00 PM\"},{\"ScripCode\":37295,\"Open\":840,\"Close\":839.6,\"High\":840,\"Low\":839.2,\"Volume\":46200,\"Date\":\"2024-12-26 03:26:00 PM\"},{\"ScripCode\":37295,\"Open\":839.5,\"Close\":840,\"High\":840,\"Low\":839.5,\"Volume\":13200,\"Date\":\"2024-12-26 03:27:00 PM\"},{\"ScripCode\":37295,\"Open\":840,\"Close\":839.95,\"High\":840,\"Low\":839.65,\"Volume\":4125,\"Date\":\"2024-12-26 03:28:00 PM\"},{\"ScripCode\":37295,\"Open\":839.65,\"Close\":839.5,\"High\":839.7,\"Low\":839.45,\"Volume\":8250,\"Date\":\"2024-12-26 03:29:00 PM\"},{\"ScripCode\":37295,\"Open\":845,\"Close\":845,\"High\":845,\"Low\":839.7,\"Volume\":14850,\"Date\":\"2024-12-26 03:30:00 PM\"}],\"30-01-2025\":[{\"ScripCode\":40841,\"Open\":728.9,\"Close\":728.9,\"High\":731.3,\"Low\":728.55,\"Volume\":39600,\"Date\":\"2025-01-29 09:15:00 AM\"},{\"ScripCode\":40841,\"Open\":727,\"Close\":729.25,\"High\":729.25,\"Low\":727,\"Volume\":40425,\"Date\":\"2025-01-29 09:16:00 AM\"},{\"ScripCode\":40841,\"Open\":725.6,\"Close\":726.1,\"High\":726.1,\"Low\":724.95,\"Volume\":33000,\"Date\":\"2025-01-29 09:17:00 AM\"},{\"ScripCode\":40841,\"Open\":725.85,\"Close\":724.8,\"High\":725.85,\"Low\":724.8,\"Volume\":33825,\"Date\":\"2025-01-29 09:18:00 AM\"},{\"ScripCode\":40841,\"Open\":727.15,\"Close\":725.45,\"High\":727.15,\"Low\":725.45,\"Volume\":21450,\"Date\":\"2025-01-29 09:19:00 AM\"},{\"ScripCode\":40841,\"Open\":725.95,\"Close\":725.85,\"High\":726.2,\"Low\":725.55,\"Volume\":18150,\"Date\":\"2025-01-29 09:20:00 AM\"},{\"ScripCode\":40841,\"Open\":726.1,\"Close\":727.75,\"High\":728,\"Low\":726.1,\"Volume\":34650,\"Date\":\"2025-01-29 09:21:00 AM\"},{\"ScripCode\":40841,\"Open\":727.9,\"Close\":728.7,\"High\":729.25,\"Low\":727.6,\"Volume\":20625,\"Date\":\"2025-01-29 09:22:00 AM\"},{\"ScripCode\":40841,\"Open\":728.6,\"Close\":729.1,\"High\":729.3,\"Low\":728.6,\"Volume\":10725,\"Date\":\"2025-01-29 09:23:00 AM\"},{\"ScripCode\":40841,\"Open\":729.1,\"Close\":728.9,\"High\":729.1,\"Low\":728.65,\"Volume\":20625,\"Date\":\"2025-01-29 09:24:00 AM\"},{\"ScripCode\":40841,\"Open\":728.45,\"Close\":728.85,\"High\":729.3,\"Low\":728.45,\"Volume\":15675,\"Date\":\"2025-01-29 09:25:00 AM\"},{\"ScripCode\":40841,\"Open\":728.6,\"Close\":727.95,\"High\":728.6,\"Low\":727.15,\"Volume\":18150,\"Date\":\"2025-01-29 09:26:00 AM\"},{\"ScripCode\":40841,\"Open\":728,\"Close\":729.55,\"High\":729.85,\"Low\":728,\"Volume\":24750,\"Date\":\"2025-01-29 09:27:00 AM\"},{\"ScripCode\":40841,\"Open\":729.95,\"Close\":728.5,\"High\":730.45,\"Low\":728.5,\"Volume\":28875,\"Date\":\"2025-01-29 09:28:00 AM\"},{\"ScripCode\":40841,\"Open\":728.7,\"Close\":730,\"High\":730,\"Low\":728.05,\"Volume\":26400,\"Date\":\"2025-01-29 09:29:00 AM\"},{\"ScripCode\":40841,\"Open\":730,\"Close\":730.65,\"High\":730.75,\"Low\":729.5,\"Volume\":45375,\"Date\":\"2025-01-29 09:30:00 AM\"},{\"ScripCode\":40841,\"Open\":730.85,\"Close\":731.25,\"High\":731.65,\"Low\":729.7,\"Volume\":60225,\"Date\":\"2025-01-29 09:31:00 AM\"},{\"ScripCode\":40841,\"Open\":731.25,\"Close\":731.05,\"High\":731.3,\"Low\":729.65,\"Volume\":47025,\"Date\":\"2025-01-29 09:32:00 AM\"},{\"ScripCode\":40841,\"Open\":731.05,\"Close\":732.25,\"High\":732.55,\"Low\":730.45,\"Volume\":265650,\"Date\":\"2025-01-29 09:33:00 AM\"},{\"ScripCode\":40841,\"Open\":732.25,\"Close\":730.85,\"High\":732.55,\"Low\":730.45,\"Volume\":59400,\"Date\":\"2025-01-29 09:34:00 AM\"},{\"ScripCode\":40841,\"Open\":730.85,\"Close\":731.4,\"High\":731.4,\"Low\":730.85,\"Volume\":19800,\"Date\":\"2025-01-29 09:35:00 AM\"},{\"ScripCode\":40841,\"Open\":731.45,\"Close\":731.1,\"High\":731.45,\"Low\":730.7,\"Volume\":16500,\"Date\":\"2025-01-29 09:36:00 AM\"},{\"ScripCode\":40841,\"Open\":731.25,\"Close\":731.4,\"High\":731.75,\"Low\":731.05,\"Volume\":30525,\"Date\":\"2025-01-29 09:37:00 AM\"},{\"ScripCode\":40841,\"Open\":731.4,\"Close\":731.6,\"High\":732.15,\"Low\":731.4,\"Volume\":17325,\"Date\":\"2025-01-29 09:38:00 AM\"},{\"ScripCode\":40841,\"Open\":731.6,\"Close\":732,\"High\":732.25,\"Low\":731.6,\"Volume\":24750,\"Date\":\"2025-01-29 09:39:00 AM\"},{\"ScripCode\":40841,\"Open\":731.6,\"Close\":731.4,\"High\":732.1,\"Low\":731.4,\"Volume\":16500,\"Date\":\"2025-01-29 09:40:00 AM\"},{\"ScripCode\":40841,\"Open\":731.25,\"Close\":731.95,\"High\":731.95,\"Low\":731.25,\"Volume\":23100,\"Date\":\"2025-01-29 09:41:00 AM\"},{\"ScripCode\":40841,\"Open\":731.6,\"Close\":731.8,\"High\":731.85,\"Low\":731.6,\"Volume\":24750,\"Date\":\"2025-01-29 09:42:00 AM\"},{\"ScripCode\":40841,\"Open\":731.8,\"Close\":732.95,\"High\":732.95,\"Low\":731.8,\"Volume\":42075,\"Date\":\"2025-01-29 09:43:00 AM\"},{\"ScripCode\":40841,\"Open\":732.9,\"Close\":732.2,\"High\":732.9,\"Low\":732.15,\"Volume\":16500,\"Date\":\"2025-01-29 09:44:00 AM\"},{\"ScripCode\":40841,\"Open\":732.5,\"Close\":732.6,\"High\":733.05,\"Low\":732.4,\"Volume\":18975,\"Date\":\"2025-01-29 09:45:00 AM\"},{\"ScripCode\":40841,\"Open\":732.4,\"Close\":732.5,\"High\":732.5,\"Low\":732.15,\"Volume\":12375,\"Date\":\"2025-01-29 09:46:00 AM\"},{\"ScripCode\":40841,\"Open\":732.3,\"Close\":733.35,\"High\":733.35,\"Low\":732.3,\"Volume\":23100,\"Date\":\"2025-01-29 09:47:00 AM\"},{\"ScripCode\":40841,\"Open\":733.4,\"Close\":732.65,\"High\":733.7,\"Low\":732.3,\"Volume\":33825,\"Date\":\"2025-01-29 09:48:00 AM\"},{\"ScripCode\":40841,\"Open\":732.65,\"Close\":732.9,\"High\":733,\"Low\":732.45,\"Volume\":14850,\"Date\":\"2025-01-29 09:49:00 AM\"},{\"ScripCode\":40841,\"Open\":732.9,\"Close\":732.55,\"High\":733.3,\"Low\":732.15,\"Volume\":36300,\"Date\":\"2025-01-29 09:50:00 AM\"},{\"ScripCode\":40841,\"Open\":733.05,\"Close\":733,\"High\":733.75,\"Low\":732.95,\"Volume\":13200,\"Date\":\"2025-01-29 09:51:00 AM\"},{\"ScripCode\":40841,\"Open\":732.9,\"Close\":733.35,\"High\":733.8,\"Low\":732.9,\"Volume\":24750,\"Date\":\"2025-01-29 09:52:00 AM\"},{\"ScripCode\":40841,\"Open\":733.3,\"Close\":733.7,\"High\":733.7,\"Low\":733.25,\"Volume\":10725,\"Date\":\"2025-01-29 09:53:00 AM\"},{\"ScripCode\":40841,\"Open\":733.7,\"Close\":733.5,\"High\":733.7,\"Low\":733.15,\"Volume\":16500,\"Date\":\"2025-01-29 09:54:00 AM\"},{\"ScripCode\":40841,\"Open\":733.8,\"Close\":734,\"High\":734.25,\"Low\":733.8,\"Volume\":27225,\"Date\":\"2025-01-29 09:55:00 AM\"},{\"ScripCode\":40841,\"Open\":734,\"Close\":733.5,\"High\":734,\"Low\":733.5,\"Volume\":11550,\"Date\":\"2025-01-29 09:56:00 AM\"},{\"ScripCode\":40841,\"Open\":733.25,\"Close\":732.6,\"High\":733.3,\"Low\":732.6,\"Volume\":13200,\"Date\":\"2025-01-29 09:57:00 AM\"},{\"ScripCode\":40841,\"Open\":732.3,\"Close\":732.8,\"High\":732.8,\"Low\":732.05,\"Volume\":56925,\"Date\":\"2025-01-29 09:58:00 AM\"},{\"ScripCode\":40841,\"Open\":732.75,\"Close\":732.2,\"High\":732.8,\"Low\":732,\"Volume\":99000,\"Date\":\"2025-01-29 09:59:00 AM\"},{\"ScripCode\":40841,\"Open\":732.2,\"Close\":732.15,\"High\":732.65,\"Low\":732.15,\"Volume\":36300,\"Date\":\"2025-01-29 10:00:00 AM\"},{\"ScripCode\":40841,\"Open\":732.2,\"Close\":732.7,\"High\":732.7,\"Low\":732.2,\"Volume\":13200,\"Date\":\"2025-01-29 10:01:00 AM\"},{\"ScripCode\":40841,\"Open\":732.7,\"Close\":732.25,\"High\":732.7,\"Low\":732.25,\"Volume\":41250,\"Date\":\"2025-01-29 10:02:00 AM\"},{\"ScripCode\":40841,\"Open\":732.25,\"Close\":732.7,\"High\":732.7,\"Low\":732.1,\"Volume\":11550,\"Date\":\"2025-01-29 10:03:00 AM\"},{\"ScripCode\":40841,\"Open\":732.7,\"Close\":732.8,\"High\":732.8,\"Low\":732.7,\"Volume\":19800,\"Date\":\"2025-01-29 10:04:00 AM\"},{\"ScripCode\":40841,\"Open\":732.1,\"Close\":732.5,\"High\":732.5,\"Low\":732.1,\"Volume\":66000,\"Date\":\"2025-01-29 10:05:00 AM\"},{\"ScripCode\":40841,\"Open\":732.5,\"Close\":732.05,\"High\":732.5,\"Low\":732,\"Volume\":21450,\"Date\":\"2025-01-29 10:06:00 AM\"},{\"ScripCode\":40841,\"Open\":732.1,\"Close\":733.2,\"High\":733.2,\"Low\":732.1,\"Volume\":15675,\"Date\":\"2025-01-29 10:07:00 AM\"},{\"ScripCode\":40841,\"Open\":733.6,\"Close\":734,\"High\":734,\"Low\":733.6,\"Volume\":57750,\"Date\":\"2025-01-29 10:08:00 AM\"},{\"ScripCode\":40841,\"Open\":734.35,\"Close\":734.1,\"High\":734.35,\"Low\":733.95,\"Volume\":23100,\"Date\":\"2025-01-29 10:09:00 AM\"},{\"ScripCode\":40841,\"Open\":734.1,\"Close\":734.2,\"High\":734.5,\"Low\":734,\"Volume\":22275,\"Date\":\"2025-01-29 10:10:00 AM\"},{\"ScripCode\":40841,\"Open\":734.2,\"Close\":733.85,\"High\":734.3,\"Low\":733.85,\"Volume\":22275,\"Date\":\"2025-01-29 10:11:00 AM\"},{\"ScripCode\":40841,\"Open\":733.9,\"Close\":734.15,\"High\":734.15,\"Low\":733.5,\"Volume\":27225,\"Date\":\"2025-01-29 10:12:00 AM\"},{\"ScripCode\":40841,\"Open\":734.15,\"Close\":733.45,\"High\":734.15,\"Low\":733.25,\"Volume\":18150,\"Date\":\"2025-01-29 10:13:00 AM\"},{\"ScripCode\":40841,\"Open\":733.45,\"Close\":733.1,\"High\":733.65,\"Low\":733.1,\"Volume\":21450,\"Date\":\"2025-01-29 10:14:00 AM\"},{\"ScripCode\":40841,\"Open\":733.1,\"Close\":732,\"High\":733.1,\"Low\":732,\"Volume\":39600,\"Date\":\"2025-01-29 10:15:00 AM\"},{\"ScripCode\":40841,\"Open\":732,\"Close\":732.85,\"High\":732.85,\"Low\":732,\"Volume\":18150,\"Date\":\"2025-01-29 10:16:00 AM\"},{\"ScripCode\":40841,\"Open\":732.85,\"Close\":733.05,\"High\":733.45,\"Low\":732.85,\"Volume\":19800,\"Date\":\"2025-01-29 10:17:00 AM\"},{\"ScripCode\":40841,\"Open\":733.2,\"Close\":733.5,\"High\":733.7,\"Low\":733.1,\"Volume\":24750,\"Date\":\"2025-01-29 10:18:00 AM\"},{\"ScripCode\":40841,\"Open\":733.5,\"Close\":733.4,\"High\":733.85,\"Low\":733.4,\"Volume\":25575,\"Date\":\"2025-01-29 10:19:00 AM\"},{\"ScripCode\":40841,\"Open\":733.4,\"Close\":735.55,\"High\":735.55,\"Low\":733.4,\"Volume\":51975,\"Date\":\"2025-01-29 10:20:00 AM\"},{\"ScripCode\":40841,\"Open\":735.7,\"Close\":736.3,\"High\":736.75,\"Low\":735.25,\"Volume\":80850,\"Date\":\"2025-01-29 10:21:00 AM\"},{\"ScripCode\":40841,\"Open\":736.3,\"Close\":736.25,\"High\":736.65,\"Low\":736,\"Volume\":24750,\"Date\":\"2025-01-29 10:22:00 AM\"},{\"ScripCode\":40841,\"Open\":736.7,\"Close\":737,\"High\":737,\"Low\":736.35,\"Volume\":28050,\"Date\":\"2025-01-29 10:23:00 AM\"},{\"ScripCode\":40841,\"Open\":737.15,\"Close\":736.95,\"High\":737.3,\"Low\":736.9,\"Volume\":24750,\"Date\":\"2025-01-29 10:24:00 AM\"},{\"ScripCode\":40841,\"Open\":736.95,\"Close\":737.15,\"High\":738.3,\"Low\":736.85,\"Volume\":80850,\"Date\":\"2025-01-29 10:25:00 AM\"},{\"ScripCode\":40841,\"Open\":737.15,\"Close\":736.85,\"High\":737.15,\"Low\":736.85,\"Volume\":63525,\"Date\":\"2025-01-29 10:26:00 AM\"},{\"ScripCode\":40841,\"Open\":737.1,\"Close\":737.7,\"High\":738,\"Low\":736.75,\"Volume\":52800,\"Date\":\"2025-01-29 10:27:00 AM\"},{\"ScripCode\":40841,\"Open\":737.65,\"Close\":737.75,\"High\":738.7,\"Low\":736.75,\"Volume\":150150,\"Date\":\"2025-01-29 10:28:00 AM\"},{\"ScripCode\":40841,\"Open\":737.75,\"Close\":737.95,\"High\":738,\"Low\":737.4,\"Volume\":38775,\"Date\":\"2025-01-29 10:29:00 AM\"},{\"ScripCode\":40841,\"Open\":738.85,\"Close\":738.45,\"High\":738.95,\"Low\":738,\"Volume\":37125,\"Date\":\"2025-01-29 10:30:00 AM\"},{\"ScripCode\":40841,\"Open\":738.45,\"Close\":737.5,\"High\":738.45,\"Low\":736.9,\"Volume\":39600,\"Date\":\"2025-01-29 10:31:00 AM\"},{\"ScripCode\":40841,\"Open\":737.5,\"Close\":737.6,\"High\":737.85,\"Low\":737.25,\"Volume\":21450,\"Date\":\"2025-01-29 10:32:00 AM\"},{\"ScripCode\":40841,\"Open\":737.6,\"Close\":737,\"High\":737.6,\"Low\":736.9,\"Volume\":87450,\"Date\":\"2025-01-29 10:33:00 AM\"},{\"ScripCode\":40841,\"Open\":736.6,\"Close\":736.35,\"High\":736.6,\"Low\":736.35,\"Volume\":28875,\"Date\":\"2025-01-29 10:34:00 AM\"},{\"ScripCode\":40841,\"Open\":736.2,\"Close\":735.95,\"High\":736.25,\"Low\":735.9,\"Volume\":18150,\"Date\":\"2025-01-29 10:35:00 AM\"},{\"ScripCode\":40841,\"Open\":736.5,\"Close\":737.6,\"High\":738,\"Low\":736.5,\"Volume\":57750,\"Date\":\"2025-01-29 10:36:00 AM\"},{\"ScripCode\":40841,\"Open\":737.6,\"Close\":739.05,\"High\":739.05,\"Low\":737.6,\"Volume\":35475,\"Date\":\"2025-01-29 10:37:00 AM\"},{\"ScripCode\":40841,\"Open\":739.85,\"Close\":738.25,\"High\":739.85,\"Low\":738,\"Volume\":106425,\"Date\":\"2025-01-29 10:38:00 AM\"},{\"ScripCode\":40841,\"Open\":738.25,\"Close\":739.25,\"High\":739.55,\"Low\":738.25,\"Volume\":14850,\"Date\":\"2025-01-29 10:39:00 AM\"},{\"ScripCode\":40841,\"Open\":739.3,\"Close\":739.2,\"High\":739.75,\"Low\":738.8,\"Volume\":29700,\"Date\":\"2025-01-29 10:40:00 AM\"},{\"ScripCode\":40841,\"Open\":739.2,\"Close\":738.55,\"High\":739.2,\"Low\":738.55,\"Volume\":12375,\"Date\":\"2025-01-29 10:41:00 AM\"},{\"ScripCode\":40841,\"Open\":738.45,\"Close\":738.95,\"High\":739.5,\"Low\":738.25,\"Volume\":29700,\"Date\":\"2025-01-29 10:42:00 AM\"},{\"ScripCode\":40841,\"Open\":738.95,\"Close\":740.45,\"High\":740.85,\"Low\":738.95,\"Volume\":41250,\"Date\":\"2025-01-29 10:43:00 AM\"},{\"ScripCode\":40841,\"Open\":740.25,\"Close\":739.5,\"High\":740.25,\"Low\":739.5,\"Volume\":15675,\"Date\":\"2025-01-29 10:44:00 AM\"},{\"ScripCode\":40841,\"Open\":739.6,\"Close\":739.35,\"High\":739.6,\"Low\":739.3,\"Volume\":42075,\"Date\":\"2025-01-29 10:45:00 AM\"},{\"ScripCode\":40841,\"Open\":739.35,\"Close\":739.2,\"High\":739.45,\"Low\":738.8,\"Volume\":125400,\"Date\":\"2025-01-29 10:46:00 AM\"},{\"ScripCode\":40841,\"Open\":739.5,\"Close\":739.5,\"High\":739.95,\"Low\":739.2,\"Volume\":191400,\"Date\":\"2025-01-29 10:47:00 AM\"},{\"ScripCode\":40841,\"Open\":739.5,\"Close\":739.4,\"High\":739.5,\"Low\":739.15,\"Volume\":30525,\"Date\":\"2025-01-29 10:48:00 AM\"},{\"ScripCode\":40841,\"Open\":739.4,\"Close\":739.05,\"High\":739.4,\"Low\":739.05,\"Volume\":16500,\"Date\":\"2025-01-29 10:49:00 AM\"},{\"ScripCode\":40841,\"Open\":737.5,\"Close\":737,\"High\":737.5,\"Low\":737,\"Volume\":66000,\"Date\":\"2025-01-29 10:50:00 AM\"},{\"ScripCode\":40841,\"Open\":736.9,\"Close\":737.05,\"High\":737.7,\"Low\":736.9,\"Volume\":16500,\"Date\":\"2025-01-29 10:51:00 AM\"},{\"ScripCode\":40841,\"Open\":737.25,\"Close\":737.45,\"High\":737.45,\"Low\":736.9,\"Volume\":36300,\"Date\":\"2025-01-29 10:52:00 AM\"},{\"ScripCode\":40841,\"Open\":737.45,\"Close\":737.2,\"High\":737.45,\"Low\":737,\"Volume\":19800,\"Date\":\"2025-01-29 10:53:00 AM\"},{\"ScripCode\":40841,\"Open\":737.15,\"Close\":737,\"High\":737.45,\"Low\":737,\"Volume\":18150,\"Date\":\"2025-01-29 10:54:00 AM\"},{\"ScripCode\":40841,\"Open\":737.4,\"Close\":737.6,\"High\":737.65,\"Low\":737.3,\"Volume\":18975,\"Date\":\"2025-01-29 10:55:00 AM\"},{\"ScripCode\":40841,\"Open\":737.6,\"Close\":738.3,\"High\":738.3,\"Low\":737.6,\"Volume\":11550,\"Date\":\"2025-01-29 10:56:00 AM\"},{\"ScripCode\":40841,\"Open\":738.3,\"Close\":738.15,\"High\":738.75,\"Low\":738.15,\"Volume\":12375,\"Date\":\"2025-01-29 10:57:00 AM\"},{\"ScripCode\":40841,\"Open\":738.15,\"Close\":738.75,\"High\":739.4,\"Low\":738.15,\"Volume\":33000,\"Date\":\"2025-01-29 10:58:00 AM\"},{\"ScripCode\":40841,\"Open\":739.05,\"Close\":738.95,\"High\":739.4,\"Low\":738.9,\"Volume\":25575,\"Date\":\"2025-01-29 10:59:00 AM\"},{\"ScripCode\":40841,\"Open\":739,\"Close\":739.2,\"High\":739.5,\"Low\":739,\"Volume\":18150,\"Date\":\"2025-01-29 11:00:00 AM\"},{\"ScripCode\":40841,\"Open\":738.9,\"Close\":739.25,\"High\":739.25,\"Low\":738.65,\"Volume\":35475,\"Date\":\"2025-01-29 11:01:00 AM\"},{\"ScripCode\":40841,\"Open\":739.25,\"Close\":739.9,\"High\":739.9,\"Low\":739.05,\"Volume\":19800,\"Date\":\"2025-01-29 11:02:00 AM\"},{\"ScripCode\":40841,\"Open\":739.9,\"Close\":739.5,\"High\":739.9,\"Low\":739.15,\"Volume\":9900,\"Date\":\"2025-01-29 11:03:00 AM\"},{\"ScripCode\":40841,\"Open\":739.5,\"Close\":740,\"High\":740,\"Low\":739.5,\"Volume\":34650,\"Date\":\"2025-01-29 11:04:00 AM\"},{\"ScripCode\":40841,\"Open\":739.9,\"Close\":739.85,\"High\":740,\"Low\":739.85,\"Volume\":21450,\"Date\":\"2025-01-29 11:05:00 AM\"},{\"ScripCode\":40841,\"Open\":739.75,\"Close\":740,\"High\":740,\"Low\":739.5,\"Volume\":42900,\"Date\":\"2025-01-29 11:06:00 AM\"},{\"ScripCode\":40841,\"Open\":740,\"Close\":740.5,\"High\":740.5,\"Low\":739.95,\"Volume\":29700,\"Date\":\"2025-01-29 11:07:00 AM\"},{\"ScripCode\":40841,\"Open\":740.1,\"Close\":739.7,\"High\":740.15,\"Low\":739.7,\"Volume\":11550,\"Date\":\"2025-01-29 11:08:00 AM\"},{\"ScripCode\":40841,\"Open\":740,\"Close\":740.5,\"High\":740.7,\"Low\":740,\"Volume\":35475,\"Date\":\"2025-01-29 11:09:00 AM\"},{\"ScripCode\":40841,\"Open\":740.5,\"Close\":739.4,\"High\":740.5,\"Low\":739.4,\"Volume\":24750,\"Date\":\"2025-01-29 11:10:00 AM\"},{\"ScripCode\":40841,\"Open\":739.4,\"Close\":739.3,\"High\":739.45,\"Low\":739,\"Volume\":8250,\"Date\":\"2025-01-29 11:11:00 AM\"},{\"ScripCode\":40841,\"Open\":739.3,\"Close\":739.45,\"High\":739.5,\"Low\":739.25,\"Volume\":9900,\"Date\":\"2025-01-29 11:12:00 AM\"},{\"ScripCode\":40841,\"Open\":739.05,\"Close\":739.3,\"High\":739.3,\"Low\":739,\"Volume\":27225,\"Date\":\"2025-01-29 11:13:00 AM\"},{\"ScripCode\":40841,\"Open\":738.8,\"Close\":739,\"High\":739,\"Low\":738.8,\"Volume\":14850,\"Date\":\"2025-01-29 11:14:00 AM\"},{\"ScripCode\":40841,\"Open\":739.2,\"Close\":739.65,\"High\":740,\"Low\":739.05,\"Volume\":28050,\"Date\":\"2025-01-29 11:15:00 AM\"},{\"ScripCode\":40841,\"Open\":739.15,\"Close\":739.6,\"High\":739.7,\"Low\":739.15,\"Volume\":27225,\"Date\":\"2025-01-29 11:16:00 AM\"},{\"ScripCode\":40841,\"Open\":738.9,\"Close\":739,\"High\":739.2,\"Low\":738.9,\"Volume\":5775,\"Date\":\"2025-01-29 11:17:00 AM\"},{\"ScripCode\":40841,\"Open\":739,\"Close\":738.7,\"High\":739,\"Low\":738.7,\"Volume\":7425,\"Date\":\"2025-01-29 11:18:00 AM\"},{\"ScripCode\":40841,\"Open\":738.7,\"Close\":739,\"High\":739,\"Low\":738.55,\"Volume\":23100,\"Date\":\"2025-01-29 11:19:00 AM\"},{\"ScripCode\":40841,\"Open\":739,\"Close\":739.1,\"High\":739.1,\"Low\":738.65,\"Volume\":10725,\"Date\":\"2025-01-29 11:20:00 AM\"},{\"ScripCode\":40841,\"Open\":739.1,\"Close\":740.4,\"High\":740.4,\"Low\":739.1,\"Volume\":18150,\"Date\":\"2025-01-29 11:21:00 AM\"},{\"ScripCode\":40841,\"Open\":740.25,\"Close\":740.8,\"High\":741.4,\"Low\":740.1,\"Volume\":47850,\"Date\":\"2025-01-29 11:22:00 AM\"},{\"ScripCode\":40841,\"Open\":740.7,\"Close\":738.05,\"High\":740.7,\"Low\":738.05,\"Volume\":26400,\"Date\":\"2025-01-29 11:23:00 AM\"},{\"ScripCode\":40841,\"Open\":738.25,\"Close\":736.65,\"High\":738.25,\"Low\":735.7,\"Volume\":43725,\"Date\":\"2025-01-29 11:24:00 AM\"},{\"ScripCode\":40841,\"Open\":736.25,\"Close\":737.1,\"High\":737.4,\"Low\":736.25,\"Volume\":21450,\"Date\":\"2025-01-29 11:25:00 AM\"},{\"ScripCode\":40841,\"Open\":737.1,\"Close\":738.2,\"High\":738.2,\"Low\":737.1,\"Volume\":9900,\"Date\":\"2025-01-29 11:26:00 AM\"},{\"ScripCode\":40841,\"Open\":738.2,\"Close\":738.4,\"High\":738.75,\"Low\":737.8,\"Volume\":28875,\"Date\":\"2025-01-29 11:27:00 AM\"},{\"ScripCode\":40841,\"Open\":738.4,\"Close\":738.1,\"High\":738.4,\"Low\":737.7,\"Volume\":15675,\"Date\":\"2025-01-29 11:28:00 AM\"},{\"ScripCode\":40841,\"Open\":738.1,\"Close\":738,\"High\":738.2,\"Low\":737.85,\"Volume\":16500,\"Date\":\"2025-01-29 11:29:00 AM\"},{\"ScripCode\":40841,\"Open\":737.9,\"Close\":738.15,\"High\":738.5,\"Low\":737.8,\"Volume\":17325,\"Date\":\"2025-01-29 11:30:00 AM\"},{\"ScripCode\":40841,\"Open\":738.7,\"Close\":739.2,\"High\":739.2,\"Low\":738.7,\"Volume\":23100,\"Date\":\"2025-01-29 11:31:00 AM\"},{\"ScripCode\":40841,\"Open\":739.2,\"Close\":738,\"High\":739.5,\"Low\":738,\"Volume\":35475,\"Date\":\"2025-01-29 11:32:00 AM\"},{\"ScripCode\":40841,\"Open\":738,\"Close\":737.5,\"High\":738,\"Low\":737.5,\"Volume\":25575,\"Date\":\"2025-01-29 11:33:00 AM\"},{\"ScripCode\":40841,\"Open\":736.75,\"Close\":737.35,\"High\":737.35,\"Low\":736.75,\"Volume\":4950,\"Date\":\"2025-01-29 11:34:00 AM\"},{\"ScripCode\":40841,\"Open\":737.5,\"Close\":737.4,\"High\":737.5,\"Low\":737.4,\"Volume\":4125,\"Date\":\"2025-01-29 11:45:00 AM\"},{\"ScripCode\":40841,\"Open\":738.35,\"Close\":738.35,\"High\":738.35,\"Low\":738.35,\"Volume\":1650,\"Date\":\"2025-01-29 12:00:00 PM\"},{\"ScripCode\":40841,\"Open\":741.6,\"Close\":741.55,\"High\":741.6,\"Low\":741.4,\"Volume\":8250,\"Date\":\"2025-01-29 12:42:00 PM\"},{\"ScripCode\":40841,\"Open\":741.55,\"Close\":740.65,\"High\":741.55,\"Low\":740.65,\"Volume\":16500,\"Date\":\"2025-01-29 12:43:00 PM\"},{\"ScripCode\":40841,\"Open\":740.5,\"Close\":740.6,\"High\":740.85,\"Low\":740.5,\"Volume\":13200,\"Date\":\"2025-01-29 12:44:00 PM\"},{\"ScripCode\":40841,\"Open\":740.6,\"Close\":740.85,\"High\":740.85,\"Low\":740.6,\"Volume\":4125,\"Date\":\"2025-01-29 12:45:00 PM\"},{\"ScripCode\":40841,\"Open\":741.45,\"Close\":741.25,\"High\":741.45,\"Low\":740.5,\"Volume\":29700,\"Date\":\"2025-01-29 12:46:00 PM\"},{\"ScripCode\":40841,\"Open\":741.25,\"Close\":740.75,\"High\":741.25,\"Low\":740.75,\"Volume\":11550,\"Date\":\"2025-01-29 12:47:00 PM\"},{\"ScripCode\":40841,\"Open\":740.75,\"Close\":740.5,\"High\":740.85,\"Low\":740.5,\"Volume\":9075,\"Date\":\"2025-01-29 12:48:00 PM\"},{\"ScripCode\":40841,\"Open\":740.5,\"Close\":740.65,\"High\":740.65,\"Low\":740.45,\"Volume\":9075,\"Date\":\"2025-01-29 12:49:00 PM\"},{\"ScripCode\":40841,\"Open\":740.65,\"Close\":740.9,\"High\":740.9,\"Low\":740.65,\"Volume\":21450,\"Date\":\"2025-01-29 12:50:00 PM\"},{\"ScripCode\":40841,\"Open\":741,\"Close\":740.6,\"High\":741,\"Low\":740.6,\"Volume\":13200,\"Date\":\"2025-01-29 12:51:00 PM\"},{\"ScripCode\":40841,\"Open\":740.6,\"Close\":741,\"High\":741.15,\"Low\":740.6,\"Volume\":17325,\"Date\":\"2025-01-29 12:52:00 PM\"},{\"ScripCode\":40841,\"Open\":740.4,\"Close\":740,\"High\":740.4,\"Low\":739.75,\"Volume\":22275,\"Date\":\"2025-01-29 12:53:00 PM\"},{\"ScripCode\":40841,\"Open\":739.8,\"Close\":739.6,\"High\":739.8,\"Low\":739.25,\"Volume\":26400,\"Date\":\"2025-01-29 12:54:00 PM\"},{\"ScripCode\":40841,\"Open\":739.75,\"Close\":739.5,\"High\":739.9,\"Low\":739.5,\"Volume\":9075,\"Date\":\"2025-01-29 12:55:00 PM\"},{\"ScripCode\":40841,\"Open\":739.85,\"Close\":739.35,\"High\":739.85,\"Low\":739.35,\"Volume\":28050,\"Date\":\"2025-01-29 12:56:00 PM\"},{\"ScripCode\":40841,\"Open\":739.35,\"Close\":739.4,\"High\":740.05,\"Low\":739.35,\"Volume\":26400,\"Date\":\"2025-01-29 12:57:00 PM\"},{\"ScripCode\":40841,\"Open\":739.7,\"Close\":740.1,\"High\":740.1,\"Low\":739.7,\"Volume\":13200,\"Date\":\"2025-01-29 12:58:00 PM\"},{\"ScripCode\":40841,\"Open\":740.1,\"Close\":740.35,\"High\":740.4,\"Low\":740,\"Volume\":23925,\"Date\":\"2025-01-29 12:59:00 PM\"},{\"ScripCode\":40841,\"Open\":740,\"Close\":739.95,\"High\":740,\"Low\":739.95,\"Volume\":7425,\"Date\":\"2025-01-29 01:00:00 PM\"},{\"ScripCode\":40841,\"Open\":739.95,\"Close\":740,\"High\":740,\"Low\":739.95,\"Volume\":8250,\"Date\":\"2025-01-29 01:01:00 PM\"},{\"ScripCode\":40841,\"Open\":739.85,\"Close\":738.95,\"High\":739.85,\"Low\":738.7,\"Volume\":16500,\"Date\":\"2025-01-29 01:02:00 PM\"},{\"ScripCode\":40841,\"Open\":739.3,\"Close\":739.3,\"High\":739.35,\"Low\":739.3,\"Volume\":9075,\"Date\":\"2025-01-29 01:03:00 PM\"},{\"ScripCode\":40841,\"Open\":739.3,\"Close\":739.95,\"High\":739.95,\"Low\":739.15,\"Volume\":10725,\"Date\":\"2025-01-29 01:04:00 PM\"},{\"ScripCode\":40841,\"Open\":740,\"Close\":740.05,\"High\":740.05,\"Low\":739.95,\"Volume\":11550,\"Date\":\"2025-01-29 01:05:00 PM\"},{\"ScripCode\":40841,\"Open\":740.05,\"Close\":739.85,\"High\":740.05,\"Low\":739.85,\"Volume\":9075,\"Date\":\"2025-01-29 01:06:00 PM\"},{\"ScripCode\":40841,\"Open\":739.85,\"Close\":739.8,\"High\":740.25,\"Low\":739.7,\"Volume\":12375,\"Date\":\"2025-01-29 01:07:00 PM\"},{\"ScripCode\":40841,\"Open\":739.8,\"Close\":739.8,\"High\":740.15,\"Low\":739.7,\"Volume\":11550,\"Date\":\"2025-01-29 01:08:00 PM\"},{\"ScripCode\":40841,\"Open\":740,\"Close\":740.2,\"High\":740.2,\"Low\":739.8,\"Volume\":9900,\"Date\":\"2025-01-29 01:09:00 PM\"},{\"ScripCode\":40841,\"Open\":740.25,\"Close\":740.2,\"High\":740.25,\"Low\":740.2,\"Volume\":21450,\"Date\":\"2025-01-29 01:10:00 PM\"},{\"ScripCode\":40841,\"Open\":740.2,\"Close\":739.6,\"High\":740.2,\"Low\":739.6,\"Volume\":15675,\"Date\":\"2025-01-29 01:11:00 PM\"},{\"ScripCode\":40841,\"Open\":739.6,\"Close\":739.9,\"High\":739.9,\"Low\":739.6,\"Volume\":18975,\"Date\":\"2025-01-29 01:12:00 PM\"},{\"ScripCode\":40841,\"Open\":739.9,\"Close\":740,\"High\":740,\"Low\":739.9,\"Volume\":11550,\"Date\":\"2025-01-29 01:13:00 PM\"},{\"ScripCode\":40841,\"Open\":740,\"Close\":739.9,\"High\":740,\"Low\":739.9,\"Volume\":37125,\"Date\":\"2025-01-29 01:14:00 PM\"},{\"ScripCode\":40841,\"Open\":739.9,\"Close\":740.3,\"High\":740.3,\"Low\":739.65,\"Volume\":18150,\"Date\":\"2025-01-29 01:15:00 PM\"},{\"ScripCode\":40841,\"Open\":740.3,\"Close\":740.3,\"High\":740.3,\"Low\":740.3,\"Volume\":10725,\"Date\":\"2025-01-29 01:16:00 PM\"},{\"ScripCode\":40841,\"Open\":740.3,\"Close\":740.7,\"High\":740.7,\"Low\":740.3,\"Volume\":13200,\"Date\":\"2025-01-29 01:17:00 PM\"},{\"ScripCode\":40841,\"Open\":740.7,\"Close\":740.95,\"High\":740.95,\"Low\":740.5,\"Volume\":9900,\"Date\":\"2025-01-29 01:18:00 PM\"},{\"ScripCode\":40841,\"Open\":740.95,\"Close\":740.75,\"High\":741,\"Low\":740.75,\"Volume\":14025,\"Date\":\"2025-01-29 01:19:00 PM\"},{\"ScripCode\":40841,\"Open\":740.75,\"Close\":740.75,\"High\":740.75,\"Low\":740.75,\"Volume\":14025,\"Date\":\"2025-01-29 01:20:00 PM\"},{\"ScripCode\":40841,\"Open\":740.75,\"Close\":741.3,\"High\":741.3,\"Low\":740.75,\"Volume\":27225,\"Date\":\"2025-01-29 01:21:00 PM\"},{\"ScripCode\":40841,\"Open\":741.5,\"Close\":741.5,\"High\":741.5,\"Low\":741.5,\"Volume\":10725,\"Date\":\"2025-01-29 01:22:00 PM\"},{\"ScripCode\":40841,\"Open\":741.5,\"Close\":741.15,\"High\":741.5,\"Low\":741.15,\"Volume\":12375,\"Date\":\"2025-01-29 01:23:00 PM\"},{\"ScripCode\":40841,\"Open\":741.15,\"Close\":741.25,\"High\":741.3,\"Low\":741.15,\"Volume\":9900,\"Date\":\"2025-01-29 01:24:00 PM\"},{\"ScripCode\":40841,\"Open\":741.25,\"Close\":741.85,\"High\":741.85,\"Low\":741.25,\"Volume\":12375,\"Date\":\"2025-01-29 01:25:00 PM\"},{\"ScripCode\":40841,\"Open\":741.85,\"Close\":741.6,\"High\":741.85,\"Low\":741.6,\"Volume\":8250,\"Date\":\"2025-01-29 01:26:00 PM\"},{\"ScripCode\":40841,\"Open\":741.6,\"Close\":741.95,\"High\":742.05,\"Low\":741.6,\"Volume\":23100,\"Date\":\"2025-01-29 01:27:00 PM\"},{\"ScripCode\":40841,\"Open\":741.95,\"Close\":742.1,\"High\":742.25,\"Low\":741.95,\"Volume\":28875,\"Date\":\"2025-01-29 01:28:00 PM\"},{\"ScripCode\":40841,\"Open\":742.1,\"Close\":741.9,\"High\":742.2,\"Low\":741.65,\"Volume\":18150,\"Date\":\"2025-01-29 01:29:00 PM\"},{\"ScripCode\":40841,\"Open\":741.65,\"Close\":741.65,\"High\":741.65,\"Low\":741.65,\"Volume\":10725,\"Date\":\"2025-01-29 01:30:00 PM\"},{\"ScripCode\":40841,\"Open\":742.05,\"Close\":742.1,\"High\":742.2,\"Low\":742.05,\"Volume\":10725,\"Date\":\"2025-01-29 01:31:00 PM\"},{\"ScripCode\":40841,\"Open\":742.1,\"Close\":742,\"High\":742.1,\"Low\":742,\"Volume\":10725,\"Date\":\"2025-01-29 01:32:00 PM\"},{\"ScripCode\":40841,\"Open\":742,\"Close\":742.35,\"High\":742.35,\"Low\":742,\"Volume\":14025,\"Date\":\"2025-01-29 01:33:00 PM\"},{\"ScripCode\":40841,\"Open\":742.35,\"Close\":742.4,\"High\":742.95,\"Low\":742.1,\"Volume\":30525,\"Date\":\"2025-01-29 01:34:00 PM\"},{\"ScripCode\":40841,\"Open\":742.7,\"Close\":741.9,\"High\":742.85,\"Low\":741.9,\"Volume\":26400,\"Date\":\"2025-01-29 01:35:00 PM\"},{\"ScripCode\":40841,\"Open\":741.9,\"Close\":742.15,\"High\":742.15,\"Low\":741.9,\"Volume\":9900,\"Date\":\"2025-01-29 01:36:00 PM\"},{\"ScripCode\":40841,\"Open\":742.4,\"Close\":741.6,\"High\":742.4,\"Low\":741.6,\"Volume\":15675,\"Date\":\"2025-01-29 01:37:00 PM\"},{\"ScripCode\":40841,\"Open\":741.6,\"Close\":742,\"High\":742,\"Low\":741.6,\"Volume\":9900,\"Date\":\"2025-01-29 01:38:00 PM\"},{\"ScripCode\":40841,\"Open\":741.7,\"Close\":742,\"High\":742.25,\"Low\":741.7,\"Volume\":18975,\"Date\":\"2025-01-29 01:39:00 PM\"},{\"ScripCode\":40841,\"Open\":742,\"Close\":742,\"High\":742.4,\"Low\":742,\"Volume\":9900,\"Date\":\"2025-01-29 01:40:00 PM\"},{\"ScripCode\":40841,\"Open\":742.3,\"Close\":742.3,\"High\":742.3,\"Low\":742.3,\"Volume\":11550,\"Date\":\"2025-01-29 01:41:00 PM\"},{\"ScripCode\":40841,\"Open\":742.3,\"Close\":742.2,\"High\":742.3,\"Low\":742.2,\"Volume\":11550,\"Date\":\"2025-01-29 01:42:00 PM\"},{\"ScripCode\":40841,\"Open\":742.1,\"Close\":742.2,\"High\":742.2,\"Low\":742.1,\"Volume\":16500,\"Date\":\"2025-01-29 01:43:00 PM\"},{\"ScripCode\":40841,\"Open\":742.2,\"Close\":742.2,\"High\":742.2,\"Low\":742.2,\"Volume\":5775,\"Date\":\"2025-01-29 01:44:00 PM\"},{\"ScripCode\":40841,\"Open\":741.85,\"Close\":742,\"High\":742,\"Low\":741.85,\"Volume\":11550,\"Date\":\"2025-01-29 01:45:00 PM\"},{\"ScripCode\":40841,\"Open\":741.7,\"Close\":742,\"High\":742,\"Low\":741.7,\"Volume\":28875,\"Date\":\"2025-01-29 01:46:00 PM\"},{\"ScripCode\":40841,\"Open\":742.3,\"Close\":742.45,\"High\":742.45,\"Low\":742.1,\"Volume\":36300,\"Date\":\"2025-01-29 01:47:00 PM\"},{\"ScripCode\":40841,\"Open\":742.35,\"Close\":742.4,\"High\":742.4,\"Low\":742.35,\"Volume\":14025,\"Date\":\"2025-01-29 01:48:00 PM\"},{\"ScripCode\":40841,\"Open\":742.1,\"Close\":742.1,\"High\":742.1,\"Low\":742.1,\"Volume\":10725,\"Date\":\"2025-01-29 01:49:00 PM\"},{\"ScripCode\":40841,\"Open\":742.35,\"Close\":742.55,\"High\":742.55,\"Low\":742.3,\"Volume\":15675,\"Date\":\"2025-01-29 01:50:00 PM\"},{\"ScripCode\":40841,\"Open\":742.25,\"Close\":742.05,\"High\":742.4,\"Low\":742.05,\"Volume\":14850,\"Date\":\"2025-01-29 01:51:00 PM\"},{\"ScripCode\":40841,\"Open\":741.95,\"Close\":742,\"High\":742,\"Low\":741.9,\"Volume\":13200,\"Date\":\"2025-01-29 01:52:00 PM\"},{\"ScripCode\":40841,\"Open\":742,\"Close\":742.15,\"High\":742.15,\"Low\":742,\"Volume\":27225,\"Date\":\"2025-01-29 01:53:00 PM\"},{\"ScripCode\":40841,\"Open\":742.2,\"Close\":742.35,\"High\":742.35,\"Low\":742.2,\"Volume\":18975,\"Date\":\"2025-01-29 01:54:00 PM\"},{\"ScripCode\":40841,\"Open\":743.2,\"Close\":743.65,\"High\":743.65,\"Low\":743.2,\"Volume\":37125,\"Date\":\"2025-01-29 01:55:00 PM\"},{\"ScripCode\":40841,\"Open\":744.05,\"Close\":743.9,\"High\":744.05,\"Low\":743.75,\"Volume\":72600,\"Date\":\"2025-01-29 01:56:00 PM\"},{\"ScripCode\":40841,\"Open\":743.95,\"Close\":744.25,\"High\":744.25,\"Low\":743.95,\"Volume\":44550,\"Date\":\"2025-01-29 01:57:00 PM\"},{\"ScripCode\":40841,\"Open\":744.25,\"Close\":744.3,\"High\":744.3,\"Low\":743.9,\"Volume\":25575,\"Date\":\"2025-01-29 01:58:00 PM\"},{\"ScripCode\":40841,\"Open\":744.05,\"Close\":744.45,\"High\":744.45,\"Low\":744.05,\"Volume\":25575,\"Date\":\"2025-01-29 01:59:00 PM\"},{\"ScripCode\":40841,\"Open\":744.8,\"Close\":746.95,\"High\":746.95,\"Low\":744.6,\"Volume\":131175,\"Date\":\"2025-01-29 02:00:00 PM\"},{\"ScripCode\":40841,\"Open\":746.65,\"Close\":746.9,\"High\":747.4,\"Low\":746.55,\"Volume\":41250,\"Date\":\"2025-01-29 02:01:00 PM\"},{\"ScripCode\":40841,\"Open\":746.9,\"Close\":746.85,\"High\":747.65,\"Low\":746.35,\"Volume\":68475,\"Date\":\"2025-01-29 02:02:00 PM\"},{\"ScripCode\":40841,\"Open\":746.85,\"Close\":746.2,\"High\":746.85,\"Low\":745.9,\"Volume\":28875,\"Date\":\"2025-01-29 02:03:00 PM\"},{\"ScripCode\":40841,\"Open\":746.2,\"Close\":745.5,\"High\":746.2,\"Low\":745.5,\"Volume\":12375,\"Date\":\"2025-01-29 02:04:00 PM\"},{\"ScripCode\":40841,\"Open\":745.7,\"Close\":745.7,\"High\":745.7,\"Low\":745.7,\"Volume\":8250,\"Date\":\"2025-01-29 02:05:00 PM\"},{\"ScripCode\":40841,\"Open\":745.4,\"Close\":745.2,\"High\":745.4,\"Low\":745.2,\"Volume\":11550,\"Date\":\"2025-01-29 02:06:00 PM\"},{\"ScripCode\":40841,\"Open\":745.4,\"Close\":745.4,\"High\":745.4,\"Low\":745.4,\"Volume\":14850,\"Date\":\"2025-01-29 02:07:00 PM\"},{\"ScripCode\":40841,\"Open\":745.4,\"Close\":745.4,\"High\":745.4,\"Low\":745.4,\"Volume\":10725,\"Date\":\"2025-01-29 02:08:00 PM\"},{\"ScripCode\":40841,\"Open\":745.35,\"Close\":745.05,\"High\":745.35,\"Low\":745.05,\"Volume\":29700,\"Date\":\"2025-01-29 02:09:00 PM\"},{\"ScripCode\":40841,\"Open\":744.95,\"Close\":744.15,\"High\":744.95,\"Low\":744.15,\"Volume\":14025,\"Date\":\"2025-01-29 02:10:00 PM\"},{\"ScripCode\":40841,\"Open\":744.1,\"Close\":743.85,\"High\":744.1,\"Low\":743.85,\"Volume\":16500,\"Date\":\"2025-01-29 02:11:00 PM\"},{\"ScripCode\":40841,\"Open\":743.45,\"Close\":743.6,\"High\":743.6,\"Low\":743.45,\"Volume\":14025,\"Date\":\"2025-01-29 02:12:00 PM\"},{\"ScripCode\":40841,\"Open\":744,\"Close\":744.85,\"High\":744.85,\"Low\":744,\"Volume\":17325,\"Date\":\"2025-01-29 02:13:00 PM\"},{\"ScripCode\":40841,\"Open\":744.8,\"Close\":744.8,\"High\":744.8,\"Low\":744.8,\"Volume\":13200,\"Date\":\"2025-01-29 02:14:00 PM\"},{\"ScripCode\":40841,\"Open\":744.9,\"Close\":745.2,\"High\":745.2,\"Low\":744.9,\"Volume\":14025,\"Date\":\"2025-01-29 02:15:00 PM\"},{\"ScripCode\":40841,\"Open\":745.05,\"Close\":745.15,\"High\":745.15,\"Low\":745.05,\"Volume\":20625,\"Date\":\"2025-01-29 02:16:00 PM\"},{\"ScripCode\":40841,\"Open\":744.5,\"Close\":744.5,\"High\":744.5,\"Low\":744.5,\"Volume\":29700,\"Date\":\"2025-01-29 02:17:00 PM\"},{\"ScripCode\":40841,\"Open\":744.4,\"Close\":744,\"High\":744.4,\"Low\":744,\"Volume\":15675,\"Date\":\"2025-01-29 02:18:00 PM\"},{\"ScripCode\":40841,\"Open\":744,\"Close\":743.85,\"High\":744,\"Low\":743.85,\"Volume\":27225,\"Date\":\"2025-01-29 02:19:00 PM\"},{\"ScripCode\":40841,\"Open\":743.9,\"Close\":743.9,\"High\":743.9,\"Low\":743.9,\"Volume\":6600,\"Date\":\"2025-01-29 02:20:00 PM\"},{\"ScripCode\":40841,\"Open\":744.45,\"Close\":745,\"High\":745,\"Low\":744.45,\"Volume\":20625,\"Date\":\"2025-01-29 02:21:00 PM\"},{\"ScripCode\":40841,\"Open\":743.6,\"Close\":744.55,\"High\":744.75,\"Low\":743.6,\"Volume\":23925,\"Date\":\"2025-01-29 02:22:00 PM\"},{\"ScripCode\":40841,\"Open\":744.55,\"Close\":744.95,\"High\":744.95,\"Low\":744.55,\"Volume\":7425,\"Date\":\"2025-01-29 02:23:00 PM\"},{\"ScripCode\":40841,\"Open\":745.1,\"Close\":744.75,\"High\":745.1,\"Low\":744.75,\"Volume\":12375,\"Date\":\"2025-01-29 02:24:00 PM\"},{\"ScripCode\":40841,\"Open\":744.55,\"Close\":744.25,\"High\":744.55,\"Low\":744.25,\"Volume\":35475,\"Date\":\"2025-01-29 02:25:00 PM\"},{\"ScripCode\":40841,\"Open\":744.25,\"Close\":744.4,\"High\":744.5,\"Low\":743.9,\"Volume\":23925,\"Date\":\"2025-01-29 02:26:00 PM\"},{\"ScripCode\":40841,\"Open\":744.4,\"Close\":744.6,\"High\":744.7,\"Low\":744.4,\"Volume\":8250,\"Date\":\"2025-01-29 02:27:00 PM\"},{\"ScripCode\":40841,\"Open\":744.6,\"Close\":744.75,\"High\":744.75,\"Low\":744.35,\"Volume\":9900,\"Date\":\"2025-01-29 02:28:00 PM\"},{\"ScripCode\":40841,\"Open\":744.75,\"Close\":744.75,\"High\":744.75,\"Low\":744.55,\"Volume\":12375,\"Date\":\"2025-01-29 02:29:00 PM\"},{\"ScripCode\":40841,\"Open\":744.3,\"Close\":743.85,\"High\":744.3,\"Low\":743.85,\"Volume\":12375,\"Date\":\"2025-01-29 02:30:00 PM\"},{\"ScripCode\":40841,\"Open\":743.8,\"Close\":743.65,\"High\":743.8,\"Low\":743.65,\"Volume\":17325,\"Date\":\"2025-01-29 02:31:00 PM\"},{\"ScripCode\":40841,\"Open\":743.95,\"Close\":744.05,\"High\":744.05,\"Low\":743.95,\"Volume\":14025,\"Date\":\"2025-01-29 02:32:00 PM\"},{\"ScripCode\":40841,\"Open\":743.95,\"Close\":743.65,\"High\":743.95,\"Low\":743.65,\"Volume\":17325,\"Date\":\"2025-01-29 02:33:00 PM\"},{\"ScripCode\":40841,\"Open\":743.65,\"Close\":744,\"High\":744,\"Low\":743.55,\"Volume\":9900,\"Date\":\"2025-01-29 02:34:00 PM\"},{\"ScripCode\":40841,\"Open\":743.8,\"Close\":744.05,\"High\":744.3,\"Low\":743.4,\"Volume\":26400,\"Date\":\"2025-01-29 02:35:00 PM\"},{\"ScripCode\":40841,\"Open\":744.05,\"Close\":743.85,\"High\":744.05,\"Low\":743.75,\"Volume\":10725,\"Date\":\"2025-01-29 02:36:00 PM\"},{\"ScripCode\":40841,\"Open\":743.85,\"Close\":744.15,\"High\":744.4,\"Low\":743.85,\"Volume\":28050,\"Date\":\"2025-01-29 02:37:00 PM\"},{\"ScripCode\":40841,\"Open\":744.15,\"Close\":744.25,\"High\":744.25,\"Low\":744.15,\"Volume\":8250,\"Date\":\"2025-01-29 02:38:00 PM\"},{\"ScripCode\":40841,\"Open\":744.35,\"Close\":744.55,\"High\":744.6,\"Low\":744.35,\"Volume\":15675,\"Date\":\"2025-01-29 02:39:00 PM\"},{\"ScripCode\":40841,\"Open\":744.85,\"Close\":744.85,\"High\":744.85,\"Low\":744.85,\"Volume\":18150,\"Date\":\"2025-01-29 02:40:00 PM\"},{\"ScripCode\":40841,\"Open\":744.15,\"Close\":744.3,\"High\":744.3,\"Low\":744.15,\"Volume\":34650,\"Date\":\"2025-01-29 02:41:00 PM\"},{\"ScripCode\":40841,\"Open\":744.3,\"Close\":744.65,\"High\":744.65,\"Low\":744.3,\"Volume\":12375,\"Date\":\"2025-01-29 02:42:00 PM\"},{\"ScripCode\":40841,\"Open\":744.6,\"Close\":744.8,\"High\":744.8,\"Low\":744.6,\"Volume\":9075,\"Date\":\"2025-01-29 02:43:00 PM\"},{\"ScripCode\":40841,\"Open\":744.95,\"Close\":745.4,\"High\":745.4,\"Low\":744.95,\"Volume\":23100,\"Date\":\"2025-01-29 02:44:00 PM\"},{\"ScripCode\":40841,\"Open\":745.5,\"Close\":745.3,\"High\":745.7,\"Low\":745.25,\"Volume\":26400,\"Date\":\"2025-01-29 02:45:00 PM\"},{\"ScripCode\":40841,\"Open\":745.15,\"Close\":745.05,\"High\":745.15,\"Low\":745.05,\"Volume\":8250,\"Date\":\"2025-01-29 02:46:00 PM\"},{\"ScripCode\":40841,\"Open\":745.35,\"Close\":745.65,\"High\":745.95,\"Low\":745.15,\"Volume\":17325,\"Date\":\"2025-01-29 02:47:00 PM\"},{\"ScripCode\":40841,\"Open\":745.65,\"Close\":745.25,\"High\":745.65,\"Low\":745.25,\"Volume\":10725,\"Date\":\"2025-01-29 02:48:00 PM\"},{\"ScripCode\":40841,\"Open\":745.25,\"Close\":745.2,\"High\":745.5,\"Low\":745.2,\"Volume\":9900,\"Date\":\"2025-01-29 02:49:00 PM\"},{\"ScripCode\":40841,\"Open\":745.2,\"Close\":745.45,\"High\":745.45,\"Low\":745.2,\"Volume\":17325,\"Date\":\"2025-01-29 02:50:00 PM\"},{\"ScripCode\":40841,\"Open\":745.8,\"Close\":745.4,\"High\":745.8,\"Low\":745.4,\"Volume\":14850,\"Date\":\"2025-01-29 02:51:00 PM\"},{\"ScripCode\":40841,\"Open\":745.4,\"Close\":745.65,\"High\":745.65,\"Low\":745.3,\"Volume\":16500,\"Date\":\"2025-01-29 02:52:00 PM\"},{\"ScripCode\":40841,\"Open\":745.25,\"Close\":745.65,\"High\":745.65,\"Low\":745.25,\"Volume\":11550,\"Date\":\"2025-01-29 02:53:00 PM\"},{\"ScripCode\":40841,\"Open\":745.2,\"Close\":745.1,\"High\":745.5,\"Low\":745.1,\"Volume\":9075,\"Date\":\"2025-01-29 02:54:00 PM\"},{\"ScripCode\":40841,\"Open\":745.1,\"Close\":744.8,\"High\":745.2,\"Low\":744.8,\"Volume\":13200,\"Date\":\"2025-01-29 02:55:00 PM\"},{\"ScripCode\":40841,\"Open\":744.6,\"Close\":744.7,\"High\":744.7,\"Low\":744.6,\"Volume\":35475,\"Date\":\"2025-01-29 02:56:00 PM\"},{\"ScripCode\":40841,\"Open\":744.7,\"Close\":744.5,\"High\":744.7,\"Low\":744.5,\"Volume\":9900,\"Date\":\"2025-01-29 02:57:00 PM\"},{\"ScripCode\":40841,\"Open\":744.5,\"Close\":744.7,\"High\":744.7,\"Low\":744.45,\"Volume\":10725,\"Date\":\"2025-01-29 02:58:00 PM\"},{\"ScripCode\":40841,\"Open\":744.7,\"Close\":744.35,\"High\":744.7,\"Low\":744.35,\"Volume\":12375,\"Date\":\"2025-01-29 02:59:00 PM\"},{\"ScripCode\":40841,\"Open\":744.35,\"Close\":744.45,\"High\":744.45,\"Low\":744.35,\"Volume\":28875,\"Date\":\"2025-01-29 03:00:00 PM\"},{\"ScripCode\":40841,\"Open\":745.35,\"Close\":745.35,\"High\":745.35,\"Low\":745.35,\"Volume\":35475,\"Date\":\"2025-01-29 03:01:00 PM\"},{\"ScripCode\":40841,\"Open\":744.9,\"Close\":744.65,\"High\":744.9,\"Low\":744.65,\"Volume\":20625,\"Date\":\"2025-01-29 03:02:00 PM\"},{\"ScripCode\":40841,\"Open\":744.95,\"Close\":744.6,\"High\":744.95,\"Low\":744.55,\"Volume\":50325,\"Date\":\"2025-01-29 03:03:00 PM\"},{\"ScripCode\":40841,\"Open\":744.9,\"Close\":745,\"High\":745,\"Low\":744.9,\"Volume\":61875,\"Date\":\"2025-01-29 03:04:00 PM\"},{\"ScripCode\":40841,\"Open\":744.65,\"Close\":744.5,\"High\":744.65,\"Low\":744.5,\"Volume\":7425,\"Date\":\"2025-01-29 03:05:00 PM\"},{\"ScripCode\":40841,\"Open\":744,\"Close\":744,\"High\":744,\"Low\":744,\"Volume\":19800,\"Date\":\"2025-01-29 03:06:00 PM\"},{\"ScripCode\":40841,\"Open\":744.05,\"Close\":744.5,\"High\":744.5,\"Low\":744.05,\"Volume\":6600,\"Date\":\"2025-01-29 03:07:00 PM\"},{\"ScripCode\":40841,\"Open\":744.45,\"Close\":744.4,\"High\":744.45,\"Low\":744.4,\"Volume\":11550,\"Date\":\"2025-01-29 03:08:00 PM\"},{\"ScripCode\":40841,\"Open\":744.5,\"Close\":744.8,\"High\":744.8,\"Low\":743.9,\"Volume\":29700,\"Date\":\"2025-01-29 03:09:00 PM\"},{\"ScripCode\":40841,\"Open\":744.4,\"Close\":744,\"High\":744.4,\"Low\":744,\"Volume\":14025,\"Date\":\"2025-01-29 03:10:00 PM\"},{\"ScripCode\":40841,\"Open\":744,\"Close\":744.15,\"High\":744.15,\"Low\":744,\"Volume\":68475,\"Date\":\"2025-01-29 03:11:00 PM\"},{\"ScripCode\":40841,\"Open\":743.95,\"Close\":744.3,\"High\":744.35,\"Low\":743.95,\"Volume\":34650,\"Date\":\"2025-01-29 03:12:00 PM\"},{\"ScripCode\":40841,\"Open\":744.2,\"Close\":744.35,\"High\":744.65,\"Low\":744.2,\"Volume\":10725,\"Date\":\"2025-01-29 03:13:00 PM\"},{\"ScripCode\":40841,\"Open\":744.55,\"Close\":744.65,\"High\":744.65,\"Low\":744.55,\"Volume\":18975,\"Date\":\"2025-01-29 03:14:00 PM\"},{\"ScripCode\":40841,\"Open\":744.75,\"Close\":744.35,\"High\":744.75,\"Low\":744.35,\"Volume\":61050,\"Date\":\"2025-01-29 03:15:00 PM\"},{\"ScripCode\":40841,\"Open\":744.45,\"Close\":744.6,\"High\":744.7,\"Low\":744.3,\"Volume\":42900,\"Date\":\"2025-01-29 03:16:00 PM\"},{\"ScripCode\":40841,\"Open\":744.35,\"Close\":744.75,\"High\":744.75,\"Low\":744.35,\"Volume\":49500,\"Date\":\"2025-01-29 03:17:00 PM\"},{\"ScripCode\":40841,\"Open\":744.7,\"Close\":744.8,\"High\":744.8,\"Low\":744.7,\"Volume\":51975,\"Date\":\"2025-01-29 03:18:00 PM\"},{\"ScripCode\":40841,\"Open\":744.8,\"Close\":744.85,\"High\":744.85,\"Low\":744.8,\"Volume\":19800,\"Date\":\"2025-01-29 03:19:00 PM\"},{\"ScripCode\":40841,\"Open\":744.25,\"Close\":744.25,\"High\":744.25,\"Low\":744.25,\"Volume\":28050,\"Date\":\"2025-01-29 03:20:00 PM\"},{\"ScripCode\":40841,\"Open\":744.5,\"Close\":744.2,\"High\":744.5,\"Low\":744.2,\"Volume\":4125,\"Date\":\"2025-01-29 03:21:00 PM\"},{\"ScripCode\":40841,\"Open\":744.2,\"Close\":744.15,\"High\":744.2,\"Low\":744.15,\"Volume\":9075,\"Date\":\"2025-01-29 03:22:00 PM\"},{\"ScripCode\":40841,\"Open\":744.15,\"Close\":744.2,\"High\":744.2,\"Low\":744.05,\"Volume\":33825,\"Date\":\"2025-01-29 03:23:00 PM\"},{\"ScripCode\":40841,\"Open\":744.05,\"Close\":743.85,\"High\":744.05,\"Low\":743.85,\"Volume\":27225,\"Date\":\"2025-01-29 03:24:00 PM\"},{\"ScripCode\":40841,\"Open\":743.8,\"Close\":743.55,\"High\":743.8,\"Low\":743.55,\"Volume\":36300,\"Date\":\"2025-01-29 03:25:00 PM\"},{\"ScripCode\":40841,\"Open\":743.85,\"Close\":743.8,\"High\":743.85,\"Low\":743.8,\"Volume\":15675,\"Date\":\"2025-01-29 03:26:00 PM\"},{\"ScripCode\":40841,\"Open\":743.35,\"Close\":743.7,\"High\":743.7,\"Low\":743.35,\"Volume\":11550,\"Date\":\"2025-01-29 03:27:00 PM\"},{\"ScripCode\":40841,\"Open\":744,\"Close\":744.05,\"High\":744.05,\"Low\":744,\"Volume\":16500,\"Date\":\"2025-01-29 03:28:00 PM\"},{\"ScripCode\":40841,\"Open\":744.35,\"Close\":743.8,\"High\":744.35,\"Low\":743,\"Volume\":124575,\"Date\":\"2025-01-29 03:29:00 PM\"},{\"ScripCode\":40841,\"Open\":743.65,\"Close\":743.65,\"High\":743.65,\"Low\":743.65,\"Volume\":4950,\"Date\":\"2025-01-29 03:30:00 PM\"},{\"ScripCode\":40841,\"Open\":745,\"Close\":749.15,\"High\":750.8,\"Low\":744.15,\"Volume\":48675,\"Date\":\"2025-01-30 09:15:00 AM\"},{\"ScripCode\":40841,\"Open\":750.7,\"Close\":751.75,\"High\":754.8,\"Low\":750.1,\"Volume\":169125,\"Date\":\"2025-01-30 09:16:00 AM\"},{\"ScripCode\":40841,\"Open\":752.7,\"Close\":751.55,\"High\":753,\"Low\":749.25,\"Volume\":39600,\"Date\":\"2025-01-30 09:17:00 AM\"},{\"ScripCode\":40841,\"Open\":751.4,\"Close\":749.45,\"High\":751.4,\"Low\":749.45,\"Volume\":37950,\"Date\":\"2025-01-30 09:18:00 AM\"},{\"ScripCode\":40841,\"Open\":749.45,\"Close\":749.1,\"High\":750.85,\"Low\":749.1,\"Volume\":29700,\"Date\":\"2025-01-30 09:19:00 AM\"},{\"ScripCode\":40841,\"Open\":749,\"Close\":749.45,\"High\":749.7,\"Low\":748.2,\"Volume\":31350,\"Date\":\"2025-01-30 09:20:00 AM\"},{\"ScripCode\":40841,\"Open\":749.45,\"Close\":750.7,\"High\":750.75,\"Low\":749.05,\"Volume\":39600,\"Date\":\"2025-01-30 09:21:00 AM\"},{\"ScripCode\":40841,\"Open\":750.7,\"Close\":751.15,\"High\":751.7,\"Low\":750,\"Volume\":32175,\"Date\":\"2025-01-30 09:22:00 AM\"},{\"ScripCode\":40841,\"Open\":751.35,\"Close\":751.9,\"High\":751.9,\"Low\":750.3,\"Volume\":50325,\"Date\":\"2025-01-30 09:23:00 AM\"},{\"ScripCode\":40841,\"Open\":752.05,\"Close\":751.4,\"High\":752.15,\"Low\":749.65,\"Volume\":33000,\"Date\":\"2025-01-30 09:24:00 AM\"},{\"ScripCode\":40841,\"Open\":751.5,\"Close\":752.65,\"High\":752.65,\"Low\":751.5,\"Volume\":42075,\"Date\":\"2025-01-30 09:25:00 AM\"},{\"ScripCode\":40841,\"Open\":752.6,\"Close\":752.65,\"High\":752.8,\"Low\":752.2,\"Volume\":47025,\"Date\":\"2025-01-30 09:26:00 AM\"},{\"ScripCode\":40841,\"Open\":752.65,\"Close\":753.55,\"High\":753.65,\"Low\":752.4,\"Volume\":83325,\"Date\":\"2025-01-30 09:27:00 AM\"},{\"ScripCode\":40841,\"Open\":752.5,\"Close\":751.85,\"High\":752.5,\"Low\":751.85,\"Volume\":43725,\"Date\":\"2025-01-30 09:28:00 AM\"},{\"ScripCode\":40841,\"Open\":751.75,\"Close\":751.9,\"High\":751.9,\"Low\":751.3,\"Volume\":13200,\"Date\":\"2025-01-30 09:29:00 AM\"},{\"ScripCode\":40841,\"Open\":751.8,\"Close\":750.5,\"High\":751.9,\"Low\":750.15,\"Volume\":22275,\"Date\":\"2025-01-30 09:30:00 AM\"},{\"ScripCode\":40841,\"Open\":751.6,\"Close\":753.3,\"High\":753.3,\"Low\":751.2,\"Volume\":29700,\"Date\":\"2025-01-30 09:31:00 AM\"},{\"ScripCode\":40841,\"Open\":753.7,\"Close\":753.95,\"High\":754.5,\"Low\":753.2,\"Volume\":53625,\"Date\":\"2025-01-30 09:32:00 AM\"},{\"ScripCode\":40841,\"Open\":754.3,\"Close\":755,\"High\":755.85,\"Low\":754.3,\"Volume\":93225,\"Date\":\"2025-01-30 09:33:00 AM\"},{\"ScripCode\":40841,\"Open\":755.25,\"Close\":756.35,\"High\":756.45,\"Low\":755.25,\"Volume\":51150,\"Date\":\"2025-01-30 09:34:00 AM\"},{\"ScripCode\":40841,\"Open\":756.35,\"Close\":757.15,\"High\":757.15,\"Low\":756,\"Volume\":118800,\"Date\":\"2025-01-30 09:35:00 AM\"},{\"ScripCode\":40841,\"Open\":757.15,\"Close\":759.6,\"High\":759.6,\"Low\":756.95,\"Volume\":185625,\"Date\":\"2025-01-30 09:36:00 AM\"},{\"ScripCode\":40841,\"Open\":759.25,\"Close\":760.35,\"High\":760.95,\"Low\":759.25,\"Volume\":174900,\"Date\":\"2025-01-30 09:37:00 AM\"},{\"ScripCode\":40841,\"Open\":760.65,\"Close\":759.75,\"High\":760.9,\"Low\":758.5,\"Volume\":71775,\"Date\":\"2025-01-30 09:38:00 AM\"},{\"ScripCode\":40841,\"Open\":759.4,\"Close\":759.2,\"High\":759.55,\"Low\":758.3,\"Volume\":51975,\"Date\":\"2025-01-30 09:39:00 AM\"},{\"ScripCode\":40841,\"Open\":759.55,\"Close\":760.3,\"High\":760.7,\"Low\":759.25,\"Volume\":36300,\"Date\":\"2025-01-30 09:40:00 AM\"},{\"ScripCode\":40841,\"Open\":760.3,\"Close\":760.55,\"High\":760.85,\"Low\":759.55,\"Volume\":59400,\"Date\":\"2025-01-30 09:41:00 AM\"},{\"ScripCode\":40841,\"Open\":760.55,\"Close\":762.8,\"High\":762.95,\"Low\":760.55,\"Volume\":117150,\"Date\":\"2025-01-30 09:42:00 AM\"},{\"ScripCode\":40841,\"Open\":762.8,\"Close\":763.15,\"High\":763.15,\"Low\":762.15,\"Volume\":73425,\"Date\":\"2025-01-30 09:43:00 AM\"},{\"ScripCode\":40841,\"Open\":763.4,\"Close\":764.2,\"High\":764.5,\"Low\":763.2,\"Volume\":138600,\"Date\":\"2025-01-30 09:44:00 AM\"},{\"ScripCode\":40841,\"Open\":763.8,\"Close\":762.55,\"High\":764.15,\"Low\":762.55,\"Volume\":115500,\"Date\":\"2025-01-30 09:45:00 AM\"},{\"ScripCode\":40841,\"Open\":762.55,\"Close\":765.1,\"High\":765.1,\"Low\":762.55,\"Volume\":132825,\"Date\":\"2025-01-30 09:46:00 AM\"},{\"ScripCode\":40841,\"Open\":765.05,\"Close\":764.45,\"High\":765.05,\"Low\":764.1,\"Volume\":55275,\"Date\":\"2025-01-30 09:47:00 AM\"},{\"ScripCode\":40841,\"Open\":764.45,\"Close\":765.65,\"High\":765.65,\"Low\":763.85,\"Volume\":99000,\"Date\":\"2025-01-30 09:48:00 AM\"},{\"ScripCode\":40841,\"Open\":764.35,\"Close\":764.3,\"High\":764.85,\"Low\":764.25,\"Volume\":32175,\"Date\":\"2025-01-30 09:49:00 AM\"},{\"ScripCode\":40841,\"Open\":764.3,\"Close\":762.2,\"High\":764.3,\"Low\":761.8,\"Volume\":62700,\"Date\":\"2025-01-30 09:50:00 AM\"},{\"ScripCode\":40841,\"Open\":762.2,\"Close\":762.85,\"High\":762.85,\"Low\":761.95,\"Volume\":18150,\"Date\":\"2025-01-30 09:51:00 AM\"},{\"ScripCode\":40841,\"Open\":763,\"Close\":762.65,\"High\":764,\"Low\":762.45,\"Volume\":33000,\"Date\":\"2025-01-30 09:52:00 AM\"},{\"ScripCode\":40841,\"Open\":762.65,\"Close\":762.45,\"High\":762.65,\"Low\":762.15,\"Volume\":11550,\"Date\":\"2025-01-30 09:53:00 AM\"},{\"ScripCode\":40841,\"Open\":762.45,\"Close\":761.45,\"High\":762.6,\"Low\":761.45,\"Volume\":28875,\"Date\":\"2025-01-30 09:54:00 AM\"},{\"ScripCode\":40841,\"Open\":761.5,\"Close\":761.1,\"High\":761.5,\"Low\":760.85,\"Volume\":41250,\"Date\":\"2025-01-30 09:55:00 AM\"},{\"ScripCode\":40841,\"Open\":761.5,\"Close\":761.9,\"High\":761.9,\"Low\":761.1,\"Volume\":23925,\"Date\":\"2025-01-30 09:56:00 AM\"},{\"ScripCode\":40841,\"Open\":761.9,\"Close\":760.35,\"High\":761.9,\"Low\":760.35,\"Volume\":66000,\"Date\":\"2025-01-30 09:57:00 AM\"},{\"ScripCode\":40841,\"Open\":760.35,\"Close\":760.6,\"High\":760.65,\"Low\":760.35,\"Volume\":10725,\"Date\":\"2025-01-30 09:58:00 AM\"},{\"ScripCode\":40841,\"Open\":761.25,\"Close\":761.6,\"High\":761.6,\"Low\":761,\"Volume\":28875,\"Date\":\"2025-01-30 09:59:00 AM\"},{\"ScripCode\":40841,\"Open\":761.55,\"Close\":761.4,\"High\":761.55,\"Low\":760.85,\"Volume\":23100,\"Date\":\"2025-01-30 10:00:00 AM\"},{\"ScripCode\":40841,\"Open\":761.4,\"Close\":759.75,\"High\":761.45,\"Low\":759.75,\"Volume\":57750,\"Date\":\"2025-01-30 10:01:00 AM\"},{\"ScripCode\":40841,\"Open\":759.75,\"Close\":758.6,\"High\":760,\"Low\":758.6,\"Volume\":59400,\"Date\":\"2025-01-30 10:02:00 AM\"},{\"ScripCode\":40841,\"Open\":758.45,\"Close\":759.65,\"High\":760,\"Low\":758.3,\"Volume\":14025,\"Date\":\"2025-01-30 10:03:00 AM\"},{\"ScripCode\":40841,\"Open\":759.7,\"Close\":761.95,\"High\":761.95,\"Low\":759.7,\"Volume\":9075,\"Date\":\"2025-01-30 10:04:00 AM\"},{\"ScripCode\":40841,\"Open\":761.95,\"Close\":760.35,\"High\":762.6,\"Low\":760.35,\"Volume\":132825,\"Date\":\"2025-01-30 10:05:00 AM\"},{\"ScripCode\":40841,\"Open\":760.35,\"Close\":760.95,\"High\":760.95,\"Low\":760.1,\"Volume\":58575,\"Date\":\"2025-01-30 10:06:00 AM\"},{\"ScripCode\":40841,\"Open\":761.65,\"Close\":761.8,\"High\":762.1,\"Low\":761.4,\"Volume\":46200,\"Date\":\"2025-01-30 10:07:00 AM\"},{\"ScripCode\":40841,\"Open\":761.85,\"Close\":761.45,\"High\":762.05,\"Low\":761.45,\"Volume\":17325,\"Date\":\"2025-01-30 10:08:00 AM\"},{\"ScripCode\":40841,\"Open\":761.45,\"Close\":762.3,\"High\":762.5,\"Low\":761.4,\"Volume\":21450,\"Date\":\"2025-01-30 10:09:00 AM\"},{\"ScripCode\":40841,\"Open\":762.3,\"Close\":762.45,\"High\":762.6,\"Low\":762,\"Volume\":18975,\"Date\":\"2025-01-30 10:10:00 AM\"},{\"ScripCode\":40841,\"Open\":762.45,\"Close\":762.05,\"High\":762.45,\"Low\":762.05,\"Volume\":12375,\"Date\":\"2025-01-30 10:11:00 AM\"},{\"ScripCode\":40841,\"Open\":761.9,\"Close\":763.3,\"High\":763.3,\"Low\":761.9,\"Volume\":33825,\"Date\":\"2025-01-30 10:12:00 AM\"},{\"ScripCode\":40841,\"Open\":763.2,\"Close\":762.5,\"High\":763.2,\"Low\":762.2,\"Volume\":13200,\"Date\":\"2025-01-30 10:13:00 AM\"},{\"ScripCode\":40841,\"Open\":762.2,\"Close\":762.55,\"High\":762.55,\"Low\":761.8,\"Volume\":5775,\"Date\":\"2025-01-30 10:14:00 AM\"},{\"ScripCode\":40841,\"Open\":762.5,\"Close\":763.1,\"High\":763.3,\"Low\":762.35,\"Volume\":35475,\"Date\":\"2025-01-30 10:15:00 AM\"},{\"ScripCode\":40841,\"Open\":763.3,\"Close\":763.05,\"High\":764,\"Low\":763.05,\"Volume\":51975,\"Date\":\"2025-01-30 10:16:00 AM\"},{\"ScripCode\":40841,\"Open\":763,\"Close\":763.35,\"High\":763.35,\"Low\":762.8,\"Volume\":18975,\"Date\":\"2025-01-30 10:17:00 AM\"},{\"ScripCode\":40841,\"Open\":763.35,\"Close\":763.8,\"High\":763.8,\"Low\":763.35,\"Volume\":24750,\"Date\":\"2025-01-30 10:18:00 AM\"},{\"ScripCode\":40841,\"Open\":763.65,\"Close\":764.9,\"High\":764.9,\"Low\":763.65,\"Volume\":51975,\"Date\":\"2025-01-30 10:19:00 AM\"},{\"ScripCode\":40841,\"Open\":765.2,\"Close\":767.6,\"High\":768,\"Low\":765.2,\"Volume\":149325,\"Date\":\"2025-01-30 10:20:00 AM\"},{\"ScripCode\":40841,\"Open\":767.6,\"Close\":767.3,\"High\":768.4,\"Low\":767.3,\"Volume\":81675,\"Date\":\"2025-01-30 10:21:00 AM\"},{\"ScripCode\":40841,\"Open\":767.3,\"Close\":767.85,\"High\":767.95,\"Low\":767.3,\"Volume\":66000,\"Date\":\"2025-01-30 10:22:00 AM\"},{\"ScripCode\":40841,\"Open\":767.95,\"Close\":767.55,\"High\":767.95,\"Low\":767.2,\"Volume\":28875,\"Date\":\"2025-01-30 10:23:00 AM\"},{\"ScripCode\":40841,\"Open\":767.9,\"Close\":767.7,\"High\":768.2,\"Low\":767.7,\"Volume\":23925,\"Date\":\"2025-01-30 10:24:00 AM\"},{\"ScripCode\":40841,\"Open\":767.25,\"Close\":766.75,\"High\":767.25,\"Low\":766.75,\"Volume\":14850,\"Date\":\"2025-01-30 10:25:00 AM\"},{\"ScripCode\":40841,\"Open\":766.5,\"Close\":763.95,\"High\":766.5,\"Low\":763.75,\"Volume\":67650,\"Date\":\"2025-01-30 10:26:00 AM\"},{\"ScripCode\":40841,\"Open\":763.95,\"Close\":764,\"High\":764.2,\"Low\":763.6,\"Volume\":35475,\"Date\":\"2025-01-30 10:27:00 AM\"},{\"ScripCode\":40841,\"Open\":764,\"Close\":764,\"High\":764.9,\"Low\":764,\"Volume\":16500,\"Date\":\"2025-01-30 10:28:00 AM\"},{\"ScripCode\":40841,\"Open\":764.3,\"Close\":764.2,\"High\":764.4,\"Low\":764.2,\"Volume\":14025,\"Date\":\"2025-01-30 10:29:00 AM\"},{\"ScripCode\":40841,\"Open\":764.2,\"Close\":763.2,\"High\":764.3,\"Low\":763.2,\"Volume\":17325,\"Date\":\"2025-01-30 10:30:00 AM\"},{\"ScripCode\":40841,\"Open\":763.2,\"Close\":763.3,\"High\":763.65,\"Low\":763.2,\"Volume\":9900,\"Date\":\"2025-01-30 10:31:00 AM\"},{\"ScripCode\":40841,\"Open\":763.3,\"Close\":762.9,\"High\":763.3,\"Low\":762.45,\"Volume\":15675,\"Date\":\"2025-01-30 10:32:00 AM\"},{\"ScripCode\":40841,\"Open\":762.9,\"Close\":762.85,\"High\":762.9,\"Low\":762.5,\"Volume\":9075,\"Date\":\"2025-01-30 10:33:00 AM\"},{\"ScripCode\":40841,\"Open\":762.85,\"Close\":762.3,\"High\":762.85,\"Low\":761.75,\"Volume\":18150,\"Date\":\"2025-01-30 10:34:00 AM\"},{\"ScripCode\":40841,\"Open\":762.3,\"Close\":762.3,\"High\":762.3,\"Low\":762,\"Volume\":5775,\"Date\":\"2025-01-30 10:35:00 AM\"},{\"ScripCode\":40841,\"Open\":762.3,\"Close\":762.05,\"High\":762.3,\"Low\":761.9,\"Volume\":8250,\"Date\":\"2025-01-30 10:36:00 AM\"},{\"ScripCode\":40841,\"Open\":762.05,\"Close\":762.15,\"High\":762.15,\"Low\":762.05,\"Volume\":6600,\"Date\":\"2025-01-30 10:37:00 AM\"},{\"ScripCode\":40841,\"Open\":761.65,\"Close\":762,\"High\":762,\"Low\":761.55,\"Volume\":45375,\"Date\":\"2025-01-30 10:38:00 AM\"},{\"ScripCode\":40841,\"Open\":762,\"Close\":761.2,\"High\":762.1,\"Low\":761.2,\"Volume\":10725,\"Date\":\"2025-01-30 10:39:00 AM\"},{\"ScripCode\":40841,\"Open\":761.2,\"Close\":761.6,\"High\":761.8,\"Low\":760.9,\"Volume\":15675,\"Date\":\"2025-01-30 10:40:00 AM\"},{\"ScripCode\":40841,\"Open\":761.15,\"Close\":762,\"High\":762,\"Low\":761.15,\"Volume\":8250,\"Date\":\"2025-01-30 10:41:00 AM\"},{\"ScripCode\":40841,\"Open\":761.85,\"Close\":761.75,\"High\":762.4,\"Low\":761.55,\"Volume\":9900,\"Date\":\"2025-01-30 10:42:00 AM\"},{\"ScripCode\":40841,\"Open\":761.75,\"Close\":762.05,\"High\":762.05,\"Low\":761.35,\"Volume\":18150,\"Date\":\"2025-01-30 10:43:00 AM\"},{\"ScripCode\":40841,\"Open\":762.05,\"Close\":761.7,\"High\":762.05,\"Low\":761.7,\"Volume\":7425,\"Date\":\"2025-01-30 10:44:00 AM\"},{\"ScripCode\":40841,\"Open\":759.8,\"Close\":760.1,\"High\":760.15,\"Low\":759.45,\"Volume\":87450,\"Date\":\"2025-01-30 10:45:00 AM\"},{\"ScripCode\":40841,\"Open\":760.1,\"Close\":759.95,\"High\":760.4,\"Low\":759.95,\"Volume\":4950,\"Date\":\"2025-01-30 10:46:00 AM\"},{\"ScripCode\":40841,\"Open\":759.95,\"Close\":761.2,\"High\":761.2,\"Low\":759.95,\"Volume\":10725,\"Date\":\"2025-01-30 10:47:00 AM\"},{\"ScripCode\":40841,\"Open\":761.2,\"Close\":761.95,\"High\":761.95,\"Low\":761.2,\"Volume\":10725,\"Date\":\"2025-01-30 10:48:00 AM\"},{\"ScripCode\":40841,\"Open\":761.95,\"Close\":762.2,\"High\":762.7,\"Low\":761.95,\"Volume\":33000,\"Date\":\"2025-01-30 10:49:00 AM\"},{\"ScripCode\":40841,\"Open\":762.2,\"Close\":762.2,\"High\":762.55,\"Low\":761.8,\"Volume\":9075,\"Date\":\"2025-01-30 10:50:00 AM\"},{\"ScripCode\":40841,\"Open\":762.2,\"Close\":761.4,\"High\":762.2,\"Low\":761.1,\"Volume\":22275,\"Date\":\"2025-01-30 10:51:00 AM\"},{\"ScripCode\":40841,\"Open\":761.4,\"Close\":760.8,\"High\":761.4,\"Low\":760.75,\"Volume\":9075,\"Date\":\"2025-01-30 10:52:00 AM\"},{\"ScripCode\":40841,\"Open\":760.8,\"Close\":760.25,\"High\":761.3,\"Low\":760.25,\"Volume\":17325,\"Date\":\"2025-01-30 10:53:00 AM\"},{\"ScripCode\":40841,\"Open\":760.25,\"Close\":759.05,\"High\":760.25,\"Low\":759.05,\"Volume\":5775,\"Date\":\"2025-01-30 10:54:00 AM\"},{\"ScripCode\":40841,\"Open\":758.6,\"Close\":758.75,\"High\":759,\"Low\":758.4,\"Volume\":36300,\"Date\":\"2025-01-30 10:55:00 AM\"},{\"ScripCode\":40841,\"Open\":758.75,\"Close\":758.8,\"High\":759.25,\"Low\":758.75,\"Volume\":10725,\"Date\":\"2025-01-30 10:56:00 AM\"},{\"ScripCode\":40841,\"Open\":758.8,\"Close\":758.6,\"High\":758.8,\"Low\":758.35,\"Volume\":12375,\"Date\":\"2025-01-30 10:57:00 AM\"},{\"ScripCode\":40841,\"Open\":757.95,\"Close\":759.5,\"High\":759.5,\"Low\":757.95,\"Volume\":6600,\"Date\":\"2025-01-30 10:58:00 AM\"},{\"ScripCode\":40841,\"Open\":759.05,\"Close\":758.85,\"High\":759.1,\"Low\":758.65,\"Volume\":9900,\"Date\":\"2025-01-30 10:59:00 AM\"},{\"ScripCode\":40841,\"Open\":758.6,\"Close\":758.5,\"High\":758.65,\"Low\":758.5,\"Volume\":11550,\"Date\":\"2025-01-30 11:00:00 AM\"},{\"ScripCode\":40841,\"Open\":759.45,\"Close\":759.45,\"High\":759.45,\"Low\":759.45,\"Volume\":4125,\"Date\":\"2025-01-30 11:01:00 AM\"},{\"ScripCode\":40841,\"Open\":759.7,\"Close\":759.85,\"High\":759.85,\"Low\":759.5,\"Volume\":9075,\"Date\":\"2025-01-30 11:02:00 AM\"},{\"ScripCode\":40841,\"Open\":758.95,\"Close\":758.95,\"High\":758.95,\"Low\":758.95,\"Volume\":9075,\"Date\":\"2025-01-30 11:03:00 AM\"},{\"ScripCode\":40841,\"Open\":759.65,\"Close\":759.65,\"High\":759.65,\"Low\":759.65,\"Volume\":4950,\"Date\":\"2025-01-30 11:04:00 AM\"},{\"ScripCode\":40841,\"Open\":759.65,\"Close\":759.45,\"High\":759.75,\"Low\":759.45,\"Volume\":17325,\"Date\":\"2025-01-30 11:05:00 AM\"},{\"ScripCode\":40841,\"Open\":759.15,\"Close\":759.15,\"High\":759.15,\"Low\":759.15,\"Volume\":4950,\"Date\":\"2025-01-30 11:06:00 AM\"},{\"ScripCode\":40841,\"Open\":758.7,\"Close\":758.7,\"High\":758.7,\"Low\":758.6,\"Volume\":14850,\"Date\":\"2025-01-30 11:07:00 AM\"},{\"ScripCode\":40841,\"Open\":758.7,\"Close\":758.95,\"High\":759.15,\"Low\":758.7,\"Volume\":6600,\"Date\":\"2025-01-30 11:08:00 AM\"},{\"ScripCode\":40841,\"Open\":758.6,\"Close\":758.8,\"High\":758.8,\"Low\":758.6,\"Volume\":3300,\"Date\":\"2025-01-30 11:09:00 AM\"},{\"ScripCode\":40841,\"Open\":759.15,\"Close\":759.45,\"High\":759.45,\"Low\":759.15,\"Volume\":16500,\"Date\":\"2025-01-30 11:10:00 AM\"},{\"ScripCode\":40841,\"Open\":759.4,\"Close\":759.9,\"High\":760.45,\"Low\":759.4,\"Volume\":25575,\"Date\":\"2025-01-30 11:11:00 AM\"},{\"ScripCode\":40841,\"Open\":760.1,\"Close\":760.45,\"High\":760.45,\"Low\":759.75,\"Volume\":9075,\"Date\":\"2025-01-30 11:12:00 AM\"},{\"ScripCode\":40841,\"Open\":760.25,\"Close\":760.25,\"High\":760.25,\"Low\":760.25,\"Volume\":3300,\"Date\":\"2025-01-30 11:13:00 AM\"},{\"ScripCode\":40841,\"Open\":760.6,\"Close\":760.8,\"High\":760.8,\"Low\":760.6,\"Volume\":14025,\"Date\":\"2025-01-30 11:14:00 AM\"},{\"ScripCode\":40841,\"Open\":761.7,\"Close\":761.7,\"High\":761.95,\"Low\":761.6,\"Volume\":37950,\"Date\":\"2025-01-30 11:15:00 AM\"},{\"ScripCode\":40841,\"Open\":762,\"Close\":761.85,\"High\":762.2,\"Low\":761.7,\"Volume\":26400,\"Date\":\"2025-01-30 11:16:00 AM\"},{\"ScripCode\":40841,\"Open\":761.85,\"Close\":761.45,\"High\":761.85,\"Low\":761.4,\"Volume\":11550,\"Date\":\"2025-01-30 11:17:00 AM\"},{\"ScripCode\":40841,\"Open\":761.5,\"Close\":762.1,\"High\":762.1,\"Low\":761.1,\"Volume\":13200,\"Date\":\"2025-01-30 11:18:00 AM\"},{\"ScripCode\":40841,\"Open\":761.75,\"Close\":761.9,\"High\":761.9,\"Low\":761.75,\"Volume\":2475,\"Date\":\"2025-01-30 11:19:00 AM\"},{\"ScripCode\":40841,\"Open\":761.95,\"Close\":762.1,\"High\":762.55,\"Low\":761.65,\"Volume\":31350,\"Date\":\"2025-01-30 11:20:00 AM\"},{\"ScripCode\":40841,\"Open\":762.1,\"Close\":762.1,\"High\":762.6,\"Low\":761.85,\"Volume\":15675,\"Date\":\"2025-01-30 11:21:00 AM\"},{\"ScripCode\":40841,\"Open\":761.25,\"Close\":761.35,\"High\":761.75,\"Low\":761.25,\"Volume\":19800,\"Date\":\"2025-01-30 11:22:00 AM\"},{\"ScripCode\":40841,\"Open\":761.2,\"Close\":761.35,\"High\":761.65,\"Low\":761.1,\"Volume\":6600,\"Date\":\"2025-01-30 11:23:00 AM\"},{\"ScripCode\":40841,\"Open\":760.45,\"Close\":761.45,\"High\":761.45,\"Low\":760.45,\"Volume\":45375,\"Date\":\"2025-01-30 11:24:00 AM\"},{\"ScripCode\":40841,\"Open\":761.15,\"Close\":761,\"High\":761.35,\"Low\":761,\"Volume\":17325,\"Date\":\"2025-01-30 11:25:00 AM\"},{\"ScripCode\":40841,\"Open\":760.9,\"Close\":760.6,\"High\":760.9,\"Low\":760.6,\"Volume\":2475,\"Date\":\"2025-01-30 11:26:00 AM\"},{\"ScripCode\":40841,\"Open\":760.45,\"Close\":760.8,\"High\":760.8,\"Low\":760.45,\"Volume\":4125,\"Date\":\"2025-01-30 11:27:00 AM\"},{\"ScripCode\":40841,\"Open\":760.8,\"Close\":760,\"High\":760.8,\"Low\":760,\"Volume\":18150,\"Date\":\"2025-01-30 11:28:00 AM\"},{\"ScripCode\":40841,\"Open\":760,\"Close\":760.2,\"High\":760.3,\"Low\":760,\"Volume\":10725,\"Date\":\"2025-01-30 11:29:00 AM\"},{\"ScripCode\":40841,\"Open\":760.4,\"Close\":760.35,\"High\":760.55,\"Low\":760.15,\"Volume\":10725,\"Date\":\"2025-01-30 11:30:00 AM\"},{\"ScripCode\":40841,\"Open\":760.35,\"Close\":760.5,\"High\":760.5,\"Low\":760,\"Volume\":6600,\"Date\":\"2025-01-30 11:31:00 AM\"},{\"ScripCode\":40841,\"Open\":760.5,\"Close\":760.4,\"High\":760.5,\"Low\":760.4,\"Volume\":7425,\"Date\":\"2025-01-30 11:32:00 AM\"},{\"ScripCode\":40841,\"Open\":760.35,\"Close\":759.95,\"High\":760.35,\"Low\":759.95,\"Volume\":11550,\"Date\":\"2025-01-30 11:33:00 AM\"},{\"ScripCode\":40841,\"Open\":760.3,\"Close\":759.95,\"High\":760.3,\"Low\":759.95,\"Volume\":3300,\"Date\":\"2025-01-30 11:34:00 AM\"},{\"ScripCode\":40841,\"Open\":759.8,\"Close\":760,\"High\":760,\"Low\":759.8,\"Volume\":4125,\"Date\":\"2025-01-30 11:35:00 AM\"},{\"ScripCode\":40841,\"Open\":759.95,\"Close\":760.2,\"High\":760.2,\"Low\":759.95,\"Volume\":14025,\"Date\":\"2025-01-30 11:36:00 AM\"},{\"ScripCode\":40841,\"Open\":760.5,\"Close\":760.75,\"High\":761.1,\"Low\":760.5,\"Volume\":17325,\"Date\":\"2025-01-30 11:37:00 AM\"},{\"ScripCode\":40841,\"Open\":760.65,\"Close\":759.85,\"High\":760.65,\"Low\":759.85,\"Volume\":2475,\"Date\":\"2025-01-30 11:38:00 AM\"},{\"ScripCode\":40841,\"Open\":759.75,\"Close\":759.75,\"High\":760,\"Low\":759.75,\"Volume\":2475,\"Date\":\"2025-01-30 11:39:00 AM\"},{\"ScripCode\":40841,\"Open\":760,\"Close\":760,\"High\":760,\"Low\":760,\"Volume\":3300,\"Date\":\"2025-01-30 11:40:00 AM\"},{\"ScripCode\":40841,\"Open\":760,\"Close\":760,\"High\":760,\"Low\":760,\"Volume\":825,\"Date\":\"2025-01-30 11:41:00 AM\"},{\"ScripCode\":40841,\"Open\":759.6,\"Close\":759.6,\"High\":759.6,\"Low\":759.3,\"Volume\":22275,\"Date\":\"2025-01-30 11:42:00 AM\"},{\"ScripCode\":40841,\"Open\":759.6,\"Close\":759.9,\"High\":759.9,\"Low\":759.6,\"Volume\":59400,\"Date\":\"2025-01-30 11:43:00 AM\"},{\"ScripCode\":40841,\"Open\":759.65,\"Close\":760,\"High\":760,\"Low\":759.65,\"Volume\":33000,\"Date\":\"2025-01-30 11:44:00 AM\"},{\"ScripCode\":40841,\"Open\":759.6,\"Close\":759.55,\"High\":759.6,\"Low\":759.55,\"Volume\":14025,\"Date\":\"2025-01-30 11:45:00 AM\"},{\"ScripCode\":40841,\"Open\":760,\"Close\":760.5,\"High\":760.5,\"Low\":760,\"Volume\":23100,\"Date\":\"2025-01-30 11:46:00 AM\"},{\"ScripCode\":40841,\"Open\":762,\"Close\":762.65,\"High\":762.65,\"Low\":761.75,\"Volume\":47025,\"Date\":\"2025-01-30 11:47:00 AM\"},{\"ScripCode\":40841,\"Open\":763,\"Close\":761.65,\"High\":763,\"Low\":761.65,\"Volume\":11550,\"Date\":\"2025-01-30 11:48:00 AM\"},{\"ScripCode\":40841,\"Open\":761.1,\"Close\":760.6,\"High\":761.1,\"Low\":760.35,\"Volume\":11550,\"Date\":\"2025-01-30 11:49:00 AM\"},{\"ScripCode\":40841,\"Open\":760.6,\"Close\":760.15,\"High\":760.8,\"Low\":760.15,\"Volume\":15675,\"Date\":\"2025-01-30 11:50:00 AM\"},{\"ScripCode\":40841,\"Open\":760.15,\"Close\":760.15,\"High\":760.7,\"Low\":760.15,\"Volume\":15675,\"Date\":\"2025-01-30 11:51:00 AM\"},{\"ScripCode\":40841,\"Open\":760.15,\"Close\":760.4,\"High\":760.4,\"Low\":760.15,\"Volume\":9900,\"Date\":\"2025-01-30 11:52:00 AM\"},{\"ScripCode\":40841,\"Open\":760.65,\"Close\":760.9,\"High\":760.9,\"Low\":760.65,\"Volume\":6600,\"Date\":\"2025-01-30 11:53:00 AM\"},{\"ScripCode\":40841,\"Open\":761,\"Close\":761,\"High\":761,\"Low\":761,\"Volume\":4125,\"Date\":\"2025-01-30 11:54:00 AM\"},{\"ScripCode\":40841,\"Open\":761.3,\"Close\":762.1,\"High\":762.1,\"Low\":761.3,\"Volume\":6600,\"Date\":\"2025-01-30 11:55:00 AM\"},{\"ScripCode\":40841,\"Open\":762.1,\"Close\":762.4,\"High\":762.4,\"Low\":762.1,\"Volume\":6600,\"Date\":\"2025-01-30 11:56:00 AM\"},{\"ScripCode\":40841,\"Open\":762.45,\"Close\":762.15,\"High\":762.45,\"Low\":760.95,\"Volume\":36300,\"Date\":\"2025-01-30 11:57:00 AM\"},{\"ScripCode\":40841,\"Open\":761.75,\"Close\":761.75,\"High\":761.75,\"Low\":761.75,\"Volume\":1650,\"Date\":\"2025-01-30 11:58:00 AM\"},{\"ScripCode\":40841,\"Open\":761.7,\"Close\":762.25,\"High\":762.25,\"Low\":761.7,\"Volume\":5775,\"Date\":\"2025-01-30 11:59:00 AM\"},{\"ScripCode\":40841,\"Open\":762.25,\"Close\":761,\"High\":762.25,\"Low\":761,\"Volume\":428175,\"Date\":\"2025-01-30 12:00:00 PM\"},{\"ScripCode\":40841,\"Open\":761.3,\"Close\":761,\"High\":761.3,\"Low\":761,\"Volume\":5775,\"Date\":\"2025-01-30 12:01:00 PM\"},{\"ScripCode\":40841,\"Open\":761,\"Close\":760.45,\"High\":761,\"Low\":760.45,\"Volume\":9075,\"Date\":\"2025-01-30 12:02:00 PM\"},{\"ScripCode\":40841,\"Open\":760.5,\"Close\":760.5,\"High\":760.5,\"Low\":760.5,\"Volume\":10725,\"Date\":\"2025-01-30 12:03:00 PM\"},{\"ScripCode\":40841,\"Open\":760.7,\"Close\":760.7,\"High\":760.7,\"Low\":760.7,\"Volume\":3300,\"Date\":\"2025-01-30 12:04:00 PM\"},{\"ScripCode\":40841,\"Open\":760.5,\"Close\":760.4,\"High\":760.55,\"Low\":760.4,\"Volume\":9075,\"Date\":\"2025-01-30 12:05:00 PM\"},{\"ScripCode\":40841,\"Open\":760.45,\"Close\":760.55,\"High\":760.6,\"Low\":760.45,\"Volume\":3300,\"Date\":\"2025-01-30 12:06:00 PM\"},{\"ScripCode\":40841,\"Open\":760.6,\"Close\":760.65,\"High\":760.65,\"Low\":760.5,\"Volume\":9900,\"Date\":\"2025-01-30 12:07:00 PM\"},{\"ScripCode\":40841,\"Open\":760.25,\"Close\":760.1,\"High\":760.25,\"Low\":760.1,\"Volume\":5775,\"Date\":\"2025-01-30 12:08:00 PM\"},{\"ScripCode\":40841,\"Open\":759.6,\"Close\":759.8,\"High\":759.8,\"Low\":759.6,\"Volume\":11550,\"Date\":\"2025-01-30 12:09:00 PM\"},{\"ScripCode\":40841,\"Open\":759.9,\"Close\":759.9,\"High\":759.9,\"Low\":759.9,\"Volume\":16500,\"Date\":\"2025-01-30 12:10:00 PM\"},{\"ScripCode\":40841,\"Open\":759.85,\"Close\":759.8,\"High\":759.85,\"Low\":759.8,\"Volume\":2475,\"Date\":\"2025-01-30 12:11:00 PM\"},{\"ScripCode\":40841,\"Open\":759.35,\"Close\":758.75,\"High\":759.35,\"Low\":758.75,\"Volume\":13200,\"Date\":\"2025-01-30 12:12:00 PM\"},{\"ScripCode\":40841,\"Open\":758.55,\"Close\":758,\"High\":758.55,\"Low\":758,\"Volume\":13200,\"Date\":\"2025-01-30 12:13:00 PM\"},{\"ScripCode\":40841,\"Open\":757.7,\"Close\":756.75,\"High\":757.7,\"Low\":756.55,\"Volume\":13200,\"Date\":\"2025-01-30 12:14:00 PM\"},{\"ScripCode\":40841,\"Open\":756.45,\"Close\":756.7,\"High\":756.9,\"Low\":756.4,\"Volume\":12375,\"Date\":\"2025-01-30 12:15:00 PM\"},{\"ScripCode\":40841,\"Open\":756.9,\"Close\":757.8,\"High\":757.8,\"Low\":756.9,\"Volume\":14850,\"Date\":\"2025-01-30 12:16:00 PM\"},{\"ScripCode\":40841,\"Open\":758,\"Close\":758.7,\"High\":758.7,\"Low\":757.95,\"Volume\":9900,\"Date\":\"2025-01-30 12:17:00 PM\"},{\"ScripCode\":40841,\"Open\":758.7,\"Close\":758.7,\"High\":758.7,\"Low\":758.7,\"Volume\":825,\"Date\":\"2025-01-30 12:18:00 PM\"},{\"ScripCode\":40841,\"Open\":758.6,\"Close\":758.3,\"High\":758.6,\"Low\":758.3,\"Volume\":126225,\"Date\":\"2025-01-30 12:19:00 PM\"},{\"ScripCode\":40841,\"Open\":758.3,\"Close\":758.3,\"High\":758.3,\"Low\":758.3,\"Volume\":32175,\"Date\":\"2025-01-30 12:20:00 PM\"},{\"ScripCode\":40841,\"Open\":759.2,\"Close\":759.45,\"High\":759.45,\"Low\":758.8,\"Volume\":9075,\"Date\":\"2025-01-30 12:21:00 PM\"},{\"ScripCode\":40841,\"Open\":758.9,\"Close\":758.85,\"High\":759.3,\"Low\":758.85,\"Volume\":15675,\"Date\":\"2025-01-30 12:22:00 PM\"},{\"ScripCode\":40841,\"Open\":758.85,\"Close\":758.9,\"High\":758.9,\"Low\":758.85,\"Volume\":9900,\"Date\":\"2025-01-30 12:23:00 PM\"},{\"ScripCode\":40841,\"Open\":758.9,\"Close\":758.4,\"High\":758.9,\"Low\":758.4,\"Volume\":2475,\"Date\":\"2025-01-30 12:24:00 PM\"},{\"ScripCode\":40841,\"Open\":758.55,\"Close\":759.1,\"High\":759.1,\"Low\":758.2,\"Volume\":7425,\"Date\":\"2025-01-30 12:25:00 PM\"},{\"ScripCode\":40841,\"Open\":758.7,\"Close\":758.7,\"High\":758.7,\"Low\":758.7,\"Volume\":2475,\"Date\":\"2025-01-30 12:26:00 PM\"},{\"ScripCode\":40841,\"Open\":758.45,\"Close\":758.7,\"High\":758.95,\"Low\":758.25,\"Volume\":8250,\"Date\":\"2025-01-30 12:27:00 PM\"},{\"ScripCode\":40841,\"Open\":758.8,\"Close\":758,\"High\":758.8,\"Low\":758,\"Volume\":12375,\"Date\":\"2025-01-30 12:28:00 PM\"},{\"ScripCode\":40841,\"Open\":758.2,\"Close\":758.2,\"High\":758.2,\"Low\":758.2,\"Volume\":825,\"Date\":\"2025-01-30 12:29:00 PM\"},{\"ScripCode\":40841,\"Open\":758.35,\"Close\":757.7,\"High\":758.35,\"Low\":757.7,\"Volume\":8250,\"Date\":\"2025-01-30 12:30:00 PM\"},{\"ScripCode\":40841,\"Open\":758.15,\"Close\":757.8,\"High\":758.15,\"Low\":757.8,\"Volume\":7425,\"Date\":\"2025-01-30 12:31:00 PM\"},{\"ScripCode\":40841,\"Open\":757.6,\"Close\":757.45,\"High\":757.6,\"Low\":757.45,\"Volume\":3300,\"Date\":\"2025-01-30 12:32:00 PM\"},{\"ScripCode\":40841,\"Open\":757.45,\"Close\":757.45,\"High\":757.45,\"Low\":757.45,\"Volume\":3300,\"Date\":\"2025-01-30 12:33:00 PM\"},{\"ScripCode\":40841,\"Open\":757.05,\"Close\":757.05,\"High\":757.05,\"Low\":757.05,\"Volume\":23100,\"Date\":\"2025-01-30 12:34:00 PM\"},{\"ScripCode\":40841,\"Open\":756.8,\"Close\":757,\"High\":757,\"Low\":756.8,\"Volume\":11550,\"Date\":\"2025-01-30 12:35:00 PM\"},{\"ScripCode\":40841,\"Open\":757.45,\"Close\":757.45,\"High\":757.45,\"Low\":757.45,\"Volume\":7425,\"Date\":\"2025-01-30 12:36:00 PM\"},{\"ScripCode\":40841,\"Open\":756.9,\"Close\":757.25,\"High\":757.25,\"Low\":756.9,\"Volume\":21450,\"Date\":\"2025-01-30 12:37:00 PM\"},{\"ScripCode\":40841,\"Open\":757.25,\"Close\":756.95,\"High\":757.45,\"Low\":756.9,\"Volume\":6600,\"Date\":\"2025-01-30 12:38:00 PM\"},{\"ScripCode\":40841,\"Open\":757.1,\"Close\":757.6,\"High\":757.6,\"Low\":757.1,\"Volume\":4950,\"Date\":\"2025-01-30 12:39:00 PM\"},{\"ScripCode\":40841,\"Open\":757.6,\"Close\":757.65,\"High\":757.65,\"Low\":757.6,\"Volume\":6600,\"Date\":\"2025-01-30 12:40:00 PM\"},{\"ScripCode\":40841,\"Open\":757.65,\"Close\":757.65,\"High\":757.65,\"Low\":757.65,\"Volume\":1650,\"Date\":\"2025-01-30 12:41:00 PM\"},{\"ScripCode\":40841,\"Open\":757.15,\"Close\":757.15,\"High\":757.15,\"Low\":757.15,\"Volume\":13200,\"Date\":\"2025-01-30 12:42:00 PM\"},{\"ScripCode\":40841,\"Open\":757.15,\"Close\":757.25,\"High\":757.4,\"Low\":757.15,\"Volume\":8250,\"Date\":\"2025-01-30 12:43:00 PM\"},{\"ScripCode\":40841,\"Open\":757.55,\"Close\":757.55,\"High\":757.55,\"Low\":757.55,\"Volume\":4125,\"Date\":\"2025-01-30 12:44:00 PM\"},{\"ScripCode\":40841,\"Open\":758,\"Close\":757.4,\"High\":758,\"Low\":757.4,\"Volume\":4950,\"Date\":\"2025-01-30 12:45:00 PM\"},{\"ScripCode\":40841,\"Open\":757.45,\"Close\":757.4,\"High\":757.45,\"Low\":757.4,\"Volume\":3300,\"Date\":\"2025-01-30 12:46:00 PM\"},{\"ScripCode\":40841,\"Open\":757.35,\"Close\":756.8,\"High\":757.35,\"Low\":756.8,\"Volume\":9075,\"Date\":\"2025-01-30 12:47:00 PM\"},{\"ScripCode\":40841,\"Open\":756.8,\"Close\":757,\"High\":757,\"Low\":756.8,\"Volume\":4125,\"Date\":\"2025-01-30 12:48:00 PM\"},{\"ScripCode\":40841,\"Open\":757,\"Close\":756.5,\"High\":757,\"Low\":756.5,\"Volume\":1650,\"Date\":\"2025-01-30 12:49:00 PM\"},{\"ScripCode\":40841,\"Open\":756.5,\"Close\":756.45,\"High\":756.5,\"Low\":756.45,\"Volume\":5775,\"Date\":\"2025-01-30 12:50:00 PM\"},{\"ScripCode\":40841,\"Open\":756.65,\"Close\":755.85,\"High\":756.65,\"Low\":755.85,\"Volume\":23925,\"Date\":\"2025-01-30 12:51:00 PM\"},{\"ScripCode\":40841,\"Open\":756.3,\"Close\":756.3,\"High\":756.3,\"Low\":756.3,\"Volume\":2475,\"Date\":\"2025-01-30 12:52:00 PM\"},{\"ScripCode\":40841,\"Open\":756.3,\"Close\":756.1,\"High\":756.3,\"Low\":756,\"Volume\":3300,\"Date\":\"2025-01-30 12:53:00 PM\"},{\"ScripCode\":40841,\"Open\":756,\"Close\":756,\"High\":756,\"Low\":756,\"Volume\":4125,\"Date\":\"2025-01-30 12:54:00 PM\"},{\"ScripCode\":40841,\"Open\":755.8,\"Close\":755.7,\"High\":756.15,\"Low\":755.7,\"Volume\":15675,\"Date\":\"2025-01-30 12:55:00 PM\"},{\"ScripCode\":40841,\"Open\":755.9,\"Close\":755.9,\"High\":755.9,\"Low\":755.9,\"Volume\":15675,\"Date\":\"2025-01-30 12:56:00 PM\"},{\"ScripCode\":40841,\"Open\":755.9,\"Close\":756.45,\"High\":756.45,\"Low\":755.9,\"Volume\":4125,\"Date\":\"2025-01-30 12:57:00 PM\"},{\"ScripCode\":40841,\"Open\":756.5,\"Close\":756.1,\"High\":756.7,\"Low\":756.1,\"Volume\":38775,\"Date\":\"2025-01-30 12:58:00 PM\"},{\"ScripCode\":40841,\"Open\":756.1,\"Close\":757,\"High\":757,\"Low\":756.1,\"Volume\":25575,\"Date\":\"2025-01-30 12:59:00 PM\"},{\"ScripCode\":40841,\"Open\":756.85,\"Close\":756.6,\"High\":756.85,\"Low\":756.6,\"Volume\":14850,\"Date\":\"2025-01-30 01:00:00 PM\"},{\"ScripCode\":40841,\"Open\":756.5,\"Close\":756.4,\"High\":756.5,\"Low\":756.25,\"Volume\":14850,\"Date\":\"2025-01-30 01:01:00 PM\"},{\"ScripCode\":40841,\"Open\":756.55,\"Close\":756.85,\"High\":756.85,\"Low\":756.55,\"Volume\":9075,\"Date\":\"2025-01-30 01:02:00 PM\"},{\"ScripCode\":40841,\"Open\":757.15,\"Close\":757.25,\"High\":757.25,\"Low\":757.15,\"Volume\":4950,\"Date\":\"2025-01-30 01:03:00 PM\"},{\"ScripCode\":40841,\"Open\":757.25,\"Close\":757.5,\"High\":757.5,\"Low\":757.25,\"Volume\":5775,\"Date\":\"2025-01-30 01:04:00 PM\"},{\"ScripCode\":40841,\"Open\":757.5,\"Close\":757.25,\"High\":757.5,\"Low\":756.75,\"Volume\":5775,\"Date\":\"2025-01-30 01:05:00 PM\"},{\"ScripCode\":40841,\"Open\":756.75,\"Close\":756.75,\"High\":756.75,\"Low\":756.75,\"Volume\":825,\"Date\":\"2025-01-30 01:06:00 PM\"},{\"ScripCode\":40841,\"Open\":757.3,\"Close\":757.25,\"High\":757.3,\"Low\":757.25,\"Volume\":4950,\"Date\":\"2025-01-30 01:07:00 PM\"},{\"ScripCode\":40841,\"Open\":757.1,\"Close\":757.05,\"High\":757.1,\"Low\":756.7,\"Volume\":4950,\"Date\":\"2025-01-30 01:08:00 PM\"},{\"ScripCode\":40841,\"Open\":757.2,\"Close\":757.2,\"High\":757.2,\"Low\":757.2,\"Volume\":3300,\"Date\":\"2025-01-30 01:09:00 PM\"},{\"ScripCode\":40841,\"Open\":757.35,\"Close\":757.5,\"High\":757.5,\"Low\":757.35,\"Volume\":13200,\"Date\":\"2025-01-30 01:10:00 PM\"},{\"ScripCode\":40841,\"Open\":757.15,\"Close\":757.15,\"High\":757.15,\"Low\":757.15,\"Volume\":8250,\"Date\":\"2025-01-30 01:11:00 PM\"},{\"ScripCode\":40841,\"Open\":757.55,\"Close\":757.15,\"High\":757.55,\"Low\":757.15,\"Volume\":18975,\"Date\":\"2025-01-30 01:12:00 PM\"},{\"ScripCode\":40841,\"Open\":757,\"Close\":757.25,\"High\":757.3,\"Low\":757,\"Volume\":10725,\"Date\":\"2025-01-30 01:13:00 PM\"},{\"ScripCode\":40841,\"Open\":757,\"Close\":757.6,\"High\":757.6,\"Low\":757,\"Volume\":10725,\"Date\":\"2025-01-30 01:14:00 PM\"},{\"ScripCode\":40841,\"Open\":757.3,\"Close\":757.15,\"High\":757.3,\"Low\":757.15,\"Volume\":10725,\"Date\":\"2025-01-30 01:15:00 PM\"},{\"ScripCode\":40841,\"Open\":757.7,\"Close\":757.35,\"High\":757.7,\"Low\":757.35,\"Volume\":13200,\"Date\":\"2025-01-30 01:16:00 PM\"},{\"ScripCode\":40841,\"Open\":757.3,\"Close\":757.4,\"High\":757.4,\"Low\":757.3,\"Volume\":9075,\"Date\":\"2025-01-30 01:17:00 PM\"},{\"ScripCode\":40841,\"Open\":757,\"Close\":757.15,\"High\":757.15,\"Low\":757,\"Volume\":12375,\"Date\":\"2025-01-30 01:18:00 PM\"},{\"ScripCode\":40841,\"Open\":757.05,\"Close\":756.75,\"High\":757.05,\"Low\":756.75,\"Volume\":6600,\"Date\":\"2025-01-30 01:19:00 PM\"},{\"ScripCode\":40841,\"Open\":756.6,\"Close\":757.35,\"High\":757.35,\"Low\":756.6,\"Volume\":18975,\"Date\":\"2025-01-30 01:20:00 PM\"},{\"ScripCode\":40841,\"Open\":757.35,\"Close\":757.5,\"High\":757.5,\"Low\":757.35,\"Volume\":25575,\"Date\":\"2025-01-30 01:21:00 PM\"},{\"ScripCode\":40841,\"Open\":757.2,\"Close\":757.15,\"High\":757.2,\"Low\":757.15,\"Volume\":9900,\"Date\":\"2025-01-30 01:22:00 PM\"},{\"ScripCode\":40841,\"Open\":756.4,\"Close\":756.15,\"High\":756.4,\"Low\":756.15,\"Volume\":14850,\"Date\":\"2025-01-30 01:23:00 PM\"},{\"ScripCode\":40841,\"Open\":756.25,\"Close\":756.25,\"High\":756.25,\"Low\":756.25,\"Volume\":4950,\"Date\":\"2025-01-30 01:24:00 PM\"},{\"ScripCode\":40841,\"Open\":755.7,\"Close\":755.95,\"High\":755.95,\"Low\":755.7,\"Volume\":10725,\"Date\":\"2025-01-30 01:25:00 PM\"},{\"ScripCode\":40841,\"Open\":755.55,\"Close\":754.4,\"High\":755.55,\"Low\":754.4,\"Volume\":31350,\"Date\":\"2025-01-30 01:26:00 PM\"},{\"ScripCode\":40841,\"Open\":754.3,\"Close\":754.3,\"High\":754.3,\"Low\":754.3,\"Volume\":13200,\"Date\":\"2025-01-30 01:27:00 PM\"},{\"ScripCode\":40841,\"Open\":753.8,\"Close\":753.8,\"High\":753.8,\"Low\":753.8,\"Volume\":9075,\"Date\":\"2025-01-30 01:28:00 PM\"},{\"ScripCode\":40841,\"Open\":753.8,\"Close\":753.6,\"High\":753.8,\"Low\":753.6,\"Volume\":10725,\"Date\":\"2025-01-30 01:29:00 PM\"},{\"ScripCode\":40841,\"Open\":753.6,\"Close\":753.75,\"High\":753.75,\"Low\":753.6,\"Volume\":9075,\"Date\":\"2025-01-30 01:30:00 PM\"},{\"ScripCode\":40841,\"Open\":753.75,\"Close\":754,\"High\":754,\"Low\":753.55,\"Volume\":26400,\"Date\":\"2025-01-30 01:31:00 PM\"},{\"ScripCode\":40841,\"Open\":754,\"Close\":751.7,\"High\":754,\"Low\":751.5,\"Volume\":45375,\"Date\":\"2025-01-30 01:32:00 PM\"},{\"ScripCode\":40841,\"Open\":751.95,\"Close\":752.55,\"High\":752.55,\"Low\":751.7,\"Volume\":10725,\"Date\":\"2025-01-30 01:33:00 PM\"},{\"ScripCode\":40841,\"Open\":752.85,\"Close\":750.75,\"High\":752.85,\"Low\":750.75,\"Volume\":112200,\"Date\":\"2025-01-30 01:34:00 PM\"},{\"ScripCode\":40841,\"Open\":750.75,\"Close\":750.9,\"High\":750.9,\"Low\":750.75,\"Volume\":15675,\"Date\":\"2025-01-30 01:35:00 PM\"},{\"ScripCode\":40841,\"Open\":751.2,\"Close\":751.5,\"High\":751.5,\"Low\":751.2,\"Volume\":3300,\"Date\":\"2025-01-30 01:36:00 PM\"},{\"ScripCode\":40841,\"Open\":751.5,\"Close\":752.3,\"High\":752.3,\"Low\":751.5,\"Volume\":5775,\"Date\":\"2025-01-30 01:37:00 PM\"},{\"ScripCode\":40841,\"Open\":752.1,\"Close\":752.45,\"High\":752.45,\"Low\":752.1,\"Volume\":14025,\"Date\":\"2025-01-30 01:38:00 PM\"},{\"ScripCode\":40841,\"Open\":752.45,\"Close\":752.8,\"High\":752.85,\"Low\":752.45,\"Volume\":3300,\"Date\":\"2025-01-30 01:39:00 PM\"},{\"ScripCode\":40841,\"Open\":752.35,\"Close\":752.45,\"High\":752.85,\"Low\":752.35,\"Volume\":13200,\"Date\":\"2025-01-30 01:40:00 PM\"},{\"ScripCode\":40841,\"Open\":752.25,\"Close\":752.2,\"High\":752.25,\"Low\":752.2,\"Volume\":4950,\"Date\":\"2025-01-30 01:41:00 PM\"},{\"ScripCode\":40841,\"Open\":752.25,\"Close\":752.15,\"High\":752.35,\"Low\":752.15,\"Volume\":8250,\"Date\":\"2025-01-30 01:42:00 PM\"},{\"ScripCode\":40841,\"Open\":752,\"Close\":753.25,\"High\":753.25,\"Low\":752,\"Volume\":14850,\"Date\":\"2025-01-30 01:43:00 PM\"},{\"ScripCode\":40841,\"Open\":753.3,\"Close\":752.6,\"High\":753.3,\"Low\":752.5,\"Volume\":6600,\"Date\":\"2025-01-30 01:44:00 PM\"},{\"ScripCode\":40841,\"Open\":752.7,\"Close\":752.7,\"High\":752.7,\"Low\":752.7,\"Volume\":1650,\"Date\":\"2025-01-30 01:46:00 PM\"},{\"ScripCode\":40841,\"Open\":752.2,\"Close\":752.55,\"High\":752.55,\"Low\":752.2,\"Volume\":2475,\"Date\":\"2025-01-30 01:47:00 PM\"},{\"ScripCode\":40841,\"Open\":752.55,\"Close\":752.55,\"High\":752.55,\"Low\":752.55,\"Volume\":825,\"Date\":\"2025-01-30 01:48:00 PM\"},{\"ScripCode\":40841,\"Open\":752.35,\"Close\":752.5,\"High\":752.5,\"Low\":752.35,\"Volume\":4950,\"Date\":\"2025-01-30 01:49:00 PM\"},{\"ScripCode\":40841,\"Open\":752.15,\"Close\":752.15,\"High\":752.15,\"Low\":752.15,\"Volume\":4125,\"Date\":\"2025-01-30 01:50:00 PM\"},{\"ScripCode\":40841,\"Open\":751.8,\"Close\":752,\"High\":752,\"Low\":751.8,\"Volume\":18150,\"Date\":\"2025-01-30 01:51:00 PM\"},{\"ScripCode\":40841,\"Open\":751.65,\"Close\":751.65,\"High\":751.65,\"Low\":751.65,\"Volume\":825,\"Date\":\"2025-01-30 01:52:00 PM\"},{\"ScripCode\":40841,\"Open\":751.45,\"Close\":751.35,\"High\":751.45,\"Low\":751.35,\"Volume\":22275,\"Date\":\"2025-01-30 01:53:00 PM\"},{\"ScripCode\":40841,\"Open\":751.2,\"Close\":750.3,\"High\":751.5,\"Low\":750.3,\"Volume\":15675,\"Date\":\"2025-01-30 01:55:00 PM\"},{\"ScripCode\":40841,\"Open\":750.35,\"Close\":750.4,\"High\":750.4,\"Low\":750.35,\"Volume\":10725,\"Date\":\"2025-01-30 01:56:00 PM\"},{\"ScripCode\":40841,\"Open\":749.65,\"Close\":749.7,\"High\":750.15,\"Low\":749.65,\"Volume\":17325,\"Date\":\"2025-01-30 01:57:00 PM\"},{\"ScripCode\":40841,\"Open\":749.75,\"Close\":750.1,\"High\":750.1,\"Low\":749.2,\"Volume\":23925,\"Date\":\"2025-01-30 01:58:00 PM\"},{\"ScripCode\":40841,\"Open\":749.95,\"Close\":750.45,\"High\":750.45,\"Low\":749.95,\"Volume\":14025,\"Date\":\"2025-01-30 01:59:00 PM\"},{\"ScripCode\":40841,\"Open\":750.5,\"Close\":750.6,\"High\":750.6,\"Low\":750.5,\"Volume\":2475,\"Date\":\"2025-01-30 02:00:00 PM\"},{\"ScripCode\":40841,\"Open\":750.6,\"Close\":750.5,\"High\":750.6,\"Low\":750.5,\"Volume\":10725,\"Date\":\"2025-01-30 02:01:00 PM\"},{\"ScripCode\":40841,\"Open\":750.5,\"Close\":749.65,\"High\":750.5,\"Low\":749.65,\"Volume\":14850,\"Date\":\"2025-01-30 02:02:00 PM\"},{\"ScripCode\":40841,\"Open\":749.65,\"Close\":749.85,\"High\":750,\"Low\":749.3,\"Volume\":11550,\"Date\":\"2025-01-30 02:03:00 PM\"},{\"ScripCode\":40841,\"Open\":749.75,\"Close\":749.55,\"High\":749.75,\"Low\":749.3,\"Volume\":7425,\"Date\":\"2025-01-30 02:04:00 PM\"},{\"ScripCode\":40841,\"Open\":749.15,\"Close\":749.35,\"High\":749.35,\"Low\":749.1,\"Volume\":10725,\"Date\":\"2025-01-30 02:05:00 PM\"},{\"ScripCode\":40841,\"Open\":749.15,\"Close\":748.8,\"High\":749.3,\"Low\":748.8,\"Volume\":18975,\"Date\":\"2025-01-30 02:06:00 PM\"},{\"ScripCode\":40841,\"Open\":748.35,\"Close\":747.2,\"High\":748.35,\"Low\":747.2,\"Volume\":30525,\"Date\":\"2025-01-30 02:07:00 PM\"},{\"ScripCode\":40841,\"Open\":747.8,\"Close\":746.65,\"High\":747.8,\"Low\":746.65,\"Volume\":51975,\"Date\":\"2025-01-30 02:08:00 PM\"},{\"ScripCode\":40841,\"Open\":747,\"Close\":747.05,\"High\":747.05,\"Low\":746.4,\"Volume\":54450,\"Date\":\"2025-01-30 02:09:00 PM\"},{\"ScripCode\":40841,\"Open\":746.65,\"Close\":747.85,\"High\":747.85,\"Low\":746.65,\"Volume\":14025,\"Date\":\"2025-01-30 02:10:00 PM\"},{\"ScripCode\":40841,\"Open\":747.85,\"Close\":744.7,\"High\":748.3,\"Low\":744.7,\"Volume\":231000,\"Date\":\"2025-01-30 02:11:00 PM\"},{\"ScripCode\":40841,\"Open\":745,\"Close\":746,\"High\":746,\"Low\":745,\"Volume\":64350,\"Date\":\"2025-01-30 02:12:00 PM\"},{\"ScripCode\":40841,\"Open\":745.8,\"Close\":745.7,\"High\":745.8,\"Low\":745.7,\"Volume\":78375,\"Date\":\"2025-01-30 02:13:00 PM\"},{\"ScripCode\":40841,\"Open\":744.95,\"Close\":744.65,\"High\":744.95,\"Low\":744.65,\"Volume\":6600,\"Date\":\"2025-01-30 02:14:00 PM\"},{\"ScripCode\":40841,\"Open\":744.45,\"Close\":744,\"High\":744.85,\"Low\":744,\"Volume\":33000,\"Date\":\"2025-01-30 02:15:00 PM\"},{\"ScripCode\":40841,\"Open\":743.9,\"Close\":744.7,\"High\":744.7,\"Low\":743.9,\"Volume\":50325,\"Date\":\"2025-01-30 02:16:00 PM\"},{\"ScripCode\":40841,\"Open\":745.05,\"Close\":746,\"High\":746,\"Low\":745.05,\"Volume\":33825,\"Date\":\"2025-01-30 02:17:00 PM\"},{\"ScripCode\":40841,\"Open\":746.75,\"Close\":747.4,\"High\":748.05,\"Low\":746.65,\"Volume\":27225,\"Date\":\"2025-01-30 02:18:00 PM\"},{\"ScripCode\":40841,\"Open\":748.25,\"Close\":747.5,\"High\":748.25,\"Low\":747.5,\"Volume\":8250,\"Date\":\"2025-01-30 02:19:00 PM\"},{\"ScripCode\":40841,\"Open\":747.55,\"Close\":746.9,\"High\":747.55,\"Low\":746.9,\"Volume\":7425,\"Date\":\"2025-01-30 02:20:00 PM\"},{\"ScripCode\":40841,\"Open\":747.8,\"Close\":748.15,\"High\":748.15,\"Low\":747.8,\"Volume\":11550,\"Date\":\"2025-01-30 02:21:00 PM\"},{\"ScripCode\":40841,\"Open\":747.65,\"Close\":748.1,\"High\":748.1,\"Low\":747.65,\"Volume\":8250,\"Date\":\"2025-01-30 02:22:00 PM\"},{\"ScripCode\":40841,\"Open\":747.4,\"Close\":747.9,\"High\":747.9,\"Low\":747.4,\"Volume\":12375,\"Date\":\"2025-01-30 02:23:00 PM\"},{\"ScripCode\":40841,\"Open\":747.35,\"Close\":747.3,\"High\":747.35,\"Low\":747.3,\"Volume\":42900,\"Date\":\"2025-01-30 02:24:00 PM\"},{\"ScripCode\":40841,\"Open\":747.4,\"Close\":747.1,\"High\":747.4,\"Low\":747.1,\"Volume\":6600,\"Date\":\"2025-01-30 02:25:00 PM\"},{\"ScripCode\":40841,\"Open\":746.75,\"Close\":746.75,\"High\":746.75,\"Low\":746.75,\"Volume\":8250,\"Date\":\"2025-01-30 02:26:00 PM\"},{\"ScripCode\":40841,\"Open\":747.6,\"Close\":747.9,\"High\":747.9,\"Low\":747.6,\"Volume\":10725,\"Date\":\"2025-01-30 02:27:00 PM\"},{\"ScripCode\":40841,\"Open\":748.2,\"Close\":748,\"High\":748.2,\"Low\":748,\"Volume\":12375,\"Date\":\"2025-01-30 02:28:00 PM\"},{\"ScripCode\":40841,\"Open\":748.55,\"Close\":748.6,\"High\":748.6,\"Low\":748.55,\"Volume\":7425,\"Date\":\"2025-01-30 02:29:00 PM\"},{\"ScripCode\":40841,\"Open\":746.9,\"Close\":747.4,\"High\":747.4,\"Low\":746.9,\"Volume\":26400,\"Date\":\"2025-01-30 02:30:00 PM\"},{\"ScripCode\":40841,\"Open\":747.4,\"Close\":747.3,\"High\":747.4,\"Low\":747,\"Volume\":6600,\"Date\":\"2025-01-30 02:31:00 PM\"},{\"ScripCode\":40841,\"Open\":746.9,\"Close\":746.9,\"High\":746.9,\"Low\":746.9,\"Volume\":1650,\"Date\":\"2025-01-30 02:32:00 PM\"},{\"ScripCode\":40841,\"Open\":747,\"Close\":746.5,\"High\":747,\"Low\":746.5,\"Volume\":32175,\"Date\":\"2025-01-30 02:33:00 PM\"},{\"ScripCode\":40841,\"Open\":747.15,\"Close\":746.95,\"High\":747.15,\"Low\":746.7,\"Volume\":27225,\"Date\":\"2025-01-30 02:34:00 PM\"},{\"ScripCode\":40841,\"Open\":746.95,\"Close\":747.45,\"High\":747.45,\"Low\":746.95,\"Volume\":4950,\"Date\":\"2025-01-30 02:35:00 PM\"},{\"ScripCode\":40841,\"Open\":746.9,\"Close\":747.65,\"High\":747.65,\"Low\":746.9,\"Volume\":19800,\"Date\":\"2025-01-30 02:36:00 PM\"},{\"ScripCode\":40841,\"Open\":747.6,\"Close\":747.55,\"High\":747.6,\"Low\":747.3,\"Volume\":8250,\"Date\":\"2025-01-30 02:37:00 PM\"},{\"ScripCode\":40841,\"Open\":748,\"Close\":747.95,\"High\":748,\"Low\":747.95,\"Volume\":16500,\"Date\":\"2025-01-30 02:38:00 PM\"},{\"ScripCode\":40841,\"Open\":747.95,\"Close\":747.9,\"High\":747.95,\"Low\":747.9,\"Volume\":16500,\"Date\":\"2025-01-30 02:39:00 PM\"},{\"ScripCode\":40841,\"Open\":747.6,\"Close\":746.75,\"High\":747.6,\"Low\":746.75,\"Volume\":49500,\"Date\":\"2025-01-30 02:40:00 PM\"},{\"ScripCode\":40841,\"Open\":746.2,\"Close\":746.2,\"High\":746.3,\"Low\":745.4,\"Volume\":109725,\"Date\":\"2025-01-30 02:41:00 PM\"},{\"ScripCode\":40841,\"Open\":745.85,\"Close\":746,\"High\":746.3,\"Low\":745.5,\"Volume\":26400,\"Date\":\"2025-01-30 02:42:00 PM\"},{\"ScripCode\":40841,\"Open\":746.35,\"Close\":746.35,\"High\":746.6,\"Low\":745.8,\"Volume\":51975,\"Date\":\"2025-01-30 02:43:00 PM\"},{\"ScripCode\":40841,\"Open\":746.05,\"Close\":745.75,\"High\":746.2,\"Low\":745,\"Volume\":49500,\"Date\":\"2025-01-30 02:44:00 PM\"},{\"ScripCode\":40841,\"Open\":745.75,\"Close\":746.6,\"High\":746.6,\"Low\":745.55,\"Volume\":14025,\"Date\":\"2025-01-30 02:45:00 PM\"},{\"ScripCode\":40841,\"Open\":747.05,\"Close\":747.25,\"High\":747.75,\"Low\":747.05,\"Volume\":26400,\"Date\":\"2025-01-30 02:46:00 PM\"},{\"ScripCode\":40841,\"Open\":747.35,\"Close\":747.35,\"High\":747.35,\"Low\":747.35,\"Volume\":9900,\"Date\":\"2025-01-30 02:47:00 PM\"},{\"ScripCode\":40841,\"Open\":748.25,\"Close\":748.5,\"High\":748.5,\"Low\":748.25,\"Volume\":19800,\"Date\":\"2025-01-30 02:48:00 PM\"},{\"ScripCode\":40841,\"Open\":748.05,\"Close\":748.3,\"High\":748.3,\"Low\":747.95,\"Volume\":7425,\"Date\":\"2025-01-30 02:49:00 PM\"},{\"ScripCode\":40841,\"Open\":748,\"Close\":748.5,\"High\":748.5,\"Low\":748,\"Volume\":8250,\"Date\":\"2025-01-30 02:50:00 PM\"},{\"ScripCode\":40841,\"Open\":748.35,\"Close\":748.3,\"High\":748.35,\"Low\":748.25,\"Volume\":3300,\"Date\":\"2025-01-30 02:51:00 PM\"},{\"ScripCode\":40841,\"Open\":747.65,\"Close\":748.4,\"High\":748.4,\"Low\":747.65,\"Volume\":19800,\"Date\":\"2025-01-30 02:52:00 PM\"},{\"ScripCode\":40841,\"Open\":749,\"Close\":749,\"High\":749.45,\"Low\":749,\"Volume\":26400,\"Date\":\"2025-01-30 02:53:00 PM\"},{\"ScripCode\":40841,\"Open\":749.6,\"Close\":749.15,\"High\":749.9,\"Low\":749.15,\"Volume\":7425,\"Date\":\"2025-01-30 02:54:00 PM\"},{\"ScripCode\":40841,\"Open\":748.85,\"Close\":748.95,\"High\":749.85,\"Low\":748.85,\"Volume\":14850,\"Date\":\"2025-01-30 02:55:00 PM\"},{\"ScripCode\":40841,\"Open\":748.9,\"Close\":748.95,\"High\":749.2,\"Low\":748.9,\"Volume\":5775,\"Date\":\"2025-01-30 02:56:00 PM\"},{\"ScripCode\":40841,\"Open\":748.95,\"Close\":749.4,\"High\":749.4,\"Low\":748.95,\"Volume\":9900,\"Date\":\"2025-01-30 02:57:00 PM\"},{\"ScripCode\":40841,\"Open\":749,\"Close\":749.5,\"High\":749.5,\"Low\":749,\"Volume\":6600,\"Date\":\"2025-01-30 02:58:00 PM\"},{\"ScripCode\":40841,\"Open\":748.9,\"Close\":749.65,\"High\":749.65,\"Low\":748.9,\"Volume\":16500,\"Date\":\"2025-01-30 02:59:00 PM\"},{\"ScripCode\":40841,\"Open\":750,\"Close\":749.75,\"High\":750,\"Low\":749.75,\"Volume\":26400,\"Date\":\"2025-01-30 03:00:00 PM\"},{\"ScripCode\":40841,\"Open\":749.95,\"Close\":750.8,\"High\":750.8,\"Low\":749.95,\"Volume\":23100,\"Date\":\"2025-01-30 03:01:00 PM\"},{\"ScripCode\":40841,\"Open\":751.25,\"Close\":751.5,\"High\":751.6,\"Low\":751.05,\"Volume\":22275,\"Date\":\"2025-01-30 03:02:00 PM\"},{\"ScripCode\":40841,\"Open\":751.3,\"Close\":751.2,\"High\":752,\"Low\":750.7,\"Volume\":14025,\"Date\":\"2025-01-30 03:03:00 PM\"},{\"ScripCode\":40841,\"Open\":750.65,\"Close\":751.7,\"High\":752.2,\"Low\":750.65,\"Volume\":29700,\"Date\":\"2025-01-30 03:04:00 PM\"},{\"ScripCode\":40841,\"Open\":752.35,\"Close\":751.9,\"High\":752.35,\"Low\":751.4,\"Volume\":23100,\"Date\":\"2025-01-30 03:05:00 PM\"},{\"ScripCode\":40841,\"Open\":752,\"Close\":752.25,\"High\":752.25,\"Low\":752,\"Volume\":33825,\"Date\":\"2025-01-30 03:06:00 PM\"},{\"ScripCode\":40841,\"Open\":751.35,\"Close\":751.55,\"High\":752,\"Low\":751.25,\"Volume\":34650,\"Date\":\"2025-01-30 03:07:00 PM\"},{\"ScripCode\":40841,\"Open\":751.55,\"Close\":750.5,\"High\":751.9,\"Low\":749.9,\"Volume\":116325,\"Date\":\"2025-01-30 03:08:00 PM\"},{\"ScripCode\":40841,\"Open\":749.65,\"Close\":750.3,\"High\":750.5,\"Low\":749.65,\"Volume\":36300,\"Date\":\"2025-01-30 03:09:00 PM\"},{\"ScripCode\":40841,\"Open\":750.35,\"Close\":750.3,\"High\":750.35,\"Low\":750.3,\"Volume\":46200,\"Date\":\"2025-01-30 03:10:00 PM\"},{\"ScripCode\":40841,\"Open\":749.75,\"Close\":748.7,\"High\":749.75,\"Low\":748.7,\"Volume\":23925,\"Date\":\"2025-01-30 03:11:00 PM\"},{\"ScripCode\":40841,\"Open\":749,\"Close\":749.45,\"High\":749.45,\"Low\":749,\"Volume\":30525,\"Date\":\"2025-01-30 03:12:00 PM\"},{\"ScripCode\":40841,\"Open\":749.1,\"Close\":749.4,\"High\":749.4,\"Low\":748.85,\"Volume\":21450,\"Date\":\"2025-01-30 03:13:00 PM\"},{\"ScripCode\":40841,\"Open\":749.25,\"Close\":748.7,\"High\":749.3,\"Low\":748.65,\"Volume\":36300,\"Date\":\"2025-01-30 03:14:00 PM\"},{\"ScripCode\":40841,\"Open\":749,\"Close\":748.7,\"High\":749.45,\"Low\":748.7,\"Volume\":99000,\"Date\":\"2025-01-30 03:15:00 PM\"},{\"ScripCode\":40841,\"Open\":748.4,\"Close\":748.15,\"High\":748.4,\"Low\":748.15,\"Volume\":40425,\"Date\":\"2025-01-30 03:16:00 PM\"},{\"ScripCode\":40841,\"Open\":747.75,\"Close\":748.35,\"High\":748.35,\"Low\":747.75,\"Volume\":39600,\"Date\":\"2025-01-30 03:17:00 PM\"},{\"ScripCode\":40841,\"Open\":748,\"Close\":748.25,\"High\":748.25,\"Low\":748,\"Volume\":17325,\"Date\":\"2025-01-30 03:18:00 PM\"},{\"ScripCode\":40841,\"Open\":749.4,\"Close\":748.7,\"High\":749.5,\"Low\":748.7,\"Volume\":58575,\"Date\":\"2025-01-30 03:19:00 PM\"},{\"ScripCode\":40841,\"Open\":749,\"Close\":748.5,\"High\":749.7,\"Low\":748.5,\"Volume\":95700,\"Date\":\"2025-01-30 03:20:00 PM\"},{\"ScripCode\":40841,\"Open\":748.5,\"Close\":749.65,\"High\":749.65,\"Low\":748.5,\"Volume\":45375,\"Date\":\"2025-01-30 03:21:00 PM\"},{\"ScripCode\":40841,\"Open\":749.35,\"Close\":749.2,\"High\":749.55,\"Low\":749.2,\"Volume\":20625,\"Date\":\"2025-01-30 03:22:00 PM\"},{\"ScripCode\":40841,\"Open\":749.6,\"Close\":749.5,\"High\":749.6,\"Low\":749.5,\"Volume\":14025,\"Date\":\"2025-01-30 03:23:00 PM\"},{\"ScripCode\":40841,\"Open\":749.75,\"Close\":749.75,\"High\":749.75,\"Low\":749.75,\"Volume\":4125,\"Date\":\"2025-01-30 03:24:00 PM\"},{\"ScripCode\":40841,\"Open\":749.8,\"Close\":749.55,\"High\":749.8,\"Low\":749.55,\"Volume\":29700,\"Date\":\"2025-01-30 03:25:00 PM\"},{\"ScripCode\":40841,\"Open\":749.3,\"Close\":750.35,\"High\":750.55,\"Low\":749.3,\"Volume\":11550,\"Date\":\"2025-01-30 03:26:00 PM\"},{\"ScripCode\":40841,\"Open\":749.1,\"Close\":750.15,\"High\":750.55,\"Low\":749.1,\"Volume\":12375,\"Date\":\"2025-01-30 03:27:00 PM\"},{\"ScripCode\":40841,\"Open\":749.95,\"Close\":750,\"High\":750,\"Low\":749.5,\"Volume\":35475,\"Date\":\"2025-01-30 03:28:00 PM\"},{\"ScripCode\":40841,\"Open\":750.45,\"Close\":748.05,\"High\":750.45,\"Low\":748.05,\"Volume\":33000,\"Date\":\"2025-01-30 03:29:00 PM\"}],\"27-02-2025\":[{\"ScripCode\":38468,\"Open\":678.45,\"Close\":678.45,\"High\":679.3,\"Low\":677.55,\"Volume\":351450,\"Date\":\"2025-02-24 09:15:00 AM\"},{\"ScripCode\":38468,\"Open\":679.85,\"Close\":676.85,\"High\":679.85,\"Low\":676.8,\"Volume\":106425,\"Date\":\"2025-02-24 09:16:00 AM\"},{\"ScripCode\":38468,\"Open\":673.7,\"Close\":672,\"High\":673.7,\"Low\":671.15,\"Volume\":189750,\"Date\":\"2025-02-24 09:17:00 AM\"},{\"ScripCode\":38468,\"Open\":670.95,\"Close\":670.45,\"High\":670.95,\"Low\":670.2,\"Volume\":504900,\"Date\":\"2025-02-24 09:18:00 AM\"},{\"ScripCode\":38468,\"Open\":671.3,\"Close\":669.55,\"High\":671.3,\"Low\":669.4,\"Volume\":93225,\"Date\":\"2025-02-24 09:19:00 AM\"},{\"ScripCode\":38468,\"Open\":669.8,\"Close\":668.9,\"High\":670,\"Low\":667.8,\"Volume\":141900,\"Date\":\"2025-02-24 09:20:00 AM\"},{\"ScripCode\":38468,\"Open\":668.9,\"Close\":668.6,\"High\":669.8,\"Low\":668.6,\"Volume\":80850,\"Date\":\"2025-02-24 09:21:00 AM\"},{\"ScripCode\":38468,\"Open\":668.6,\"Close\":669.1,\"High\":669.9,\"Low\":668.55,\"Volume\":52800,\"Date\":\"2025-02-24 09:22:00 AM\"},{\"ScripCode\":38468,\"Open\":669.2,\"Close\":670.4,\"High\":670.5,\"Low\":669,\"Volume\":160875,\"Date\":\"2025-02-24 09:23:00 AM\"},{\"ScripCode\":38468,\"Open\":670.65,\"Close\":670.65,\"High\":670.65,\"Low\":669.25,\"Volume\":25575,\"Date\":\"2025-02-24 09:24:00 AM\"},{\"ScripCode\":38468,\"Open\":671.2,\"Close\":670.85,\"High\":671.95,\"Low\":670.85,\"Volume\":68475,\"Date\":\"2025-02-24 09:25:00 AM\"},{\"ScripCode\":38468,\"Open\":670.85,\"Close\":668.55,\"High\":670.85,\"Low\":668.55,\"Volume\":56925,\"Date\":\"2025-02-24 09:26:00 AM\"},{\"ScripCode\":38468,\"Open\":668.55,\"Close\":672.7,\"High\":673,\"Low\":668.55,\"Volume\":56100,\"Date\":\"2025-02-24 09:27:00 AM\"},{\"ScripCode\":38468,\"Open\":673,\"Close\":673.3,\"High\":673.7,\"Low\":672.6,\"Volume\":67650,\"Date\":\"2025-02-24 09:28:00 AM\"},{\"ScripCode\":38468,\"Open\":673.3,\"Close\":672.65,\"High\":673.7,\"Low\":672.2,\"Volume\":84975,\"Date\":\"2025-02-24 09:29:00 AM\"},{\"ScripCode\":38468,\"Open\":673.3,\"Close\":674.8,\"High\":676.25,\"Low\":673.3,\"Volume\":91575,\"Date\":\"2025-02-24 09:30:00 AM\"},{\"ScripCode\":38468,\"Open\":675,\"Close\":675.45,\"High\":675.85,\"Low\":673.9,\"Volume\":59400,\"Date\":\"2025-02-24 09:31:00 AM\"},{\"ScripCode\":38468,\"Open\":675.05,\"Close\":676.15,\"High\":676.35,\"Low\":674.45,\"Volume\":33825,\"Date\":\"2025-02-24 09:32:00 AM\"},{\"ScripCode\":38468,\"Open\":676.05,\"Close\":678.15,\"High\":678.15,\"Low\":675.75,\"Volume\":49500,\"Date\":\"2025-02-24 09:33:00 AM\"},{\"ScripCode\":38468,\"Open\":678.15,\"Close\":677.45,\"High\":678.55,\"Low\":676.8,\"Volume\":46200,\"Date\":\"2025-02-24 09:34:00 AM\"},{\"ScripCode\":38468,\"Open\":677.85,\"Close\":678,\"High\":678.4,\"Low\":677.5,\"Volume\":45375,\"Date\":\"2025-02-24 09:35:00 AM\"},{\"ScripCode\":38468,\"Open\":677.8,\"Close\":677.8,\"High\":678.1,\"Low\":677.55,\"Volume\":40425,\"Date\":\"2025-02-24 09:36:00 AM\"},{\"ScripCode\":38468,\"Open\":677.8,\"Close\":675.85,\"High\":677.8,\"Low\":675.85,\"Volume\":51150,\"Date\":\"2025-02-24 09:37:00 AM\"},{\"ScripCode\":38468,\"Open\":676.15,\"Close\":674.5,\"High\":676.15,\"Low\":674.05,\"Volume\":33000,\"Date\":\"2025-02-24 09:38:00 AM\"},{\"ScripCode\":38468,\"Open\":674.5,\"Close\":674.35,\"High\":675,\"Low\":674.35,\"Volume\":20625,\"Date\":\"2025-02-24 09:39:00 AM\"},{\"ScripCode\":38468,\"Open\":674.35,\"Close\":673.65,\"High\":674.35,\"Low\":673.65,\"Volume\":33825,\"Date\":\"2025-02-24 09:40:00 AM\"},{\"ScripCode\":38468,\"Open\":672.9,\"Close\":672.6,\"High\":672.9,\"Low\":672.5,\"Volume\":23100,\"Date\":\"2025-02-24 09:41:00 AM\"},{\"ScripCode\":38468,\"Open\":672.2,\"Close\":672.8,\"High\":673,\"Low\":671.9,\"Volume\":23100,\"Date\":\"2025-02-24 09:42:00 AM\"},{\"ScripCode\":38468,\"Open\":672.55,\"Close\":672,\"High\":673,\"Low\":672,\"Volume\":27225,\"Date\":\"2025-02-24 09:43:00 AM\"},{\"ScripCode\":38468,\"Open\":672,\"Close\":672.65,\"High\":673.3,\"Low\":672,\"Volume\":53625,\"Date\":\"2025-02-24 09:44:00 AM\"},{\"ScripCode\":38468,\"Open\":672.65,\"Close\":673.85,\"High\":673.85,\"Low\":672.65,\"Volume\":20625,\"Date\":\"2025-02-24 09:45:00 AM\"},{\"ScripCode\":38468,\"Open\":673.85,\"Close\":675,\"High\":675,\"Low\":673.75,\"Volume\":27225,\"Date\":\"2025-02-24 09:46:00 AM\"},{\"ScripCode\":38468,\"Open\":675,\"Close\":676,\"High\":676.1,\"Low\":674.5,\"Volume\":47850,\"Date\":\"2025-02-24 09:47:00 AM\"},{\"ScripCode\":38468,\"Open\":676,\"Close\":675.45,\"High\":676,\"Low\":675.15,\"Volume\":22275,\"Date\":\"2025-02-24 09:48:00 AM\"},{\"ScripCode\":38468,\"Open\":675,\"Close\":675.05,\"High\":675.55,\"Low\":675,\"Volume\":10725,\"Date\":\"2025-02-24 09:49:00 AM\"},{\"ScripCode\":38468,\"Open\":675.05,\"Close\":675,\"High\":675.05,\"Low\":674.8,\"Volume\":17325,\"Date\":\"2025-02-24 09:50:00 AM\"},{\"ScripCode\":38468,\"Open\":675,\"Close\":674.95,\"High\":675,\"Low\":674.25,\"Volume\":18150,\"Date\":\"2025-02-24 09:51:00 AM\"},{\"ScripCode\":38468,\"Open\":674.85,\"Close\":675.8,\"High\":676.3,\"Low\":674.85,\"Volume\":47850,\"Date\":\"2025-02-24 09:52:00 AM\"},{\"ScripCode\":38468,\"Open\":675.8,\"Close\":676.6,\"High\":676.6,\"Low\":675.8,\"Volume\":39600,\"Date\":\"2025-02-24 09:53:00 AM\"},{\"ScripCode\":38468,\"Open\":676.6,\"Close\":676.9,\"High\":677.25,\"Low\":676.5,\"Volume\":18975,\"Date\":\"2025-02-24 09:54:00 AM\"},{\"ScripCode\":38468,\"Open\":676.9,\"Close\":677.4,\"High\":677.9,\"Low\":676.85,\"Volume\":33000,\"Date\":\"2025-02-24 09:55:00 AM\"},{\"ScripCode\":38468,\"Open\":677,\"Close\":675.65,\"High\":677.2,\"Low\":675.25,\"Volume\":18975,\"Date\":\"2025-02-24 09:56:00 AM\"},{\"ScripCode\":38468,\"Open\":675.65,\"Close\":676.55,\"High\":676.55,\"Low\":675.65,\"Volume\":115500,\"Date\":\"2025-02-24 09:57:00 AM\"},{\"ScripCode\":38468,\"Open\":676.55,\"Close\":676.5,\"High\":676.85,\"Low\":676.45,\"Volume\":25575,\"Date\":\"2025-02-24 09:58:00 AM\"},{\"ScripCode\":38468,\"Open\":676.3,\"Close\":675.85,\"High\":676.5,\"Low\":675.85,\"Volume\":20625,\"Date\":\"2025-02-24 09:59:00 AM\"},{\"ScripCode\":38468,\"Open\":675.85,\"Close\":675.65,\"High\":676.8,\"Low\":675.2,\"Volume\":15675,\"Date\":\"2025-02-24 10:00:00 AM\"},{\"ScripCode\":38468,\"Open\":675.65,\"Close\":675.45,\"High\":675.65,\"Low\":675,\"Volume\":47025,\"Date\":\"2025-02-24 10:01:00 AM\"},{\"ScripCode\":38468,\"Open\":675.45,\"Close\":675.7,\"High\":675.75,\"Low\":675.45,\"Volume\":31350,\"Date\":\"2025-02-24 10:02:00 AM\"},{\"ScripCode\":38468,\"Open\":675.7,\"Close\":675.2,\"High\":675.7,\"Low\":675.2,\"Volume\":9900,\"Date\":\"2025-02-24 10:03:00 AM\"},{\"ScripCode\":38468,\"Open\":675.2,\"Close\":676,\"High\":676.15,\"Low\":675.2,\"Volume\":22275,\"Date\":\"2025-02-24 10:04:00 AM\"},{\"ScripCode\":38468,\"Open\":676,\"Close\":675,\"High\":676,\"Low\":674.85,\"Volume\":10725,\"Date\":\"2025-02-24 10:05:00 AM\"},{\"ScripCode\":38468,\"Open\":675,\"Close\":674.6,\"High\":675.4,\"Low\":674.2,\"Volume\":66000,\"Date\":\"2025-02-24 10:06:00 AM\"},{\"ScripCode\":38468,\"Open\":674.5,\"Close\":673.65,\"High\":675,\"Low\":673.65,\"Volume\":18150,\"Date\":\"2025-02-24 10:07:00 AM\"},{\"ScripCode\":38468,\"Open\":673.65,\"Close\":674.7,\"High\":674.7,\"Low\":673.65,\"Volume\":24750,\"Date\":\"2025-02-24 10:08:00 AM\"},{\"ScripCode\":38468,\"Open\":674.95,\"Close\":675.5,\"High\":675.5,\"Low\":674.85,\"Volume\":17325,\"Date\":\"2025-02-24 10:09:00 AM\"},{\"ScripCode\":38468,\"Open\":675.5,\"Close\":677.75,\"High\":677.8,\"Low\":675.5,\"Volume\":33000,\"Date\":\"2025-02-24 10:10:00 AM\"},{\"ScripCode\":38468,\"Open\":677.6,\"Close\":676,\"High\":677.6,\"Low\":675.9,\"Volume\":14025,\"Date\":\"2025-02-24 10:11:00 AM\"},{\"ScripCode\":38468,\"Open\":676,\"Close\":676.85,\"High\":677.4,\"Low\":676,\"Volume\":34650,\"Date\":\"2025-02-24 10:12:00 AM\"},{\"ScripCode\":38468,\"Open\":676.85,\"Close\":675.9,\"High\":676.85,\"Low\":675.9,\"Volume\":15675,\"Date\":\"2025-02-24 10:13:00 AM\"},{\"ScripCode\":38468,\"Open\":675.9,\"Close\":675.85,\"High\":675.9,\"Low\":675.25,\"Volume\":11550,\"Date\":\"2025-02-24 10:14:00 AM\"},{\"ScripCode\":38468,\"Open\":675.85,\"Close\":675,\"High\":675.85,\"Low\":675,\"Volume\":9075,\"Date\":\"2025-02-24 10:15:00 AM\"},{\"ScripCode\":38468,\"Open\":675,\"Close\":675.75,\"High\":675.75,\"Low\":675,\"Volume\":23925,\"Date\":\"2025-02-24 10:16:00 AM\"},{\"ScripCode\":38468,\"Open\":675.75,\"Close\":675.75,\"High\":675.75,\"Low\":675.55,\"Volume\":25575,\"Date\":\"2025-02-24 10:17:00 AM\"},{\"ScripCode\":38468,\"Open\":676.3,\"Close\":675.2,\"High\":676.3,\"Low\":675.2,\"Volume\":25575,\"Date\":\"2025-02-24 10:18:00 AM\"},{\"ScripCode\":38468,\"Open\":675.2,\"Close\":676,\"High\":676,\"Low\":675,\"Volume\":22275,\"Date\":\"2025-02-24 10:19:00 AM\"},{\"ScripCode\":38468,\"Open\":676,\"Close\":676.4,\"High\":676.55,\"Low\":676,\"Volume\":20625,\"Date\":\"2025-02-24 10:20:00 AM\"},{\"ScripCode\":38468,\"Open\":676.4,\"Close\":676.2,\"High\":676.55,\"Low\":675.7,\"Volume\":39600,\"Date\":\"2025-02-24 10:21:00 AM\"},{\"ScripCode\":38468,\"Open\":676.2,\"Close\":676,\"High\":676.2,\"Low\":676,\"Volume\":14850,\"Date\":\"2025-02-24 10:22:00 AM\"},{\"ScripCode\":38468,\"Open\":676,\"Close\":674,\"High\":676,\"Low\":673.75,\"Volume\":24750,\"Date\":\"2025-02-24 10:23:00 AM\"},{\"ScripCode\":38468,\"Open\":674,\"Close\":673.9,\"High\":674.45,\"Low\":673.9,\"Volume\":34650,\"Date\":\"2025-02-24 10:24:00 AM\"},{\"ScripCode\":38468,\"Open\":674.35,\"Close\":674.7,\"High\":674.7,\"Low\":674.35,\"Volume\":19800,\"Date\":\"2025-02-24 10:25:00 AM\"},{\"ScripCode\":38468,\"Open\":674.5,\"Close\":675.3,\"High\":675.3,\"Low\":673.85,\"Volume\":18150,\"Date\":\"2025-02-24 10:26:00 AM\"},{\"ScripCode\":38468,\"Open\":675,\"Close\":674.25,\"High\":675,\"Low\":674.25,\"Volume\":21450,\"Date\":\"2025-02-24 10:27:00 AM\"},{\"ScripCode\":38468,\"Open\":675,\"Close\":675.35,\"High\":675.45,\"Low\":675,\"Volume\":33000,\"Date\":\"2025-02-24 10:28:00 AM\"},{\"ScripCode\":38468,\"Open\":675.35,\"Close\":675.2,\"High\":675.55,\"Low\":675.2,\"Volume\":8250,\"Date\":\"2025-02-24 10:29:00 AM\"},{\"ScripCode\":38468,\"Open\":675,\"Close\":675.6,\"High\":675.95,\"Low\":675,\"Volume\":22275,\"Date\":\"2025-02-24 10:30:00 AM\"},{\"ScripCode\":38468,\"Open\":675.6,\"Close\":675.65,\"High\":675.65,\"Low\":675.6,\"Volume\":9075,\"Date\":\"2025-02-24 10:31:00 AM\"},{\"ScripCode\":38468,\"Open\":675.65,\"Close\":675.2,\"High\":675.75,\"Low\":675.15,\"Volume\":27225,\"Date\":\"2025-02-24 10:32:00 AM\"},{\"ScripCode\":38468,\"Open\":675.2,\"Close\":675.6,\"High\":675.65,\"Low\":675.2,\"Volume\":14025,\"Date\":\"2025-02-24 10:33:00 AM\"},{\"ScripCode\":38468,\"Open\":675.6,\"Close\":675.3,\"High\":675.7,\"Low\":675.3,\"Volume\":11550,\"Date\":\"2025-02-24 10:34:00 AM\"},{\"ScripCode\":38468,\"Open\":675.3,\"Close\":675.3,\"High\":675.3,\"Low\":675.3,\"Volume\":7425,\"Date\":\"2025-02-24 10:35:00 AM\"},{\"ScripCode\":38468,\"Open\":675.3,\"Close\":674.75,\"High\":675.7,\"Low\":674.75,\"Volume\":57750,\"Date\":\"2025-02-24 10:36:00 AM\"},{\"ScripCode\":38468,\"Open\":674.75,\"Close\":674.55,\"High\":674.75,\"Low\":674.55,\"Volume\":50325,\"Date\":\"2025-02-24 10:37:00 AM\"},{\"ScripCode\":38468,\"Open\":674.55,\"Close\":674.65,\"High\":674.65,\"Low\":674.2,\"Volume\":14025,\"Date\":\"2025-02-24 10:38:00 AM\"},{\"ScripCode\":38468,\"Open\":674.65,\"Close\":675.45,\"High\":675.45,\"Low\":674.65,\"Volume\":20625,\"Date\":\"2025-02-24 10:39:00 AM\"},{\"ScripCode\":38468,\"Open\":675.45,\"Close\":674.65,\"High\":675.45,\"Low\":674.65,\"Volume\":9900,\"Date\":\"2025-02-24 10:40:00 AM\"},{\"ScripCode\":38468,\"Open\":675.25,\"Close\":673.65,\"High\":675.25,\"Low\":673.5,\"Volume\":66825,\"Date\":\"2025-02-24 10:41:00 AM\"},{\"ScripCode\":38468,\"Open\":673.65,\"Close\":674.3,\"High\":674.3,\"Low\":673.45,\"Volume\":17325,\"Date\":\"2025-02-24 10:42:00 AM\"},{\"ScripCode\":38468,\"Open\":673.6,\"Close\":674,\"High\":674,\"Low\":673.6,\"Volume\":22275,\"Date\":\"2025-02-24 10:43:00 AM\"},{\"ScripCode\":38468,\"Open\":674,\"Close\":674.7,\"High\":674.75,\"Low\":673.95,\"Volume\":51975,\"Date\":\"2025-02-24 10:44:00 AM\"},{\"ScripCode\":38468,\"Open\":674.7,\"Close\":675.5,\"High\":675.5,\"Low\":674.6,\"Volume\":39600,\"Date\":\"2025-02-24 10:45:00 AM\"},{\"ScripCode\":38468,\"Open\":675.5,\"Close\":675.5,\"High\":675.5,\"Low\":675.5,\"Volume\":18150,\"Date\":\"2025-02-24 10:46:00 AM\"},{\"ScripCode\":38468,\"Open\":675.5,\"Close\":675.55,\"High\":675.65,\"Low\":675.5,\"Volume\":29700,\"Date\":\"2025-02-24 10:47:00 AM\"},{\"ScripCode\":38468,\"Open\":675.55,\"Close\":675.55,\"High\":675.55,\"Low\":675.55,\"Volume\":14025,\"Date\":\"2025-02-24 10:48:00 AM\"},{\"ScripCode\":38468,\"Open\":675.55,\"Close\":675.55,\"High\":675.55,\"Low\":675.55,\"Volume\":5775,\"Date\":\"2025-02-24 10:49:00 AM\"},{\"ScripCode\":38468,\"Open\":675.6,\"Close\":675.3,\"High\":675.6,\"Low\":675.3,\"Volume\":20625,\"Date\":\"2025-02-24 10:50:00 AM\"},{\"ScripCode\":38468,\"Open\":675.3,\"Close\":674.65,\"High\":675.3,\"Low\":674.65,\"Volume\":24750,\"Date\":\"2025-02-24 10:51:00 AM\"},{\"ScripCode\":38468,\"Open\":674.65,\"Close\":675.4,\"High\":675.45,\"Low\":674.6,\"Volume\":18975,\"Date\":\"2025-02-24 10:52:00 AM\"},{\"ScripCode\":38468,\"Open\":675.4,\"Close\":676.65,\"High\":676.65,\"Low\":675.25,\"Volume\":22275,\"Date\":\"2025-02-24 10:53:00 AM\"},{\"ScripCode\":38468,\"Open\":676.65,\"Close\":675.6,\"High\":676.65,\"Low\":675.6,\"Volume\":18975,\"Date\":\"2025-02-24 10:54:00 AM\"},{\"ScripCode\":38468,\"Open\":675.6,\"Close\":676.2,\"High\":676.2,\"Low\":675.6,\"Volume\":34650,\"Date\":\"2025-02-24 10:55:00 AM\"},{\"ScripCode\":38468,\"Open\":676.2,\"Close\":674.95,\"High\":676.2,\"Low\":674.7,\"Volume\":20625,\"Date\":\"2025-02-24 10:56:00 AM\"},{\"ScripCode\":38468,\"Open\":674.65,\"Close\":674.65,\"High\":674.65,\"Low\":674.65,\"Volume\":14850,\"Date\":\"2025-02-24 10:57:00 AM\"},{\"ScripCode\":38468,\"Open\":674.85,\"Close\":674.5,\"High\":675.15,\"Low\":674.5,\"Volume\":35475,\"Date\":\"2025-02-24 10:58:00 AM\"},{\"ScripCode\":38468,\"Open\":674.5,\"Close\":674.5,\"High\":674.7,\"Low\":674.3,\"Volume\":110550,\"Date\":\"2025-02-24 10:59:00 AM\"},{\"ScripCode\":38468,\"Open\":674.5,\"Close\":674.15,\"High\":674.5,\"Low\":674.15,\"Volume\":10725,\"Date\":\"2025-02-24 11:00:00 AM\"},{\"ScripCode\":38468,\"Open\":674,\"Close\":673.55,\"High\":674,\"Low\":673,\"Volume\":38775,\"Date\":\"2025-02-24 11:01:00 AM\"},{\"ScripCode\":38468,\"Open\":673.55,\"Close\":674.3,\"High\":674.35,\"Low\":673.4,\"Volume\":203775,\"Date\":\"2025-02-24 11:02:00 AM\"},{\"ScripCode\":38468,\"Open\":674.3,\"Close\":673.3,\"High\":674.3,\"Low\":673.3,\"Volume\":23925,\"Date\":\"2025-02-24 11:03:00 AM\"},{\"ScripCode\":38468,\"Open\":673.3,\"Close\":673.55,\"High\":673.55,\"Low\":673.3,\"Volume\":12375,\"Date\":\"2025-02-24 11:04:00 AM\"},{\"ScripCode\":38468,\"Open\":673.55,\"Close\":674.05,\"High\":674.15,\"Low\":673.45,\"Volume\":19800,\"Date\":\"2025-02-24 11:05:00 AM\"},{\"ScripCode\":38468,\"Open\":673.65,\"Close\":673.7,\"High\":673.7,\"Low\":673.4,\"Volume\":15675,\"Date\":\"2025-02-24 11:06:00 AM\"},{\"ScripCode\":38468,\"Open\":674.45,\"Close\":674.05,\"High\":674.45,\"Low\":674.05,\"Volume\":20625,\"Date\":\"2025-02-24 11:07:00 AM\"},{\"ScripCode\":38468,\"Open\":674.7,\"Close\":675.3,\"High\":675.65,\"Low\":674.7,\"Volume\":12375,\"Date\":\"2025-02-24 11:08:00 AM\"},{\"ScripCode\":38468,\"Open\":675.3,\"Close\":674.55,\"High\":675.3,\"Low\":674.55,\"Volume\":38775,\"Date\":\"2025-02-24 11:09:00 AM\"},{\"ScripCode\":38468,\"Open\":674.55,\"Close\":676,\"High\":676,\"Low\":674.55,\"Volume\":52800,\"Date\":\"2025-02-24 11:10:00 AM\"},{\"ScripCode\":38468,\"Open\":676,\"Close\":675.95,\"High\":676,\"Low\":675.5,\"Volume\":23925,\"Date\":\"2025-02-24 11:11:00 AM\"},{\"ScripCode\":38468,\"Open\":675.4,\"Close\":676,\"High\":676,\"Low\":675.4,\"Volume\":17325,\"Date\":\"2025-02-24 11:12:00 AM\"},{\"ScripCode\":38468,\"Open\":676.05,\"Close\":676.05,\"High\":676.4,\"Low\":675.9,\"Volume\":23100,\"Date\":\"2025-02-24 11:13:00 AM\"},{\"ScripCode\":38468,\"Open\":675.45,\"Close\":675.5,\"High\":675.5,\"Low\":675.3,\"Volume\":16500,\"Date\":\"2025-02-24 11:14:00 AM\"},{\"ScripCode\":38468,\"Open\":675.5,\"Close\":675.5,\"High\":675.5,\"Low\":674.8,\"Volume\":36300,\"Date\":\"2025-02-24 11:15:00 AM\"},{\"ScripCode\":38468,\"Open\":675.5,\"Close\":675.5,\"High\":675.5,\"Low\":675.5,\"Volume\":35475,\"Date\":\"2025-02-24 11:16:00 AM\"},{\"ScripCode\":38468,\"Open\":675.5,\"Close\":675.5,\"High\":675.5,\"Low\":675.5,\"Volume\":9075,\"Date\":\"2025-02-24 11:17:00 AM\"},{\"ScripCode\":38468,\"Open\":675.5,\"Close\":676.95,\"High\":676.95,\"Low\":675.5,\"Volume\":29700,\"Date\":\"2025-02-24 11:18:00 AM\"},{\"ScripCode\":38468,\"Open\":676.95,\"Close\":677,\"High\":677,\"Low\":676.65,\"Volume\":29700,\"Date\":\"2025-02-24 11:19:00 AM\"},{\"ScripCode\":38468,\"Open\":676.65,\"Close\":676.65,\"High\":676.65,\"Low\":676.65,\"Volume\":12375,\"Date\":\"2025-02-24 11:20:00 AM\"},{\"ScripCode\":38468,\"Open\":676.7,\"Close\":677,\"High\":677,\"Low\":676.4,\"Volume\":16500,\"Date\":\"2025-02-24 11:21:00 AM\"},{\"ScripCode\":38468,\"Open\":676.5,\"Close\":676.3,\"High\":676.5,\"Low\":676.3,\"Volume\":18975,\"Date\":\"2025-02-24 11:22:00 AM\"},{\"ScripCode\":38468,\"Open\":676.4,\"Close\":677.45,\"High\":677.45,\"Low\":676.4,\"Volume\":23100,\"Date\":\"2025-02-24 11:23:00 AM\"},{\"ScripCode\":38468,\"Open\":677.35,\"Close\":677.2,\"High\":677.45,\"Low\":677.2,\"Volume\":18150,\"Date\":\"2025-02-24 11:24:00 AM\"},{\"ScripCode\":38468,\"Open\":677.2,\"Close\":677.1,\"High\":677.5,\"Low\":677.1,\"Volume\":18150,\"Date\":\"2025-02-24 11:25:00 AM\"},{\"ScripCode\":38468,\"Open\":677.1,\"Close\":676.9,\"High\":677.1,\"Low\":676.9,\"Volume\":18975,\"Date\":\"2025-02-24 11:26:00 AM\"},{\"ScripCode\":38468,\"Open\":676.9,\"Close\":676,\"High\":676.9,\"Low\":676,\"Volume\":12375,\"Date\":\"2025-02-24 11:27:00 AM\"},{\"ScripCode\":38468,\"Open\":676,\"Close\":676.1,\"High\":676.1,\"Low\":675.45,\"Volume\":23100,\"Date\":\"2025-02-24 11:28:00 AM\"},{\"ScripCode\":38468,\"Open\":676.1,\"Close\":676.3,\"High\":676.3,\"Low\":675.85,\"Volume\":24750,\"Date\":\"2025-02-24 11:29:00 AM\"},{\"ScripCode\":38468,\"Open\":676.3,\"Close\":676.85,\"High\":677.1,\"Low\":676.3,\"Volume\":71775,\"Date\":\"2025-02-24 11:30:00 AM\"},{\"ScripCode\":38468,\"Open\":676.85,\"Close\":676.75,\"High\":676.85,\"Low\":676.75,\"Volume\":22275,\"Date\":\"2025-02-24 11:31:00 AM\"},{\"ScripCode\":38468,\"Open\":676.75,\"Close\":676.6,\"High\":676.75,\"Low\":676.6,\"Volume\":20625,\"Date\":\"2025-02-24 11:32:00 AM\"},{\"ScripCode\":38468,\"Open\":676.6,\"Close\":677.3,\"High\":677.3,\"Low\":676.6,\"Volume\":15675,\"Date\":\"2025-02-24 11:33:00 AM\"},{\"ScripCode\":38468,\"Open\":676.85,\"Close\":677.05,\"High\":677.05,\"Low\":676.85,\"Volume\":21450,\"Date\":\"2025-02-24 11:34:00 AM\"},{\"ScripCode\":38468,\"Open\":677.05,\"Close\":677.05,\"High\":677.05,\"Low\":677.05,\"Volume\":17325,\"Date\":\"2025-02-24 11:35:00 AM\"},{\"ScripCode\":38468,\"Open\":677.05,\"Close\":677.05,\"High\":677.05,\"Low\":677.05,\"Volume\":17325,\"Date\":\"2025-02-24 11:36:00 AM\"},{\"ScripCode\":38468,\"Open\":677.05,\"Close\":678.55,\"High\":678.55,\"Low\":677.05,\"Volume\":23925,\"Date\":\"2025-02-24 11:37:00 AM\"},{\"ScripCode\":38468,\"Open\":677.8,\"Close\":677.45,\"High\":677.8,\"Low\":677.45,\"Volume\":18975,\"Date\":\"2025-02-24 11:38:00 AM\"},{\"ScripCode\":38468,\"Open\":677.45,\"Close\":677.4,\"High\":677.45,\"Low\":677.4,\"Volume\":9900,\"Date\":\"2025-02-24 11:39:00 AM\"},{\"ScripCode\":38468,\"Open\":678,\"Close\":679.5,\"High\":679.5,\"Low\":678,\"Volume\":47025,\"Date\":\"2025-02-24 11:40:00 AM\"},{\"ScripCode\":38468,\"Open\":679.55,\"Close\":680,\"High\":680,\"Low\":679.55,\"Volume\":35475,\"Date\":\"2025-02-24 11:41:00 AM\"},{\"ScripCode\":38468,\"Open\":680,\"Close\":680.35,\"High\":681.3,\"Low\":680,\"Volume\":301950,\"Date\":\"2025-02-24 11:42:00 AM\"},{\"ScripCode\":38468,\"Open\":680.55,\"Close\":680.8,\"High\":680.8,\"Low\":680.05,\"Volume\":22275,\"Date\":\"2025-02-24 11:43:00 AM\"},{\"ScripCode\":38468,\"Open\":680.8,\"Close\":681.2,\"High\":681.3,\"Low\":680.8,\"Volume\":23925,\"Date\":\"2025-02-24 11:44:00 AM\"},{\"ScripCode\":38468,\"Open\":681.2,\"Close\":681.2,\"High\":682.3,\"Low\":681.2,\"Volume\":41250,\"Date\":\"2025-02-24 11:45:00 AM\"},{\"ScripCode\":38468,\"Open\":681.2,\"Close\":679.65,\"High\":681.2,\"Low\":679.6,\"Volume\":23100,\"Date\":\"2025-02-24 11:46:00 AM\"},{\"ScripCode\":38468,\"Open\":679.95,\"Close\":680.2,\"High\":680.45,\"Low\":679.95,\"Volume\":18975,\"Date\":\"2025-02-24 11:47:00 AM\"},{\"ScripCode\":38468,\"Open\":680.35,\"Close\":680.8,\"High\":680.85,\"Low\":680.25,\"Volume\":34650,\"Date\":\"2025-02-24 11:48:00 AM\"},{\"ScripCode\":38468,\"Open\":680.8,\"Close\":680.55,\"High\":680.8,\"Low\":680.55,\"Volume\":15675,\"Date\":\"2025-02-24 11:49:00 AM\"},{\"ScripCode\":38468,\"Open\":680.55,\"Close\":680.4,\"High\":680.65,\"Low\":679.8,\"Volume\":16500,\"Date\":\"2025-02-24 11:50:00 AM\"},{\"ScripCode\":38468,\"Open\":680.4,\"Close\":680.4,\"High\":680.7,\"Low\":680.4,\"Volume\":23100,\"Date\":\"2025-02-24 11:51:00 AM\"},{\"ScripCode\":38468,\"Open\":680.4,\"Close\":680.8,\"High\":680.8,\"Low\":680.3,\"Volume\":29700,\"Date\":\"2025-02-24 11:52:00 AM\"},{\"ScripCode\":38468,\"Open\":680.8,\"Close\":680.4,\"High\":680.8,\"Low\":680.4,\"Volume\":13200,\"Date\":\"2025-02-24 11:53:00 AM\"},{\"ScripCode\":38468,\"Open\":680.1,\"Close\":679.5,\"High\":680.1,\"Low\":679.2,\"Volume\":47025,\"Date\":\"2025-02-24 11:54:00 AM\"},{\"ScripCode\":38468,\"Open\":679.5,\"Close\":679.55,\"High\":679.55,\"Low\":679.5,\"Volume\":33825,\"Date\":\"2025-02-24 11:55:00 AM\"},{\"ScripCode\":38468,\"Open\":679.7,\"Close\":679.25,\"High\":679.7,\"Low\":679.25,\"Volume\":21450,\"Date\":\"2025-02-24 11:56:00 AM\"},{\"ScripCode\":38468,\"Open\":678.7,\"Close\":677.3,\"High\":678.7,\"Low\":677.3,\"Volume\":23925,\"Date\":\"2025-02-24 11:57:00 AM\"},{\"ScripCode\":38468,\"Open\":677.4,\"Close\":677.2,\"High\":677.75,\"Low\":677.2,\"Volume\":32175,\"Date\":\"2025-02-24 11:58:00 AM\"},{\"ScripCode\":38468,\"Open\":677.2,\"Close\":676.55,\"High\":677.2,\"Low\":676.2,\"Volume\":44550,\"Date\":\"2025-02-24 11:59:00 AM\"},{\"ScripCode\":38468,\"Open\":676.55,\"Close\":676.6,\"High\":676.6,\"Low\":676.2,\"Volume\":13200,\"Date\":\"2025-02-24 12:00:00 PM\"},{\"ScripCode\":38468,\"Open\":676.6,\"Close\":676.75,\"High\":676.75,\"Low\":676.55,\"Volume\":12375,\"Date\":\"2025-02-24 12:01:00 PM\"},{\"ScripCode\":38468,\"Open\":676.45,\"Close\":676.4,\"High\":676.6,\"Low\":676.25,\"Volume\":19800,\"Date\":\"2025-02-24 12:02:00 PM\"},{\"ScripCode\":38468,\"Open\":676.4,\"Close\":675.9,\"High\":676.4,\"Low\":675.85,\"Volume\":40425,\"Date\":\"2025-02-24 12:03:00 PM\"},{\"ScripCode\":38468,\"Open\":675.9,\"Close\":675.9,\"High\":675.9,\"Low\":675.4,\"Volume\":20625,\"Date\":\"2025-02-24 12:04:00 PM\"},{\"ScripCode\":38468,\"Open\":675.9,\"Close\":675,\"High\":675.9,\"Low\":675,\"Volume\":14025,\"Date\":\"2025-02-24 12:05:00 PM\"},{\"ScripCode\":38468,\"Open\":674.8,\"Close\":674.7,\"High\":674.8,\"Low\":674.7,\"Volume\":28050,\"Date\":\"2025-02-24 12:06:00 PM\"},{\"ScripCode\":38468,\"Open\":675.5,\"Close\":675.25,\"High\":675.5,\"Low\":675.25,\"Volume\":47025,\"Date\":\"2025-02-24 12:07:00 PM\"},{\"ScripCode\":38468,\"Open\":675.1,\"Close\":675.05,\"High\":675.4,\"Low\":675.05,\"Volume\":16500,\"Date\":\"2025-02-24 12:08:00 PM\"},{\"ScripCode\":38468,\"Open\":675.05,\"Close\":675.9,\"High\":675.95,\"Low\":675.05,\"Volume\":18975,\"Date\":\"2025-02-24 12:09:00 PM\"},{\"ScripCode\":38468,\"Open\":675.9,\"Close\":675.75,\"High\":676,\"Low\":675.3,\"Volume\":31350,\"Date\":\"2025-02-24 12:10:00 PM\"},{\"ScripCode\":38468,\"Open\":675.75,\"Close\":675.75,\"High\":675.75,\"Low\":675.75,\"Volume\":26400,\"Date\":\"2025-02-24 12:11:00 PM\"},{\"ScripCode\":38468,\"Open\":675.75,\"Close\":675.5,\"High\":675.75,\"Low\":675.5,\"Volume\":13200,\"Date\":\"2025-02-24 12:12:00 PM\"},{\"ScripCode\":38468,\"Open\":676,\"Close\":675.9,\"High\":676.35,\"Low\":675.9,\"Volume\":34650,\"Date\":\"2025-02-24 12:13:00 PM\"},{\"ScripCode\":38468,\"Open\":675.3,\"Close\":675.3,\"High\":675.3,\"Low\":675.3,\"Volume\":23100,\"Date\":\"2025-02-24 12:14:00 PM\"},{\"ScripCode\":38468,\"Open\":675.15,\"Close\":675.05,\"High\":675.15,\"Low\":675.05,\"Volume\":23100,\"Date\":\"2025-02-24 12:15:00 PM\"},{\"ScripCode\":38468,\"Open\":675.05,\"Close\":675.3,\"High\":675.3,\"Low\":675.05,\"Volume\":14025,\"Date\":\"2025-02-24 12:16:00 PM\"},{\"ScripCode\":38468,\"Open\":675.2,\"Close\":675.25,\"High\":675.25,\"Low\":675.2,\"Volume\":13200,\"Date\":\"2025-02-24 12:17:00 PM\"},{\"ScripCode\":38468,\"Open\":675.25,\"Close\":675.35,\"High\":675.35,\"Low\":675.25,\"Volume\":25575,\"Date\":\"2025-02-24 12:18:00 PM\"},{\"ScripCode\":38468,\"Open\":675.85,\"Close\":675.65,\"High\":675.85,\"Low\":675.65,\"Volume\":36300,\"Date\":\"2025-02-24 12:19:00 PM\"},{\"ScripCode\":38468,\"Open\":675.65,\"Close\":675.65,\"High\":675.65,\"Low\":675.65,\"Volume\":18975,\"Date\":\"2025-02-24 12:20:00 PM\"},{\"ScripCode\":38468,\"Open\":675.65,\"Close\":675.65,\"High\":675.65,\"Low\":675.65,\"Volume\":18975,\"Date\":\"2025-02-24 12:21:00 PM\"},{\"ScripCode\":38468,\"Open\":675.65,\"Close\":675.65,\"High\":675.65,\"Low\":675.65,\"Volume\":7425,\"Date\":\"2025-02-24 12:22:00 PM\"},{\"ScripCode\":38468,\"Open\":676.15,\"Close\":676.25,\"High\":676.25,\"Low\":676.15,\"Volume\":13200,\"Date\":\"2025-02-24 12:23:00 PM\"},{\"ScripCode\":38468,\"Open\":676.25,\"Close\":675.4,\"High\":676.25,\"Low\":675.4,\"Volume\":32175,\"Date\":\"2025-02-24 12:24:00 PM\"},{\"ScripCode\":38468,\"Open\":675.05,\"Close\":675.5,\"High\":675.55,\"Low\":674.95,\"Volume\":51975,\"Date\":\"2025-02-24 12:25:00 PM\"},{\"ScripCode\":38468,\"Open\":675.5,\"Close\":676.5,\"High\":676.5,\"Low\":675.35,\"Volume\":66825,\"Date\":\"2025-02-24 12:26:00 PM\"},{\"ScripCode\":38468,\"Open\":676.85,\"Close\":676.8,\"High\":676.85,\"Low\":676.5,\"Volume\":9900,\"Date\":\"2025-02-24 12:27:00 PM\"},{\"ScripCode\":38468,\"Open\":676.8,\"Close\":676.3,\"High\":676.8,\"Low\":676.3,\"Volume\":10725,\"Date\":\"2025-02-24 12:28:00 PM\"},{\"ScripCode\":38468,\"Open\":676.3,\"Close\":676.2,\"High\":676.3,\"Low\":676.2,\"Volume\":20625,\"Date\":\"2025-02-24 12:29:00 PM\"},{\"ScripCode\":38468,\"Open\":676.2,\"Close\":676,\"High\":676.3,\"Low\":675.9,\"Volume\":27225,\"Date\":\"2025-02-24 12:30:00 PM\"},{\"ScripCode\":38468,\"Open\":676,\"Close\":676.05,\"High\":676.05,\"Low\":676,\"Volume\":7425,\"Date\":\"2025-02-24 12:31:00 PM\"},{\"ScripCode\":38468,\"Open\":676.05,\"Close\":675.75,\"High\":676.05,\"Low\":675.75,\"Volume\":9900,\"Date\":\"2025-02-24 12:32:00 PM\"},{\"ScripCode\":38468,\"Open\":675.75,\"Close\":675.85,\"High\":675.85,\"Low\":675.75,\"Volume\":21450,\"Date\":\"2025-02-24 12:33:00 PM\"},{\"ScripCode\":38468,\"Open\":675.85,\"Close\":676.55,\"High\":676.55,\"Low\":675.85,\"Volume\":29700,\"Date\":\"2025-02-24 12:34:00 PM\"},{\"ScripCode\":38468,\"Open\":676.45,\"Close\":677.15,\"High\":677.35,\"Low\":676.45,\"Volume\":23925,\"Date\":\"2025-02-24 12:35:00 PM\"},{\"ScripCode\":38468,\"Open\":677.15,\"Close\":677.05,\"High\":677.15,\"Low\":677.05,\"Volume\":19800,\"Date\":\"2025-02-24 12:36:00 PM\"},{\"ScripCode\":38468,\"Open\":677.05,\"Close\":677.1,\"High\":677.65,\"Low\":676.7,\"Volume\":24750,\"Date\":\"2025-02-24 12:37:00 PM\"},{\"ScripCode\":38468,\"Open\":677.1,\"Close\":677.05,\"High\":677.2,\"Low\":677.05,\"Volume\":21450,\"Date\":\"2025-02-24 12:38:00 PM\"},{\"ScripCode\":38468,\"Open\":677.05,\"Close\":677.8,\"High\":677.8,\"Low\":677.05,\"Volume\":9900,\"Date\":\"2025-02-24 12:39:00 PM\"},{\"ScripCode\":38468,\"Open\":677.4,\"Close\":677.3,\"High\":677.4,\"Low\":677.3,\"Volume\":31350,\"Date\":\"2025-02-24 12:40:00 PM\"},{\"ScripCode\":38468,\"Open\":677.3,\"Close\":676.9,\"High\":677.3,\"Low\":676.9,\"Volume\":18150,\"Date\":\"2025-02-24 12:41:00 PM\"},{\"ScripCode\":38468,\"Open\":676.9,\"Close\":677.55,\"High\":677.55,\"Low\":676.9,\"Volume\":14025,\"Date\":\"2025-02-24 12:42:00 PM\"},{\"ScripCode\":38468,\"Open\":677.15,\"Close\":677.15,\"High\":677.4,\"Low\":677,\"Volume\":16500,\"Date\":\"2025-02-24 12:43:00 PM\"},{\"ScripCode\":38468,\"Open\":677.15,\"Close\":677.15,\"High\":677.15,\"Low\":677.15,\"Volume\":33000,\"Date\":\"2025-02-24 12:44:00 PM\"},{\"ScripCode\":38468,\"Open\":676.35,\"Close\":676.4,\"High\":676.75,\"Low\":676.35,\"Volume\":35475,\"Date\":\"2025-02-24 12:45:00 PM\"},{\"ScripCode\":38468,\"Open\":676.4,\"Close\":676.4,\"High\":676.5,\"Low\":676.4,\"Volume\":33000,\"Date\":\"2025-02-24 12:46:00 PM\"},{\"ScripCode\":38468,\"Open\":676.4,\"Close\":676.1,\"High\":676.4,\"Low\":676.1,\"Volume\":12375,\"Date\":\"2025-02-24 12:47:00 PM\"},{\"ScripCode\":38468,\"Open\":676.1,\"Close\":676.25,\"High\":676.25,\"Low\":676.1,\"Volume\":19800,\"Date\":\"2025-02-24 12:48:00 PM\"},{\"ScripCode\":38468,\"Open\":676.25,\"Close\":676.15,\"High\":676.25,\"Low\":676.15,\"Volume\":17325,\"Date\":\"2025-02-24 12:49:00 PM\"},{\"ScripCode\":38468,\"Open\":676.15,\"Close\":675.95,\"High\":676.15,\"Low\":675.95,\"Volume\":21450,\"Date\":\"2025-02-24 12:50:00 PM\"},{\"ScripCode\":38468,\"Open\":675.95,\"Close\":676,\"High\":676,\"Low\":675.95,\"Volume\":16500,\"Date\":\"2025-02-24 12:51:00 PM\"},{\"ScripCode\":38468,\"Open\":676.05,\"Close\":676.15,\"High\":676.5,\"Low\":676.05,\"Volume\":18150,\"Date\":\"2025-02-24 12:52:00 PM\"},{\"ScripCode\":38468,\"Open\":676.15,\"Close\":676,\"High\":676.15,\"Low\":675.85,\"Volume\":14025,\"Date\":\"2025-02-24 12:53:00 PM\"},{\"ScripCode\":38468,\"Open\":676.45,\"Close\":676.35,\"High\":676.45,\"Low\":676.35,\"Volume\":13200,\"Date\":\"2025-02-24 12:54:00 PM\"},{\"ScripCode\":38468,\"Open\":676.35,\"Close\":677.1,\"High\":677.1,\"Low\":676.35,\"Volume\":6600,\"Date\":\"2025-02-24 12:55:00 PM\"},{\"ScripCode\":38468,\"Open\":677.1,\"Close\":677.35,\"High\":677.45,\"Low\":677.1,\"Volume\":15675,\"Date\":\"2025-02-24 12:56:00 PM\"},{\"ScripCode\":38468,\"Open\":677.35,\"Close\":677.4,\"High\":677.95,\"Low\":677.2,\"Volume\":12375,\"Date\":\"2025-02-24 12:57:00 PM\"},{\"ScripCode\":38468,\"Open\":677.4,\"Close\":677.2,\"High\":677.55,\"Low\":677.2,\"Volume\":14850,\"Date\":\"2025-02-24 12:58:00 PM\"},{\"ScripCode\":38468,\"Open\":677,\"Close\":677.3,\"High\":677.35,\"Low\":677,\"Volume\":25575,\"Date\":\"2025-02-24 12:59:00 PM\"},{\"ScripCode\":38468,\"Open\":677.3,\"Close\":677.95,\"High\":677.95,\"Low\":677.3,\"Volume\":11550,\"Date\":\"2025-02-24 01:00:00 PM\"},{\"ScripCode\":38468,\"Open\":677.95,\"Close\":677.4,\"High\":677.95,\"Low\":677.2,\"Volume\":39600,\"Date\":\"2025-02-24 01:01:00 PM\"},{\"ScripCode\":38468,\"Open\":677.4,\"Close\":677.4,\"High\":677.4,\"Low\":677.4,\"Volume\":9075,\"Date\":\"2025-02-24 01:02:00 PM\"},{\"ScripCode\":38468,\"Open\":677.4,\"Close\":677.1,\"High\":677.4,\"Low\":677.1,\"Volume\":20625,\"Date\":\"2025-02-24 01:03:00 PM\"},{\"ScripCode\":38468,\"Open\":677.1,\"Close\":677.3,\"High\":677.3,\"Low\":677.1,\"Volume\":4950,\"Date\":\"2025-02-24 01:04:00 PM\"},{\"ScripCode\":38468,\"Open\":677.3,\"Close\":676.6,\"High\":677.3,\"Low\":676.6,\"Volume\":18975,\"Date\":\"2025-02-24 01:05:00 PM\"},{\"ScripCode\":38468,\"Open\":676.75,\"Close\":677,\"High\":677.1,\"Low\":676.65,\"Volume\":19800,\"Date\":\"2025-02-24 01:06:00 PM\"},{\"ScripCode\":38468,\"Open\":677,\"Close\":677.75,\"High\":677.85,\"Low\":677,\"Volume\":10725,\"Date\":\"2025-02-24 01:07:00 PM\"},{\"ScripCode\":38468,\"Open\":677.75,\"Close\":677.55,\"High\":677.75,\"Low\":677,\"Volume\":15675,\"Date\":\"2025-02-24 01:08:00 PM\"},{\"ScripCode\":38468,\"Open\":677.55,\"Close\":677.05,\"High\":677.55,\"Low\":677.05,\"Volume\":11550,\"Date\":\"2025-02-24 01:09:00 PM\"},{\"ScripCode\":38468,\"Open\":677.5,\"Close\":676.5,\"High\":677.5,\"Low\":676.5,\"Volume\":38775,\"Date\":\"2025-02-24 01:10:00 PM\"},{\"ScripCode\":38468,\"Open\":676.5,\"Close\":676.3,\"High\":676.5,\"Low\":676.25,\"Volume\":8250,\"Date\":\"2025-02-24 01:11:00 PM\"},{\"ScripCode\":38468,\"Open\":676.3,\"Close\":677.05,\"High\":677.05,\"Low\":676.3,\"Volume\":13200,\"Date\":\"2025-02-24 01:12:00 PM\"},{\"ScripCode\":38468,\"Open\":677.25,\"Close\":676.55,\"High\":677.25,\"Low\":676.55,\"Volume\":13200,\"Date\":\"2025-02-24 01:13:00 PM\"},{\"ScripCode\":38468,\"Open\":676.55,\"Close\":676.95,\"High\":677.4,\"Low\":676.55,\"Volume\":150150,\"Date\":\"2025-02-24 01:14:00 PM\"},{\"ScripCode\":38468,\"Open\":676.95,\"Close\":677.2,\"High\":677.2,\"Low\":676.45,\"Volume\":18150,\"Date\":\"2025-02-24 01:15:00 PM\"},{\"ScripCode\":38468,\"Open\":677.2,\"Close\":677.2,\"High\":677.2,\"Low\":677.2,\"Volume\":9075,\"Date\":\"2025-02-24 01:16:00 PM\"},{\"ScripCode\":38468,\"Open\":676.5,\"Close\":676.35,\"High\":676.55,\"Low\":676.3,\"Volume\":31350,\"Date\":\"2025-02-24 01:17:00 PM\"},{\"ScripCode\":38468,\"Open\":676.35,\"Close\":676.55,\"High\":676.55,\"Low\":676.35,\"Volume\":8250,\"Date\":\"2025-02-24 01:18:00 PM\"},{\"ScripCode\":38468,\"Open\":676.55,\"Close\":676.35,\"High\":676.55,\"Low\":676.25,\"Volume\":28050,\"Date\":\"2025-02-24 01:19:00 PM\"},{\"ScripCode\":38468,\"Open\":676.35,\"Close\":676.35,\"High\":676.35,\"Low\":676.35,\"Volume\":9075,\"Date\":\"2025-02-24 01:20:00 PM\"},{\"ScripCode\":38468,\"Open\":676.35,\"Close\":675.9,\"High\":676.35,\"Low\":675.9,\"Volume\":19800,\"Date\":\"2025-02-24 01:21:00 PM\"},{\"ScripCode\":38468,\"Open\":675.65,\"Close\":675.65,\"High\":675.65,\"Low\":675.65,\"Volume\":18975,\"Date\":\"2025-02-24 01:22:00 PM\"},{\"ScripCode\":38468,\"Open\":675.65,\"Close\":675.2,\"High\":675.7,\"Low\":674.95,\"Volume\":18975,\"Date\":\"2025-02-24 01:23:00 PM\"},{\"ScripCode\":38468,\"Open\":675.2,\"Close\":674.35,\"High\":675.2,\"Low\":674.35,\"Volume\":11550,\"Date\":\"2025-02-24 01:24:00 PM\"},{\"ScripCode\":38468,\"Open\":674.5,\"Close\":674.1,\"High\":674.5,\"Low\":674.1,\"Volume\":21450,\"Date\":\"2025-02-24 01:25:00 PM\"},{\"ScripCode\":38468,\"Open\":674.1,\"Close\":674.9,\"High\":674.9,\"Low\":674.1,\"Volume\":10725,\"Date\":\"2025-02-24 01:26:00 PM\"},{\"ScripCode\":38468,\"Open\":674.8,\"Close\":674.75,\"High\":674.8,\"Low\":674.75,\"Volume\":13200,\"Date\":\"2025-02-24 01:27:00 PM\"},{\"ScripCode\":38468,\"Open\":675.4,\"Close\":675.5,\"High\":675.55,\"Low\":675.4,\"Volume\":13200,\"Date\":\"2025-02-24 01:28:00 PM\"},{\"ScripCode\":38468,\"Open\":675.5,\"Close\":675.2,\"High\":675.5,\"Low\":675.2,\"Volume\":17325,\"Date\":\"2025-02-24 01:29:00 PM\"},{\"ScripCode\":38468,\"Open\":675.2,\"Close\":675.2,\"High\":675.2,\"Low\":675.2,\"Volume\":12375,\"Date\":\"2025-02-24 01:30:00 PM\"},{\"ScripCode\":38468,\"Open\":675.2,\"Close\":675.5,\"High\":675.8,\"Low\":675.2,\"Volume\":14850,\"Date\":\"2025-02-24 01:31:00 PM\"},{\"ScripCode\":38468,\"Open\":675.5,\"Close\":675.2,\"High\":675.5,\"Low\":675.2,\"Volume\":9075,\"Date\":\"2025-02-24 01:32:00 PM\"},{\"ScripCode\":38468,\"Open\":675.2,\"Close\":675,\"High\":675.2,\"Low\":675,\"Volume\":42075,\"Date\":\"2025-02-24 01:33:00 PM\"},{\"ScripCode\":38468,\"Open\":675,\"Close\":675,\"High\":675,\"Low\":675,\"Volume\":9075,\"Date\":\"2025-02-24 01:34:00 PM\"},{\"ScripCode\":38468,\"Open\":675.15,\"Close\":674.75,\"High\":675.15,\"Low\":674.75,\"Volume\":19800,\"Date\":\"2025-02-24 01:35:00 PM\"},{\"ScripCode\":38468,\"Open\":674.8,\"Close\":675.5,\"High\":675.65,\"Low\":674.05,\"Volume\":65175,\"Date\":\"2025-02-24 01:36:00 PM\"},{\"ScripCode\":38468,\"Open\":675.5,\"Close\":675.35,\"High\":675.5,\"Low\":675.35,\"Volume\":14025,\"Date\":\"2025-02-24 01:37:00 PM\"},{\"ScripCode\":38468,\"Open\":674.95,\"Close\":673.3,\"High\":674.95,\"Low\":673.3,\"Volume\":21450,\"Date\":\"2025-02-24 01:38:00 PM\"},{\"ScripCode\":38468,\"Open\":672.9,\"Close\":673.3,\"High\":673.3,\"Low\":672.7,\"Volume\":53625,\"Date\":\"2025-02-24 01:39:00 PM\"},{\"ScripCode\":38468,\"Open\":673.3,\"Close\":673,\"High\":673.3,\"Low\":672.65,\"Volume\":22275,\"Date\":\"2025-02-24 01:40:00 PM\"},{\"ScripCode\":38468,\"Open\":672.9,\"Close\":672.9,\"High\":672.9,\"Low\":672.9,\"Volume\":20625,\"Date\":\"2025-02-24 01:41:00 PM\"},{\"ScripCode\":38468,\"Open\":673.25,\"Close\":673.55,\"High\":673.55,\"Low\":673.2,\"Volume\":25575,\"Date\":\"2025-02-24 01:42:00 PM\"},{\"ScripCode\":38468,\"Open\":673.7,\"Close\":673.3,\"High\":673.7,\"Low\":673.3,\"Volume\":14850,\"Date\":\"2025-02-24 01:43:00 PM\"},{\"ScripCode\":38468,\"Open\":673.3,\"Close\":673,\"High\":673.3,\"Low\":673,\"Volume\":18975,\"Date\":\"2025-02-24 01:44:00 PM\"},{\"ScripCode\":38468,\"Open\":673,\"Close\":672.6,\"High\":673,\"Low\":672.6,\"Volume\":11550,\"Date\":\"2025-02-24 01:45:00 PM\"},{\"ScripCode\":38468,\"Open\":672.6,\"Close\":670.8,\"High\":672.6,\"Low\":670.8,\"Volume\":38775,\"Date\":\"2025-02-24 01:46:00 PM\"},{\"ScripCode\":38468,\"Open\":670.8,\"Close\":671.75,\"High\":671.75,\"Low\":670.8,\"Volume\":23100,\"Date\":\"2025-02-24 01:47:00 PM\"},{\"ScripCode\":38468,\"Open\":671.75,\"Close\":672,\"High\":672.15,\"Low\":671.75,\"Volume\":18150,\"Date\":\"2025-02-24 01:48:00 PM\"},{\"ScripCode\":38468,\"Open\":671.75,\"Close\":671.8,\"High\":671.8,\"Low\":671.75,\"Volume\":9900,\"Date\":\"2025-02-24 01:49:00 PM\"},{\"ScripCode\":38468,\"Open\":672.3,\"Close\":672.5,\"High\":672.5,\"Low\":672.3,\"Volume\":106425,\"Date\":\"2025-02-24 01:50:00 PM\"},{\"ScripCode\":38468,\"Open\":672.5,\"Close\":673.3,\"High\":673.6,\"Low\":672.5,\"Volume\":51975,\"Date\":\"2025-02-24 01:51:00 PM\"},{\"ScripCode\":38468,\"Open\":673.6,\"Close\":673.25,\"High\":673.6,\"Low\":672.95,\"Volume\":13200,\"Date\":\"2025-02-24 01:52:00 PM\"},{\"ScripCode\":38468,\"Open\":673.25,\"Close\":673.05,\"High\":673.25,\"Low\":673.05,\"Volume\":9075,\"Date\":\"2025-02-24 01:53:00 PM\"},{\"ScripCode\":38468,\"Open\":673.05,\"Close\":672.8,\"High\":673.05,\"Low\":672.8,\"Volume\":10725,\"Date\":\"2025-02-24 01:54:00 PM\"},{\"ScripCode\":38468,\"Open\":672.8,\"Close\":674,\"High\":674.1,\"Low\":672.8,\"Volume\":367125,\"Date\":\"2025-02-24 01:55:00 PM\"},{\"ScripCode\":38468,\"Open\":674,\"Close\":674,\"High\":674.25,\"Low\":673.85,\"Volume\":20625,\"Date\":\"2025-02-24 01:56:00 PM\"},{\"ScripCode\":38468,\"Open\":673.9,\"Close\":674.2,\"High\":674.2,\"Low\":673.6,\"Volume\":30525,\"Date\":\"2025-02-24 01:57:00 PM\"},{\"ScripCode\":38468,\"Open\":673.45,\"Close\":673.7,\"High\":673.7,\"Low\":673.45,\"Volume\":9075,\"Date\":\"2025-02-24 01:58:00 PM\"},{\"ScripCode\":38468,\"Open\":673.45,\"Close\":673.35,\"High\":673.45,\"Low\":673.05,\"Volume\":17325,\"Date\":\"2025-02-24 01:59:00 PM\"},{\"ScripCode\":38468,\"Open\":674,\"Close\":674.1,\"High\":674.1,\"Low\":674,\"Volume\":11550,\"Date\":\"2025-02-24 02:00:00 PM\"},{\"ScripCode\":38468,\"Open\":674.1,\"Close\":673.45,\"High\":674.1,\"Low\":673.45,\"Volume\":43725,\"Date\":\"2025-02-24 02:01:00 PM\"},{\"ScripCode\":38468,\"Open\":673.45,\"Close\":674.1,\"High\":674.2,\"Low\":673.45,\"Volume\":9075,\"Date\":\"2025-02-24 02:02:00 PM\"},{\"ScripCode\":38468,\"Open\":674.1,\"Close\":674.15,\"High\":674.15,\"Low\":674,\"Volume\":12375,\"Date\":\"2025-02-24 02:03:00 PM\"},{\"ScripCode\":38468,\"Open\":674.05,\"Close\":674.15,\"High\":674.15,\"Low\":674.05,\"Volume\":24750,\"Date\":\"2025-02-24 02:04:00 PM\"},{\"ScripCode\":38468,\"Open\":674.15,\"Close\":674.45,\"High\":674.45,\"Low\":674.15,\"Volume\":75900,\"Date\":\"2025-02-24 02:05:00 PM\"},{\"ScripCode\":38468,\"Open\":674,\"Close\":674.45,\"High\":674.45,\"Low\":674,\"Volume\":12375,\"Date\":\"2025-02-24 02:06:00 PM\"},{\"ScripCode\":38468,\"Open\":674.45,\"Close\":674.55,\"High\":674.65,\"Low\":674.45,\"Volume\":11550,\"Date\":\"2025-02-24 02:07:00 PM\"},{\"ScripCode\":38468,\"Open\":674.55,\"Close\":673.35,\"High\":674.55,\"Low\":673.35,\"Volume\":10725,\"Date\":\"2025-02-24 02:08:00 PM\"},{\"ScripCode\":38468,\"Open\":673.35,\"Close\":673.25,\"High\":673.65,\"Low\":673.25,\"Volume\":23100,\"Date\":\"2025-02-24 02:09:00 PM\"},{\"ScripCode\":38468,\"Open\":673.25,\"Close\":673.9,\"High\":674.05,\"Low\":673.25,\"Volume\":9900,\"Date\":\"2025-02-24 02:10:00 PM\"},{\"ScripCode\":38468,\"Open\":674.1,\"Close\":673.75,\"High\":674.25,\"Low\":673.75,\"Volume\":14025,\"Date\":\"2025-02-24 02:11:00 PM\"},{\"ScripCode\":38468,\"Open\":673.75,\"Close\":673.95,\"High\":673.95,\"Low\":673.75,\"Volume\":16500,\"Date\":\"2025-02-24 02:12:00 PM\"},{\"ScripCode\":38468,\"Open\":673.95,\"Close\":673.2,\"High\":673.95,\"Low\":673.2,\"Volume\":10725,\"Date\":\"2025-02-24 02:13:00 PM\"},{\"ScripCode\":38468,\"Open\":673.2,\"Close\":673.75,\"High\":673.75,\"Low\":673.2,\"Volume\":6600,\"Date\":\"2025-02-24 02:14:00 PM\"},{\"ScripCode\":38468,\"Open\":673.75,\"Close\":673.45,\"High\":673.75,\"Low\":673.3,\"Volume\":12375,\"Date\":\"2025-02-24 02:15:00 PM\"},{\"ScripCode\":38468,\"Open\":673.45,\"Close\":673.45,\"High\":673.45,\"Low\":673.45,\"Volume\":15675,\"Date\":\"2025-02-24 02:16:00 PM\"},{\"ScripCode\":38468,\"Open\":673.45,\"Close\":673.75,\"High\":673.75,\"Low\":673.45,\"Volume\":5775,\"Date\":\"2025-02-24 02:17:00 PM\"},{\"ScripCode\":38468,\"Open\":673.9,\"Close\":674,\"High\":674,\"Low\":673.8,\"Volume\":24750,\"Date\":\"2025-02-24 02:18:00 PM\"},{\"ScripCode\":38468,\"Open\":674.2,\"Close\":674.75,\"High\":675.1,\"Low\":674.2,\"Volume\":51150,\"Date\":\"2025-02-24 02:19:00 PM\"},{\"ScripCode\":38468,\"Open\":674.9,\"Close\":674.5,\"High\":674.9,\"Low\":674.5,\"Volume\":31350,\"Date\":\"2025-02-24 02:20:00 PM\"},{\"ScripCode\":38468,\"Open\":674.5,\"Close\":673.5,\"High\":674.5,\"Low\":673.5,\"Volume\":9900,\"Date\":\"2025-02-24 02:21:00 PM\"},{\"ScripCode\":38468,\"Open\":673.25,\"Close\":673.25,\"High\":673.3,\"Low\":672.95,\"Volume\":23100,\"Date\":\"2025-02-24 02:22:00 PM\"},{\"ScripCode\":38468,\"Open\":673.25,\"Close\":673.25,\"High\":673.25,\"Low\":673.25,\"Volume\":26400,\"Date\":\"2025-02-24 02:23:00 PM\"},{\"ScripCode\":38468,\"Open\":673.25,\"Close\":673.1,\"High\":673.25,\"Low\":672.95,\"Volume\":15675,\"Date\":\"2025-02-24 02:24:00 PM\"},{\"ScripCode\":38468,\"Open\":673.1,\"Close\":673.3,\"High\":673.3,\"Low\":673.1,\"Volume\":109725,\"Date\":\"2025-02-24 02:25:00 PM\"},{\"ScripCode\":38468,\"Open\":673.7,\"Close\":673.65,\"High\":673.7,\"Low\":673.65,\"Volume\":12375,\"Date\":\"2025-02-24 02:26:00 PM\"},{\"ScripCode\":38468,\"Open\":673.65,\"Close\":673.05,\"High\":673.65,\"Low\":673,\"Volume\":38775,\"Date\":\"2025-02-24 02:27:00 PM\"},{\"ScripCode\":38468,\"Open\":673,\"Close\":673,\"High\":673,\"Low\":673,\"Volume\":11550,\"Date\":\"2025-02-24 02:28:00 PM\"},{\"ScripCode\":38468,\"Open\":673.15,\"Close\":673.4,\"High\":673.4,\"Low\":673.15,\"Volume\":11550,\"Date\":\"2025-02-24 02:29:00 PM\"},{\"ScripCode\":38468,\"Open\":673.4,\"Close\":674,\"High\":674,\"Low\":673.3,\"Volume\":119625,\"Date\":\"2025-02-24 02:30:00 PM\"},{\"ScripCode\":38468,\"Open\":674,\"Close\":673.95,\"High\":674,\"Low\":673.95,\"Volume\":110550,\"Date\":\"2025-02-24 02:31:00 PM\"},{\"ScripCode\":38468,\"Open\":674.3,\"Close\":674.3,\"High\":674.4,\"Low\":674.3,\"Volume\":12375,\"Date\":\"2025-02-24 02:32:00 PM\"},{\"ScripCode\":38468,\"Open\":674.15,\"Close\":674.15,\"High\":674.15,\"Low\":674.15,\"Volume\":9900,\"Date\":\"2025-02-24 02:33:00 PM\"},{\"ScripCode\":38468,\"Open\":674.2,\"Close\":674.6,\"High\":674.6,\"Low\":674.2,\"Volume\":9900,\"Date\":\"2025-02-24 02:34:00 PM\"},{\"ScripCode\":38468,\"Open\":675,\"Close\":675.85,\"High\":675.85,\"Low\":675,\"Volume\":34650,\"Date\":\"2025-02-24 02:35:00 PM\"},{\"ScripCode\":38468,\"Open\":675.4,\"Close\":676.65,\"High\":676.65,\"Low\":675.4,\"Volume\":23100,\"Date\":\"2025-02-24 02:36:00 PM\"},{\"ScripCode\":38468,\"Open\":676.3,\"Close\":675.95,\"High\":676.3,\"Low\":675.85,\"Volume\":117150,\"Date\":\"2025-02-24 02:37:00 PM\"},{\"ScripCode\":38468,\"Open\":675.95,\"Close\":675.8,\"High\":676,\"Low\":675.75,\"Volume\":31350,\"Date\":\"2025-02-24 02:38:00 PM\"},{\"ScripCode\":38468,\"Open\":675.8,\"Close\":675.8,\"High\":675.8,\"Low\":675.8,\"Volume\":16500,\"Date\":\"2025-02-24 02:39:00 PM\"},{\"ScripCode\":38468,\"Open\":675.6,\"Close\":675.25,\"High\":675.9,\"Low\":675.25,\"Volume\":23100,\"Date\":\"2025-02-24 02:40:00 PM\"},{\"ScripCode\":38468,\"Open\":675.25,\"Close\":675.15,\"High\":675.45,\"Low\":675,\"Volume\":16500,\"Date\":\"2025-02-24 02:41:00 PM\"},{\"ScripCode\":38468,\"Open\":675.15,\"Close\":675.5,\"High\":675.5,\"Low\":675.15,\"Volume\":25575,\"Date\":\"2025-02-24 02:42:00 PM\"},{\"ScripCode\":38468,\"Open\":675.15,\"Close\":675.15,\"High\":675.15,\"Low\":675.15,\"Volume\":14025,\"Date\":\"2025-02-24 02:43:00 PM\"},{\"ScripCode\":38468,\"Open\":675.4,\"Close\":676.45,\"High\":676.45,\"Low\":675.4,\"Volume\":18975,\"Date\":\"2025-02-24 02:44:00 PM\"},{\"ScripCode\":38468,\"Open\":676.35,\"Close\":676.5,\"High\":676.5,\"Low\":676.35,\"Volume\":14025,\"Date\":\"2025-02-24 02:45:00 PM\"},{\"ScripCode\":38468,\"Open\":676.5,\"Close\":676.9,\"High\":677.25,\"Low\":676.5,\"Volume\":28050,\"Date\":\"2025-02-24 02:46:00 PM\"},{\"ScripCode\":38468,\"Open\":677,\"Close\":676.85,\"High\":677,\"Low\":676.85,\"Volume\":11550,\"Date\":\"2025-02-24 02:47:00 PM\"},{\"ScripCode\":38468,\"Open\":676.7,\"Close\":676.2,\"High\":676.7,\"Low\":676.2,\"Volume\":22275,\"Date\":\"2025-02-24 02:48:00 PM\"},{\"ScripCode\":38468,\"Open\":676.2,\"Close\":676,\"High\":676.2,\"Low\":676,\"Volume\":42075,\"Date\":\"2025-02-24 02:49:00 PM\"},{\"ScripCode\":38468,\"Open\":676,\"Close\":676.2,\"High\":676.45,\"Low\":676,\"Volume\":20625,\"Date\":\"2025-02-24 02:50:00 PM\"},{\"ScripCode\":38468,\"Open\":676.3,\"Close\":676.25,\"High\":676.3,\"Low\":676,\"Volume\":48675,\"Date\":\"2025-02-24 02:51:00 PM\"},{\"ScripCode\":38468,\"Open\":676.25,\"Close\":675.75,\"High\":676.25,\"Low\":675.75,\"Volume\":16500,\"Date\":\"2025-02-24 02:52:00 PM\"},{\"ScripCode\":38468,\"Open\":675.7,\"Close\":676.55,\"High\":676.55,\"Low\":675.7,\"Volume\":26400,\"Date\":\"2025-02-24 02:53:00 PM\"},{\"ScripCode\":38468,\"Open\":676.55,\"Close\":676.1,\"High\":676.65,\"Low\":676.1,\"Volume\":25575,\"Date\":\"2025-02-24 02:54:00 PM\"},{\"ScripCode\":38468,\"Open\":676.1,\"Close\":675.8,\"High\":676.1,\"Low\":675.8,\"Volume\":11550,\"Date\":\"2025-02-24 02:55:00 PM\"},{\"ScripCode\":38468,\"Open\":675.95,\"Close\":676,\"High\":676,\"Low\":675.6,\"Volume\":26400,\"Date\":\"2025-02-24 02:56:00 PM\"},{\"ScripCode\":38468,\"Open\":676,\"Close\":675.8,\"High\":676,\"Low\":675.45,\"Volume\":28050,\"Date\":\"2025-02-24 02:57:00 PM\"},{\"ScripCode\":38468,\"Open\":675.8,\"Close\":675.85,\"High\":675.9,\"Low\":675.75,\"Volume\":9900,\"Date\":\"2025-02-24 02:58:00 PM\"},{\"ScripCode\":38468,\"Open\":675.85,\"Close\":676,\"High\":676,\"Low\":675.85,\"Volume\":19800,\"Date\":\"2025-02-24 02:59:00 PM\"},{\"ScripCode\":38468,\"Open\":675.65,\"Close\":676.35,\"High\":676.35,\"Low\":675.65,\"Volume\":33825,\"Date\":\"2025-02-24 03:00:00 PM\"},{\"ScripCode\":38468,\"Open\":676.35,\"Close\":675.95,\"High\":676.35,\"Low\":675.8,\"Volume\":20625,\"Date\":\"2025-02-24 03:01:00 PM\"},{\"ScripCode\":38468,\"Open\":675.95,\"Close\":675.4,\"High\":675.95,\"Low\":675.4,\"Volume\":18150,\"Date\":\"2025-02-24 03:02:00 PM\"},{\"ScripCode\":38468,\"Open\":675.1,\"Close\":675.2,\"High\":675.2,\"Low\":675.1,\"Volume\":11550,\"Date\":\"2025-02-24 03:03:00 PM\"},{\"ScripCode\":38468,\"Open\":674.55,\"Close\":674,\"High\":674.55,\"Low\":674,\"Volume\":10725,\"Date\":\"2025-02-24 03:04:00 PM\"},{\"ScripCode\":38468,\"Open\":674.3,\"Close\":675.1,\"High\":675.1,\"Low\":674.3,\"Volume\":38775,\"Date\":\"2025-02-24 03:05:00 PM\"},{\"ScripCode\":38468,\"Open\":675.1,\"Close\":674.9,\"High\":675.1,\"Low\":674.85,\"Volume\":18150,\"Date\":\"2025-02-24 03:06:00 PM\"},{\"ScripCode\":38468,\"Open\":675.25,\"Close\":675.25,\"High\":675.25,\"Low\":675.2,\"Volume\":6600,\"Date\":\"2025-02-24 03:07:00 PM\"},{\"ScripCode\":38468,\"Open\":675.25,\"Close\":675.2,\"High\":675.25,\"Low\":675.2,\"Volume\":7425,\"Date\":\"2025-02-24 03:08:00 PM\"},{\"ScripCode\":38468,\"Open\":675.45,\"Close\":675,\"High\":675.45,\"Low\":675,\"Volume\":20625,\"Date\":\"2025-02-24 03:09:00 PM\"},{\"ScripCode\":38468,\"Open\":675.25,\"Close\":676,\"High\":676,\"Low\":675,\"Volume\":122925,\"Date\":\"2025-02-24 03:10:00 PM\"},{\"ScripCode\":38468,\"Open\":675.7,\"Close\":674.8,\"High\":676.05,\"Low\":674.8,\"Volume\":64350,\"Date\":\"2025-02-24 03:11:00 PM\"},{\"ScripCode\":38468,\"Open\":674.8,\"Close\":675.2,\"High\":675.2,\"Low\":674.8,\"Volume\":16500,\"Date\":\"2025-02-24 03:12:00 PM\"},{\"ScripCode\":38468,\"Open\":675.2,\"Close\":675.1,\"High\":675.2,\"Low\":675.1,\"Volume\":89925,\"Date\":\"2025-02-24 03:13:00 PM\"},{\"ScripCode\":38468,\"Open\":675.1,\"Close\":675.4,\"High\":675.4,\"Low\":675,\"Volume\":117150,\"Date\":\"2025-02-24 03:14:00 PM\"},{\"ScripCode\":38468,\"Open\":675.15,\"Close\":675.15,\"High\":675.15,\"Low\":675.15,\"Volume\":21450,\"Date\":\"2025-02-24 03:15:00 PM\"},{\"ScripCode\":38468,\"Open\":674.85,\"Close\":675.05,\"High\":675.05,\"Low\":674.85,\"Volume\":12375,\"Date\":\"2025-02-24 03:16:00 PM\"},{\"ScripCode\":38468,\"Open\":675.05,\"Close\":674.9,\"High\":675.05,\"Low\":674.9,\"Volume\":59400,\"Date\":\"2025-02-24 03:17:00 PM\"},{\"ScripCode\":38468,\"Open\":675.15,\"Close\":674.6,\"High\":675.15,\"Low\":674.6,\"Volume\":13200,\"Date\":\"2025-02-24 03:18:00 PM\"},{\"ScripCode\":38468,\"Open\":674.45,\"Close\":674.4,\"High\":674.45,\"Low\":674.4,\"Volume\":19800,\"Date\":\"2025-02-24 03:19:00 PM\"},{\"ScripCode\":38468,\"Open\":674.55,\"Close\":675,\"High\":675,\"Low\":674.55,\"Volume\":22275,\"Date\":\"2025-02-24 03:20:00 PM\"},{\"ScripCode\":38468,\"Open\":675,\"Close\":675.2,\"High\":675.2,\"Low\":675,\"Volume\":23100,\"Date\":\"2025-02-24 03:21:00 PM\"},{\"ScripCode\":38468,\"Open\":675.1,\"Close\":675.1,\"High\":675.1,\"Low\":675.1,\"Volume\":11550,\"Date\":\"2025-02-24 03:22:00 PM\"},{\"ScripCode\":38468,\"Open\":675.4,\"Close\":675.2,\"High\":675.4,\"Low\":675.2,\"Volume\":12375,\"Date\":\"2025-02-24 03:23:00 PM\"},{\"ScripCode\":38468,\"Open\":675,\"Close\":675,\"High\":675,\"Low\":675,\"Volume\":171600,\"Date\":\"2025-02-24 03:24:00 PM\"},{\"ScripCode\":38468,\"Open\":674.95,\"Close\":675.3,\"High\":675.3,\"Low\":674.95,\"Volume\":18975,\"Date\":\"2025-02-24 03:25:00 PM\"},{\"ScripCode\":38468,\"Open\":675.15,\"Close\":675.3,\"High\":675.3,\"Low\":675.1,\"Volume\":121275,\"Date\":\"2025-02-24 03:26:00 PM\"},{\"ScripCode\":38468,\"Open\":675.5,\"Close\":675.35,\"High\":675.5,\"Low\":675.3,\"Volume\":40425,\"Date\":\"2025-02-24 03:27:00 PM\"},{\"ScripCode\":38468,\"Open\":675,\"Close\":675.15,\"High\":675.15,\"Low\":675,\"Volume\":23925,\"Date\":\"2025-02-24 03:28:00 PM\"},{\"ScripCode\":38468,\"Open\":675,\"Close\":675.25,\"High\":675.25,\"Low\":675,\"Volume\":73425,\"Date\":\"2025-02-24 03:29:00 PM\"},{\"ScripCode\":38468,\"Open\":675.3,\"Close\":675.3,\"High\":675.3,\"Low\":675.3,\"Volume\":5775,\"Date\":\"2025-02-24 03:30:00 PM\"},{\"ScripCode\":38468,\"Open\":673.05,\"Close\":675.25,\"High\":675.25,\"Low\":669.65,\"Volume\":278850,\"Date\":\"2025-02-25 09:15:00 AM\"},{\"ScripCode\":38468,\"Open\":669.45,\"Close\":671.45,\"High\":671.65,\"Low\":669.45,\"Volume\":160875,\"Date\":\"2025-02-25 09:16:00 AM\"},{\"ScripCode\":38468,\"Open\":670.65,\"Close\":668.35,\"High\":670.65,\"Low\":668.35,\"Volume\":64350,\"Date\":\"2025-02-25 09:17:00 AM\"},{\"ScripCode\":38468,\"Open\":666.95,\"Close\":667.45,\"High\":667.8,\"Low\":666.95,\"Volume\":77550,\"Date\":\"2025-02-25 09:18:00 AM\"},{\"ScripCode\":38468,\"Open\":667.7,\"Close\":664.45,\"High\":668.45,\"Low\":664.45,\"Volume\":95700,\"Date\":\"2025-02-25 09:19:00 AM\"},{\"ScripCode\":38468,\"Open\":664.2,\"Close\":663.35,\"High\":664.65,\"Low\":662.95,\"Volume\":128700,\"Date\":\"2025-02-25 09:20:00 AM\"},{\"ScripCode\":38468,\"Open\":663.35,\"Close\":661.15,\"High\":663.35,\"Low\":661.15,\"Volume\":229350,\"Date\":\"2025-02-25 09:21:00 AM\"},{\"ScripCode\":38468,\"Open\":661.8,\"Close\":662.6,\"High\":662.9,\"Low\":661.4,\"Volume\":74250,\"Date\":\"2025-02-25 09:22:00 AM\"},{\"ScripCode\":38468,\"Open\":662.6,\"Close\":664.2,\"High\":664.75,\"Low\":662.3,\"Volume\":77550,\"Date\":\"2025-02-25 09:23:00 AM\"},{\"ScripCode\":38468,\"Open\":664.1,\"Close\":664,\"High\":664.25,\"Low\":663.6,\"Volume\":38775,\"Date\":\"2025-02-25 09:24:00 AM\"},{\"ScripCode\":38468,\"Open\":663.6,\"Close\":662.05,\"High\":663.6,\"Low\":661.8,\"Volume\":65175,\"Date\":\"2025-02-25 09:25:00 AM\"},{\"ScripCode\":38468,\"Open\":661.8,\"Close\":663.25,\"High\":663.25,\"Low\":660.45,\"Volume\":102300,\"Date\":\"2025-02-25 09:26:00 AM\"},{\"ScripCode\":38468,\"Open\":663.25,\"Close\":663.45,\"High\":664.7,\"Low\":663.05,\"Volume\":36300,\"Date\":\"2025-02-25 09:27:00 AM\"},{\"ScripCode\":38468,\"Open\":664.5,\"Close\":666.9,\"High\":667.3,\"Low\":663.9,\"Volume\":207900,\"Date\":\"2025-02-25 09:28:00 AM\"},{\"ScripCode\":38468,\"Open\":666.8,\"Close\":665.6,\"High\":666.8,\"Low\":665.45,\"Volume\":75075,\"Date\":\"2025-02-25 09:29:00 AM\"},{\"ScripCode\":38468,\"Open\":665.6,\"Close\":664.25,\"High\":665.6,\"Low\":664.25,\"Volume\":45375,\"Date\":\"2025-02-25 09:30:00 AM\"},{\"ScripCode\":38468,\"Open\":664.45,\"Close\":666.4,\"High\":666.55,\"Low\":664.35,\"Volume\":39600,\"Date\":\"2025-02-25 09:31:00 AM\"},{\"ScripCode\":38468,\"Open\":666.5,\"Close\":669,\"High\":669,\"Low\":666.5,\"Volume\":91575,\"Date\":\"2025-02-25 09:32:00 AM\"},{\"ScripCode\":38468,\"Open\":669,\"Close\":669.35,\"High\":670.3,\"Low\":668.95,\"Volume\":38775,\"Date\":\"2025-02-25 09:33:00 AM\"},{\"ScripCode\":38468,\"Open\":669.35,\"Close\":670,\"High\":670,\"Low\":668.7,\"Volume\":32175,\"Date\":\"2025-02-25 09:34:00 AM\"},{\"ScripCode\":38468,\"Open\":670.2,\"Close\":671.05,\"High\":671.6,\"Low\":670.2,\"Volume\":40425,\"Date\":\"2025-02-25 09:35:00 AM\"},{\"ScripCode\":38468,\"Open\":670.8,\"Close\":670.85,\"High\":671.35,\"Low\":670.6,\"Volume\":24750,\"Date\":\"2025-02-25 09:36:00 AM\"},{\"ScripCode\":38468,\"Open\":670.85,\"Close\":670.65,\"High\":670.85,\"Low\":670.4,\"Volume\":17325,\"Date\":\"2025-02-25 09:37:00 AM\"},{\"ScripCode\":38468,\"Open\":670.65,\"Close\":670.6,\"High\":671.5,\"Low\":670.6,\"Volume\":39600,\"Date\":\"2025-02-25 09:38:00 AM\"},{\"ScripCode\":38468,\"Open\":670.6,\"Close\":671.75,\"High\":671.75,\"Low\":670.5,\"Volume\":51975,\"Date\":\"2025-02-25 09:39:00 AM\"},{\"ScripCode\":38468,\"Open\":671.75,\"Close\":671.65,\"High\":672.2,\"Low\":671.65,\"Volume\":75075,\"Date\":\"2025-02-25 09:40:00 AM\"},{\"ScripCode\":38468,\"Open\":672,\"Close\":671.2,\"High\":672.2,\"Low\":671.2,\"Volume\":21450,\"Date\":\"2025-02-25 09:41:00 AM\"},{\"ScripCode\":38468,\"Open\":670.8,\"Close\":670.3,\"High\":671.05,\"Low\":670.3,\"Volume\":41250,\"Date\":\"2025-02-25 09:42:00 AM\"},{\"ScripCode\":38468,\"Open\":671.2,\"Close\":670.2,\"High\":671.35,\"Low\":670.2,\"Volume\":20625,\"Date\":\"2025-02-25 09:43:00 AM\"},{\"ScripCode\":38468,\"Open\":670.2,\"Close\":669.75,\"High\":670.2,\"Low\":669.2,\"Volume\":47850,\"Date\":\"2025-02-25 09:44:00 AM\"},{\"ScripCode\":38468,\"Open\":670,\"Close\":670.7,\"High\":670.7,\"Low\":670,\"Volume\":20625,\"Date\":\"2025-02-25 09:45:00 AM\"},{\"ScripCode\":38468,\"Open\":670.7,\"Close\":671.6,\"High\":671.6,\"Low\":670.7,\"Volume\":41250,\"Date\":\"2025-02-25 09:46:00 AM\"},{\"ScripCode\":38468,\"Open\":671.6,\"Close\":670.2,\"High\":671.7,\"Low\":670.05,\"Volume\":23100,\"Date\":\"2025-02-25 09:47:00 AM\"},{\"ScripCode\":38468,\"Open\":670.7,\"Close\":671.45,\"High\":671.45,\"Low\":670,\"Volume\":37125,\"Date\":\"2025-02-25 09:48:00 AM\"},{\"ScripCode\":38468,\"Open\":671.8,\"Close\":673.6,\"High\":673.6,\"Low\":671.8,\"Volume\":41250,\"Date\":\"2025-02-25 09:49:00 AM\"},{\"ScripCode\":38468,\"Open\":673.6,\"Close\":671.5,\"High\":673.75,\"Low\":671.2,\"Volume\":37950,\"Date\":\"2025-02-25 09:50:00 AM\"},{\"ScripCode\":38468,\"Open\":671.5,\"Close\":671,\"High\":671.5,\"Low\":670.9,\"Volume\":51150,\"Date\":\"2025-02-25 09:51:00 AM\"},{\"ScripCode\":38468,\"Open\":671,\"Close\":671.25,\"High\":671.45,\"Low\":671,\"Volume\":23925,\"Date\":\"2025-02-25 09:52:00 AM\"},{\"ScripCode\":38468,\"Open\":671.25,\"Close\":671.65,\"High\":671.8,\"Low\":671,\"Volume\":41250,\"Date\":\"2025-02-25 09:53:00 AM\"},{\"ScripCode\":38468,\"Open\":671.65,\"Close\":672.5,\"High\":672.5,\"Low\":671.45,\"Volume\":26400,\"Date\":\"2025-02-25 09:54:00 AM\"},{\"ScripCode\":38468,\"Open\":672.5,\"Close\":672.55,\"High\":672.95,\"Low\":672.25,\"Volume\":42900,\"Date\":\"2025-02-25 09:55:00 AM\"},{\"ScripCode\":38468,\"Open\":672.95,\"Close\":672.45,\"High\":672.95,\"Low\":672.1,\"Volume\":25575,\"Date\":\"2025-02-25 09:56:00 AM\"},{\"ScripCode\":38468,\"Open\":672.45,\"Close\":672.5,\"High\":673.5,\"Low\":672.4,\"Volume\":37125,\"Date\":\"2025-02-25 09:57:00 AM\"},{\"ScripCode\":38468,\"Open\":672.5,\"Close\":671.95,\"High\":672.5,\"Low\":671.7,\"Volume\":37125,\"Date\":\"2025-02-25 09:58:00 AM\"},{\"ScripCode\":38468,\"Open\":671.95,\"Close\":672.85,\"High\":672.85,\"Low\":671.45,\"Volume\":117150,\"Date\":\"2025-02-25 09:59:00 AM\"},{\"ScripCode\":38468,\"Open\":672.85,\"Close\":671.7,\"High\":672.85,\"Low\":671.6,\"Volume\":46200,\"Date\":\"2025-02-25 10:00:00 AM\"},{\"ScripCode\":38468,\"Open\":671.7,\"Close\":671,\"High\":672.4,\"Low\":671,\"Volume\":33000,\"Date\":\"2025-02-25 10:01:00 AM\"},{\"ScripCode\":38468,\"Open\":671,\"Close\":670,\"High\":671,\"Low\":670,\"Volume\":25575,\"Date\":\"2025-02-25 10:02:00 AM\"},{\"ScripCode\":38468,\"Open\":670.1,\"Close\":670.65,\"High\":670.8,\"Low\":670.1,\"Volume\":33000,\"Date\":\"2025-02-25 10:03:00 AM\"},{\"ScripCode\":38468,\"Open\":670.65,\"Close\":669.55,\"High\":670.65,\"Low\":669.55,\"Volume\":54450,\"Date\":\"2025-02-25 10:04:00 AM\"},{\"ScripCode\":38468,\"Open\":669.55,\"Close\":669.4,\"High\":669.65,\"Low\":668.85,\"Volume\":66000,\"Date\":\"2025-02-25 10:05:00 AM\"},{\"ScripCode\":38468,\"Open\":669.4,\"Close\":669.5,\"High\":669.65,\"Low\":669.4,\"Volume\":37125,\"Date\":\"2025-02-25 10:06:00 AM\"},{\"ScripCode\":38468,\"Open\":669.5,\"Close\":671.1,\"High\":671.35,\"Low\":669.5,\"Volume\":21450,\"Date\":\"2025-02-25 10:07:00 AM\"},{\"ScripCode\":38468,\"Open\":671,\"Close\":670.7,\"High\":671,\"Low\":670.65,\"Volume\":40425,\"Date\":\"2025-02-25 10:08:00 AM\"},{\"ScripCode\":38468,\"Open\":670.7,\"Close\":670,\"High\":670.7,\"Low\":670,\"Volume\":38775,\"Date\":\"2025-02-25 10:09:00 AM\"},{\"ScripCode\":38468,\"Open\":670,\"Close\":669.45,\"High\":670,\"Low\":669.45,\"Volume\":43725,\"Date\":\"2025-02-25 10:10:00 AM\"},{\"ScripCode\":38468,\"Open\":669.45,\"Close\":671.2,\"High\":671.2,\"Low\":669.45,\"Volume\":22275,\"Date\":\"2025-02-25 10:11:00 AM\"},{\"ScripCode\":38468,\"Open\":671.2,\"Close\":671.05,\"High\":671.2,\"Low\":670.75,\"Volume\":27225,\"Date\":\"2025-02-25 10:12:00 AM\"},{\"ScripCode\":38468,\"Open\":671.05,\"Close\":671.7,\"High\":672,\"Low\":671.05,\"Volume\":25575,\"Date\":\"2025-02-25 10:13:00 AM\"},{\"ScripCode\":38468,\"Open\":671.15,\"Close\":671.15,\"High\":671.15,\"Low\":671.15,\"Volume\":15675,\"Date\":\"2025-02-25 10:14:00 AM\"},{\"ScripCode\":38468,\"Open\":671.15,\"Close\":671.35,\"High\":672,\"Low\":671.15,\"Volume\":18150,\"Date\":\"2025-02-25 10:15:00 AM\"},{\"ScripCode\":38468,\"Open\":671.35,\"Close\":671.05,\"High\":671.35,\"Low\":670.7,\"Volume\":18150,\"Date\":\"2025-02-25 10:16:00 AM\"},{\"ScripCode\":38468,\"Open\":671.05,\"Close\":671.25,\"High\":671.25,\"Low\":670.9,\"Volume\":22275,\"Date\":\"2025-02-25 10:17:00 AM\"},{\"ScripCode\":38468,\"Open\":670.6,\"Close\":671.4,\"High\":671.4,\"Low\":670.55,\"Volume\":55275,\"Date\":\"2025-02-25 10:18:00 AM\"},{\"ScripCode\":38468,\"Open\":671.4,\"Close\":670.25,\"High\":671.4,\"Low\":670.25,\"Volume\":43725,\"Date\":\"2025-02-25 10:19:00 AM\"},{\"ScripCode\":38468,\"Open\":670.25,\"Close\":670.45,\"High\":670.85,\"Low\":670.25,\"Volume\":160875,\"Date\":\"2025-02-25 10:20:00 AM\"},{\"ScripCode\":38468,\"Open\":670.2,\"Close\":669.6,\"High\":670.2,\"Low\":669.3,\"Volume\":58575,\"Date\":\"2025-02-25 10:21:00 AM\"},{\"ScripCode\":38468,\"Open\":669.6,\"Close\":670.7,\"High\":670.75,\"Low\":669.6,\"Volume\":60225,\"Date\":\"2025-02-25 10:22:00 AM\"},{\"ScripCode\":38468,\"Open\":670.7,\"Close\":670,\"High\":670.7,\"Low\":669.75,\"Volume\":36300,\"Date\":\"2025-02-25 10:23:00 AM\"},{\"ScripCode\":38468,\"Open\":670,\"Close\":670.5,\"High\":670.5,\"Low\":670,\"Volume\":25575,\"Date\":\"2025-02-25 10:24:00 AM\"},{\"ScripCode\":38468,\"Open\":670.5,\"Close\":670.05,\"High\":670.5,\"Low\":670.05,\"Volume\":20625,\"Date\":\"2025-02-25 10:25:00 AM\"},{\"ScripCode\":38468,\"Open\":670.05,\"Close\":670.2,\"High\":670.6,\"Low\":670.05,\"Volume\":28050,\"Date\":\"2025-02-25 10:26:00 AM\"},{\"ScripCode\":38468,\"Open\":670.75,\"Close\":670.6,\"High\":670.85,\"Low\":670.3,\"Volume\":17325,\"Date\":\"2025-02-25 10:27:00 AM\"},{\"ScripCode\":38468,\"Open\":670.6,\"Close\":670.75,\"High\":671.15,\"Low\":670.5,\"Volume\":23100,\"Date\":\"2025-02-25 10:28:00 AM\"},{\"ScripCode\":38468,\"Open\":670.75,\"Close\":670.45,\"High\":670.75,\"Low\":670.45,\"Volume\":13200,\"Date\":\"2025-02-25 10:29:00 AM\"},{\"ScripCode\":38468,\"Open\":670.45,\"Close\":670.45,\"High\":670.45,\"Low\":670.45,\"Volume\":15675,\"Date\":\"2025-02-25 10:30:00 AM\"},{\"ScripCode\":38468,\"Open\":670.55,\"Close\":670.8,\"High\":670.8,\"Low\":670.55,\"Volume\":15675,\"Date\":\"2025-02-25 10:31:00 AM\"},{\"ScripCode\":38468,\"Open\":670.8,\"Close\":670.45,\"High\":671.15,\"Low\":670.25,\"Volume\":23100,\"Date\":\"2025-02-25 10:32:00 AM\"},{\"ScripCode\":38468,\"Open\":670.45,\"Close\":669.95,\"High\":670.45,\"Low\":669.95,\"Volume\":28050,\"Date\":\"2025-02-25 10:33:00 AM\"},{\"ScripCode\":38468,\"Open\":669.95,\"Close\":670.85,\"High\":670.85,\"Low\":669.95,\"Volume\":14025,\"Date\":\"2025-02-25 10:34:00 AM\"},{\"ScripCode\":38468,\"Open\":670.85,\"Close\":671.25,\"High\":671.25,\"Low\":670.85,\"Volume\":27225,\"Date\":\"2025-02-25 10:35:00 AM\"},{\"ScripCode\":38468,\"Open\":671.25,\"Close\":671.65,\"High\":671.65,\"Low\":671.25,\"Volume\":25575,\"Date\":\"2025-02-25 10:36:00 AM\"},{\"ScripCode\":38468,\"Open\":671.65,\"Close\":672.5,\"High\":672.5,\"Low\":671.65,\"Volume\":28875,\"Date\":\"2025-02-25 10:37:00 AM\"},{\"ScripCode\":38468,\"Open\":672.7,\"Close\":671.5,\"High\":672.7,\"Low\":671.4,\"Volume\":59400,\"Date\":\"2025-02-25 10:38:00 AM\"},{\"ScripCode\":38468,\"Open\":671.55,\"Close\":671.2,\"High\":671.55,\"Low\":671.2,\"Volume\":20625,\"Date\":\"2025-02-25 10:39:00 AM\"},{\"ScripCode\":38468,\"Open\":670.9,\"Close\":670.35,\"High\":670.95,\"Low\":670.35,\"Volume\":18150,\"Date\":\"2025-02-25 10:40:00 AM\"},{\"ScripCode\":38468,\"Open\":670.35,\"Close\":670.1,\"High\":670.35,\"Low\":669.55,\"Volume\":25575,\"Date\":\"2025-02-25 10:41:00 AM\"},{\"ScripCode\":38468,\"Open\":669.55,\"Close\":669.5,\"High\":669.55,\"Low\":669.5,\"Volume\":13200,\"Date\":\"2025-02-25 10:42:00 AM\"},{\"ScripCode\":38468,\"Open\":669.5,\"Close\":669.5,\"High\":669.5,\"Low\":668.95,\"Volume\":19800,\"Date\":\"2025-02-25 10:43:00 AM\"},{\"ScripCode\":38468,\"Open\":669.5,\"Close\":669.45,\"High\":669.5,\"Low\":669.4,\"Volume\":47850,\"Date\":\"2025-02-25 10:44:00 AM\"},{\"ScripCode\":38468,\"Open\":669.45,\"Close\":669.2,\"High\":669.45,\"Low\":669.1,\"Volume\":17325,\"Date\":\"2025-02-25 10:45:00 AM\"},{\"ScripCode\":38468,\"Open\":669.2,\"Close\":668.8,\"High\":669.2,\"Low\":668.8,\"Volume\":24750,\"Date\":\"2025-02-25 10:46:00 AM\"},{\"ScripCode\":38468,\"Open\":669,\"Close\":669,\"High\":669,\"Low\":668.35,\"Volume\":39600,\"Date\":\"2025-02-25 10:47:00 AM\"},{\"ScripCode\":38468,\"Open\":669,\"Close\":667.4,\"High\":669,\"Low\":667.4,\"Volume\":58575,\"Date\":\"2025-02-25 10:48:00 AM\"},{\"ScripCode\":38468,\"Open\":667.4,\"Close\":667.6,\"High\":667.6,\"Low\":666.9,\"Volume\":24750,\"Date\":\"2025-02-25 10:49:00 AM\"},{\"ScripCode\":38468,\"Open\":667.6,\"Close\":668.05,\"High\":668.4,\"Low\":667.6,\"Volume\":24750,\"Date\":\"2025-02-25 10:50:00 AM\"},{\"ScripCode\":38468,\"Open\":668.4,\"Close\":667.9,\"High\":668.6,\"Low\":667.8,\"Volume\":34650,\"Date\":\"2025-02-25 10:51:00 AM\"},{\"ScripCode\":38468,\"Open\":667.95,\"Close\":668.3,\"High\":668.4,\"Low\":667.75,\"Volume\":46200,\"Date\":\"2025-02-25 10:52:00 AM\"},{\"ScripCode\":38468,\"Open\":668.5,\"Close\":668,\"High\":668.6,\"Low\":668,\"Volume\":18975,\"Date\":\"2025-02-25 10:53:00 AM\"},{\"ScripCode\":38468,\"Open\":668,\"Close\":668.75,\"High\":668.95,\"Low\":668,\"Volume\":15675,\"Date\":\"2025-02-25 10:54:00 AM\"},{\"ScripCode\":38468,\"Open\":668.75,\"Close\":668.45,\"High\":668.75,\"Low\":668.45,\"Volume\":15675,\"Date\":\"2025-02-25 10:55:00 AM\"},{\"ScripCode\":38468,\"Open\":668.45,\"Close\":668.5,\"High\":668.5,\"Low\":668.3,\"Volume\":27225,\"Date\":\"2025-02-25 10:56:00 AM\"},{\"ScripCode\":38468,\"Open\":668.55,\"Close\":668.4,\"High\":668.8,\"Low\":668.4,\"Volume\":23925,\"Date\":\"2025-02-25 10:57:00 AM\"},{\"ScripCode\":38468,\"Open\":668.4,\"Close\":667.75,\"High\":668.4,\"Low\":667.75,\"Volume\":26400,\"Date\":\"2025-02-25 10:58:00 AM\"},{\"ScripCode\":38468,\"Open\":667.8,\"Close\":668,\"High\":668,\"Low\":667.7,\"Volume\":28875,\"Date\":\"2025-02-25 10:59:00 AM\"},{\"ScripCode\":38468,\"Open\":668,\"Close\":668.05,\"High\":668.4,\"Low\":668,\"Volume\":18975,\"Date\":\"2025-02-25 11:00:00 AM\"},{\"ScripCode\":38468,\"Open\":668.05,\"Close\":667.65,\"High\":668.05,\"Low\":667.6,\"Volume\":14850,\"Date\":\"2025-02-25 11:01:00 AM\"},{\"ScripCode\":38468,\"Open\":667.45,\"Close\":667.2,\"High\":667.45,\"Low\":667.1,\"Volume\":17325,\"Date\":\"2025-02-25 11:02:00 AM\"},{\"ScripCode\":38468,\"Open\":667.1,\"Close\":666.85,\"High\":667.5,\"Low\":666.85,\"Volume\":40425,\"Date\":\"2025-02-25 11:03:00 AM\"},{\"ScripCode\":38468,\"Open\":666.85,\"Close\":667.75,\"High\":667.75,\"Low\":666.85,\"Volume\":29700,\"Date\":\"2025-02-25 11:04:00 AM\"},{\"ScripCode\":38468,\"Open\":667.75,\"Close\":667.85,\"High\":667.9,\"Low\":667.55,\"Volume\":44550,\"Date\":\"2025-02-25 11:05:00 AM\"},{\"ScripCode\":38468,\"Open\":667.85,\"Close\":667.5,\"High\":667.85,\"Low\":667.15,\"Volume\":23100,\"Date\":\"2025-02-25 11:06:00 AM\"},{\"ScripCode\":38468,\"Open\":667.5,\"Close\":667.4,\"High\":667.7,\"Low\":667.35,\"Volume\":21450,\"Date\":\"2025-02-25 11:07:00 AM\"},{\"ScripCode\":38468,\"Open\":667.4,\"Close\":667.9,\"High\":668.35,\"Low\":667.3,\"Volume\":35475,\"Date\":\"2025-02-25 11:08:00 AM\"},{\"ScripCode\":38468,\"Open\":667.7,\"Close\":667.45,\"High\":667.7,\"Low\":667.45,\"Volume\":12375,\"Date\":\"2025-02-25 11:09:00 AM\"},{\"ScripCode\":38468,\"Open\":667.3,\"Close\":667.15,\"High\":667.3,\"Low\":666.95,\"Volume\":24750,\"Date\":\"2025-02-25 11:10:00 AM\"},{\"ScripCode\":38468,\"Open\":667.15,\"Close\":667,\"High\":667.4,\"Low\":667,\"Volume\":19800,\"Date\":\"2025-02-25 11:11:00 AM\"},{\"ScripCode\":38468,\"Open\":667,\"Close\":667.9,\"High\":667.9,\"Low\":666.8,\"Volume\":34650,\"Date\":\"2025-02-25 11:12:00 AM\"},{\"ScripCode\":38468,\"Open\":668,\"Close\":667.35,\"High\":668,\"Low\":667.35,\"Volume\":14850,\"Date\":\"2025-02-25 11:13:00 AM\"},{\"ScripCode\":38468,\"Open\":667.35,\"Close\":667.95,\"High\":668.4,\"Low\":667.15,\"Volume\":26400,\"Date\":\"2025-02-25 11:14:00 AM\"},{\"ScripCode\":38468,\"Open\":668.35,\"Close\":665.45,\"High\":668.35,\"Low\":665.45,\"Volume\":46200,\"Date\":\"2025-02-25 11:15:00 AM\"},{\"ScripCode\":38468,\"Open\":665.45,\"Close\":665.55,\"High\":665.6,\"Low\":665.1,\"Volume\":55275,\"Date\":\"2025-02-25 11:16:00 AM\"},{\"ScripCode\":38468,\"Open\":665.8,\"Close\":664.7,\"High\":665.85,\"Low\":664.7,\"Volume\":98175,\"Date\":\"2025-02-25 11:17:00 AM\"},{\"ScripCode\":38468,\"Open\":664.7,\"Close\":664.6,\"High\":664.75,\"Low\":663.8,\"Volume\":61050,\"Date\":\"2025-02-25 11:18:00 AM\"},{\"ScripCode\":38468,\"Open\":664.85,\"Close\":663.75,\"High\":664.85,\"Low\":663.5,\"Volume\":75075,\"Date\":\"2025-02-25 11:19:00 AM\"},{\"ScripCode\":38468,\"Open\":663.75,\"Close\":663.25,\"High\":663.95,\"Low\":663.25,\"Volume\":70950,\"Date\":\"2025-02-25 11:20:00 AM\"},{\"ScripCode\":38468,\"Open\":663.25,\"Close\":663.15,\"High\":663.3,\"Low\":663,\"Volume\":28875,\"Date\":\"2025-02-25 11:21:00 AM\"},{\"ScripCode\":38468,\"Open\":663.15,\"Close\":663.05,\"High\":663.7,\"Low\":662.75,\"Volume\":47025,\"Date\":\"2025-02-25 11:22:00 AM\"},{\"ScripCode\":38468,\"Open\":663.05,\"Close\":663.25,\"High\":663.25,\"Low\":662.95,\"Volume\":28050,\"Date\":\"2025-02-25 11:23:00 AM\"},{\"ScripCode\":38468,\"Open\":663,\"Close\":663.05,\"High\":663.15,\"Low\":662.6,\"Volume\":79200,\"Date\":\"2025-02-25 11:24:00 AM\"},{\"ScripCode\":38468,\"Open\":663.05,\"Close\":663.1,\"High\":663.15,\"Low\":662.6,\"Volume\":25575,\"Date\":\"2025-02-25 11:25:00 AM\"},{\"ScripCode\":38468,\"Open\":663.1,\"Close\":663.2,\"High\":663.2,\"Low\":663,\"Volume\":16500,\"Date\":\"2025-02-25 11:26:00 AM\"},{\"ScripCode\":38468,\"Open\":663.2,\"Close\":664.05,\"High\":664.2,\"Low\":663.05,\"Volume\":23100,\"Date\":\"2025-02-25 11:27:00 AM\"},{\"ScripCode\":38468,\"Open\":664.05,\"Close\":663.05,\"High\":664.2,\"Low\":663.05,\"Volume\":38775,\"Date\":\"2025-02-25 11:28:00 AM\"},{\"ScripCode\":38468,\"Open\":663.05,\"Close\":662.5,\"High\":663.6,\"Low\":662.5,\"Volume\":66000,\"Date\":\"2025-02-25 11:29:00 AM\"},{\"ScripCode\":38468,\"Open\":662.5,\"Close\":661.75,\"High\":662.5,\"Low\":661.75,\"Volume\":52800,\"Date\":\"2025-02-25 11:30:00 AM\"},{\"ScripCode\":38468,\"Open\":661.55,\"Close\":661,\"High\":661.6,\"Low\":660.85,\"Volume\":38775,\"Date\":\"2025-02-25 11:31:00 AM\"},{\"ScripCode\":38468,\"Open\":661,\"Close\":660.65,\"High\":661.4,\"Low\":660.65,\"Volume\":21450,\"Date\":\"2025-02-25 11:32:00 AM\"},{\"ScripCode\":38468,\"Open\":660.95,\"Close\":661.3,\"High\":661.3,\"Low\":660.8,\"Volume\":62700,\"Date\":\"2025-02-25 11:33:00 AM\"},{\"ScripCode\":38468,\"Open\":661.3,\"Close\":662.15,\"High\":662.15,\"Low\":660.9,\"Volume\":64350,\"Date\":\"2025-02-25 11:34:00 AM\"},{\"ScripCode\":38468,\"Open\":662.3,\"Close\":662.65,\"High\":662.8,\"Low\":662.3,\"Volume\":30525,\"Date\":\"2025-02-25 11:35:00 AM\"},{\"ScripCode\":38468,\"Open\":662.65,\"Close\":663.1,\"High\":663.45,\"Low\":662.65,\"Volume\":28875,\"Date\":\"2025-02-25 11:36:00 AM\"},{\"ScripCode\":38468,\"Open\":663.1,\"Close\":663.8,\"High\":663.9,\"Low\":663.1,\"Volume\":32175,\"Date\":\"2025-02-25 11:37:00 AM\"},{\"ScripCode\":38468,\"Open\":663.8,\"Close\":663.8,\"High\":663.8,\"Low\":663.65,\"Volume\":26400,\"Date\":\"2025-02-25 11:38:00 AM\"},{\"ScripCode\":38468,\"Open\":663.8,\"Close\":663.2,\"High\":663.8,\"Low\":663.2,\"Volume\":39600,\"Date\":\"2025-02-25 11:39:00 AM\"},{\"ScripCode\":38468,\"Open\":663.2,\"Close\":663.1,\"High\":663.2,\"Low\":662.65,\"Volume\":78375,\"Date\":\"2025-02-25 11:40:00 AM\"},{\"ScripCode\":38468,\"Open\":663.1,\"Close\":663.9,\"High\":663.9,\"Low\":663.1,\"Volume\":52800,\"Date\":\"2025-02-25 11:41:00 AM\"},{\"ScripCode\":38468,\"Open\":663.9,\"Close\":663.95,\"High\":664.15,\"Low\":663.9,\"Volume\":37125,\"Date\":\"2025-02-25 11:42:00 AM\"},{\"ScripCode\":38468,\"Open\":663.95,\"Close\":664.4,\"High\":664.5,\"Low\":663.95,\"Volume\":39600,\"Date\":\"2025-02-25 11:43:00 AM\"},{\"ScripCode\":38468,\"Open\":664.4,\"Close\":665.5,\"High\":665.95,\"Low\":664.35,\"Volume\":36300,\"Date\":\"2025-02-25 11:44:00 AM\"},{\"ScripCode\":38468,\"Open\":665.5,\"Close\":665.7,\"High\":665.8,\"Low\":665.5,\"Volume\":30525,\"Date\":\"2025-02-25 11:45:00 AM\"},{\"ScripCode\":38468,\"Open\":665.6,\"Close\":664.85,\"High\":665.6,\"Low\":664.6,\"Volume\":39600,\"Date\":\"2025-02-25 11:46:00 AM\"},{\"ScripCode\":38468,\"Open\":664.5,\"Close\":664.5,\"High\":664.7,\"Low\":664.25,\"Volume\":28875,\"Date\":\"2025-02-25 11:47:00 AM\"},{\"ScripCode\":38468,\"Open\":664.5,\"Close\":664.8,\"High\":664.8,\"Low\":664.15,\"Volume\":52800,\"Date\":\"2025-02-25 11:48:00 AM\"},{\"ScripCode\":38468,\"Open\":664.8,\"Close\":664.65,\"High\":664.8,\"Low\":664.45,\"Volume\":36300,\"Date\":\"2025-02-25 11:49:00 AM\"},{\"ScripCode\":38468,\"Open\":664.65,\"Close\":665.25,\"High\":665.4,\"Low\":664.3,\"Volume\":24750,\"Date\":\"2025-02-25 11:50:00 AM\"},{\"ScripCode\":38468,\"Open\":665.25,\"Close\":664.35,\"High\":665.25,\"Low\":664.35,\"Volume\":36300,\"Date\":\"2025-02-25 11:51:00 AM\"},{\"ScripCode\":38468,\"Open\":664.35,\"Close\":664.1,\"High\":664.35,\"Low\":663.6,\"Volume\":37125,\"Date\":\"2025-02-25 11:52:00 AM\"},{\"ScripCode\":38468,\"Open\":664.1,\"Close\":664.15,\"High\":664.15,\"Low\":663.65,\"Volume\":53625,\"Date\":\"2025-02-25 11:53:00 AM\"},{\"ScripCode\":38468,\"Open\":664.15,\"Close\":663.5,\"High\":664.3,\"Low\":663.5,\"Volume\":42900,\"Date\":\"2025-02-25 11:54:00 AM\"},{\"ScripCode\":38468,\"Open\":663.5,\"Close\":663.05,\"High\":663.5,\"Low\":662.8,\"Volume\":42900,\"Date\":\"2025-02-25 11:55:00 AM\"},{\"ScripCode\":38468,\"Open\":663.25,\"Close\":663,\"High\":663.3,\"Low\":663,\"Volume\":29700,\"Date\":\"2025-02-25 11:56:00 AM\"},{\"ScripCode\":38468,\"Open\":663,\"Close\":663,\"High\":663.05,\"Low\":662.7,\"Volume\":37125,\"Date\":\"2025-02-25 11:57:00 AM\"},{\"ScripCode\":38468,\"Open\":663,\"Close\":662,\"High\":663,\"Low\":661.65,\"Volume\":57750,\"Date\":\"2025-02-25 11:58:00 AM\"},{\"ScripCode\":38468,\"Open\":662,\"Close\":661.4,\"High\":662,\"Low\":661.15,\"Volume\":26400,\"Date\":\"2025-02-25 11:59:00 AM\"},{\"ScripCode\":38468,\"Open\":661.1,\"Close\":660,\"High\":661.1,\"Low\":659.75,\"Volume\":85800,\"Date\":\"2025-02-25 12:00:00 PM\"},{\"ScripCode\":38468,\"Open\":660,\"Close\":659.75,\"High\":660.3,\"Low\":659.65,\"Volume\":66825,\"Date\":\"2025-02-25 12:01:00 PM\"},{\"ScripCode\":38468,\"Open\":659.15,\"Close\":659,\"High\":659.5,\"Low\":658.65,\"Volume\":89925,\"Date\":\"2025-02-25 12:02:00 PM\"},{\"ScripCode\":38468,\"Open\":659,\"Close\":659.8,\"High\":660,\"Low\":659,\"Volume\":75075,\"Date\":\"2025-02-25 12:03:00 PM\"},{\"ScripCode\":38468,\"Open\":659.8,\"Close\":660.05,\"High\":660.05,\"Low\":659.55,\"Volume\":28875,\"Date\":\"2025-02-25 12:04:00 PM\"},{\"ScripCode\":38468,\"Open\":659.9,\"Close\":660.75,\"High\":660.8,\"Low\":659.45,\"Volume\":117975,\"Date\":\"2025-02-25 12:05:00 PM\"},{\"ScripCode\":38468,\"Open\":660.75,\"Close\":660,\"High\":660.85,\"Low\":660,\"Volume\":62700,\"Date\":\"2025-02-25 12:06:00 PM\"},{\"ScripCode\":38468,\"Open\":659.9,\"Close\":660.8,\"High\":660.8,\"Low\":659.9,\"Volume\":34650,\"Date\":\"2025-02-25 12:07:00 PM\"},{\"ScripCode\":38468,\"Open\":660.8,\"Close\":661.35,\"High\":661.7,\"Low\":660.8,\"Volume\":34650,\"Date\":\"2025-02-25 12:08:00 PM\"},{\"ScripCode\":38468,\"Open\":661.35,\"Close\":661.5,\"High\":662.1,\"Low\":661.3,\"Volume\":50325,\"Date\":\"2025-02-25 12:09:00 PM\"},{\"ScripCode\":38468,\"Open\":661.3,\"Close\":661.9,\"High\":661.9,\"Low\":661.1,\"Volume\":35475,\"Date\":\"2025-02-25 12:10:00 PM\"},{\"ScripCode\":38468,\"Open\":661.9,\"Close\":662.05,\"High\":662.35,\"Low\":661.7,\"Volume\":33000,\"Date\":\"2025-02-25 12:11:00 PM\"},{\"ScripCode\":38468,\"Open\":662.05,\"Close\":662.55,\"High\":662.75,\"Low\":662.05,\"Volume\":43725,\"Date\":\"2025-02-25 12:12:00 PM\"},{\"ScripCode\":38468,\"Open\":662.65,\"Close\":662.85,\"High\":663,\"Low\":662.65,\"Volume\":31350,\"Date\":\"2025-02-25 12:13:00 PM\"},{\"ScripCode\":38468,\"Open\":663,\"Close\":662.5,\"High\":663,\"Low\":662.5,\"Volume\":39600,\"Date\":\"2025-02-25 12:14:00 PM\"},{\"ScripCode\":38468,\"Open\":662.5,\"Close\":662.6,\"High\":662.6,\"Low\":662.4,\"Volume\":19800,\"Date\":\"2025-02-25 12:15:00 PM\"},{\"ScripCode\":38468,\"Open\":662.95,\"Close\":663.3,\"High\":663.3,\"Low\":662.95,\"Volume\":23925,\"Date\":\"2025-02-25 12:16:00 PM\"},{\"ScripCode\":38468,\"Open\":663.3,\"Close\":663.7,\"High\":663.7,\"Low\":663.3,\"Volume\":51975,\"Date\":\"2025-02-25 12:17:00 PM\"},{\"ScripCode\":38468,\"Open\":663.7,\"Close\":663.9,\"High\":663.9,\"Low\":663.7,\"Volume\":21450,\"Date\":\"2025-02-25 12:18:00 PM\"},{\"ScripCode\":38468,\"Open\":665.05,\"Close\":665.6,\"High\":665.6,\"Low\":664.8,\"Volume\":54450,\"Date\":\"2025-02-25 12:19:00 PM\"},{\"ScripCode\":38468,\"Open\":665.45,\"Close\":665.9,\"High\":665.9,\"Low\":664.45,\"Volume\":47025,\"Date\":\"2025-02-25 12:20:00 PM\"},{\"ScripCode\":38468,\"Open\":666,\"Close\":665.7,\"High\":666.2,\"Low\":665.7,\"Volume\":22275,\"Date\":\"2025-02-25 12:21:00 PM\"},{\"ScripCode\":38468,\"Open\":665.7,\"Close\":665,\"High\":665.7,\"Low\":664.6,\"Volume\":28050,\"Date\":\"2025-02-25 12:22:00 PM\"},{\"ScripCode\":38468,\"Open\":665.7,\"Close\":665,\"High\":665.7,\"Low\":665,\"Volume\":23925,\"Date\":\"2025-02-25 12:23:00 PM\"},{\"ScripCode\":38468,\"Open\":665,\"Close\":665.35,\"High\":665.6,\"Low\":665,\"Volume\":25575,\"Date\":\"2025-02-25 12:24:00 PM\"},{\"ScripCode\":38468,\"Open\":665.35,\"Close\":665.05,\"High\":665.35,\"Low\":665,\"Volume\":19800,\"Date\":\"2025-02-25 12:25:00 PM\"},{\"ScripCode\":38468,\"Open\":665.05,\"Close\":665.85,\"High\":666.05,\"Low\":665.05,\"Volume\":29700,\"Date\":\"2025-02-25 12:26:00 PM\"},{\"ScripCode\":38468,\"Open\":665.85,\"Close\":666,\"High\":666,\"Low\":665.85,\"Volume\":90750,\"Date\":\"2025-02-25 12:27:00 PM\"},{\"ScripCode\":38468,\"Open\":666,\"Close\":666.55,\"High\":666.8,\"Low\":666,\"Volume\":143550,\"Date\":\"2025-02-25 12:28:00 PM\"},{\"ScripCode\":38468,\"Open\":666.6,\"Close\":666.35,\"High\":666.6,\"Low\":666.15,\"Volume\":46200,\"Date\":\"2025-02-25 12:29:00 PM\"},{\"ScripCode\":38468,\"Open\":666.15,\"Close\":666.35,\"High\":666.8,\"Low\":666.15,\"Volume\":25575,\"Date\":\"2025-02-25 12:30:00 PM\"},{\"ScripCode\":38468,\"Open\":666.35,\"Close\":666,\"High\":666.35,\"Low\":665.65,\"Volume\":33825,\"Date\":\"2025-02-25 12:31:00 PM\"},{\"ScripCode\":38468,\"Open\":666,\"Close\":665.5,\"High\":666,\"Low\":665.35,\"Volume\":47850,\"Date\":\"2025-02-25 12:32:00 PM\"},{\"ScripCode\":38468,\"Open\":665.5,\"Close\":665.25,\"High\":665.75,\"Low\":665.25,\"Volume\":31350,\"Date\":\"2025-02-25 12:33:00 PM\"},{\"ScripCode\":38468,\"Open\":665.25,\"Close\":665.5,\"High\":665.5,\"Low\":665.1,\"Volume\":21450,\"Date\":\"2025-02-25 12:34:00 PM\"},{\"ScripCode\":38468,\"Open\":665.5,\"Close\":664.6,\"High\":665.75,\"Low\":664.6,\"Volume\":28875,\"Date\":\"2025-02-25 12:35:00 PM\"},{\"ScripCode\":38468,\"Open\":664.6,\"Close\":664.6,\"High\":664.65,\"Low\":664.6,\"Volume\":33825,\"Date\":\"2025-02-25 12:36:00 PM\"},{\"ScripCode\":38468,\"Open\":664.6,\"Close\":664.3,\"High\":664.7,\"Low\":664.3,\"Volume\":60225,\"Date\":\"2025-02-25 12:37:00 PM\"},{\"ScripCode\":38468,\"Open\":664.3,\"Close\":664.8,\"High\":664.8,\"Low\":664.3,\"Volume\":19800,\"Date\":\"2025-02-25 12:38:00 PM\"},{\"ScripCode\":38468,\"Open\":664.75,\"Close\":663.9,\"High\":665.2,\"Low\":663.55,\"Volume\":37950,\"Date\":\"2025-02-25 12:39:00 PM\"},{\"ScripCode\":38468,\"Open\":663.9,\"Close\":663.8,\"High\":663.9,\"Low\":663.45,\"Volume\":16500,\"Date\":\"2025-02-25 12:40:00 PM\"},{\"ScripCode\":38468,\"Open\":663.8,\"Close\":663.5,\"High\":663.85,\"Low\":663.5,\"Volume\":14025,\"Date\":\"2025-02-25 12:41:00 PM\"},{\"ScripCode\":38468,\"Open\":663.5,\"Close\":663.45,\"High\":663.5,\"Low\":663.4,\"Volume\":16500,\"Date\":\"2025-02-25 12:42:00 PM\"},{\"ScripCode\":38468,\"Open\":663.2,\"Close\":663.2,\"High\":663.2,\"Low\":663.1,\"Volume\":9900,\"Date\":\"2025-02-25 12:43:00 PM\"},{\"ScripCode\":38468,\"Open\":663.2,\"Close\":663.35,\"High\":663.35,\"Low\":663.2,\"Volume\":11550,\"Date\":\"2025-02-25 12:44:00 PM\"},{\"ScripCode\":38468,\"Open\":663.35,\"Close\":663.6,\"High\":664.4,\"Low\":663.2,\"Volume\":21450,\"Date\":\"2025-02-25 12:45:00 PM\"},{\"ScripCode\":38468,\"Open\":663.6,\"Close\":663.9,\"High\":663.9,\"Low\":663.6,\"Volume\":11550,\"Date\":\"2025-02-25 12:46:00 PM\"},{\"ScripCode\":38468,\"Open\":663.9,\"Close\":664.35,\"High\":664.35,\"Low\":663.9,\"Volume\":9900,\"Date\":\"2025-02-25 12:47:00 PM\"},{\"ScripCode\":38468,\"Open\":664.35,\"Close\":664.05,\"High\":664.35,\"Low\":664.05,\"Volume\":11550,\"Date\":\"2025-02-25 12:48:00 PM\"},{\"ScripCode\":38468,\"Open\":663.95,\"Close\":663.2,\"High\":664.05,\"Low\":663.1,\"Volume\":19800,\"Date\":\"2025-02-25 12:49:00 PM\"},{\"ScripCode\":38468,\"Open\":663.2,\"Close\":663.6,\"High\":663.6,\"Low\":663.05,\"Volume\":26400,\"Date\":\"2025-02-25 12:50:00 PM\"},{\"ScripCode\":38468,\"Open\":663.6,\"Close\":663.65,\"High\":663.65,\"Low\":663.6,\"Volume\":13200,\"Date\":\"2025-02-25 12:51:00 PM\"},{\"ScripCode\":38468,\"Open\":663.65,\"Close\":663.35,\"High\":663.65,\"Low\":663.35,\"Volume\":25575,\"Date\":\"2025-02-25 12:52:00 PM\"},{\"ScripCode\":38468,\"Open\":663.2,\"Close\":663.2,\"High\":663.2,\"Low\":663.2,\"Volume\":12375,\"Date\":\"2025-02-25 12:53:00 PM\"},{\"ScripCode\":38468,\"Open\":663.2,\"Close\":663.45,\"High\":663.45,\"Low\":663.2,\"Volume\":11550,\"Date\":\"2025-02-25 12:54:00 PM\"},{\"ScripCode\":38468,\"Open\":663.45,\"Close\":663.5,\"High\":663.5,\"Low\":663.45,\"Volume\":17325,\"Date\":\"2025-02-25 12:55:00 PM\"},{\"ScripCode\":38468,\"Open\":663.5,\"Close\":663.85,\"High\":663.95,\"Low\":663.5,\"Volume\":15675,\"Date\":\"2025-02-25 12:56:00 PM\"},{\"ScripCode\":38468,\"Open\":663.85,\"Close\":663.85,\"High\":664.15,\"Low\":663.85,\"Volume\":36300,\"Date\":\"2025-02-25 12:57:00 PM\"},{\"ScripCode\":38468,\"Open\":663.85,\"Close\":663.85,\"High\":663.85,\"Low\":663.65,\"Volume\":17325,\"Date\":\"2025-02-25 12:58:00 PM\"},{\"ScripCode\":38468,\"Open\":663.85,\"Close\":663.7,\"High\":663.85,\"Low\":663.7,\"Volume\":11550,\"Date\":\"2025-02-25 12:59:00 PM\"},{\"ScripCode\":38468,\"Open\":663.7,\"Close\":664,\"High\":664,\"Low\":663.7,\"Volume\":20625,\"Date\":\"2025-02-25 01:00:00 PM\"},{\"ScripCode\":38468,\"Open\":664,\"Close\":663.9,\"High\":664.3,\"Low\":663.85,\"Volume\":28875,\"Date\":\"2025-02-25 01:01:00 PM\"},{\"ScripCode\":38468,\"Open\":663.9,\"Close\":663.9,\"High\":663.9,\"Low\":663.9,\"Volume\":11550,\"Date\":\"2025-02-25 01:02:00 PM\"},{\"ScripCode\":38468,\"Open\":663.75,\"Close\":664.3,\"High\":664.5,\"Low\":663.75,\"Volume\":18150,\"Date\":\"2025-02-25 01:03:00 PM\"},{\"ScripCode\":38468,\"Open\":664.3,\"Close\":663.75,\"High\":664.3,\"Low\":663.75,\"Volume\":17325,\"Date\":\"2025-02-25 01:04:00 PM\"},{\"ScripCode\":38468,\"Open\":663.6,\"Close\":663.3,\"High\":663.65,\"Low\":663.1,\"Volume\":24750,\"Date\":\"2025-02-25 01:05:00 PM\"},{\"ScripCode\":38468,\"Open\":663.3,\"Close\":663.65,\"High\":663.65,\"Low\":663.3,\"Volume\":11550,\"Date\":\"2025-02-25 01:06:00 PM\"},{\"ScripCode\":38468,\"Open\":663.65,\"Close\":664.55,\"High\":664.55,\"Low\":663.65,\"Volume\":17325,\"Date\":\"2025-02-25 01:07:00 PM\"},{\"ScripCode\":38468,\"Open\":664.55,\"Close\":664.85,\"High\":664.85,\"Low\":664.55,\"Volume\":16500,\"Date\":\"2025-02-25 01:08:00 PM\"},{\"ScripCode\":38468,\"Open\":664.85,\"Close\":664.95,\"High\":664.95,\"Low\":664.85,\"Volume\":12375,\"Date\":\"2025-02-25 01:09:00 PM\"},{\"ScripCode\":38468,\"Open\":665.5,\"Close\":665,\"High\":665.85,\"Low\":665,\"Volume\":21450,\"Date\":\"2025-02-25 01:10:00 PM\"},{\"ScripCode\":38468,\"Open\":665,\"Close\":664.95,\"High\":665.2,\"Low\":664.95,\"Volume\":32175,\"Date\":\"2025-02-25 01:11:00 PM\"},{\"ScripCode\":38468,\"Open\":664.95,\"Close\":664.8,\"High\":664.95,\"Low\":664.8,\"Volume\":12375,\"Date\":\"2025-02-25 01:12:00 PM\"},{\"ScripCode\":38468,\"Open\":664.8,\"Close\":664.55,\"High\":664.8,\"Low\":664.55,\"Volume\":14850,\"Date\":\"2025-02-25 01:13:00 PM\"},{\"ScripCode\":38468,\"Open\":664.55,\"Close\":664.15,\"High\":664.55,\"Low\":664.15,\"Volume\":9900,\"Date\":\"2025-02-25 01:14:00 PM\"},{\"ScripCode\":38468,\"Open\":664.15,\"Close\":663.5,\"High\":664.15,\"Low\":663.5,\"Volume\":9075,\"Date\":\"2025-02-25 01:15:00 PM\"},{\"ScripCode\":38468,\"Open\":663.5,\"Close\":663.55,\"High\":663.8,\"Low\":663.5,\"Volume\":22275,\"Date\":\"2025-02-25 01:16:00 PM\"},{\"ScripCode\":38468,\"Open\":663.55,\"Close\":663.55,\"High\":663.55,\"Low\":663.4,\"Volume\":18150,\"Date\":\"2025-02-25 01:17:00 PM\"},{\"ScripCode\":38468,\"Open\":663.55,\"Close\":663,\"High\":663.55,\"Low\":663,\"Volume\":22275,\"Date\":\"2025-02-25 01:18:00 PM\"},{\"ScripCode\":38468,\"Open\":663,\"Close\":663.05,\"High\":663.25,\"Low\":663,\"Volume\":50325,\"Date\":\"2025-02-25 01:19:00 PM\"},{\"ScripCode\":38468,\"Open\":663.05,\"Close\":662.75,\"High\":663.05,\"Low\":662.75,\"Volume\":9900,\"Date\":\"2025-02-25 01:20:00 PM\"},{\"ScripCode\":38468,\"Open\":662.6,\"Close\":662.5,\"High\":662.75,\"Low\":662.5,\"Volume\":15675,\"Date\":\"2025-02-25 01:21:00 PM\"},{\"ScripCode\":38468,\"Open\":662.5,\"Close\":662.25,\"High\":662.65,\"Low\":662,\"Volume\":30525,\"Date\":\"2025-02-25 01:22:00 PM\"},{\"ScripCode\":38468,\"Open\":662.05,\"Close\":661.75,\"High\":662.05,\"Low\":661.5,\"Volume\":45375,\"Date\":\"2025-02-25 01:23:00 PM\"},{\"ScripCode\":38468,\"Open\":662,\"Close\":662.5,\"High\":662.5,\"Low\":662,\"Volume\":9900,\"Date\":\"2025-02-25 01:24:00 PM\"},{\"ScripCode\":38468,\"Open\":662.5,\"Close\":661.5,\"High\":662.5,\"Low\":661.5,\"Volume\":35475,\"Date\":\"2025-02-25 01:25:00 PM\"},{\"ScripCode\":38468,\"Open\":661.5,\"Close\":661.3,\"High\":661.85,\"Low\":661.3,\"Volume\":28050,\"Date\":\"2025-02-25 01:26:00 PM\"},{\"ScripCode\":38468,\"Open\":661.3,\"Close\":661.5,\"High\":661.5,\"Low\":661.2,\"Volume\":24750,\"Date\":\"2025-02-25 01:27:00 PM\"},{\"ScripCode\":38468,\"Open\":661.5,\"Close\":661.2,\"High\":661.5,\"Low\":661.2,\"Volume\":8250,\"Date\":\"2025-02-25 01:28:00 PM\"},{\"ScripCode\":38468,\"Open\":661.4,\"Close\":661.4,\"High\":661.4,\"Low\":661.4,\"Volume\":5775,\"Date\":\"2025-02-25 01:29:00 PM\"},{\"ScripCode\":38468,\"Open\":661.4,\"Close\":661.35,\"High\":661.4,\"Low\":661.35,\"Volume\":5775,\"Date\":\"2025-02-25 01:30:00 PM\"},{\"ScripCode\":38468,\"Open\":661.35,\"Close\":661.4,\"High\":661.5,\"Low\":661.05,\"Volume\":28050,\"Date\":\"2025-02-25 01:31:00 PM\"},{\"ScripCode\":38468,\"Open\":661.5,\"Close\":661.75,\"High\":662.2,\"Low\":661.5,\"Volume\":15675,\"Date\":\"2025-02-25 01:32:00 PM\"},{\"ScripCode\":38468,\"Open\":661.75,\"Close\":662.5,\"High\":662.5,\"Low\":661.75,\"Volume\":9900,\"Date\":\"2025-02-25 01:33:00 PM\"},{\"ScripCode\":38468,\"Open\":662.5,\"Close\":662.6,\"High\":662.8,\"Low\":662.3,\"Volume\":9900,\"Date\":\"2025-02-25 01:34:00 PM\"},{\"ScripCode\":38468,\"Open\":662.6,\"Close\":662.45,\"High\":662.6,\"Low\":662.45,\"Volume\":19800,\"Date\":\"2025-02-25 01:35:00 PM\"},{\"ScripCode\":38468,\"Open\":662.45,\"Close\":661.75,\"High\":662.45,\"Low\":661.75,\"Volume\":13200,\"Date\":\"2025-02-25 01:36:00 PM\"},{\"ScripCode\":38468,\"Open\":661.75,\"Close\":661.8,\"High\":661.8,\"Low\":661.75,\"Volume\":5775,\"Date\":\"2025-02-25 01:37:00 PM\"},{\"ScripCode\":38468,\"Open\":662,\"Close\":662,\"High\":662.3,\"Low\":662,\"Volume\":18975,\"Date\":\"2025-02-25 01:38:00 PM\"},{\"ScripCode\":38468,\"Open\":662,\"Close\":661.75,\"High\":662,\"Low\":661.65,\"Volume\":92400,\"Date\":\"2025-02-25 01:39:00 PM\"},{\"ScripCode\":38468,\"Open\":661.6,\"Close\":661.7,\"High\":661.7,\"Low\":661.6,\"Volume\":81675,\"Date\":\"2025-02-25 01:40:00 PM\"},{\"ScripCode\":38468,\"Open\":661.7,\"Close\":661.6,\"High\":661.95,\"Low\":661.6,\"Volume\":9075,\"Date\":\"2025-02-25 01:41:00 PM\"},{\"ScripCode\":38468,\"Open\":662,\"Close\":662,\"High\":662,\"Low\":662,\"Volume\":75075,\"Date\":\"2025-02-25 01:42:00 PM\"},{\"ScripCode\":38468,\"Open\":662,\"Close\":662.25,\"High\":662.25,\"Low\":662,\"Volume\":90750,\"Date\":\"2025-02-25 01:43:00 PM\"},{\"ScripCode\":38468,\"Open\":662,\"Close\":661.75,\"High\":662,\"Low\":661.6,\"Volume\":26400,\"Date\":\"2025-02-25 01:44:00 PM\"},{\"ScripCode\":38468,\"Open\":661.75,\"Close\":661.5,\"High\":661.75,\"Low\":661.5,\"Volume\":14850,\"Date\":\"2025-02-25 01:45:00 PM\"},{\"ScripCode\":38468,\"Open\":661.5,\"Close\":661.4,\"High\":661.5,\"Low\":661.2,\"Volume\":11550,\"Date\":\"2025-02-25 01:46:00 PM\"},{\"ScripCode\":38468,\"Open\":661.4,\"Close\":661.4,\"High\":661.5,\"Low\":661.25,\"Volume\":12375,\"Date\":\"2025-02-25 01:47:00 PM\"},{\"ScripCode\":38468,\"Open\":661.4,\"Close\":661.25,\"High\":661.4,\"Low\":661.25,\"Volume\":8250,\"Date\":\"2025-02-25 01:48:00 PM\"},{\"ScripCode\":38468,\"Open\":661.25,\"Close\":661.4,\"High\":661.4,\"Low\":661.25,\"Volume\":19800,\"Date\":\"2025-02-25 01:49:00 PM\"},{\"ScripCode\":38468,\"Open\":661.4,\"Close\":661,\"High\":661.4,\"Low\":660.9,\"Volume\":43725,\"Date\":\"2025-02-25 01:50:00 PM\"},{\"ScripCode\":38468,\"Open\":661,\"Close\":661.45,\"High\":661.45,\"Low\":661,\"Volume\":9075,\"Date\":\"2025-02-25 01:51:00 PM\"},{\"ScripCode\":38468,\"Open\":661.45,\"Close\":661.4,\"High\":661.55,\"Low\":661.4,\"Volume\":9900,\"Date\":\"2025-02-25 01:52:00 PM\"},{\"ScripCode\":38468,\"Open\":661.4,\"Close\":661.4,\"High\":661.4,\"Low\":661.25,\"Volume\":17325,\"Date\":\"2025-02-25 01:53:00 PM\"},{\"ScripCode\":38468,\"Open\":661.4,\"Close\":661,\"High\":661.4,\"Low\":661,\"Volume\":23925,\"Date\":\"2025-02-25 01:54:00 PM\"},{\"ScripCode\":38468,\"Open\":661,\"Close\":660.45,\"High\":661,\"Low\":660.45,\"Volume\":9900,\"Date\":\"2025-02-25 01:55:00 PM\"},{\"ScripCode\":38468,\"Open\":660.45,\"Close\":660.65,\"High\":660.95,\"Low\":660.15,\"Volume\":20625,\"Date\":\"2025-02-25 01:56:00 PM\"},{\"ScripCode\":38468,\"Open\":660.65,\"Close\":660.6,\"High\":660.65,\"Low\":660.45,\"Volume\":6600,\"Date\":\"2025-02-25 01:57:00 PM\"},{\"ScripCode\":38468,\"Open\":660.6,\"Close\":661.05,\"High\":661.1,\"Low\":660.6,\"Volume\":21450,\"Date\":\"2025-02-25 01:58:00 PM\"},{\"ScripCode\":38468,\"Open\":661.05,\"Close\":661.45,\"High\":661.45,\"Low\":661.05,\"Volume\":9900,\"Date\":\"2025-02-25 01:59:00 PM\"},{\"ScripCode\":38468,\"Open\":661.45,\"Close\":661.75,\"High\":661.75,\"Low\":661.45,\"Volume\":9900,\"Date\":\"2025-02-25 02:00:00 PM\"},{\"ScripCode\":38468,\"Open\":661.9,\"Close\":661.75,\"High\":661.9,\"Low\":661.7,\"Volume\":6600,\"Date\":\"2025-02-25 02:01:00 PM\"},{\"ScripCode\":38468,\"Open\":661.75,\"Close\":661.95,\"High\":662,\"Low\":661.75,\"Volume\":9900,\"Date\":\"2025-02-25 02:02:00 PM\"},{\"ScripCode\":38468,\"Open\":661.95,\"Close\":662.25,\"High\":662.25,\"Low\":661.95,\"Volume\":14025,\"Date\":\"2025-02-25 02:03:00 PM\"},{\"ScripCode\":38468,\"Open\":662.2,\"Close\":661.5,\"High\":662.2,\"Low\":661.45,\"Volume\":9900,\"Date\":\"2025-02-25 02:04:00 PM\"},{\"ScripCode\":38468,\"Open\":661.5,\"Close\":661.1,\"High\":661.5,\"Low\":661.1,\"Volume\":27225,\"Date\":\"2025-02-25 02:05:00 PM\"},{\"ScripCode\":38468,\"Open\":661.05,\"Close\":660.9,\"High\":661.05,\"Low\":660.75,\"Volume\":21450,\"Date\":\"2025-02-25 02:06:00 PM\"},{\"ScripCode\":38468,\"Open\":660.8,\"Close\":660.4,\"High\":660.85,\"Low\":660.4,\"Volume\":11550,\"Date\":\"2025-02-25 02:07:00 PM\"},{\"ScripCode\":38468,\"Open\":660.4,\"Close\":660.4,\"High\":660.4,\"Low\":660.4,\"Volume\":6600,\"Date\":\"2025-02-25 02:08:00 PM\"},{\"ScripCode\":38468,\"Open\":660.85,\"Close\":660.35,\"High\":661.1,\"Low\":660.35,\"Volume\":46200,\"Date\":\"2025-02-25 02:09:00 PM\"},{\"ScripCode\":38468,\"Open\":660.35,\"Close\":659.9,\"High\":660.45,\"Low\":659.9,\"Volume\":16500,\"Date\":\"2025-02-25 02:10:00 PM\"},{\"ScripCode\":38468,\"Open\":660.1,\"Close\":660.8,\"High\":660.8,\"Low\":660.1,\"Volume\":12375,\"Date\":\"2025-02-25 02:11:00 PM\"},{\"ScripCode\":38468,\"Open\":660.8,\"Close\":661.15,\"High\":661.25,\"Low\":660.7,\"Volume\":24750,\"Date\":\"2025-02-25 02:12:00 PM\"},{\"ScripCode\":38468,\"Open\":661.2,\"Close\":661.7,\"High\":661.7,\"Low\":661.2,\"Volume\":13200,\"Date\":\"2025-02-25 02:13:00 PM\"},{\"ScripCode\":38468,\"Open\":661.7,\"Close\":661.5,\"High\":661.75,\"Low\":661.5,\"Volume\":10725,\"Date\":\"2025-02-25 02:14:00 PM\"},{\"ScripCode\":38468,\"Open\":661.5,\"Close\":661.7,\"High\":661.7,\"Low\":661.05,\"Volume\":11550,\"Date\":\"2025-02-25 02:15:00 PM\"},{\"ScripCode\":38468,\"Open\":661.7,\"Close\":661.45,\"High\":661.7,\"Low\":661.25,\"Volume\":11550,\"Date\":\"2025-02-25 02:16:00 PM\"},{\"ScripCode\":38468,\"Open\":661.45,\"Close\":661.3,\"High\":661.75,\"Low\":661.15,\"Volume\":39600,\"Date\":\"2025-02-25 02:17:00 PM\"},{\"ScripCode\":38468,\"Open\":661.3,\"Close\":660.75,\"High\":661.3,\"Low\":660.75,\"Volume\":12375,\"Date\":\"2025-02-25 02:18:00 PM\"},{\"ScripCode\":38468,\"Open\":660.75,\"Close\":660,\"High\":660.75,\"Low\":660,\"Volume\":5775,\"Date\":\"2025-02-25 02:19:00 PM\"},{\"ScripCode\":38468,\"Open\":660,\"Close\":660.35,\"High\":660.45,\"Low\":660,\"Volume\":9075,\"Date\":\"2025-02-25 02:20:00 PM\"},{\"ScripCode\":38468,\"Open\":660.35,\"Close\":660.35,\"High\":660.35,\"Low\":660.15,\"Volume\":25575,\"Date\":\"2025-02-25 02:21:00 PM\"},{\"ScripCode\":38468,\"Open\":660.35,\"Close\":660.9,\"High\":660.9,\"Low\":660.35,\"Volume\":7425,\"Date\":\"2025-02-25 02:22:00 PM\"},{\"ScripCode\":38468,\"Open\":661.05,\"Close\":660.9,\"High\":661.05,\"Low\":660.75,\"Volume\":10725,\"Date\":\"2025-02-25 02:23:00 PM\"},{\"ScripCode\":38468,\"Open\":660.9,\"Close\":660.8,\"High\":660.9,\"Low\":660.5,\"Volume\":26400,\"Date\":\"2025-02-25 02:24:00 PM\"},{\"ScripCode\":38468,\"Open\":660.5,\"Close\":660.7,\"High\":660.7,\"Low\":660.4,\"Volume\":39600,\"Date\":\"2025-02-25 02:25:00 PM\"},{\"ScripCode\":38468,\"Open\":660.45,\"Close\":661,\"High\":661,\"Low\":660.45,\"Volume\":11550,\"Date\":\"2025-02-25 02:26:00 PM\"},{\"ScripCode\":38468,\"Open\":661,\"Close\":661.1,\"High\":661.15,\"Low\":660.7,\"Volume\":11550,\"Date\":\"2025-02-25 02:27:00 PM\"},{\"ScripCode\":38468,\"Open\":661.1,\"Close\":660.55,\"High\":661.1,\"Low\":659.95,\"Volume\":28050,\"Date\":\"2025-02-25 02:28:00 PM\"},{\"ScripCode\":38468,\"Open\":660.55,\"Close\":660.15,\"High\":660.55,\"Low\":660.15,\"Volume\":46200,\"Date\":\"2025-02-25 02:29:00 PM\"},{\"ScripCode\":38468,\"Open\":660.15,\"Close\":660.15,\"High\":660.15,\"Low\":660.15,\"Volume\":32175,\"Date\":\"2025-02-25 02:30:00 PM\"},{\"ScripCode\":38468,\"Open\":660.15,\"Close\":660.6,\"High\":660.6,\"Low\":660.15,\"Volume\":18975,\"Date\":\"2025-02-25 02:31:00 PM\"},{\"ScripCode\":38468,\"Open\":660.6,\"Close\":660.45,\"High\":660.6,\"Low\":660.45,\"Volume\":35475,\"Date\":\"2025-02-25 02:32:00 PM\"},{\"ScripCode\":38468,\"Open\":660.45,\"Close\":660.45,\"High\":660.45,\"Low\":660.45,\"Volume\":7425,\"Date\":\"2025-02-25 02:33:00 PM\"},{\"ScripCode\":38468,\"Open\":660.45,\"Close\":660.65,\"High\":660.65,\"Low\":660.45,\"Volume\":10725,\"Date\":\"2025-02-25 02:34:00 PM\"},{\"ScripCode\":38468,\"Open\":660.65,\"Close\":660.65,\"High\":661,\"Low\":660.65,\"Volume\":12375,\"Date\":\"2025-02-25 02:35:00 PM\"},{\"ScripCode\":38468,\"Open\":660.55,\"Close\":660.3,\"High\":660.65,\"Low\":660.3,\"Volume\":12375,\"Date\":\"2025-02-25 02:36:00 PM\"},{\"ScripCode\":38468,\"Open\":660.3,\"Close\":660.65,\"High\":660.9,\"Low\":660.3,\"Volume\":15675,\"Date\":\"2025-02-25 02:37:00 PM\"},{\"ScripCode\":38468,\"Open\":660.65,\"Close\":660.95,\"High\":661.1,\"Low\":660.65,\"Volume\":17325,\"Date\":\"2025-02-25 02:38:00 PM\"},{\"ScripCode\":38468,\"Open\":660.7,\"Close\":660.85,\"High\":660.95,\"Low\":660.55,\"Volume\":13200,\"Date\":\"2025-02-25 02:39:00 PM\"},{\"ScripCode\":38468,\"Open\":660.85,\"Close\":660.1,\"High\":660.85,\"Low\":659.65,\"Volume\":13200,\"Date\":\"2025-02-25 02:40:00 PM\"},{\"ScripCode\":38468,\"Open\":660.1,\"Close\":660.35,\"High\":660.35,\"Low\":660.1,\"Volume\":5775,\"Date\":\"2025-02-25 02:41:00 PM\"},{\"ScripCode\":38468,\"Open\":660.35,\"Close\":660.35,\"High\":660.35,\"Low\":660.35,\"Volume\":8250,\"Date\":\"2025-02-25 02:42:00 PM\"},{\"ScripCode\":38468,\"Open\":660.35,\"Close\":660.1,\"High\":660.35,\"Low\":659.7,\"Volume\":63525,\"Date\":\"2025-02-25 02:43:00 PM\"},{\"ScripCode\":38468,\"Open\":660.25,\"Close\":660.35,\"High\":660.35,\"Low\":660.25,\"Volume\":9075,\"Date\":\"2025-02-25 02:44:00 PM\"},{\"ScripCode\":38468,\"Open\":660.35,\"Close\":660.45,\"High\":660.45,\"Low\":660,\"Volume\":7425,\"Date\":\"2025-02-25 02:45:00 PM\"},{\"ScripCode\":38468,\"Open\":660.45,\"Close\":660.45,\"High\":660.45,\"Low\":660.45,\"Volume\":13200,\"Date\":\"2025-02-25 02:46:00 PM\"},{\"ScripCode\":38468,\"Open\":660.1,\"Close\":660.05,\"High\":660.4,\"Low\":660,\"Volume\":22275,\"Date\":\"2025-02-25 02:47:00 PM\"},{\"ScripCode\":38468,\"Open\":660.2,\"Close\":659.8,\"High\":660.2,\"Low\":659.75,\"Volume\":57750,\"Date\":\"2025-02-25 02:48:00 PM\"},{\"ScripCode\":38468,\"Open\":659.25,\"Close\":659.35,\"High\":659.5,\"Low\":659.2,\"Volume\":30525,\"Date\":\"2025-02-25 02:49:00 PM\"},{\"ScripCode\":38468,\"Open\":659.35,\"Close\":659.85,\"High\":660,\"Low\":659.1,\"Volume\":14850,\"Date\":\"2025-02-25 02:50:00 PM\"},{\"ScripCode\":38468,\"Open\":659.85,\"Close\":660.25,\"High\":660.3,\"Low\":659.85,\"Volume\":12375,\"Date\":\"2025-02-25 02:51:00 PM\"},{\"ScripCode\":38468,\"Open\":660.25,\"Close\":660.3,\"High\":660.3,\"Low\":660.1,\"Volume\":10725,\"Date\":\"2025-02-25 02:52:00 PM\"},{\"ScripCode\":38468,\"Open\":660.3,\"Close\":659.65,\"High\":660.3,\"Low\":659.5,\"Volume\":11550,\"Date\":\"2025-02-25 02:53:00 PM\"},{\"ScripCode\":38468,\"Open\":659.25,\"Close\":659.05,\"High\":659.4,\"Low\":659,\"Volume\":43725,\"Date\":\"2025-02-25 02:54:00 PM\"},{\"ScripCode\":38468,\"Open\":659,\"Close\":659.3,\"High\":659.3,\"Low\":659,\"Volume\":14850,\"Date\":\"2025-02-25 02:55:00 PM\"},{\"ScripCode\":38468,\"Open\":659.3,\"Close\":658.7,\"High\":659.3,\"Low\":658.7,\"Volume\":20625,\"Date\":\"2025-02-25 02:56:00 PM\"},{\"ScripCode\":38468,\"Open\":658.7,\"Close\":657.4,\"High\":658.7,\"Low\":657.4,\"Volume\":92400,\"Date\":\"2025-02-25 02:57:00 PM\"},{\"ScripCode\":38468,\"Open\":657.9,\"Close\":658,\"High\":658.25,\"Low\":657.35,\"Volume\":36300,\"Date\":\"2025-02-25 02:58:00 PM\"},{\"ScripCode\":38468,\"Open\":658,\"Close\":658,\"High\":658.05,\"Low\":657.75,\"Volume\":20625,\"Date\":\"2025-02-25 02:59:00 PM\"},{\"ScripCode\":38468,\"Open\":658.2,\"Close\":658.8,\"High\":658.8,\"Low\":658.05,\"Volume\":17325,\"Date\":\"2025-02-25 03:00:00 PM\"},{\"ScripCode\":38468,\"Open\":658.85,\"Close\":658.3,\"High\":658.85,\"Low\":658.15,\"Volume\":40425,\"Date\":\"2025-02-25 03:01:00 PM\"},{\"ScripCode\":38468,\"Open\":658.3,\"Close\":658,\"High\":658.3,\"Low\":658,\"Volume\":22275,\"Date\":\"2025-02-25 03:02:00 PM\"},{\"ScripCode\":38468,\"Open\":657.95,\"Close\":658,\"High\":658,\"Low\":657.9,\"Volume\":21450,\"Date\":\"2025-02-25 03:03:00 PM\"},{\"ScripCode\":38468,\"Open\":658.55,\"Close\":658.6,\"High\":658.6,\"Low\":658,\"Volume\":72600,\"Date\":\"2025-02-25 03:04:00 PM\"},{\"ScripCode\":38468,\"Open\":658.6,\"Close\":658.1,\"High\":658.6,\"Low\":658.1,\"Volume\":22275,\"Date\":\"2025-02-25 03:05:00 PM\"},{\"ScripCode\":38468,\"Open\":658.4,\"Close\":658.3,\"High\":658.4,\"Low\":658.3,\"Volume\":13200,\"Date\":\"2025-02-25 03:06:00 PM\"},{\"ScripCode\":38468,\"Open\":658.15,\"Close\":657,\"High\":658.15,\"Low\":657,\"Volume\":106425,\"Date\":\"2025-02-25 03:07:00 PM\"},{\"ScripCode\":38468,\"Open\":657.15,\"Close\":657,\"High\":657.4,\"Low\":656.9,\"Volume\":57750,\"Date\":\"2025-02-25 03:08:00 PM\"},{\"ScripCode\":38468,\"Open\":657.2,\"Close\":657.4,\"High\":657.4,\"Low\":657,\"Volume\":28050,\"Date\":\"2025-02-25 03:09:00 PM\"},{\"ScripCode\":38468,\"Open\":657.75,\"Close\":657.95,\"High\":657.95,\"Low\":657.75,\"Volume\":27225,\"Date\":\"2025-02-25 03:10:00 PM\"},{\"ScripCode\":38468,\"Open\":658.25,\"Close\":658.2,\"High\":658.6,\"Low\":658.15,\"Volume\":35475,\"Date\":\"2025-02-25 03:11:00 PM\"},{\"ScripCode\":38468,\"Open\":658.2,\"Close\":658.3,\"High\":658.5,\"Low\":658.2,\"Volume\":13200,\"Date\":\"2025-02-25 03:12:00 PM\"},{\"ScripCode\":38468,\"Open\":658.4,\"Close\":658.15,\"High\":658.4,\"Low\":658.15,\"Volume\":18150,\"Date\":\"2025-02-25 03:13:00 PM\"},{\"ScripCode\":38468,\"Open\":658.25,\"Close\":658.35,\"High\":658.35,\"Low\":658.15,\"Volume\":19800,\"Date\":\"2025-02-25 03:14:00 PM\"},{\"ScripCode\":38468,\"Open\":658.35,\"Close\":658.3,\"High\":658.35,\"Low\":658.3,\"Volume\":13200,\"Date\":\"2025-02-25 03:15:00 PM\"},{\"ScripCode\":38468,\"Open\":658.4,\"Close\":658.15,\"High\":658.4,\"Low\":658.15,\"Volume\":20625,\"Date\":\"2025-02-25 03:16:00 PM\"},{\"ScripCode\":38468,\"Open\":658.3,\"Close\":658.5,\"High\":658.5,\"Low\":658.3,\"Volume\":23925,\"Date\":\"2025-02-25 03:17:00 PM\"},{\"ScripCode\":38468,\"Open\":658.4,\"Close\":658.1,\"High\":658.4,\"Low\":658.05,\"Volume\":38775,\"Date\":\"2025-02-25 03:18:00 PM\"},{\"ScripCode\":38468,\"Open\":658.05,\"Close\":658,\"High\":658.25,\"Low\":658,\"Volume\":14850,\"Date\":\"2025-02-25 03:19:00 PM\"},{\"ScripCode\":38468,\"Open\":654.35,\"Close\":657.05,\"High\":657.15,\"Low\":654.35,\"Volume\":438075,\"Date\":\"2025-02-25 03:20:00 PM\"},{\"ScripCode\":38468,\"Open\":657.25,\"Close\":656.75,\"High\":657.25,\"Low\":656.6,\"Volume\":51150,\"Date\":\"2025-02-25 03:21:00 PM\"},{\"ScripCode\":38468,\"Open\":656.75,\"Close\":657.3,\"High\":657.45,\"Low\":656.75,\"Volume\":35475,\"Date\":\"2025-02-25 03:22:00 PM\"},{\"ScripCode\":38468,\"Open\":657.4,\"Close\":657,\"High\":657.85,\"Low\":657,\"Volume\":28875,\"Date\":\"2025-02-25 03:23:00 PM\"},{\"ScripCode\":38468,\"Open\":657.3,\"Close\":658,\"High\":658,\"Low\":657.3,\"Volume\":48675,\"Date\":\"2025-02-25 03:24:00 PM\"},{\"ScripCode\":38468,\"Open\":657.75,\"Close\":657.5,\"High\":657.75,\"Low\":657.2,\"Volume\":39600,\"Date\":\"2025-02-25 03:25:00 PM\"},{\"ScripCode\":38468,\"Open\":657.5,\"Close\":657.2,\"High\":657.6,\"Low\":657.2,\"Volume\":15675,\"Date\":\"2025-02-25 03:26:00 PM\"},{\"ScripCode\":38468,\"Open\":657.2,\"Close\":657,\"High\":657.3,\"Low\":656.85,\"Volume\":18150,\"Date\":\"2025-02-25 03:27:00 PM\"},{\"ScripCode\":38468,\"Open\":656.9,\"Close\":656.95,\"High\":656.95,\"Low\":656.9,\"Volume\":18150,\"Date\":\"2025-02-25 03:28:00 PM\"},{\"ScripCode\":38468,\"Open\":656.8,\"Close\":656.95,\"High\":656.95,\"Low\":656.8,\"Volume\":14025,\"Date\":\"2025-02-25 03:29:00 PM\"},{\"ScripCode\":38468,\"Open\":656.5,\"Close\":656.5,\"High\":656.5,\"Low\":656.5,\"Volume\":4125,\"Date\":\"2025-02-25 03:30:00 PM\"},{\"ScripCode\":38468,\"Open\":660,\"Close\":654.75,\"High\":661.85,\"Low\":654.65,\"Volume\":63525,\"Date\":\"2025-02-27 09:15:00 AM\"},{\"ScripCode\":38468,\"Open\":654.25,\"Close\":653.4,\"High\":654.35,\"Low\":652.75,\"Volume\":84150,\"Date\":\"2025-02-27 09:16:00 AM\"},{\"ScripCode\":38468,\"Open\":655.5,\"Close\":654.75,\"High\":655.5,\"Low\":654.75,\"Volume\":27225,\"Date\":\"2025-02-27 09:17:00 AM\"},{\"ScripCode\":38468,\"Open\":656.35,\"Close\":657,\"High\":657.5,\"Low\":656.25,\"Volume\":94875,\"Date\":\"2025-02-27 09:18:00 AM\"},{\"ScripCode\":38468,\"Open\":658.9,\"Close\":656.35,\"High\":659.1,\"Low\":656.35,\"Volume\":94050,\"Date\":\"2025-02-27 09:19:00 AM\"},{\"ScripCode\":38468,\"Open\":656.5,\"Close\":656.85,\"High\":656.95,\"Low\":656.25,\"Volume\":28050,\"Date\":\"2025-02-27 09:20:00 AM\"},{\"ScripCode\":38468,\"Open\":656.75,\"Close\":655.4,\"High\":656.85,\"Low\":655.2,\"Volume\":62700,\"Date\":\"2025-02-27 09:21:00 AM\"},{\"ScripCode\":38468,\"Open\":655.5,\"Close\":654.3,\"High\":656,\"Low\":654.3,\"Volume\":29700,\"Date\":\"2025-02-27 09:22:00 AM\"},{\"ScripCode\":38468,\"Open\":654.5,\"Close\":653.1,\"High\":654.5,\"Low\":652.95,\"Volume\":42900,\"Date\":\"2025-02-27 09:23:00 AM\"},{\"ScripCode\":38468,\"Open\":653,\"Close\":652,\"High\":653,\"Low\":651.5,\"Volume\":73425,\"Date\":\"2025-02-27 09:24:00 AM\"},{\"ScripCode\":38468,\"Open\":652.85,\"Close\":654.95,\"High\":655.15,\"Low\":652.35,\"Volume\":51975,\"Date\":\"2025-02-27 09:25:00 AM\"},{\"ScripCode\":38468,\"Open\":654.95,\"Close\":655.15,\"High\":656.05,\"Low\":654.65,\"Volume\":68475,\"Date\":\"2025-02-27 09:26:00 AM\"},{\"ScripCode\":38468,\"Open\":655.7,\"Close\":656.3,\"High\":656.3,\"Low\":655,\"Volume\":30525,\"Date\":\"2025-02-27 09:27:00 AM\"},{\"ScripCode\":38468,\"Open\":656.3,\"Close\":656.3,\"High\":656.75,\"Low\":656,\"Volume\":16500,\"Date\":\"2025-02-27 09:28:00 AM\"},{\"ScripCode\":38468,\"Open\":656.3,\"Close\":656.35,\"High\":656.35,\"Low\":655.05,\"Volume\":32175,\"Date\":\"2025-02-27 09:29:00 AM\"},{\"ScripCode\":38468,\"Open\":656.2,\"Close\":655.95,\"High\":656.5,\"Low\":655.95,\"Volume\":42075,\"Date\":\"2025-02-27 09:30:00 AM\"},{\"ScripCode\":38468,\"Open\":655.2,\"Close\":654.9,\"High\":655.2,\"Low\":653.05,\"Volume\":45375,\"Date\":\"2025-02-27 09:31:00 AM\"},{\"ScripCode\":38468,\"Open\":654.55,\"Close\":655,\"High\":655.25,\"Low\":654.3,\"Volume\":19800,\"Date\":\"2025-02-27 09:32:00 AM\"},{\"ScripCode\":38468,\"Open\":655.1,\"Close\":656.85,\"High\":658.35,\"Low\":655.1,\"Volume\":97350,\"Date\":\"2025-02-27 09:33:00 AM\"},{\"ScripCode\":38468,\"Open\":656.05,\"Close\":654.9,\"High\":656.15,\"Low\":654.9,\"Volume\":43725,\"Date\":\"2025-02-27 09:34:00 AM\"},{\"ScripCode\":38468,\"Open\":655.15,\"Close\":655.65,\"High\":656,\"Low\":654.95,\"Volume\":84150,\"Date\":\"2025-02-27 09:35:00 AM\"},{\"ScripCode\":38468,\"Open\":655.45,\"Close\":656.45,\"High\":656.75,\"Low\":655.15,\"Volume\":75900,\"Date\":\"2025-02-27 09:36:00 AM\"},{\"ScripCode\":38468,\"Open\":656.55,\"Close\":654.7,\"High\":656.7,\"Low\":654.7,\"Volume\":37125,\"Date\":\"2025-02-27 09:37:00 AM\"},{\"ScripCode\":38468,\"Open\":654.55,\"Close\":651.75,\"High\":654.55,\"Low\":651.75,\"Volume\":62700,\"Date\":\"2025-02-27 09:38:00 AM\"},{\"ScripCode\":38468,\"Open\":651.3,\"Close\":651.2,\"High\":651.4,\"Low\":650.25,\"Volume\":47025,\"Date\":\"2025-02-27 09:39:00 AM\"},{\"ScripCode\":38468,\"Open\":650.75,\"Close\":653,\"High\":653,\"Low\":650.7,\"Volume\":41250,\"Date\":\"2025-02-27 09:40:00 AM\"},{\"ScripCode\":38468,\"Open\":653.2,\"Close\":653.2,\"High\":653.3,\"Low\":652.45,\"Volume\":40425,\"Date\":\"2025-02-27 09:41:00 AM\"},{\"ScripCode\":38468,\"Open\":653.2,\"Close\":653.3,\"High\":653.3,\"Low\":653.2,\"Volume\":34650,\"Date\":\"2025-02-27 09:42:00 AM\"},{\"ScripCode\":38468,\"Open\":653.35,\"Close\":652.6,\"High\":653.35,\"Low\":652.6,\"Volume\":24750,\"Date\":\"2025-02-27 09:43:00 AM\"},{\"ScripCode\":38468,\"Open\":652.8,\"Close\":653.15,\"High\":653.15,\"Low\":652.8,\"Volume\":28050,\"Date\":\"2025-02-27 09:44:00 AM\"},{\"ScripCode\":38468,\"Open\":653.15,\"Close\":652.55,\"High\":653.45,\"Low\":652.55,\"Volume\":21450,\"Date\":\"2025-02-27 09:45:00 AM\"},{\"ScripCode\":38468,\"Open\":653,\"Close\":653.35,\"High\":653.7,\"Low\":652.85,\"Volume\":52800,\"Date\":\"2025-02-27 09:46:00 AM\"},{\"ScripCode\":38468,\"Open\":653.35,\"Close\":651.7,\"High\":653.35,\"Low\":651.7,\"Volume\":24750,\"Date\":\"2025-02-27 09:47:00 AM\"},{\"ScripCode\":38468,\"Open\":651.6,\"Close\":651.9,\"High\":651.9,\"Low\":651.6,\"Volume\":25575,\"Date\":\"2025-02-27 09:48:00 AM\"},{\"ScripCode\":38468,\"Open\":652.05,\"Close\":651.95,\"High\":652.05,\"Low\":651.5,\"Volume\":19800,\"Date\":\"2025-02-27 09:49:00 AM\"},{\"ScripCode\":38468,\"Open\":651.4,\"Close\":651.75,\"High\":652.05,\"Low\":651.25,\"Volume\":28050,\"Date\":\"2025-02-27 09:50:00 AM\"},{\"ScripCode\":38468,\"Open\":651.8,\"Close\":651.45,\"High\":651.8,\"Low\":651,\"Volume\":23925,\"Date\":\"2025-02-27 09:51:00 AM\"},{\"ScripCode\":38468,\"Open\":651.45,\"Close\":651.6,\"High\":652.15,\"Low\":651.15,\"Volume\":12375,\"Date\":\"2025-02-27 09:52:00 AM\"},{\"ScripCode\":38468,\"Open\":652.2,\"Close\":652.1,\"High\":652.45,\"Low\":652.1,\"Volume\":28050,\"Date\":\"2025-02-27 09:53:00 AM\"},{\"ScripCode\":38468,\"Open\":651.35,\"Close\":651.15,\"High\":651.35,\"Low\":651.15,\"Volume\":20625,\"Date\":\"2025-02-27 09:54:00 AM\"},{\"ScripCode\":38468,\"Open\":651.15,\"Close\":651,\"High\":651.45,\"Low\":650.55,\"Volume\":42075,\"Date\":\"2025-02-27 09:55:00 AM\"},{\"ScripCode\":38468,\"Open\":650.65,\"Close\":650.75,\"High\":650.75,\"Low\":650.05,\"Volume\":31350,\"Date\":\"2025-02-27 09:56:00 AM\"},{\"ScripCode\":38468,\"Open\":651.05,\"Close\":651.8,\"High\":651.8,\"Low\":651,\"Volume\":39600,\"Date\":\"2025-02-27 09:57:00 AM\"},{\"ScripCode\":38468,\"Open\":651.25,\"Close\":652.15,\"High\":652.15,\"Low\":651.1,\"Volume\":37125,\"Date\":\"2025-02-27 09:58:00 AM\"},{\"ScripCode\":38468,\"Open\":652.15,\"Close\":651.35,\"High\":652.15,\"Low\":651.05,\"Volume\":19800,\"Date\":\"2025-02-27 09:59:00 AM\"},{\"ScripCode\":38468,\"Open\":651.2,\"Close\":651,\"High\":651.25,\"Low\":651,\"Volume\":14850,\"Date\":\"2025-02-27 10:00:00 AM\"},{\"ScripCode\":38468,\"Open\":650.75,\"Close\":650.25,\"High\":650.75,\"Low\":650.25,\"Volume\":11550,\"Date\":\"2025-02-27 10:01:00 AM\"},{\"ScripCode\":38468,\"Open\":650.25,\"Close\":650.05,\"High\":650.25,\"Low\":650.05,\"Volume\":16500,\"Date\":\"2025-02-27 10:02:00 AM\"},{\"ScripCode\":38468,\"Open\":650,\"Close\":649.6,\"High\":650,\"Low\":649.05,\"Volume\":98175,\"Date\":\"2025-02-27 10:03:00 AM\"},{\"ScripCode\":38468,\"Open\":649.5,\"Close\":649.95,\"High\":649.95,\"Low\":649.5,\"Volume\":46200,\"Date\":\"2025-02-27 10:04:00 AM\"},{\"ScripCode\":38468,\"Open\":650.05,\"Close\":650.9,\"High\":650.95,\"Low\":650.05,\"Volume\":49500,\"Date\":\"2025-02-27 10:05:00 AM\"},{\"ScripCode\":38468,\"Open\":650.9,\"Close\":650.65,\"High\":650.9,\"Low\":650.65,\"Volume\":14025,\"Date\":\"2025-02-27 10:06:00 AM\"},{\"ScripCode\":38468,\"Open\":649.9,\"Close\":650.1,\"High\":650.1,\"Low\":649.9,\"Volume\":9075,\"Date\":\"2025-02-27 10:07:00 AM\"},{\"ScripCode\":38468,\"Open\":649.9,\"Close\":650.3,\"High\":650.3,\"Low\":649.85,\"Volume\":11550,\"Date\":\"2025-02-27 10:08:00 AM\"},{\"ScripCode\":38468,\"Open\":650.55,\"Close\":652.1,\"High\":652.2,\"Low\":650.55,\"Volume\":63525,\"Date\":\"2025-02-27 10:09:00 AM\"},{\"ScripCode\":38468,\"Open\":652.4,\"Close\":652.5,\"High\":652.95,\"Low\":652.4,\"Volume\":80025,\"Date\":\"2025-02-27 10:10:00 AM\"},{\"ScripCode\":38468,\"Open\":652.5,\"Close\":652,\"High\":652.5,\"Low\":651.75,\"Volume\":14025,\"Date\":\"2025-02-27 10:11:00 AM\"},{\"ScripCode\":38468,\"Open\":652,\"Close\":652.75,\"High\":652.9,\"Low\":651.95,\"Volume\":17325,\"Date\":\"2025-02-27 10:12:00 AM\"},{\"ScripCode\":38468,\"Open\":652.35,\"Close\":652.05,\"High\":652.55,\"Low\":652.05,\"Volume\":13200,\"Date\":\"2025-02-27 10:13:00 AM\"},{\"ScripCode\":38468,\"Open\":652.35,\"Close\":652.8,\"High\":652.8,\"Low\":651.65,\"Volume\":11550,\"Date\":\"2025-02-27 10:14:00 AM\"},{\"ScripCode\":38468,\"Open\":652.8,\"Close\":652.2,\"High\":652.8,\"Low\":652.2,\"Volume\":15675,\"Date\":\"2025-02-27 10:15:00 AM\"},{\"ScripCode\":38468,\"Open\":651.85,\"Close\":651.6,\"High\":652,\"Low\":651.5,\"Volume\":25575,\"Date\":\"2025-02-27 10:16:00 AM\"},{\"ScripCode\":38468,\"Open\":652.3,\"Close\":652.7,\"High\":652.7,\"Low\":652.3,\"Volume\":6600,\"Date\":\"2025-02-27 10:17:00 AM\"},{\"ScripCode\":38468,\"Open\":652.3,\"Close\":652,\"High\":652.3,\"Low\":652,\"Volume\":6600,\"Date\":\"2025-02-27 10:18:00 AM\"},{\"ScripCode\":38468,\"Open\":652,\"Close\":652.95,\"High\":652.95,\"Low\":651.7,\"Volume\":25575,\"Date\":\"2025-02-27 10:19:00 AM\"},{\"ScripCode\":38468,\"Open\":652.6,\"Close\":652.5,\"High\":652.9,\"Low\":652.5,\"Volume\":18975,\"Date\":\"2025-02-27 10:20:00 AM\"},{\"ScripCode\":38468,\"Open\":652.5,\"Close\":651.7,\"High\":652.5,\"Low\":651.7,\"Volume\":4950,\"Date\":\"2025-02-27 10:21:00 AM\"},{\"ScripCode\":38468,\"Open\":651.45,\"Close\":650.5,\"High\":651.45,\"Low\":650.5,\"Volume\":28875,\"Date\":\"2025-02-27 10:22:00 AM\"},{\"ScripCode\":38468,\"Open\":650.7,\"Close\":650.45,\"High\":650.7,\"Low\":650.35,\"Volume\":18975,\"Date\":\"2025-02-27 10:23:00 AM\"},{\"ScripCode\":38468,\"Open\":650.5,\"Close\":650.25,\"High\":650.5,\"Low\":650.25,\"Volume\":14025,\"Date\":\"2025-02-27 10:24:00 AM\"},{\"ScripCode\":38468,\"Open\":650.2,\"Close\":650.75,\"High\":650.75,\"Low\":650.2,\"Volume\":12375,\"Date\":\"2025-02-27 10:25:00 AM\"},{\"ScripCode\":38468,\"Open\":650.8,\"Close\":651.35,\"High\":651.6,\"Low\":650.75,\"Volume\":34650,\"Date\":\"2025-02-27 10:26:00 AM\"},{\"ScripCode\":38468,\"Open\":650.6,\"Close\":651,\"High\":651,\"Low\":650.6,\"Volume\":14025,\"Date\":\"2025-02-27 10:27:00 AM\"},{\"ScripCode\":38468,\"Open\":650.8,\"Close\":651.6,\"High\":651.6,\"Low\":650.8,\"Volume\":20625,\"Date\":\"2025-02-27 10:28:00 AM\"},{\"ScripCode\":38468,\"Open\":651.3,\"Close\":651.3,\"High\":651.35,\"Low\":650.9,\"Volume\":29700,\"Date\":\"2025-02-27 10:29:00 AM\"},{\"ScripCode\":38468,\"Open\":652.05,\"Close\":652.35,\"High\":652.8,\"Low\":652.05,\"Volume\":35475,\"Date\":\"2025-02-27 10:30:00 AM\"},{\"ScripCode\":38468,\"Open\":652.35,\"Close\":653,\"High\":653,\"Low\":652.35,\"Volume\":13200,\"Date\":\"2025-02-27 10:31:00 AM\"},{\"ScripCode\":38468,\"Open\":652.1,\"Close\":653,\"High\":653,\"Low\":652.1,\"Volume\":23925,\"Date\":\"2025-02-27 10:32:00 AM\"},{\"ScripCode\":38468,\"Open\":653,\"Close\":653.05,\"High\":653.05,\"Low\":652.75,\"Volume\":42075,\"Date\":\"2025-02-27 10:33:00 AM\"},{\"ScripCode\":38468,\"Open\":652.9,\"Close\":652.5,\"High\":652.9,\"Low\":652.5,\"Volume\":27225,\"Date\":\"2025-02-27 10:34:00 AM\"},{\"ScripCode\":38468,\"Open\":652.5,\"Close\":653,\"High\":653,\"Low\":652.5,\"Volume\":43725,\"Date\":\"2025-02-27 10:35:00 AM\"},{\"ScripCode\":38468,\"Open\":652.7,\"Close\":652.95,\"High\":652.95,\"Low\":652.7,\"Volume\":14025,\"Date\":\"2025-02-27 10:36:00 AM\"},{\"ScripCode\":38468,\"Open\":652.1,\"Close\":652.2,\"High\":652.2,\"Low\":652.1,\"Volume\":28050,\"Date\":\"2025-02-27 10:37:00 AM\"},{\"ScripCode\":38468,\"Open\":652.5,\"Close\":652.8,\"High\":653.2,\"Low\":652.5,\"Volume\":42075,\"Date\":\"2025-02-27 10:38:00 AM\"},{\"ScripCode\":38468,\"Open\":652.3,\"Close\":652,\"High\":652.3,\"Low\":652,\"Volume\":42900,\"Date\":\"2025-02-27 10:39:00 AM\"},{\"ScripCode\":38468,\"Open\":652.8,\"Close\":652.9,\"High\":653.25,\"Low\":652.8,\"Volume\":133650,\"Date\":\"2025-02-27 10:40:00 AM\"},{\"ScripCode\":38468,\"Open\":653.5,\"Close\":653.5,\"High\":653.5,\"Low\":653.5,\"Volume\":27225,\"Date\":\"2025-02-27 10:41:00 AM\"},{\"ScripCode\":38468,\"Open\":653.05,\"Close\":653.8,\"High\":653.85,\"Low\":652.95,\"Volume\":46200,\"Date\":\"2025-02-27 10:42:00 AM\"},{\"ScripCode\":38468,\"Open\":653.8,\"Close\":653.3,\"High\":653.8,\"Low\":652.95,\"Volume\":15675,\"Date\":\"2025-02-27 10:43:00 AM\"},{\"ScripCode\":38468,\"Open\":652.95,\"Close\":653.25,\"High\":653.25,\"Low\":652.95,\"Volume\":9075,\"Date\":\"2025-02-27 10:44:00 AM\"},{\"ScripCode\":38468,\"Open\":653.25,\"Close\":652.4,\"High\":653.25,\"Low\":652.4,\"Volume\":35475,\"Date\":\"2025-02-27 10:45:00 AM\"},{\"ScripCode\":38468,\"Open\":652.4,\"Close\":651.2,\"High\":652.4,\"Low\":651.2,\"Volume\":20625,\"Date\":\"2025-02-27 10:46:00 AM\"},{\"ScripCode\":38468,\"Open\":651.05,\"Close\":650.5,\"High\":651.05,\"Low\":650.5,\"Volume\":25575,\"Date\":\"2025-02-27 10:47:00 AM\"},{\"ScripCode\":38468,\"Open\":650.6,\"Close\":651,\"High\":651.05,\"Low\":650.3,\"Volume\":37125,\"Date\":\"2025-02-27 10:48:00 AM\"},{\"ScripCode\":38468,\"Open\":651,\"Close\":650.55,\"High\":651,\"Low\":650.55,\"Volume\":42900,\"Date\":\"2025-02-27 10:49:00 AM\"},{\"ScripCode\":38468,\"Open\":650.55,\"Close\":651.5,\"High\":652.25,\"Low\":650.3,\"Volume\":25575,\"Date\":\"2025-02-27 10:50:00 AM\"},{\"ScripCode\":38468,\"Open\":651.4,\"Close\":652,\"High\":652,\"Low\":651.4,\"Volume\":10725,\"Date\":\"2025-02-27 10:51:00 AM\"},{\"ScripCode\":38468,\"Open\":652.15,\"Close\":651.95,\"High\":652.2,\"Low\":651.95,\"Volume\":19800,\"Date\":\"2025-02-27 10:52:00 AM\"},{\"ScripCode\":38468,\"Open\":651.75,\"Close\":651.65,\"High\":651.75,\"Low\":651.65,\"Volume\":31350,\"Date\":\"2025-02-27 10:53:00 AM\"},{\"ScripCode\":38468,\"Open\":651.4,\"Close\":651.5,\"High\":651.5,\"Low\":650.95,\"Volume\":42075,\"Date\":\"2025-02-27 10:54:00 AM\"},{\"ScripCode\":38468,\"Open\":651.45,\"Close\":651.4,\"High\":651.5,\"Low\":651.4,\"Volume\":18975,\"Date\":\"2025-02-27 10:55:00 AM\"},{\"ScripCode\":38468,\"Open\":651.65,\"Close\":650.65,\"High\":651.65,\"Low\":650.5,\"Volume\":27225,\"Date\":\"2025-02-27 10:56:00 AM\"},{\"ScripCode\":38468,\"Open\":650.65,\"Close\":650.7,\"High\":650.85,\"Low\":650.35,\"Volume\":136125,\"Date\":\"2025-02-27 10:57:00 AM\"},{\"ScripCode\":38468,\"Open\":650.7,\"Close\":650.9,\"High\":651.25,\"Low\":650.65,\"Volume\":42900,\"Date\":\"2025-02-27 10:58:00 AM\"},{\"ScripCode\":38468,\"Open\":650.85,\"Close\":650.9,\"High\":651,\"Low\":650.85,\"Volume\":15675,\"Date\":\"2025-02-27 10:59:00 AM\"},{\"ScripCode\":38468,\"Open\":650.9,\"Close\":650.9,\"High\":650.9,\"Low\":650.45,\"Volume\":10725,\"Date\":\"2025-02-27 11:00:00 AM\"},{\"ScripCode\":38468,\"Open\":651,\"Close\":651.05,\"High\":651.5,\"Low\":650.6,\"Volume\":15675,\"Date\":\"2025-02-27 11:01:00 AM\"},{\"ScripCode\":38468,\"Open\":651.25,\"Close\":651.6,\"High\":651.6,\"Low\":651.25,\"Volume\":9900,\"Date\":\"2025-02-27 11:02:00 AM\"},{\"ScripCode\":38468,\"Open\":651.45,\"Close\":650.9,\"High\":651.45,\"Low\":650.5,\"Volume\":20625,\"Date\":\"2025-02-27 11:03:00 AM\"},{\"ScripCode\":38468,\"Open\":650.9,\"Close\":651.15,\"High\":651.15,\"Low\":650.65,\"Volume\":11550,\"Date\":\"2025-02-27 11:04:00 AM\"},{\"ScripCode\":38468,\"Open\":651.15,\"Close\":651.5,\"High\":651.5,\"Low\":651.15,\"Volume\":5775,\"Date\":\"2025-02-27 11:05:00 AM\"},{\"ScripCode\":38468,\"Open\":651.7,\"Close\":652.55,\"High\":652.6,\"Low\":651.7,\"Volume\":33000,\"Date\":\"2025-02-27 11:06:00 AM\"},{\"ScripCode\":38468,\"Open\":652.5,\"Close\":652.6,\"High\":652.95,\"Low\":652.5,\"Volume\":16500,\"Date\":\"2025-02-27 11:07:00 AM\"},{\"ScripCode\":38468,\"Open\":652.6,\"Close\":652.5,\"High\":652.9,\"Low\":652.5,\"Volume\":14025,\"Date\":\"2025-02-27 11:08:00 AM\"},{\"ScripCode\":38468,\"Open\":652.7,\"Close\":652.3,\"High\":652.7,\"Low\":652.3,\"Volume\":4950,\"Date\":\"2025-02-27 11:09:00 AM\"},{\"ScripCode\":38468,\"Open\":652.95,\"Close\":651.8,\"High\":652.95,\"Low\":651.6,\"Volume\":22275,\"Date\":\"2025-02-27 11:10:00 AM\"},{\"ScripCode\":38468,\"Open\":651.8,\"Close\":651.5,\"High\":652,\"Low\":651.5,\"Volume\":23925,\"Date\":\"2025-02-27 11:11:00 AM\"},{\"ScripCode\":38468,\"Open\":651.95,\"Close\":651.3,\"High\":651.95,\"Low\":651.3,\"Volume\":14025,\"Date\":\"2025-02-27 11:12:00 AM\"},{\"ScripCode\":38468,\"Open\":650.95,\"Close\":651.25,\"High\":652,\"Low\":650.95,\"Volume\":31350,\"Date\":\"2025-02-27 11:13:00 AM\"},{\"ScripCode\":38468,\"Open\":651.45,\"Close\":651.55,\"High\":652,\"Low\":651.2,\"Volume\":16500,\"Date\":\"2025-02-27 11:14:00 AM\"},{\"ScripCode\":38468,\"Open\":651.55,\"Close\":651.5,\"High\":651.55,\"Low\":651.5,\"Volume\":6600,\"Date\":\"2025-02-27 11:15:00 AM\"},{\"ScripCode\":38468,\"Open\":651.55,\"Close\":651.15,\"High\":651.55,\"Low\":651.05,\"Volume\":5775,\"Date\":\"2025-02-27 11:16:00 AM\"},{\"ScripCode\":38468,\"Open\":651.45,\"Close\":651.25,\"High\":651.45,\"Low\":651.15,\"Volume\":7425,\"Date\":\"2025-02-27 11:17:00 AM\"},{\"ScripCode\":38468,\"Open\":651.25,\"Close\":650.55,\"High\":651.25,\"Low\":650.55,\"Volume\":16500,\"Date\":\"2025-02-27 11:18:00 AM\"},{\"ScripCode\":38468,\"Open\":650.75,\"Close\":651.3,\"High\":651.3,\"Low\":650.75,\"Volume\":29700,\"Date\":\"2025-02-27 11:19:00 AM\"},{\"ScripCode\":38468,\"Open\":651.3,\"Close\":651.15,\"High\":651.4,\"Low\":650.85,\"Volume\":26400,\"Date\":\"2025-02-27 11:20:00 AM\"},{\"ScripCode\":38468,\"Open\":651.4,\"Close\":650.9,\"High\":651.4,\"Low\":650.75,\"Volume\":26400,\"Date\":\"2025-02-27 11:21:00 AM\"},{\"ScripCode\":38468,\"Open\":650.9,\"Close\":650.95,\"High\":651.5,\"Low\":650.9,\"Volume\":51150,\"Date\":\"2025-02-27 11:22:00 AM\"},{\"ScripCode\":38468,\"Open\":650.9,\"Close\":650.8,\"High\":651.2,\"Low\":650.8,\"Volume\":14850,\"Date\":\"2025-02-27 11:23:00 AM\"},{\"ScripCode\":38468,\"Open\":650.9,\"Close\":650.7,\"High\":650.9,\"Low\":650.7,\"Volume\":23925,\"Date\":\"2025-02-27 11:24:00 AM\"},{\"ScripCode\":38468,\"Open\":650.5,\"Close\":650.5,\"High\":650.5,\"Low\":650.35,\"Volume\":39600,\"Date\":\"2025-02-27 11:25:00 AM\"},{\"ScripCode\":38468,\"Open\":650.9,\"Close\":650.65,\"High\":651,\"Low\":650.65,\"Volume\":51150,\"Date\":\"2025-02-27 11:26:00 AM\"},{\"ScripCode\":38468,\"Open\":650.3,\"Close\":650.7,\"High\":650.7,\"Low\":650.3,\"Volume\":15675,\"Date\":\"2025-02-27 11:27:00 AM\"},{\"ScripCode\":38468,\"Open\":650.4,\"Close\":650.8,\"High\":651.15,\"Low\":650.4,\"Volume\":28050,\"Date\":\"2025-02-27 11:28:00 AM\"},{\"ScripCode\":38468,\"Open\":650.8,\"Close\":650.6,\"High\":651.3,\"Low\":650.6,\"Volume\":51975,\"Date\":\"2025-02-27 11:29:00 AM\"},{\"ScripCode\":38468,\"Open\":650.75,\"Close\":648.9,\"High\":650.75,\"Low\":648.9,\"Volume\":129525,\"Date\":\"2025-02-27 11:30:00 AM\"},{\"ScripCode\":38468,\"Open\":648.9,\"Close\":649.85,\"High\":649.85,\"Low\":648.9,\"Volume\":14025,\"Date\":\"2025-02-27 11:31:00 AM\"},{\"ScripCode\":38468,\"Open\":649.45,\"Close\":649.7,\"High\":649.7,\"Low\":649.05,\"Volume\":28050,\"Date\":\"2025-02-27 11:32:00 AM\"},{\"ScripCode\":38468,\"Open\":649.7,\"Close\":649.4,\"High\":649.7,\"Low\":649.05,\"Volume\":13200,\"Date\":\"2025-02-27 11:33:00 AM\"},{\"ScripCode\":38468,\"Open\":649,\"Close\":649.35,\"High\":649.35,\"Low\":649,\"Volume\":9075,\"Date\":\"2025-02-27 11:34:00 AM\"},{\"ScripCode\":38468,\"Open\":648.55,\"Close\":649.1,\"High\":649.25,\"Low\":648.55,\"Volume\":49500,\"Date\":\"2025-02-27 11:35:00 AM\"},{\"ScripCode\":38468,\"Open\":648.9,\"Close\":649.3,\"High\":649.3,\"Low\":648.9,\"Volume\":15675,\"Date\":\"2025-02-27 11:36:00 AM\"},{\"ScripCode\":38468,\"Open\":649.3,\"Close\":649.65,\"High\":649.65,\"Low\":649.3,\"Volume\":4950,\"Date\":\"2025-02-27 11:37:00 AM\"},{\"ScripCode\":38468,\"Open\":649.2,\"Close\":648.9,\"High\":649.2,\"Low\":648.9,\"Volume\":7425,\"Date\":\"2025-02-27 11:38:00 AM\"},{\"ScripCode\":38468,\"Open\":648.95,\"Close\":649.7,\"High\":649.7,\"Low\":648.95,\"Volume\":16500,\"Date\":\"2025-02-27 11:39:00 AM\"},{\"ScripCode\":38468,\"Open\":649.7,\"Close\":649.7,\"High\":649.85,\"Low\":649.6,\"Volume\":4950,\"Date\":\"2025-02-27 11:40:00 AM\"},{\"ScripCode\":38468,\"Open\":649.95,\"Close\":649.75,\"High\":649.95,\"Low\":649.75,\"Volume\":7425,\"Date\":\"2025-02-27 11:41:00 AM\"},{\"ScripCode\":38468,\"Open\":650,\"Close\":649.75,\"High\":650,\"Low\":649.75,\"Volume\":9075,\"Date\":\"2025-02-27 11:42:00 AM\"},{\"ScripCode\":38468,\"Open\":649.55,\"Close\":649.5,\"High\":649.65,\"Low\":649.5,\"Volume\":30525,\"Date\":\"2025-02-27 11:43:00 AM\"},{\"ScripCode\":38468,\"Open\":649.95,\"Close\":649.4,\"High\":649.95,\"Low\":649.4,\"Volume\":11550,\"Date\":\"2025-02-27 11:44:00 AM\"},{\"ScripCode\":38468,\"Open\":649.85,\"Close\":649.45,\"High\":649.85,\"Low\":649.45,\"Volume\":11550,\"Date\":\"2025-02-27 11:45:00 AM\"},{\"ScripCode\":38468,\"Open\":649.45,\"Close\":649.5,\"High\":649.8,\"Low\":649.3,\"Volume\":9075,\"Date\":\"2025-02-27 11:46:00 AM\"},{\"ScripCode\":38468,\"Open\":649.5,\"Close\":649.5,\"High\":649.5,\"Low\":649.5,\"Volume\":825,\"Date\":\"2025-02-27 11:47:00 AM\"},{\"ScripCode\":38468,\"Open\":649.5,\"Close\":649.6,\"High\":649.6,\"Low\":649.5,\"Volume\":14025,\"Date\":\"2025-02-27 11:48:00 AM\"},{\"ScripCode\":38468,\"Open\":649.7,\"Close\":649.85,\"High\":649.85,\"Low\":649.3,\"Volume\":14025,\"Date\":\"2025-02-27 11:49:00 AM\"},{\"ScripCode\":38468,\"Open\":649.85,\"Close\":649.6,\"High\":649.85,\"Low\":649.5,\"Volume\":9900,\"Date\":\"2025-02-27 11:50:00 AM\"},{\"ScripCode\":38468,\"Open\":649.8,\"Close\":649.85,\"High\":649.85,\"Low\":649.65,\"Volume\":26400,\"Date\":\"2025-02-27 11:51:00 AM\"},{\"ScripCode\":38468,\"Open\":649.85,\"Close\":649.85,\"High\":650,\"Low\":649.85,\"Volume\":36300,\"Date\":\"2025-02-27 11:52:00 AM\"},{\"ScripCode\":38468,\"Open\":649.4,\"Close\":649.45,\"High\":649.7,\"Low\":649.4,\"Volume\":33000,\"Date\":\"2025-02-27 11:53:00 AM\"},{\"ScripCode\":38468,\"Open\":649.25,\"Close\":649.5,\"High\":649.5,\"Low\":649.1,\"Volume\":20625,\"Date\":\"2025-02-27 11:54:00 AM\"},{\"ScripCode\":38468,\"Open\":649.55,\"Close\":649.05,\"High\":649.9,\"Low\":648.95,\"Volume\":22275,\"Date\":\"2025-02-27 11:55:00 AM\"},{\"ScripCode\":38468,\"Open\":649.05,\"Close\":649.35,\"High\":649.5,\"Low\":648.85,\"Volume\":8250,\"Date\":\"2025-02-27 11:56:00 AM\"},{\"ScripCode\":38468,\"Open\":649.35,\"Close\":649.05,\"High\":649.35,\"Low\":649.05,\"Volume\":5775,\"Date\":\"2025-02-27 11:57:00 AM\"},{\"ScripCode\":38468,\"Open\":649,\"Close\":648.9,\"High\":649,\"Low\":648,\"Volume\":84150,\"Date\":\"2025-02-27 11:58:00 AM\"},{\"ScripCode\":38468,\"Open\":648.35,\"Close\":648,\"High\":648.75,\"Low\":647.8,\"Volume\":9900,\"Date\":\"2025-02-27 11:59:00 AM\"},{\"ScripCode\":38468,\"Open\":647.2,\"Close\":648.05,\"High\":648.5,\"Low\":647.2,\"Volume\":79200,\"Date\":\"2025-02-27 12:00:00 PM\"},{\"ScripCode\":38468,\"Open\":647.8,\"Close\":647.55,\"High\":648,\"Low\":647.55,\"Volume\":31350,\"Date\":\"2025-02-27 12:01:00 PM\"},{\"ScripCode\":38468,\"Open\":647,\"Close\":646.3,\"High\":647.15,\"Low\":646,\"Volume\":75900,\"Date\":\"2025-02-27 12:02:00 PM\"},{\"ScripCode\":38468,\"Open\":646.3,\"Close\":645.95,\"High\":646.55,\"Low\":645.65,\"Volume\":43725,\"Date\":\"2025-02-27 12:03:00 PM\"},{\"ScripCode\":38468,\"Open\":645.95,\"Close\":645.7,\"High\":645.95,\"Low\":645.55,\"Volume\":7425,\"Date\":\"2025-02-27 12:04:00 PM\"},{\"ScripCode\":38468,\"Open\":645.8,\"Close\":645.75,\"High\":645.95,\"Low\":645.25,\"Volume\":63525,\"Date\":\"2025-02-27 12:05:00 PM\"},{\"ScripCode\":38468,\"Open\":645.25,\"Close\":645.55,\"High\":645.7,\"Low\":645.1,\"Volume\":12375,\"Date\":\"2025-02-27 12:06:00 PM\"},{\"ScripCode\":38468,\"Open\":645.5,\"Close\":645.25,\"High\":645.5,\"Low\":645.25,\"Volume\":9900,\"Date\":\"2025-02-27 12:07:00 PM\"},{\"ScripCode\":38468,\"Open\":645.35,\"Close\":644.85,\"High\":645.35,\"Low\":644.65,\"Volume\":7425,\"Date\":\"2025-02-27 12:08:00 PM\"},{\"ScripCode\":38468,\"Open\":644.2,\"Close\":645,\"High\":645,\"Low\":644.2,\"Volume\":39600,\"Date\":\"2025-02-27 12:09:00 PM\"},{\"ScripCode\":38468,\"Open\":644.7,\"Close\":645.05,\"High\":645.05,\"Low\":644.7,\"Volume\":9900,\"Date\":\"2025-02-27 12:10:00 PM\"},{\"ScripCode\":38468,\"Open\":645.05,\"Close\":644.5,\"High\":645.05,\"Low\":644.5,\"Volume\":6600,\"Date\":\"2025-02-27 12:11:00 PM\"},{\"ScripCode\":38468,\"Open\":644.45,\"Close\":644.45,\"High\":644.45,\"Low\":644.45,\"Volume\":2475,\"Date\":\"2025-02-27 12:12:00 PM\"},{\"ScripCode\":38468,\"Open\":644,\"Close\":644.8,\"High\":644.8,\"Low\":643.9,\"Volume\":47025,\"Date\":\"2025-02-27 12:13:00 PM\"},{\"ScripCode\":38468,\"Open\":644.8,\"Close\":643.9,\"High\":644.9,\"Low\":643.05,\"Volume\":37950,\"Date\":\"2025-02-27 12:14:00 PM\"},{\"ScripCode\":38468,\"Open\":643.8,\"Close\":643.95,\"High\":644.55,\"Low\":643.8,\"Volume\":29700,\"Date\":\"2025-02-27 12:15:00 PM\"},{\"ScripCode\":38468,\"Open\":643.9,\"Close\":644,\"High\":644,\"Low\":643.9,\"Volume\":14025,\"Date\":\"2025-02-27 12:16:00 PM\"},{\"ScripCode\":38468,\"Open\":644.4,\"Close\":644.45,\"High\":644.45,\"Low\":644.25,\"Volume\":24750,\"Date\":\"2025-02-27 12:17:00 PM\"},{\"ScripCode\":38468,\"Open\":644.65,\"Close\":644.35,\"High\":644.65,\"Low\":644.25,\"Volume\":14850,\"Date\":\"2025-02-27 12:18:00 PM\"},{\"ScripCode\":38468,\"Open\":644.35,\"Close\":644.35,\"High\":644.35,\"Low\":644.35,\"Volume\":2475,\"Date\":\"2025-02-27 12:19:00 PM\"},{\"ScripCode\":38468,\"Open\":643.85,\"Close\":643.9,\"High\":643.95,\"Low\":643.85,\"Volume\":5775,\"Date\":\"2025-02-27 12:20:00 PM\"},{\"ScripCode\":38468,\"Open\":643.9,\"Close\":644.05,\"High\":644.05,\"Low\":643.7,\"Volume\":15675,\"Date\":\"2025-02-27 12:21:00 PM\"},{\"ScripCode\":38468,\"Open\":643.95,\"Close\":644.5,\"High\":644.5,\"Low\":643.85,\"Volume\":9075,\"Date\":\"2025-02-27 12:22:00 PM\"},{\"ScripCode\":38468,\"Open\":644.4,\"Close\":644.3,\"High\":644.7,\"Low\":644.3,\"Volume\":5775,\"Date\":\"2025-02-27 12:23:00 PM\"},{\"ScripCode\":38468,\"Open\":644.5,\"Close\":644.7,\"High\":644.85,\"Low\":644.45,\"Volume\":16500,\"Date\":\"2025-02-27 12:24:00 PM\"},{\"ScripCode\":38468,\"Open\":644.5,\"Close\":645.15,\"High\":645.15,\"Low\":644.5,\"Volume\":22275,\"Date\":\"2025-02-27 12:25:00 PM\"},{\"ScripCode\":38468,\"Open\":645.2,\"Close\":645.2,\"High\":645.35,\"Low\":645.2,\"Volume\":47025,\"Date\":\"2025-02-27 12:26:00 PM\"},{\"ScripCode\":38468,\"Open\":645.25,\"Close\":645.2,\"High\":645.65,\"Low\":645.2,\"Volume\":12375,\"Date\":\"2025-02-27 12:27:00 PM\"},{\"ScripCode\":38468,\"Open\":645.25,\"Close\":645.35,\"High\":645.35,\"Low\":645.25,\"Volume\":33000,\"Date\":\"2025-02-27 12:28:00 PM\"},{\"ScripCode\":38468,\"Open\":645.15,\"Close\":645.1,\"High\":645.35,\"Low\":645.1,\"Volume\":22275,\"Date\":\"2025-02-27 12:29:00 PM\"},{\"ScripCode\":38468,\"Open\":644.95,\"Close\":644.5,\"High\":644.95,\"Low\":644.5,\"Volume\":8250,\"Date\":\"2025-02-27 12:30:00 PM\"},{\"ScripCode\":38468,\"Open\":644.6,\"Close\":644.6,\"High\":644.6,\"Low\":644.6,\"Volume\":4125,\"Date\":\"2025-02-27 12:31:00 PM\"},{\"ScripCode\":38468,\"Open\":644.45,\"Close\":644.45,\"High\":644.45,\"Low\":643.9,\"Volume\":9900,\"Date\":\"2025-02-27 12:32:00 PM\"},{\"ScripCode\":38468,\"Open\":644.45,\"Close\":644.45,\"High\":644.8,\"Low\":644.4,\"Volume\":10725,\"Date\":\"2025-02-27 12:33:00 PM\"},{\"ScripCode\":38468,\"Open\":644.8,\"Close\":645.1,\"High\":645.1,\"Low\":644.8,\"Volume\":12375,\"Date\":\"2025-02-27 12:34:00 PM\"},{\"ScripCode\":38468,\"Open\":645.05,\"Close\":643.85,\"High\":645.05,\"Low\":643.85,\"Volume\":9900,\"Date\":\"2025-02-27 12:35:00 PM\"},{\"ScripCode\":38468,\"Open\":644,\"Close\":643.3,\"High\":644,\"Low\":643.3,\"Volume\":19800,\"Date\":\"2025-02-27 12:36:00 PM\"},{\"ScripCode\":38468,\"Open\":643.1,\"Close\":643.15,\"High\":643.25,\"Low\":642.95,\"Volume\":28050,\"Date\":\"2025-02-27 12:37:00 PM\"},{\"ScripCode\":38468,\"Open\":642.95,\"Close\":644.15,\"High\":644.15,\"Low\":642.95,\"Volume\":20625,\"Date\":\"2025-02-27 12:38:00 PM\"},{\"ScripCode\":38468,\"Open\":644.05,\"Close\":644.3,\"High\":644.3,\"Low\":643.85,\"Volume\":12375,\"Date\":\"2025-02-27 12:39:00 PM\"},{\"ScripCode\":38468,\"Open\":643.95,\"Close\":644.3,\"High\":644.3,\"Low\":643.55,\"Volume\":14850,\"Date\":\"2025-02-27 12:40:00 PM\"},{\"ScripCode\":38468,\"Open\":644.3,\"Close\":643.6,\"High\":644.3,\"Low\":643.6,\"Volume\":23100,\"Date\":\"2025-02-27 12:41:00 PM\"},{\"ScripCode\":38468,\"Open\":643.6,\"Close\":643.9,\"High\":643.9,\"Low\":643.6,\"Volume\":24750,\"Date\":\"2025-02-27 12:42:00 PM\"},{\"ScripCode\":38468,\"Open\":643.95,\"Close\":643.4,\"High\":644,\"Low\":643.4,\"Volume\":9075,\"Date\":\"2025-02-27 12:43:00 PM\"},{\"ScripCode\":38468,\"Open\":643.7,\"Close\":643.7,\"High\":643.7,\"Low\":643.7,\"Volume\":1650,\"Date\":\"2025-02-27 12:44:00 PM\"},{\"ScripCode\":38468,\"Open\":643.7,\"Close\":643.8,\"High\":643.8,\"Low\":643.7,\"Volume\":20625,\"Date\":\"2025-02-27 12:45:00 PM\"},{\"ScripCode\":38468,\"Open\":643.8,\"Close\":644.1,\"High\":644.2,\"Low\":643.8,\"Volume\":11550,\"Date\":\"2025-02-27 12:46:00 PM\"},{\"ScripCode\":38468,\"Open\":643.75,\"Close\":644.15,\"High\":644.45,\"Low\":643.75,\"Volume\":5775,\"Date\":\"2025-02-27 12:47:00 PM\"},{\"ScripCode\":38468,\"Open\":644.3,\"Close\":643.9,\"High\":644.4,\"Low\":643.9,\"Volume\":14850,\"Date\":\"2025-02-27 12:48:00 PM\"},{\"ScripCode\":38468,\"Open\":643.8,\"Close\":643.4,\"High\":643.8,\"Low\":643.4,\"Volume\":25575,\"Date\":\"2025-02-27 12:49:00 PM\"},{\"ScripCode\":38468,\"Open\":643.3,\"Close\":643.2,\"High\":643.3,\"Low\":643.2,\"Volume\":28875,\"Date\":\"2025-02-27 12:50:00 PM\"},{\"ScripCode\":38468,\"Open\":642.95,\"Close\":643.65,\"High\":644,\"Low\":642.95,\"Volume\":22275,\"Date\":\"2025-02-27 12:51:00 PM\"},{\"ScripCode\":38468,\"Open\":643.55,\"Close\":643.05,\"High\":643.55,\"Low\":643.05,\"Volume\":7425,\"Date\":\"2025-02-27 12:52:00 PM\"},{\"ScripCode\":38468,\"Open\":643.15,\"Close\":643.2,\"High\":643.6,\"Low\":643.15,\"Volume\":26400,\"Date\":\"2025-02-27 12:53:00 PM\"},{\"ScripCode\":38468,\"Open\":643.5,\"Close\":643.45,\"High\":643.5,\"Low\":643.4,\"Volume\":23100,\"Date\":\"2025-02-27 12:54:00 PM\"},{\"ScripCode\":38468,\"Open\":643.1,\"Close\":643.05,\"High\":643.3,\"Low\":643.05,\"Volume\":5775,\"Date\":\"2025-02-27 12:55:00 PM\"},{\"ScripCode\":38468,\"Open\":643.4,\"Close\":643.45,\"High\":643.45,\"Low\":643.4,\"Volume\":13200,\"Date\":\"2025-02-27 12:56:00 PM\"},{\"ScripCode\":38468,\"Open\":643.45,\"Close\":644.1,\"High\":644.1,\"Low\":643.45,\"Volume\":41250,\"Date\":\"2025-02-27 12:57:00 PM\"},{\"ScripCode\":38468,\"Open\":644.2,\"Close\":643.95,\"High\":644.3,\"Low\":643.95,\"Volume\":8250,\"Date\":\"2025-02-27 12:58:00 PM\"},{\"ScripCode\":38468,\"Open\":644.35,\"Close\":644.35,\"High\":644.5,\"Low\":644.2,\"Volume\":18975,\"Date\":\"2025-02-27 12:59:00 PM\"},{\"ScripCode\":38468,\"Open\":643.9,\"Close\":644.35,\"High\":644.6,\"Low\":643.9,\"Volume\":8250,\"Date\":\"2025-02-27 01:00:00 PM\"},{\"ScripCode\":38468,\"Open\":644.65,\"Close\":643.95,\"High\":644.65,\"Low\":643.95,\"Volume\":8250,\"Date\":\"2025-02-27 01:01:00 PM\"},{\"ScripCode\":38468,\"Open\":643.95,\"Close\":644,\"High\":644.25,\"Low\":643.95,\"Volume\":19800,\"Date\":\"2025-02-27 01:02:00 PM\"},{\"ScripCode\":38468,\"Open\":643.55,\"Close\":643.85,\"High\":644.15,\"Low\":643.55,\"Volume\":18150,\"Date\":\"2025-02-27 01:03:00 PM\"},{\"ScripCode\":38468,\"Open\":643.8,\"Close\":643.35,\"High\":643.9,\"Low\":643.35,\"Volume\":20625,\"Date\":\"2025-02-27 01:04:00 PM\"},{\"ScripCode\":38468,\"Open\":643.65,\"Close\":643.95,\"High\":643.95,\"Low\":643.5,\"Volume\":13200,\"Date\":\"2025-02-27 01:05:00 PM\"},{\"ScripCode\":38468,\"Open\":643.9,\"Close\":643.55,\"High\":644.05,\"Low\":643.55,\"Volume\":32175,\"Date\":\"2025-02-27 01:06:00 PM\"},{\"ScripCode\":38468,\"Open\":643.4,\"Close\":643,\"High\":643.4,\"Low\":643,\"Volume\":12375,\"Date\":\"2025-02-27 01:07:00 PM\"},{\"ScripCode\":38468,\"Open\":642.9,\"Close\":642.95,\"High\":643.2,\"Low\":642.85,\"Volume\":10725,\"Date\":\"2025-02-27 01:08:00 PM\"},{\"ScripCode\":38468,\"Open\":642.95,\"Close\":643.25,\"High\":643.25,\"Low\":642.8,\"Volume\":85800,\"Date\":\"2025-02-27 01:09:00 PM\"},{\"ScripCode\":38468,\"Open\":643.3,\"Close\":643.8,\"High\":643.95,\"Low\":643.3,\"Volume\":23925,\"Date\":\"2025-02-27 01:10:00 PM\"},{\"ScripCode\":38468,\"Open\":643.4,\"Close\":644.1,\"High\":644.15,\"Low\":643.4,\"Volume\":11550,\"Date\":\"2025-02-27 01:11:00 PM\"},{\"ScripCode\":38468,\"Open\":643.6,\"Close\":643.45,\"High\":643.6,\"Low\":643.35,\"Volume\":5775,\"Date\":\"2025-02-27 01:12:00 PM\"},{\"ScripCode\":38468,\"Open\":643.15,\"Close\":643.15,\"High\":643.15,\"Low\":643.15,\"Volume\":14025,\"Date\":\"2025-02-27 01:13:00 PM\"},{\"ScripCode\":38468,\"Open\":643.15,\"Close\":643.45,\"High\":643.45,\"Low\":643.15,\"Volume\":12375,\"Date\":\"2025-02-27 01:14:00 PM\"},{\"ScripCode\":38468,\"Open\":643.5,\"Close\":644.15,\"High\":644.15,\"Low\":643.5,\"Volume\":4950,\"Date\":\"2025-02-27 01:15:00 PM\"},{\"ScripCode\":38468,\"Open\":644.15,\"Close\":644.15,\"High\":644.15,\"Low\":644.1,\"Volume\":12375,\"Date\":\"2025-02-27 01:16:00 PM\"},{\"ScripCode\":38468,\"Open\":644.15,\"Close\":644.6,\"High\":644.6,\"Low\":644.05,\"Volume\":23925,\"Date\":\"2025-02-27 01:17:00 PM\"},{\"ScripCode\":38468,\"Open\":644,\"Close\":644,\"High\":644,\"Low\":644,\"Volume\":18150,\"Date\":\"2025-02-27 01:18:00 PM\"},{\"ScripCode\":38468,\"Open\":644.05,\"Close\":643.45,\"High\":644.05,\"Low\":643.45,\"Volume\":6600,\"Date\":\"2025-02-27 01:19:00 PM\"},{\"ScripCode\":38468,\"Open\":644,\"Close\":644,\"High\":644,\"Low\":644,\"Volume\":825,\"Date\":\"2025-02-27 01:20:00 PM\"},{\"ScripCode\":38468,\"Open\":644,\"Close\":644.5,\"High\":644.5,\"Low\":643.9,\"Volume\":9900,\"Date\":\"2025-02-27 01:21:00 PM\"},{\"ScripCode\":38468,\"Open\":644.5,\"Close\":644.65,\"High\":644.65,\"Low\":644.5,\"Volume\":5775,\"Date\":\"2025-02-27 01:22:00 PM\"},{\"ScripCode\":38468,\"Open\":644.4,\"Close\":644.4,\"High\":644.4,\"Low\":644.4,\"Volume\":2475,\"Date\":\"2025-02-27 01:23:00 PM\"},{\"ScripCode\":38468,\"Open\":644.45,\"Close\":644.5,\"High\":644.5,\"Low\":644.15,\"Volume\":6600,\"Date\":\"2025-02-27 01:24:00 PM\"},{\"ScripCode\":38468,\"Open\":644.5,\"Close\":643.65,\"High\":644.5,\"Low\":643.65,\"Volume\":8250,\"Date\":\"2025-02-27 01:25:00 PM\"},{\"ScripCode\":38468,\"Open\":643.65,\"Close\":644,\"High\":644,\"Low\":643.6,\"Volume\":16500,\"Date\":\"2025-02-27 01:26:00 PM\"},{\"ScripCode\":38468,\"Open\":644,\"Close\":644.35,\"High\":644.35,\"Low\":644,\"Volume\":44550,\"Date\":\"2025-02-27 01:27:00 PM\"},{\"ScripCode\":38468,\"Open\":644.4,\"Close\":644.15,\"High\":644.4,\"Low\":644.15,\"Volume\":3300,\"Date\":\"2025-02-27 01:28:00 PM\"},{\"ScripCode\":38468,\"Open\":644.4,\"Close\":644.35,\"High\":644.45,\"Low\":644.15,\"Volume\":12375,\"Date\":\"2025-02-27 01:29:00 PM\"},{\"ScripCode\":38468,\"Open\":644.65,\"Close\":644.75,\"High\":644.8,\"Low\":644.3,\"Volume\":12375,\"Date\":\"2025-02-27 01:30:00 PM\"},{\"ScripCode\":38468,\"Open\":644.75,\"Close\":644,\"High\":644.75,\"Low\":644,\"Volume\":4125,\"Date\":\"2025-02-27 01:31:00 PM\"},{\"ScripCode\":38468,\"Open\":644,\"Close\":644.5,\"High\":644.5,\"Low\":644,\"Volume\":7425,\"Date\":\"2025-02-27 01:32:00 PM\"},{\"ScripCode\":38468,\"Open\":644.65,\"Close\":644.35,\"High\":644.65,\"Low\":644.35,\"Volume\":5775,\"Date\":\"2025-02-27 01:33:00 PM\"},{\"ScripCode\":38468,\"Open\":644.5,\"Close\":644.4,\"High\":644.5,\"Low\":644.4,\"Volume\":25575,\"Date\":\"2025-02-27 01:34:00 PM\"},{\"ScripCode\":38468,\"Open\":644.55,\"Close\":644.5,\"High\":644.55,\"Low\":644.4,\"Volume\":2475,\"Date\":\"2025-02-27 01:35:00 PM\"},{\"ScripCode\":38468,\"Open\":644.2,\"Close\":644.35,\"High\":644.35,\"Low\":644.2,\"Volume\":61050,\"Date\":\"2025-02-27 01:36:00 PM\"},{\"ScripCode\":38468,\"Open\":644.5,\"Close\":644.65,\"High\":644.65,\"Low\":644.5,\"Volume\":4125,\"Date\":\"2025-02-27 01:37:00 PM\"},{\"ScripCode\":38468,\"Open\":644.5,\"Close\":643.2,\"High\":644.5,\"Low\":642.8,\"Volume\":80025,\"Date\":\"2025-02-27 01:38:00 PM\"},{\"ScripCode\":38468,\"Open\":643,\"Close\":643,\"High\":643,\"Low\":643,\"Volume\":30525,\"Date\":\"2025-02-27 01:39:00 PM\"},{\"ScripCode\":38468,\"Open\":643,\"Close\":643.4,\"High\":643.4,\"Low\":642.85,\"Volume\":5775,\"Date\":\"2025-02-27 01:40:00 PM\"},{\"ScripCode\":38468,\"Open\":643.25,\"Close\":643.25,\"High\":643.25,\"Low\":643.25,\"Volume\":11550,\"Date\":\"2025-02-27 01:41:00 PM\"},{\"ScripCode\":38468,\"Open\":643.25,\"Close\":643.25,\"High\":643.25,\"Low\":643.25,\"Volume\":4125,\"Date\":\"2025-02-27 01:42:00 PM\"},{\"ScripCode\":38468,\"Open\":643.05,\"Close\":642.95,\"High\":643.05,\"Low\":642.5,\"Volume\":30525,\"Date\":\"2025-02-27 01:43:00 PM\"},{\"ScripCode\":38468,\"Open\":642.95,\"Close\":642.75,\"High\":643,\"Low\":642.75,\"Volume\":13200,\"Date\":\"2025-02-27 01:44:00 PM\"},{\"ScripCode\":38468,\"Open\":642.45,\"Close\":642.7,\"High\":642.7,\"Low\":642.45,\"Volume\":42900,\"Date\":\"2025-02-27 01:45:00 PM\"},{\"ScripCode\":38468,\"Open\":642.7,\"Close\":642.55,\"High\":642.7,\"Low\":642.55,\"Volume\":1650,\"Date\":\"2025-02-27 01:46:00 PM\"},{\"ScripCode\":38468,\"Open\":642.4,\"Close\":642.3,\"High\":642.65,\"Low\":642.3,\"Volume\":21450,\"Date\":\"2025-02-27 01:47:00 PM\"},{\"ScripCode\":38468,\"Open\":642.3,\"Close\":642,\"High\":642.3,\"Low\":641.75,\"Volume\":18150,\"Date\":\"2025-02-27 01:48:00 PM\"},{\"ScripCode\":38468,\"Open\":641.65,\"Close\":641.9,\"High\":641.9,\"Low\":641.65,\"Volume\":22275,\"Date\":\"2025-02-27 01:49:00 PM\"},{\"ScripCode\":38468,\"Open\":641.95,\"Close\":641.55,\"High\":642.3,\"Low\":641.5,\"Volume\":24750,\"Date\":\"2025-02-27 01:50:00 PM\"},{\"ScripCode\":38468,\"Open\":641.8,\"Close\":641.85,\"High\":641.95,\"Low\":641.65,\"Volume\":23925,\"Date\":\"2025-02-27 01:51:00 PM\"},{\"ScripCode\":38468,\"Open\":641.65,\"Close\":641.7,\"High\":641.7,\"Low\":641.65,\"Volume\":9075,\"Date\":\"2025-02-27 01:52:00 PM\"},{\"ScripCode\":38468,\"Open\":641.7,\"Close\":641.6,\"High\":641.8,\"Low\":641.6,\"Volume\":10725,\"Date\":\"2025-02-27 01:53:00 PM\"},{\"ScripCode\":38468,\"Open\":641.5,\"Close\":641.7,\"High\":641.7,\"Low\":641.5,\"Volume\":13200,\"Date\":\"2025-02-27 01:54:00 PM\"},{\"ScripCode\":38468,\"Open\":641.75,\"Close\":641.75,\"High\":641.75,\"Low\":641.75,\"Volume\":4125,\"Date\":\"2025-02-27 01:55:00 PM\"},{\"ScripCode\":38468,\"Open\":641.7,\"Close\":641.2,\"High\":641.7,\"Low\":641.2,\"Volume\":9075,\"Date\":\"2025-02-27 01:56:00 PM\"},{\"ScripCode\":38468,\"Open\":641.75,\"Close\":641.55,\"High\":641.75,\"Low\":641.55,\"Volume\":91575,\"Date\":\"2025-02-27 01:57:00 PM\"},{\"ScripCode\":38468,\"Open\":641.75,\"Close\":642,\"High\":642,\"Low\":641.75,\"Volume\":33000,\"Date\":\"2025-02-27 01:58:00 PM\"},{\"ScripCode\":38468,\"Open\":642.4,\"Close\":642.85,\"High\":642.85,\"Low\":642.4,\"Volume\":5775,\"Date\":\"2025-02-27 01:59:00 PM\"},{\"ScripCode\":38468,\"Open\":642.75,\"Close\":642.8,\"High\":642.9,\"Low\":642.4,\"Volume\":14850,\"Date\":\"2025-02-27 02:00:00 PM\"},{\"ScripCode\":38468,\"Open\":642.65,\"Close\":643,\"High\":643,\"Low\":642.65,\"Volume\":528825,\"Date\":\"2025-02-27 02:01:00 PM\"},{\"ScripCode\":38468,\"Open\":642.75,\"Close\":642.4,\"High\":642.75,\"Low\":642.4,\"Volume\":9075,\"Date\":\"2025-02-27 02:02:00 PM\"},{\"ScripCode\":38468,\"Open\":642.6,\"Close\":642.25,\"High\":642.6,\"Low\":642.25,\"Volume\":22275,\"Date\":\"2025-02-27 02:03:00 PM\"},{\"ScripCode\":38468,\"Open\":642.25,\"Close\":643.15,\"High\":643.15,\"Low\":642.25,\"Volume\":43725,\"Date\":\"2025-02-27 02:04:00 PM\"},{\"ScripCode\":38468,\"Open\":643.5,\"Close\":643.7,\"High\":643.7,\"Low\":643.35,\"Volume\":29700,\"Date\":\"2025-02-27 02:05:00 PM\"},{\"ScripCode\":38468,\"Open\":643.6,\"Close\":643.25,\"High\":643.85,\"Low\":643.25,\"Volume\":9900,\"Date\":\"2025-02-27 02:06:00 PM\"},{\"ScripCode\":38468,\"Open\":643.6,\"Close\":643.6,\"High\":643.6,\"Low\":643.6,\"Volume\":825,\"Date\":\"2025-02-27 02:07:00 PM\"},{\"ScripCode\":38468,\"Open\":643.45,\"Close\":643.45,\"High\":643.45,\"Low\":643.45,\"Volume\":23100,\"Date\":\"2025-02-27 02:08:00 PM\"},{\"ScripCode\":38468,\"Open\":643.05,\"Close\":643.25,\"High\":643.25,\"Low\":643.05,\"Volume\":5775,\"Date\":\"2025-02-27 02:09:00 PM\"},{\"ScripCode\":38468,\"Open\":643.1,\"Close\":643.1,\"High\":643.1,\"Low\":643.1,\"Volume\":9075,\"Date\":\"2025-02-27 02:10:00 PM\"},{\"ScripCode\":38468,\"Open\":643,\"Close\":643.35,\"High\":643.35,\"Low\":643,\"Volume\":23925,\"Date\":\"2025-02-27 02:11:00 PM\"},{\"ScripCode\":38468,\"Open\":643.4,\"Close\":643.2,\"High\":643.4,\"Low\":643.2,\"Volume\":11550,\"Date\":\"2025-02-27 02:12:00 PM\"},{\"ScripCode\":38468,\"Open\":643.25,\"Close\":643.3,\"High\":643.3,\"Low\":643.25,\"Volume\":23925,\"Date\":\"2025-02-27 02:13:00 PM\"},{\"ScripCode\":38468,\"Open\":643.3,\"Close\":642.7,\"High\":643.3,\"Low\":642.7,\"Volume\":10725,\"Date\":\"2025-02-27 02:14:00 PM\"},{\"ScripCode\":38468,\"Open\":642.6,\"Close\":642.6,\"High\":642.6,\"Low\":642.6,\"Volume\":8250,\"Date\":\"2025-02-27 02:15:00 PM\"},{\"ScripCode\":38468,\"Open\":642.5,\"Close\":642.85,\"High\":642.85,\"Low\":642.5,\"Volume\":4950,\"Date\":\"2025-02-27 02:16:00 PM\"},{\"ScripCode\":38468,\"Open\":642.5,\"Close\":642.9,\"High\":642.9,\"Low\":642.5,\"Volume\":17325,\"Date\":\"2025-02-27 02:17:00 PM\"},{\"ScripCode\":38468,\"Open\":642.9,\"Close\":642.45,\"High\":643,\"Low\":642.45,\"Volume\":118800,\"Date\":\"2025-02-27 02:18:00 PM\"},{\"ScripCode\":38468,\"Open\":642.5,\"Close\":642.9,\"High\":643,\"Low\":642.35,\"Volume\":43725,\"Date\":\"2025-02-27 02:19:00 PM\"},{\"ScripCode\":38468,\"Open\":643.3,\"Close\":643.75,\"High\":643.75,\"Low\":643,\"Volume\":25575,\"Date\":\"2025-02-27 02:20:00 PM\"},{\"ScripCode\":38468,\"Open\":643.45,\"Close\":643.5,\"High\":643.6,\"Low\":643.45,\"Volume\":17325,\"Date\":\"2025-02-27 02:21:00 PM\"},{\"ScripCode\":38468,\"Open\":643.35,\"Close\":643.35,\"High\":643.45,\"Low\":643.2,\"Volume\":42900,\"Date\":\"2025-02-27 02:22:00 PM\"},{\"ScripCode\":38468,\"Open\":643.35,\"Close\":643.35,\"High\":643.4,\"Low\":643.35,\"Volume\":19800,\"Date\":\"2025-02-27 02:23:00 PM\"},{\"ScripCode\":38468,\"Open\":643.3,\"Close\":643.45,\"High\":643.45,\"Low\":642.55,\"Volume\":32175,\"Date\":\"2025-02-27 02:24:00 PM\"},{\"ScripCode\":38468,\"Open\":643.45,\"Close\":642.9,\"High\":643.45,\"Low\":642.9,\"Volume\":50325,\"Date\":\"2025-02-27 02:25:00 PM\"},{\"ScripCode\":38468,\"Open\":642.9,\"Close\":642.8,\"High\":642.9,\"Low\":642.3,\"Volume\":36300,\"Date\":\"2025-02-27 02:26:00 PM\"},{\"ScripCode\":38468,\"Open\":642.65,\"Close\":642.95,\"High\":643,\"Low\":642.65,\"Volume\":9900,\"Date\":\"2025-02-27 02:27:00 PM\"},{\"ScripCode\":38468,\"Open\":642.95,\"Close\":643,\"High\":643,\"Low\":642.9,\"Volume\":113850,\"Date\":\"2025-02-27 02:28:00 PM\"},{\"ScripCode\":38468,\"Open\":643.05,\"Close\":643.25,\"High\":643.3,\"Low\":643.05,\"Volume\":8250,\"Date\":\"2025-02-27 02:29:00 PM\"},{\"ScripCode\":38468,\"Open\":643.35,\"Close\":643.45,\"High\":643.5,\"Low\":643.25,\"Volume\":18975,\"Date\":\"2025-02-27 02:30:00 PM\"},{\"ScripCode\":38468,\"Open\":643.5,\"Close\":643.8,\"High\":643.8,\"Low\":643.5,\"Volume\":14850,\"Date\":\"2025-02-27 02:31:00 PM\"},{\"ScripCode\":38468,\"Open\":643.9,\"Close\":643.7,\"High\":643.9,\"Low\":643.7,\"Volume\":96525,\"Date\":\"2025-02-27 02:32:00 PM\"},{\"ScripCode\":38468,\"Open\":643.75,\"Close\":644.15,\"High\":644.3,\"Low\":643.75,\"Volume\":58575,\"Date\":\"2025-02-27 02:33:00 PM\"},{\"ScripCode\":38468,\"Open\":644,\"Close\":644.35,\"High\":644.65,\"Low\":644,\"Volume\":84150,\"Date\":\"2025-02-27 02:34:00 PM\"},{\"ScripCode\":38468,\"Open\":644.3,\"Close\":642.55,\"High\":644.3,\"Low\":641.8,\"Volume\":160875,\"Date\":\"2025-02-27 02:35:00 PM\"},{\"ScripCode\":38468,\"Open\":642.65,\"Close\":643,\"High\":643.15,\"Low\":642.65,\"Volume\":23100,\"Date\":\"2025-02-27 02:36:00 PM\"},{\"ScripCode\":38468,\"Open\":643,\"Close\":642.9,\"High\":643.55,\"Low\":642.9,\"Volume\":40425,\"Date\":\"2025-02-27 02:37:00 PM\"},{\"ScripCode\":38468,\"Open\":642.95,\"Close\":643,\"High\":643,\"Low\":642.9,\"Volume\":30525,\"Date\":\"2025-02-27 02:38:00 PM\"},{\"ScripCode\":38468,\"Open\":642.75,\"Close\":642.8,\"High\":643,\"Low\":642.75,\"Volume\":11550,\"Date\":\"2025-02-27 02:39:00 PM\"},{\"ScripCode\":38468,\"Open\":642.45,\"Close\":642.5,\"High\":642.85,\"Low\":642.35,\"Volume\":31350,\"Date\":\"2025-02-27 02:40:00 PM\"},{\"ScripCode\":38468,\"Open\":642.55,\"Close\":642.35,\"High\":642.55,\"Low\":642.1,\"Volume\":23925,\"Date\":\"2025-02-27 02:41:00 PM\"},{\"ScripCode\":38468,\"Open\":642.3,\"Close\":642.05,\"High\":642.35,\"Low\":642.05,\"Volume\":31350,\"Date\":\"2025-02-27 02:42:00 PM\"},{\"ScripCode\":38468,\"Open\":641.95,\"Close\":641.65,\"High\":642,\"Low\":641.55,\"Volume\":39600,\"Date\":\"2025-02-27 02:43:00 PM\"},{\"ScripCode\":38468,\"Open\":641.6,\"Close\":640.85,\"High\":642,\"Low\":640.35,\"Volume\":207900,\"Date\":\"2025-02-27 02:44:00 PM\"},{\"ScripCode\":38468,\"Open\":640.6,\"Close\":641,\"High\":641,\"Low\":640.6,\"Volume\":27225,\"Date\":\"2025-02-27 02:45:00 PM\"},{\"ScripCode\":38468,\"Open\":641,\"Close\":641.2,\"High\":641.2,\"Low\":640.85,\"Volume\":28050,\"Date\":\"2025-02-27 02:46:00 PM\"},{\"ScripCode\":38468,\"Open\":641.2,\"Close\":641.3,\"High\":641.3,\"Low\":641.15,\"Volume\":9900,\"Date\":\"2025-02-27 02:47:00 PM\"},{\"ScripCode\":38468,\"Open\":641.5,\"Close\":641.5,\"High\":641.5,\"Low\":641.3,\"Volume\":61050,\"Date\":\"2025-02-27 02:48:00 PM\"},{\"ScripCode\":38468,\"Open\":641.5,\"Close\":641.6,\"High\":641.6,\"Low\":641.3,\"Volume\":33825,\"Date\":\"2025-02-27 02:49:00 PM\"},{\"ScripCode\":38468,\"Open\":641.65,\"Close\":641.5,\"High\":641.75,\"Low\":641.45,\"Volume\":40425,\"Date\":\"2025-02-27 02:50:00 PM\"},{\"ScripCode\":38468,\"Open\":641.5,\"Close\":641.5,\"High\":641.5,\"Low\":641.15,\"Volume\":77550,\"Date\":\"2025-02-27 02:51:00 PM\"},{\"ScripCode\":38468,\"Open\":641.45,\"Close\":641.55,\"High\":641.55,\"Low\":641.45,\"Volume\":60225,\"Date\":\"2025-02-27 02:52:00 PM\"},{\"ScripCode\":38468,\"Open\":642,\"Close\":642,\"High\":642,\"Low\":641.75,\"Volume\":156750,\"Date\":\"2025-02-27 02:53:00 PM\"},{\"ScripCode\":38468,\"Open\":642.5,\"Close\":642.5,\"High\":642.55,\"Low\":642.5,\"Volume\":45375,\"Date\":\"2025-02-27 02:54:00 PM\"},{\"ScripCode\":38468,\"Open\":642.5,\"Close\":642.8,\"High\":642.8,\"Low\":642.5,\"Volume\":78375,\"Date\":\"2025-02-27 02:55:00 PM\"},{\"ScripCode\":38468,\"Open\":643.2,\"Close\":643.9,\"High\":643.9,\"Low\":643.2,\"Volume\":126225,\"Date\":\"2025-02-27 02:56:00 PM\"},{\"ScripCode\":38468,\"Open\":644,\"Close\":644.4,\"High\":644.4,\"Low\":643.95,\"Volume\":42900,\"Date\":\"2025-02-27 02:57:00 PM\"},{\"ScripCode\":38468,\"Open\":644.55,\"Close\":644.8,\"High\":644.85,\"Low\":644.35,\"Volume\":129525,\"Date\":\"2025-02-27 02:58:00 PM\"},{\"ScripCode\":38468,\"Open\":644.8,\"Close\":644.65,\"High\":644.85,\"Low\":644.2,\"Volume\":51150,\"Date\":\"2025-02-27 02:59:00 PM\"},{\"ScripCode\":38468,\"Open\":644.8,\"Close\":644.5,\"High\":644.8,\"Low\":644.2,\"Volume\":21450,\"Date\":\"2025-02-27 03:00:00 PM\"},{\"ScripCode\":38468,\"Open\":644.5,\"Close\":644.3,\"High\":644.6,\"Low\":644.05,\"Volume\":54450,\"Date\":\"2025-02-27 03:01:00 PM\"},{\"ScripCode\":38468,\"Open\":643.7,\"Close\":643.6,\"High\":644.45,\"Low\":643.6,\"Volume\":16500,\"Date\":\"2025-02-27 03:02:00 PM\"},{\"ScripCode\":38468,\"Open\":644.05,\"Close\":644.2,\"High\":644.2,\"Low\":643.55,\"Volume\":29700,\"Date\":\"2025-02-27 03:03:00 PM\"},{\"ScripCode\":38468,\"Open\":644,\"Close\":643.95,\"High\":644.15,\"Low\":643.8,\"Volume\":16500,\"Date\":\"2025-02-27 03:04:00 PM\"},{\"ScripCode\":38468,\"Open\":644.6,\"Close\":645.5,\"High\":645.5,\"Low\":644.6,\"Volume\":98175,\"Date\":\"2025-02-27 03:05:00 PM\"},{\"ScripCode\":38468,\"Open\":645.55,\"Close\":645,\"High\":645.65,\"Low\":644.65,\"Volume\":15675,\"Date\":\"2025-02-27 03:06:00 PM\"},{\"ScripCode\":38468,\"Open\":644.55,\"Close\":644.85,\"High\":644.9,\"Low\":644.55,\"Volume\":19800,\"Date\":\"2025-02-27 03:07:00 PM\"},{\"ScripCode\":38468,\"Open\":644.9,\"Close\":645.05,\"High\":645.95,\"Low\":644,\"Volume\":170775,\"Date\":\"2025-02-27 03:08:00 PM\"},{\"ScripCode\":38468,\"Open\":645.55,\"Close\":646,\"High\":646.1,\"Low\":645.5,\"Volume\":72600,\"Date\":\"2025-02-27 03:09:00 PM\"},{\"ScripCode\":38468,\"Open\":646,\"Close\":645.5,\"High\":646,\"Low\":645.5,\"Volume\":9900,\"Date\":\"2025-02-27 03:10:00 PM\"},{\"ScripCode\":38468,\"Open\":645.65,\"Close\":645.2,\"High\":645.65,\"Low\":645.2,\"Volume\":21450,\"Date\":\"2025-02-27 03:11:00 PM\"},{\"ScripCode\":38468,\"Open\":645.15,\"Close\":645.4,\"High\":645.4,\"Low\":645.15,\"Volume\":18975,\"Date\":\"2025-02-27 03:12:00 PM\"},{\"ScripCode\":38468,\"Open\":645.5,\"Close\":645,\"High\":645.5,\"Low\":645,\"Volume\":15675,\"Date\":\"2025-02-27 03:13:00 PM\"},{\"ScripCode\":38468,\"Open\":645,\"Close\":644.2,\"High\":645,\"Low\":644.2,\"Volume\":5775,\"Date\":\"2025-02-27 03:14:00 PM\"},{\"ScripCode\":38468,\"Open\":643.8,\"Close\":642.95,\"High\":643.8,\"Low\":642.95,\"Volume\":24750,\"Date\":\"2025-02-27 03:15:00 PM\"},{\"ScripCode\":38468,\"Open\":643.95,\"Close\":642.15,\"High\":643.95,\"Low\":642.1,\"Volume\":33825,\"Date\":\"2025-02-27 03:16:00 PM\"},{\"ScripCode\":38468,\"Open\":642.55,\"Close\":641.4,\"High\":642.55,\"Low\":641.35,\"Volume\":30525,\"Date\":\"2025-02-27 03:17:00 PM\"},{\"ScripCode\":38468,\"Open\":641.4,\"Close\":641.45,\"High\":641.65,\"Low\":640.8,\"Volume\":49500,\"Date\":\"2025-02-27 03:18:00 PM\"},{\"ScripCode\":38468,\"Open\":641.2,\"Close\":640.9,\"High\":641.7,\"Low\":640.75,\"Volume\":92400,\"Date\":\"2025-02-27 03:19:00 PM\"},{\"ScripCode\":38468,\"Open\":641.45,\"Close\":641.05,\"High\":641.45,\"Low\":641.05,\"Volume\":36300,\"Date\":\"2025-02-27 03:20:00 PM\"},{\"ScripCode\":38468,\"Open\":641.4,\"Close\":641.25,\"High\":641.4,\"Low\":640.05,\"Volume\":69300,\"Date\":\"2025-02-27 03:21:00 PM\"},{\"ScripCode\":38468,\"Open\":641.25,\"Close\":640.7,\"High\":641.25,\"Low\":640.7,\"Volume\":9075,\"Date\":\"2025-02-27 03:22:00 PM\"},{\"ScripCode\":38468,\"Open\":641,\"Close\":641.6,\"High\":641.6,\"Low\":640.55,\"Volume\":39600,\"Date\":\"2025-02-27 03:23:00 PM\"},{\"ScripCode\":38468,\"Open\":641.05,\"Close\":641.25,\"High\":641.25,\"Low\":640.85,\"Volume\":16500,\"Date\":\"2025-02-27 03:24:00 PM\"},{\"ScripCode\":38468,\"Open\":641.25,\"Close\":641.2,\"High\":641.35,\"Low\":641.1,\"Volume\":14025,\"Date\":\"2025-02-27 03:25:00 PM\"},{\"ScripCode\":38468,\"Open\":640,\"Close\":639.8,\"High\":641,\"Low\":639.8,\"Volume\":43725,\"Date\":\"2025-02-27 03:26:00 PM\"},{\"ScripCode\":38468,\"Open\":640.35,\"Close\":640.4,\"High\":641,\"Low\":640.35,\"Volume\":34650,\"Date\":\"2025-02-27 03:27:00 PM\"},{\"ScripCode\":38468,\"Open\":640.2,\"Close\":640,\"High\":640.45,\"Low\":639.65,\"Volume\":61050,\"Date\":\"2025-02-27 03:28:00 PM\"},{\"ScripCode\":38468,\"Open\":640,\"Close\":640.25,\"High\":640.25,\"Low\":640,\"Volume\":26400,\"Date\":\"2025-02-27 03:29:00 PM\"},{\"ScripCode\":38468,\"Open\":640.3,\"Close\":640.3,\"High\":640.3,\"Low\":640.3,\"Volume\":6600,\"Date\":\"2025-02-27 03:30:00 PM\"}],\"27-03-2025\":[{\"ScripCode\":35817,\"Open\":683.05,\"Close\":681.85,\"High\":683.15,\"Low\":679.3,\"Volume\":150150,\"Date\":\"2025-02-24 09:15:00 AM\"},{\"ScripCode\":35817,\"Open\":681.35,\"Close\":679.8,\"High\":681.5,\"Low\":679.25,\"Volume\":47025,\"Date\":\"2025-02-24 09:16:00 AM\"},{\"ScripCode\":35817,\"Open\":679.95,\"Close\":674.5,\"High\":679.95,\"Low\":674.5,\"Volume\":76725,\"Date\":\"2025-02-24 09:17:00 AM\"},{\"ScripCode\":35817,\"Open\":675.05,\"Close\":675.2,\"High\":675.2,\"Low\":673,\"Volume\":225225,\"Date\":\"2025-02-24 09:18:00 AM\"},{\"ScripCode\":35817,\"Open\":674.6,\"Close\":673.2,\"High\":675.85,\"Low\":673.2,\"Volume\":43725,\"Date\":\"2025-02-24 09:19:00 AM\"},{\"ScripCode\":35817,\"Open\":673.7,\"Close\":672.5,\"High\":673.8,\"Low\":671.7,\"Volume\":66000,\"Date\":\"2025-02-24 09:20:00 AM\"},{\"ScripCode\":35817,\"Open\":672.5,\"Close\":671.7,\"High\":673.35,\"Low\":671.7,\"Volume\":79200,\"Date\":\"2025-02-24 09:21:00 AM\"},{\"ScripCode\":35817,\"Open\":671.7,\"Close\":672.55,\"High\":673.5,\"Low\":671.7,\"Volume\":40425,\"Date\":\"2025-02-24 09:22:00 AM\"},{\"ScripCode\":35817,\"Open\":672.55,\"Close\":674.2,\"High\":674.2,\"Low\":672.5,\"Volume\":150975,\"Date\":\"2025-02-24 09:23:00 AM\"},{\"ScripCode\":35817,\"Open\":674,\"Close\":674.15,\"High\":674.15,\"Low\":673.05,\"Volume\":23925,\"Date\":\"2025-02-24 09:24:00 AM\"},{\"ScripCode\":35817,\"Open\":674.5,\"Close\":674.95,\"High\":675.25,\"Low\":674,\"Volume\":56100,\"Date\":\"2025-02-24 09:25:00 AM\"},{\"ScripCode\":35817,\"Open\":674.95,\"Close\":672.7,\"High\":674.95,\"Low\":672.15,\"Volume\":61875,\"Date\":\"2025-02-24 09:26:00 AM\"},{\"ScripCode\":35817,\"Open\":672.55,\"Close\":676.6,\"High\":676.6,\"Low\":672.55,\"Volume\":48675,\"Date\":\"2025-02-24 09:27:00 AM\"},{\"ScripCode\":35817,\"Open\":676.9,\"Close\":677,\"High\":677.4,\"Low\":676.25,\"Volume\":27225,\"Date\":\"2025-02-24 09:28:00 AM\"},{\"ScripCode\":35817,\"Open\":676.75,\"Close\":677.5,\"High\":677.5,\"Low\":675.55,\"Volume\":53625,\"Date\":\"2025-02-24 09:29:00 AM\"},{\"ScripCode\":35817,\"Open\":677.5,\"Close\":678.75,\"High\":679.65,\"Low\":677.5,\"Volume\":67650,\"Date\":\"2025-02-24 09:30:00 AM\"},{\"ScripCode\":35817,\"Open\":678.45,\"Close\":679.25,\"High\":679.45,\"Low\":677.85,\"Volume\":27225,\"Date\":\"2025-02-24 09:31:00 AM\"},{\"ScripCode\":35817,\"Open\":679.25,\"Close\":679.7,\"High\":680,\"Low\":678.95,\"Volume\":23925,\"Date\":\"2025-02-24 09:32:00 AM\"},{\"ScripCode\":35817,\"Open\":680,\"Close\":682,\"High\":682,\"Low\":679.4,\"Volume\":25575,\"Date\":\"2025-02-24 09:33:00 AM\"},{\"ScripCode\":35817,\"Open\":682,\"Close\":681.05,\"High\":682,\"Low\":680.25,\"Volume\":37950,\"Date\":\"2025-02-24 09:34:00 AM\"},{\"ScripCode\":35817,\"Open\":681.7,\"Close\":681.55,\"High\":682.35,\"Low\":681.2,\"Volume\":20625,\"Date\":\"2025-02-24 09:35:00 AM\"},{\"ScripCode\":35817,\"Open\":681.45,\"Close\":681.75,\"High\":681.8,\"Low\":681.1,\"Volume\":23925,\"Date\":\"2025-02-24 09:36:00 AM\"},{\"ScripCode\":35817,\"Open\":680.2,\"Close\":679.45,\"High\":680.2,\"Low\":679.45,\"Volume\":29700,\"Date\":\"2025-02-24 09:37:00 AM\"},{\"ScripCode\":35817,\"Open\":679.4,\"Close\":678,\"High\":679.4,\"Low\":678,\"Volume\":21450,\"Date\":\"2025-02-24 09:38:00 AM\"},{\"ScripCode\":35817,\"Open\":678,\"Close\":678.1,\"High\":678.65,\"Low\":677.65,\"Volume\":19800,\"Date\":\"2025-02-24 09:39:00 AM\"},{\"ScripCode\":35817,\"Open\":678.1,\"Close\":677.3,\"High\":678.1,\"Low\":677.3,\"Volume\":27225,\"Date\":\"2025-02-24 09:40:00 AM\"},{\"ScripCode\":35817,\"Open\":676.3,\"Close\":676.4,\"High\":676.7,\"Low\":676,\"Volume\":28050,\"Date\":\"2025-02-24 09:41:00 AM\"},{\"ScripCode\":35817,\"Open\":675.6,\"Close\":676.2,\"High\":676.9,\"Low\":675.45,\"Volume\":17325,\"Date\":\"2025-02-24 09:42:00 AM\"},{\"ScripCode\":35817,\"Open\":675.7,\"Close\":675.6,\"High\":676.45,\"Low\":675.6,\"Volume\":26400,\"Date\":\"2025-02-24 09:43:00 AM\"},{\"ScripCode\":35817,\"Open\":675.85,\"Close\":676.2,\"High\":677.3,\"Low\":675.85,\"Volume\":35475,\"Date\":\"2025-02-24 09:44:00 AM\"},{\"ScripCode\":35817,\"Open\":676.3,\"Close\":677.55,\"High\":677.6,\"Low\":676.3,\"Volume\":13200,\"Date\":\"2025-02-24 09:45:00 AM\"},{\"ScripCode\":35817,\"Open\":677.55,\"Close\":678.65,\"High\":678.65,\"Low\":677,\"Volume\":17325,\"Date\":\"2025-02-24 09:46:00 AM\"},{\"ScripCode\":35817,\"Open\":678.7,\"Close\":679.6,\"High\":679.6,\"Low\":678.25,\"Volume\":43725,\"Date\":\"2025-02-24 09:47:00 AM\"},{\"ScripCode\":35817,\"Open\":679,\"Close\":679.2,\"High\":679.7,\"Low\":678.2,\"Volume\":27225,\"Date\":\"2025-02-24 09:48:00 AM\"},{\"ScripCode\":35817,\"Open\":679.2,\"Close\":678.4,\"High\":679.2,\"Low\":678.4,\"Volume\":6600,\"Date\":\"2025-02-24 09:49:00 AM\"},{\"ScripCode\":35817,\"Open\":678.4,\"Close\":678.55,\"High\":678.6,\"Low\":678.4,\"Volume\":15675,\"Date\":\"2025-02-24 09:50:00 AM\"},{\"ScripCode\":35817,\"Open\":678.55,\"Close\":678.5,\"High\":678.55,\"Low\":678.1,\"Volume\":19800,\"Date\":\"2025-02-24 09:51:00 AM\"},{\"ScripCode\":35817,\"Open\":678.55,\"Close\":679.65,\"High\":679.75,\"Low\":678.55,\"Volume\":51150,\"Date\":\"2025-02-24 09:52:00 AM\"},{\"ScripCode\":35817,\"Open\":679.65,\"Close\":680.15,\"High\":680.15,\"Low\":679.65,\"Volume\":37950,\"Date\":\"2025-02-24 09:53:00 AM\"},{\"ScripCode\":35817,\"Open\":680.15,\"Close\":680.2,\"High\":681,\"Low\":680.15,\"Volume\":21450,\"Date\":\"2025-02-24 09:54:00 AM\"},{\"ScripCode\":35817,\"Open\":680.2,\"Close\":681,\"High\":681.85,\"Low\":680.2,\"Volume\":23925,\"Date\":\"2025-02-24 09:55:00 AM\"},{\"ScripCode\":35817,\"Open\":680.7,\"Close\":679.15,\"High\":680.85,\"Low\":678.75,\"Volume\":23100,\"Date\":\"2025-02-24 09:56:00 AM\"},{\"ScripCode\":35817,\"Open\":679.15,\"Close\":680.45,\"High\":680.45,\"Low\":678.95,\"Volume\":114675,\"Date\":\"2025-02-24 09:57:00 AM\"},{\"ScripCode\":35817,\"Open\":680.45,\"Close\":680.1,\"High\":680.45,\"Low\":679.8,\"Volume\":23925,\"Date\":\"2025-02-24 09:58:00 AM\"},{\"ScripCode\":35817,\"Open\":679.85,\"Close\":679.5,\"High\":680,\"Low\":679.45,\"Volume\":23100,\"Date\":\"2025-02-24 09:59:00 AM\"},{\"ScripCode\":35817,\"Open\":679.5,\"Close\":678.7,\"High\":680.15,\"Low\":678.7,\"Volume\":12375,\"Date\":\"2025-02-24 10:00:00 AM\"},{\"ScripCode\":35817,\"Open\":678.7,\"Close\":678.9,\"High\":678.9,\"Low\":678.45,\"Volume\":38775,\"Date\":\"2025-02-24 10:01:00 AM\"},{\"ScripCode\":35817,\"Open\":678.9,\"Close\":679.6,\"High\":679.6,\"Low\":678.9,\"Volume\":33000,\"Date\":\"2025-02-24 10:02:00 AM\"},{\"ScripCode\":35817,\"Open\":679.6,\"Close\":679.15,\"High\":679.6,\"Low\":678.65,\"Volume\":9075,\"Date\":\"2025-02-24 10:03:00 AM\"},{\"ScripCode\":35817,\"Open\":679.15,\"Close\":679.5,\"High\":679.6,\"Low\":678.85,\"Volume\":15675,\"Date\":\"2025-02-24 10:04:00 AM\"},{\"ScripCode\":35817,\"Open\":679.5,\"Close\":678.5,\"High\":679.5,\"Low\":678.3,\"Volume\":12375,\"Date\":\"2025-02-24 10:05:00 AM\"},{\"ScripCode\":35817,\"Open\":678.5,\"Close\":678.1,\"High\":678.85,\"Low\":678.1,\"Volume\":65175,\"Date\":\"2025-02-24 10:06:00 AM\"},{\"ScripCode\":35817,\"Open\":677,\"Close\":678.05,\"High\":678.05,\"Low\":677,\"Volume\":13200,\"Date\":\"2025-02-24 10:07:00 AM\"},{\"ScripCode\":35817,\"Open\":678.05,\"Close\":678.4,\"High\":678.4,\"Low\":677.8,\"Volume\":29700,\"Date\":\"2025-02-24 10:08:00 AM\"},{\"ScripCode\":35817,\"Open\":678.6,\"Close\":678.55,\"High\":678.6,\"Low\":678.1,\"Volume\":20625,\"Date\":\"2025-02-24 10:09:00 AM\"},{\"ScripCode\":35817,\"Open\":678.55,\"Close\":681.7,\"High\":681.7,\"Low\":678.55,\"Volume\":28875,\"Date\":\"2025-02-24 10:10:00 AM\"},{\"ScripCode\":35817,\"Open\":680.55,\"Close\":679.5,\"High\":680.55,\"Low\":679.4,\"Volume\":9900,\"Date\":\"2025-02-24 10:11:00 AM\"},{\"ScripCode\":35817,\"Open\":679.5,\"Close\":680.45,\"High\":680.7,\"Low\":679.5,\"Volume\":33825,\"Date\":\"2025-02-24 10:12:00 AM\"},{\"ScripCode\":35817,\"Open\":680.45,\"Close\":679.6,\"High\":680.5,\"Low\":679.6,\"Volume\":18150,\"Date\":\"2025-02-24 10:13:00 AM\"},{\"ScripCode\":35817,\"Open\":679.2,\"Close\":679.2,\"High\":679.2,\"Low\":679.2,\"Volume\":9075,\"Date\":\"2025-02-24 10:14:00 AM\"},{\"ScripCode\":35817,\"Open\":679.2,\"Close\":678.45,\"High\":679.2,\"Low\":678.45,\"Volume\":6600,\"Date\":\"2025-02-24 10:15:00 AM\"},{\"ScripCode\":35817,\"Open\":678.25,\"Close\":679.35,\"High\":679.35,\"Low\":678.25,\"Volume\":22275,\"Date\":\"2025-02-24 10:16:00 AM\"},{\"ScripCode\":35817,\"Open\":679.35,\"Close\":679.3,\"High\":679.35,\"Low\":679,\"Volume\":28050,\"Date\":\"2025-02-24 10:17:00 AM\"},{\"ScripCode\":35817,\"Open\":679.9,\"Close\":679.25,\"High\":679.9,\"Low\":679.25,\"Volume\":16500,\"Date\":\"2025-02-24 10:18:00 AM\"},{\"ScripCode\":35817,\"Open\":679.25,\"Close\":679.6,\"High\":679.6,\"Low\":678.6,\"Volume\":20625,\"Date\":\"2025-02-24 10:19:00 AM\"},{\"ScripCode\":35817,\"Open\":679.6,\"Close\":680.2,\"High\":680.2,\"Low\":679.6,\"Volume\":18975,\"Date\":\"2025-02-24 10:20:00 AM\"},{\"ScripCode\":35817,\"Open\":679.15,\"Close\":680.2,\"High\":680.2,\"Low\":679.15,\"Volume\":33000,\"Date\":\"2025-02-24 10:21:00 AM\"},{\"ScripCode\":35817,\"Open\":680.2,\"Close\":680.05,\"High\":680.2,\"Low\":679.5,\"Volume\":16500,\"Date\":\"2025-02-24 10:22:00 AM\"},{\"ScripCode\":35817,\"Open\":680.05,\"Close\":678,\"High\":680.05,\"Low\":678,\"Volume\":14025,\"Date\":\"2025-02-24 10:23:00 AM\"},{\"ScripCode\":35817,\"Open\":678,\"Close\":677.75,\"High\":678.7,\"Low\":677.75,\"Volume\":30525,\"Date\":\"2025-02-24 10:24:00 AM\"},{\"ScripCode\":35817,\"Open\":677.75,\"Close\":678.25,\"High\":678.25,\"Low\":677.75,\"Volume\":23100,\"Date\":\"2025-02-24 10:25:00 AM\"},{\"ScripCode\":35817,\"Open\":678.25,\"Close\":677.65,\"High\":678.25,\"Low\":677.35,\"Volume\":22275,\"Date\":\"2025-02-24 10:26:00 AM\"},{\"ScripCode\":35817,\"Open\":678.6,\"Close\":678,\"High\":678.6,\"Low\":678,\"Volume\":10725,\"Date\":\"2025-02-24 10:27:00 AM\"},{\"ScripCode\":35817,\"Open\":678.55,\"Close\":678.85,\"High\":679,\"Low\":678.55,\"Volume\":34650,\"Date\":\"2025-02-24 10:28:00 AM\"},{\"ScripCode\":35817,\"Open\":678.85,\"Close\":678.7,\"High\":679.15,\"Low\":678.7,\"Volume\":12375,\"Date\":\"2025-02-24 10:29:00 AM\"},{\"ScripCode\":35817,\"Open\":678.7,\"Close\":679.2,\"High\":679.2,\"Low\":678.7,\"Volume\":19800,\"Date\":\"2025-02-24 10:30:00 AM\"},{\"ScripCode\":35817,\"Open\":678.85,\"Close\":678.85,\"High\":678.85,\"Low\":678.85,\"Volume\":9075,\"Date\":\"2025-02-24 10:31:00 AM\"},{\"ScripCode\":35817,\"Open\":678.85,\"Close\":678.9,\"High\":679.3,\"Low\":678.7,\"Volume\":23925,\"Date\":\"2025-02-24 10:32:00 AM\"},{\"ScripCode\":35817,\"Open\":679.1,\"Close\":679.45,\"High\":679.45,\"Low\":678.85,\"Volume\":15675,\"Date\":\"2025-02-24 10:33:00 AM\"},{\"ScripCode\":35817,\"Open\":679.05,\"Close\":678.65,\"High\":679.2,\"Low\":678.65,\"Volume\":10725,\"Date\":\"2025-02-24 10:34:00 AM\"},{\"ScripCode\":35817,\"Open\":678.65,\"Close\":678.85,\"High\":678.85,\"Low\":678.65,\"Volume\":8250,\"Date\":\"2025-02-24 10:35:00 AM\"},{\"ScripCode\":35817,\"Open\":678.85,\"Close\":678.9,\"High\":678.9,\"Low\":678.85,\"Volume\":18975,\"Date\":\"2025-02-24 10:36:00 AM\"},{\"ScripCode\":35817,\"Open\":678.5,\"Close\":678.5,\"High\":678.5,\"Low\":678.5,\"Volume\":84975,\"Date\":\"2025-02-24 10:37:00 AM\"},{\"ScripCode\":35817,\"Open\":677.8,\"Close\":678.9,\"High\":678.9,\"Low\":677.8,\"Volume\":21450,\"Date\":\"2025-02-24 10:38:00 AM\"},{\"ScripCode\":35817,\"Open\":678.9,\"Close\":678.7,\"High\":678.9,\"Low\":678.7,\"Volume\":21450,\"Date\":\"2025-02-24 10:39:00 AM\"},{\"ScripCode\":35817,\"Open\":678.7,\"Close\":678.05,\"High\":678.7,\"Low\":678.05,\"Volume\":12375,\"Date\":\"2025-02-24 10:40:00 AM\"},{\"ScripCode\":35817,\"Open\":678.75,\"Close\":677,\"High\":678.75,\"Low\":677,\"Volume\":38775,\"Date\":\"2025-02-24 10:41:00 AM\"},{\"ScripCode\":35817,\"Open\":677,\"Close\":677.45,\"High\":677.5,\"Low\":677,\"Volume\":18975,\"Date\":\"2025-02-24 10:42:00 AM\"},{\"ScripCode\":35817,\"Open\":677,\"Close\":677.55,\"High\":677.55,\"Low\":677,\"Volume\":18975,\"Date\":\"2025-02-24 10:43:00 AM\"},{\"ScripCode\":35817,\"Open\":677.55,\"Close\":678.25,\"High\":678.35,\"Low\":677.55,\"Volume\":61050,\"Date\":\"2025-02-24 10:44:00 AM\"},{\"ScripCode\":35817,\"Open\":678.4,\"Close\":678.1,\"High\":679.1,\"Low\":678.1,\"Volume\":69300,\"Date\":\"2025-02-24 10:45:00 AM\"},{\"ScripCode\":35817,\"Open\":678.1,\"Close\":678.5,\"High\":678.5,\"Low\":678.1,\"Volume\":19800,\"Date\":\"2025-02-24 10:46:00 AM\"},{\"ScripCode\":35817,\"Open\":678.5,\"Close\":679,\"High\":679.1,\"Low\":678.5,\"Volume\":28875,\"Date\":\"2025-02-24 10:47:00 AM\"},{\"ScripCode\":35817,\"Open\":679,\"Close\":679.2,\"High\":679.2,\"Low\":679,\"Volume\":14850,\"Date\":\"2025-02-24 10:48:00 AM\"},{\"ScripCode\":35817,\"Open\":679.2,\"Close\":679.2,\"High\":679.2,\"Low\":679.2,\"Volume\":5775,\"Date\":\"2025-02-24 10:49:00 AM\"},{\"ScripCode\":35817,\"Open\":679.15,\"Close\":678.75,\"High\":679.15,\"Low\":678.75,\"Volume\":21450,\"Date\":\"2025-02-24 10:50:00 AM\"},{\"ScripCode\":35817,\"Open\":678.75,\"Close\":678.05,\"High\":678.75,\"Low\":678.05,\"Volume\":23925,\"Date\":\"2025-02-24 10:51:00 AM\"},{\"ScripCode\":35817,\"Open\":678.05,\"Close\":679.05,\"High\":679.05,\"Low\":678.05,\"Volume\":16500,\"Date\":\"2025-02-24 10:52:00 AM\"},{\"ScripCode\":35817,\"Open\":679.05,\"Close\":679.05,\"High\":679.05,\"Low\":679.05,\"Volume\":11550,\"Date\":\"2025-02-24 10:53:00 AM\"},{\"ScripCode\":35817,\"Open\":679.6,\"Close\":679.2,\"High\":679.6,\"Low\":679,\"Volume\":32175,\"Date\":\"2025-02-24 10:54:00 AM\"},{\"ScripCode\":35817,\"Open\":679.2,\"Close\":679.75,\"High\":679.75,\"Low\":679.2,\"Volume\":11550,\"Date\":\"2025-02-24 10:55:00 AM\"},{\"ScripCode\":35817,\"Open\":679.75,\"Close\":678.5,\"High\":679.75,\"Low\":678.5,\"Volume\":42900,\"Date\":\"2025-02-24 10:56:00 AM\"},{\"ScripCode\":35817,\"Open\":678.55,\"Close\":678.05,\"High\":678.55,\"Low\":678.05,\"Volume\":18975,\"Date\":\"2025-02-24 10:57:00 AM\"},{\"ScripCode\":35817,\"Open\":678.75,\"Close\":678.75,\"High\":678.75,\"Low\":678.75,\"Volume\":28875,\"Date\":\"2025-02-24 10:58:00 AM\"},{\"ScripCode\":35817,\"Open\":678,\"Close\":678,\"High\":678,\"Low\":678,\"Volume\":114675,\"Date\":\"2025-02-24 10:59:00 AM\"},{\"ScripCode\":35817,\"Open\":678,\"Close\":678,\"High\":678,\"Low\":678,\"Volume\":8250,\"Date\":\"2025-02-24 11:00:00 AM\"},{\"ScripCode\":35817,\"Open\":677.5,\"Close\":677.05,\"High\":677.5,\"Low\":677,\"Volume\":55275,\"Date\":\"2025-02-24 11:01:00 AM\"},{\"ScripCode\":35817,\"Open\":677.05,\"Close\":677.6,\"High\":677.6,\"Low\":676.9,\"Volume\":200475,\"Date\":\"2025-02-24 11:02:00 AM\"},{\"ScripCode\":35817,\"Open\":677.45,\"Close\":677,\"High\":677.6,\"Low\":677,\"Volume\":11550,\"Date\":\"2025-02-24 11:03:00 AM\"},{\"ScripCode\":35817,\"Open\":677,\"Close\":677.15,\"High\":677.15,\"Low\":676.9,\"Volume\":11550,\"Date\":\"2025-02-24 11:04:00 AM\"},{\"ScripCode\":35817,\"Open\":677.15,\"Close\":677.55,\"High\":677.7,\"Low\":677,\"Volume\":27225,\"Date\":\"2025-02-24 11:05:00 AM\"},{\"ScripCode\":35817,\"Open\":677.25,\"Close\":677.25,\"High\":677.25,\"Low\":676.9,\"Volume\":26400,\"Date\":\"2025-02-24 11:06:00 AM\"},{\"ScripCode\":35817,\"Open\":677.55,\"Close\":677.9,\"High\":677.9,\"Low\":677.55,\"Volume\":18975,\"Date\":\"2025-02-24 11:07:00 AM\"},{\"ScripCode\":35817,\"Open\":678.45,\"Close\":678.8,\"High\":679.1,\"Low\":678.45,\"Volume\":23925,\"Date\":\"2025-02-24 11:08:00 AM\"},{\"ScripCode\":35817,\"Open\":678.65,\"Close\":678.65,\"High\":678.65,\"Low\":678.65,\"Volume\":38775,\"Date\":\"2025-02-24 11:09:00 AM\"},{\"ScripCode\":35817,\"Open\":678.65,\"Close\":679.55,\"High\":679.55,\"Low\":678.65,\"Volume\":28050,\"Date\":\"2025-02-24 11:10:00 AM\"},{\"ScripCode\":35817,\"Open\":679.1,\"Close\":679.7,\"High\":679.7,\"Low\":679,\"Volume\":13200,\"Date\":\"2025-02-24 11:11:00 AM\"},{\"ScripCode\":35817,\"Open\":679.1,\"Close\":679.6,\"High\":679.6,\"Low\":679.1,\"Volume\":14850,\"Date\":\"2025-02-24 11:12:00 AM\"},{\"ScripCode\":35817,\"Open\":679.55,\"Close\":679.45,\"High\":679.8,\"Low\":679.45,\"Volume\":23100,\"Date\":\"2025-02-24 11:13:00 AM\"},{\"ScripCode\":35817,\"Open\":679.05,\"Close\":678.7,\"High\":679.2,\"Low\":678.7,\"Volume\":17325,\"Date\":\"2025-02-24 11:14:00 AM\"},{\"ScripCode\":35817,\"Open\":678.7,\"Close\":679.05,\"High\":679.05,\"Low\":678.5,\"Volume\":32175,\"Date\":\"2025-02-24 11:15:00 AM\"},{\"ScripCode\":35817,\"Open\":679.15,\"Close\":679.15,\"High\":679.15,\"Low\":679.15,\"Volume\":45375,\"Date\":\"2025-02-24 11:16:00 AM\"},{\"ScripCode\":35817,\"Open\":679.15,\"Close\":679.15,\"High\":679.15,\"Low\":679.15,\"Volume\":9075,\"Date\":\"2025-02-24 11:17:00 AM\"},{\"ScripCode\":35817,\"Open\":679.35,\"Close\":680.2,\"High\":680.3,\"Low\":679.35,\"Volume\":35475,\"Date\":\"2025-02-24 11:18:00 AM\"},{\"ScripCode\":35817,\"Open\":680.1,\"Close\":680.5,\"High\":680.6,\"Low\":680.1,\"Volume\":28050,\"Date\":\"2025-02-24 11:19:00 AM\"},{\"ScripCode\":35817,\"Open\":679.9,\"Close\":679.9,\"High\":679.9,\"Low\":679.9,\"Volume\":12375,\"Date\":\"2025-02-24 11:20:00 AM\"},{\"ScripCode\":35817,\"Open\":679.9,\"Close\":680.55,\"High\":680.55,\"Low\":679.9,\"Volume\":14025,\"Date\":\"2025-02-24 11:21:00 AM\"},{\"ScripCode\":35817,\"Open\":679.65,\"Close\":679.65,\"High\":679.65,\"Low\":679.65,\"Volume\":19800,\"Date\":\"2025-02-24 11:22:00 AM\"},{\"ScripCode\":35817,\"Open\":680,\"Close\":680.55,\"High\":680.55,\"Low\":680,\"Volume\":21450,\"Date\":\"2025-02-24 11:23:00 AM\"},{\"ScripCode\":35817,\"Open\":680.6,\"Close\":681.4,\"High\":681.4,\"Low\":680.6,\"Volume\":37950,\"Date\":\"2025-02-24 11:24:00 AM\"},{\"ScripCode\":35817,\"Open\":681.4,\"Close\":680.95,\"High\":681.4,\"Low\":680.95,\"Volume\":17325,\"Date\":\"2025-02-24 11:25:00 AM\"},{\"ScripCode\":35817,\"Open\":680.5,\"Close\":680.5,\"High\":680.5,\"Low\":680.5,\"Volume\":21450,\"Date\":\"2025-02-24 11:26:00 AM\"},{\"ScripCode\":35817,\"Open\":680,\"Close\":679,\"High\":680,\"Low\":679,\"Volume\":21450,\"Date\":\"2025-02-24 11:27:00 AM\"},{\"ScripCode\":35817,\"Open\":679,\"Close\":679.15,\"High\":679.15,\"Low\":679,\"Volume\":18150,\"Date\":\"2025-02-24 11:28:00 AM\"},{\"ScripCode\":35817,\"Open\":679.65,\"Close\":680,\"High\":680,\"Low\":679.4,\"Volume\":35475,\"Date\":\"2025-02-24 11:29:00 AM\"},{\"ScripCode\":35817,\"Open\":680,\"Close\":680.6,\"High\":680.65,\"Low\":680,\"Volume\":68475,\"Date\":\"2025-02-24 11:30:00 AM\"},{\"ScripCode\":35817,\"Open\":680.1,\"Close\":680.15,\"High\":680.15,\"Low\":680.1,\"Volume\":34650,\"Date\":\"2025-02-24 11:31:00 AM\"},{\"ScripCode\":35817,\"Open\":680.15,\"Close\":679.85,\"High\":680.55,\"Low\":679.85,\"Volume\":24750,\"Date\":\"2025-02-24 11:32:00 AM\"},{\"ScripCode\":35817,\"Open\":679.85,\"Close\":680.4,\"High\":680.4,\"Low\":679.85,\"Volume\":17325,\"Date\":\"2025-02-24 11:33:00 AM\"},{\"ScripCode\":35817,\"Open\":680.35,\"Close\":680.45,\"High\":680.45,\"Low\":680.35,\"Volume\":25575,\"Date\":\"2025-02-24 11:34:00 AM\"},{\"ScripCode\":35817,\"Open\":680.45,\"Close\":681.3,\"High\":681.3,\"Low\":680.45,\"Volume\":20625,\"Date\":\"2025-02-24 11:35:00 AM\"},{\"ScripCode\":35817,\"Open\":681.3,\"Close\":681.3,\"High\":681.3,\"Low\":681.3,\"Volume\":14850,\"Date\":\"2025-02-24 11:36:00 AM\"},{\"ScripCode\":35817,\"Open\":681.3,\"Close\":681.5,\"High\":681.5,\"Low\":681.3,\"Volume\":24750,\"Date\":\"2025-02-24 11:37:00 AM\"},{\"ScripCode\":35817,\"Open\":681.2,\"Close\":681,\"High\":681.2,\"Low\":681,\"Volume\":18150,\"Date\":\"2025-02-24 11:38:00 AM\"},{\"ScripCode\":35817,\"Open\":681,\"Close\":681.2,\"High\":681.2,\"Low\":681,\"Volume\":9075,\"Date\":\"2025-02-24 11:39:00 AM\"},{\"ScripCode\":35817,\"Open\":681.6,\"Close\":682.75,\"High\":682.75,\"Low\":681.6,\"Volume\":36300,\"Date\":\"2025-02-24 11:40:00 AM\"},{\"ScripCode\":35817,\"Open\":683.2,\"Close\":683.5,\"High\":683.5,\"Low\":683.2,\"Volume\":26400,\"Date\":\"2025-02-24 11:41:00 AM\"},{\"ScripCode\":35817,\"Open\":683.65,\"Close\":684.5,\"High\":684.9,\"Low\":683.65,\"Volume\":169950,\"Date\":\"2025-02-24 11:42:00 AM\"},{\"ScripCode\":35817,\"Open\":684.5,\"Close\":684.25,\"High\":684.5,\"Low\":683.7,\"Volume\":52800,\"Date\":\"2025-02-24 11:43:00 AM\"},{\"ScripCode\":35817,\"Open\":684.25,\"Close\":684.55,\"High\":684.9,\"Low\":684,\"Volume\":22275,\"Date\":\"2025-02-24 11:44:00 AM\"},{\"ScripCode\":35817,\"Open\":684.55,\"Close\":684.05,\"High\":685.35,\"Low\":684.05,\"Volume\":38775,\"Date\":\"2025-02-24 11:45:00 AM\"},{\"ScripCode\":35817,\"Open\":684.1,\"Close\":683.3,\"High\":684.35,\"Low\":683,\"Volume\":27225,\"Date\":\"2025-02-24 11:46:00 AM\"},{\"ScripCode\":35817,\"Open\":683,\"Close\":683.85,\"High\":683.85,\"Low\":683,\"Volume\":14850,\"Date\":\"2025-02-24 11:47:00 AM\"},{\"ScripCode\":35817,\"Open\":684.15,\"Close\":684.2,\"High\":684.45,\"Low\":683.75,\"Volume\":51975,\"Date\":\"2025-02-24 11:48:00 AM\"},{\"ScripCode\":35817,\"Open\":684.05,\"Close\":683.95,\"High\":684.35,\"Low\":683.95,\"Volume\":20625,\"Date\":\"2025-02-24 11:49:00 AM\"},{\"ScripCode\":35817,\"Open\":684.05,\"Close\":683.9,\"High\":684.05,\"Low\":683.55,\"Volume\":18150,\"Date\":\"2025-02-24 11:50:00 AM\"},{\"ScripCode\":35817,\"Open\":684.25,\"Close\":683.95,\"High\":684.45,\"Low\":683.8,\"Volume\":28875,\"Date\":\"2025-02-24 11:51:00 AM\"},{\"ScripCode\":35817,\"Open\":683.95,\"Close\":683.65,\"High\":684.5,\"Low\":683.65,\"Volume\":36300,\"Date\":\"2025-02-24 11:52:00 AM\"},{\"ScripCode\":35817,\"Open\":683.6,\"Close\":683.75,\"High\":683.75,\"Low\":683.5,\"Volume\":14850,\"Date\":\"2025-02-24 11:53:00 AM\"},{\"ScripCode\":35817,\"Open\":683.3,\"Close\":682.9,\"High\":683.3,\"Low\":682.55,\"Volume\":44550,\"Date\":\"2025-02-24 11:54:00 AM\"},{\"ScripCode\":35817,\"Open\":682.9,\"Close\":683.1,\"High\":683.1,\"Low\":682.9,\"Volume\":35475,\"Date\":\"2025-02-24 11:55:00 AM\"},{\"ScripCode\":35817,\"Open\":683.1,\"Close\":682.9,\"High\":683.1,\"Low\":682.9,\"Volume\":14850,\"Date\":\"2025-02-24 11:56:00 AM\"},{\"ScripCode\":35817,\"Open\":682.05,\"Close\":680.55,\"High\":682.05,\"Low\":680.55,\"Volume\":14025,\"Date\":\"2025-02-24 11:57:00 AM\"},{\"ScripCode\":35817,\"Open\":680.55,\"Close\":680.5,\"High\":680.7,\"Low\":680.5,\"Volume\":23100,\"Date\":\"2025-02-24 11:58:00 AM\"},{\"ScripCode\":35817,\"Open\":680.3,\"Close\":679.8,\"High\":680.6,\"Low\":679.8,\"Volume\":37125,\"Date\":\"2025-02-24 11:59:00 AM\"},{\"ScripCode\":35817,\"Open\":679.8,\"Close\":680.2,\"High\":680.2,\"Low\":679.8,\"Volume\":14025,\"Date\":\"2025-02-24 12:00:00 PM\"},{\"ScripCode\":35817,\"Open\":680.2,\"Close\":679.7,\"High\":680.2,\"Low\":679.7,\"Volume\":15675,\"Date\":\"2025-02-24 12:01:00 PM\"},{\"ScripCode\":35817,\"Open\":680,\"Close\":679.55,\"High\":680,\"Low\":679.55,\"Volume\":18150,\"Date\":\"2025-02-24 12:02:00 PM\"},{\"ScripCode\":35817,\"Open\":679.55,\"Close\":679.2,\"High\":679.55,\"Low\":679.2,\"Volume\":35475,\"Date\":\"2025-02-24 12:03:00 PM\"},{\"ScripCode\":35817,\"Open\":679.3,\"Close\":679.45,\"High\":679.45,\"Low\":678.95,\"Volume\":23925,\"Date\":\"2025-02-24 12:04:00 PM\"},{\"ScripCode\":35817,\"Open\":679.45,\"Close\":678.2,\"High\":679.45,\"Low\":678.2,\"Volume\":9900,\"Date\":\"2025-02-24 12:05:00 PM\"},{\"ScripCode\":35817,\"Open\":678.2,\"Close\":678.55,\"High\":678.55,\"Low\":678.2,\"Volume\":14850,\"Date\":\"2025-02-24 12:06:00 PM\"},{\"ScripCode\":35817,\"Open\":678.8,\"Close\":679.15,\"High\":679.15,\"Low\":678.8,\"Volume\":54450,\"Date\":\"2025-02-24 12:07:00 PM\"},{\"ScripCode\":35817,\"Open\":678.2,\"Close\":678.65,\"High\":678.65,\"Low\":678.2,\"Volume\":18150,\"Date\":\"2025-02-24 12:08:00 PM\"},{\"ScripCode\":35817,\"Open\":678.65,\"Close\":678.6,\"High\":678.65,\"Low\":678.6,\"Volume\":9075,\"Date\":\"2025-02-24 12:09:00 PM\"},{\"ScripCode\":35817,\"Open\":679.45,\"Close\":678.9,\"High\":679.45,\"Low\":678.9,\"Volume\":28875,\"Date\":\"2025-02-24 12:10:00 PM\"},{\"ScripCode\":35817,\"Open\":678.9,\"Close\":678.9,\"High\":678.9,\"Low\":678.9,\"Volume\":27225,\"Date\":\"2025-02-24 12:11:00 PM\"},{\"ScripCode\":35817,\"Open\":679.1,\"Close\":679,\"High\":679.1,\"Low\":679,\"Volume\":14025,\"Date\":\"2025-02-24 12:12:00 PM\"},{\"ScripCode\":35817,\"Open\":679,\"Close\":679.4,\"High\":679.6,\"Low\":679,\"Volume\":32175,\"Date\":\"2025-02-24 12:13:00 PM\"},{\"ScripCode\":35817,\"Open\":678.6,\"Close\":678.9,\"High\":678.9,\"Low\":678.6,\"Volume\":27225,\"Date\":\"2025-02-24 12:14:00 PM\"},{\"ScripCode\":35817,\"Open\":678.9,\"Close\":678.9,\"High\":678.9,\"Low\":678.5,\"Volume\":19800,\"Date\":\"2025-02-24 12:15:00 PM\"},{\"ScripCode\":35817,\"Open\":678.9,\"Close\":678.9,\"High\":678.9,\"Low\":678.9,\"Volume\":11550,\"Date\":\"2025-02-24 12:16:00 PM\"},{\"ScripCode\":35817,\"Open\":678.9,\"Close\":678.4,\"High\":678.9,\"Low\":678.4,\"Volume\":10725,\"Date\":\"2025-02-24 12:17:00 PM\"},{\"ScripCode\":35817,\"Open\":678.4,\"Close\":679.05,\"High\":679.05,\"Low\":678.4,\"Volume\":23925,\"Date\":\"2025-02-24 12:18:00 PM\"},{\"ScripCode\":35817,\"Open\":679.2,\"Close\":679.3,\"High\":679.3,\"Low\":679.2,\"Volume\":34650,\"Date\":\"2025-02-24 12:19:00 PM\"},{\"ScripCode\":35817,\"Open\":679,\"Close\":679.3,\"High\":679.3,\"Low\":679,\"Volume\":23100,\"Date\":\"2025-02-24 12:20:00 PM\"},{\"ScripCode\":35817,\"Open\":679.4,\"Close\":679.6,\"High\":679.6,\"Low\":679.15,\"Volume\":24750,\"Date\":\"2025-02-24 12:21:00 PM\"},{\"ScripCode\":35817,\"Open\":679.65,\"Close\":679.65,\"High\":679.65,\"Low\":679.65,\"Volume\":9075,\"Date\":\"2025-02-24 12:22:00 PM\"},{\"ScripCode\":35817,\"Open\":679.4,\"Close\":679.4,\"High\":679.4,\"Low\":679.4,\"Volume\":14850,\"Date\":\"2025-02-24 12:23:00 PM\"},{\"ScripCode\":35817,\"Open\":679.75,\"Close\":678.6,\"High\":679.75,\"Low\":678.6,\"Volume\":23100,\"Date\":\"2025-02-24 12:24:00 PM\"},{\"ScripCode\":35817,\"Open\":679,\"Close\":678.6,\"High\":679.05,\"Low\":678.6,\"Volume\":47025,\"Date\":\"2025-02-24 12:25:00 PM\"},{\"ScripCode\":35817,\"Open\":678.6,\"Close\":679.45,\"High\":679.95,\"Low\":678.6,\"Volume\":70125,\"Date\":\"2025-02-24 12:26:00 PM\"},{\"ScripCode\":35817,\"Open\":680.45,\"Close\":680.4,\"High\":680.45,\"Low\":680,\"Volume\":11550,\"Date\":\"2025-02-24 12:27:00 PM\"},{\"ScripCode\":35817,\"Open\":679.95,\"Close\":679.7,\"High\":680,\"Low\":679.7,\"Volume\":13200,\"Date\":\"2025-02-24 12:28:00 PM\"},{\"ScripCode\":35817,\"Open\":679.7,\"Close\":680,\"High\":680,\"Low\":679.6,\"Volume\":25575,\"Date\":\"2025-02-24 12:29:00 PM\"},{\"ScripCode\":35817,\"Open\":680,\"Close\":679.9,\"High\":680,\"Low\":679.2,\"Volume\":28875,\"Date\":\"2025-02-24 12:30:00 PM\"},{\"ScripCode\":35817,\"Open\":679.9,\"Close\":679.8,\"High\":679.9,\"Low\":679.8,\"Volume\":7425,\"Date\":\"2025-02-24 12:31:00 PM\"},{\"ScripCode\":35817,\"Open\":679.4,\"Close\":679.4,\"High\":679.4,\"Low\":679.4,\"Volume\":11550,\"Date\":\"2025-02-24 12:32:00 PM\"},{\"ScripCode\":35817,\"Open\":679.65,\"Close\":679.65,\"High\":679.65,\"Low\":679.65,\"Volume\":20625,\"Date\":\"2025-02-24 12:33:00 PM\"},{\"ScripCode\":35817,\"Open\":679.65,\"Close\":679.85,\"High\":680,\"Low\":679.65,\"Volume\":24750,\"Date\":\"2025-02-24 12:34:00 PM\"},{\"ScripCode\":35817,\"Open\":679.6,\"Close\":680.7,\"High\":680.7,\"Low\":679.6,\"Volume\":26400,\"Date\":\"2025-02-24 12:35:00 PM\"},{\"ScripCode\":35817,\"Open\":680.95,\"Close\":680.5,\"High\":680.95,\"Low\":680.1,\"Volume\":27225,\"Date\":\"2025-02-24 12:36:00 PM\"},{\"ScripCode\":35817,\"Open\":680.5,\"Close\":680.8,\"High\":681.1,\"Low\":680.5,\"Volume\":25575,\"Date\":\"2025-02-24 12:37:00 PM\"},{\"ScripCode\":35817,\"Open\":680.8,\"Close\":681.05,\"High\":681.2,\"Low\":680.5,\"Volume\":23100,\"Date\":\"2025-02-24 12:38:00 PM\"},{\"ScripCode\":35817,\"Open\":681.05,\"Close\":681,\"High\":681.1,\"Low\":680.7,\"Volume\":12375,\"Date\":\"2025-02-24 12:39:00 PM\"},{\"ScripCode\":35817,\"Open\":681.2,\"Close\":680.95,\"High\":681.2,\"Low\":680.95,\"Volume\":27225,\"Date\":\"2025-02-24 12:40:00 PM\"},{\"ScripCode\":35817,\"Open\":680.5,\"Close\":680.5,\"High\":680.5,\"Low\":680.5,\"Volume\":6600,\"Date\":\"2025-02-24 12:41:00 PM\"},{\"ScripCode\":35817,\"Open\":680.5,\"Close\":680.8,\"High\":680.8,\"Low\":680.5,\"Volume\":21450,\"Date\":\"2025-02-24 12:42:00 PM\"},{\"ScripCode\":35817,\"Open\":681,\"Close\":680.6,\"High\":681,\"Low\":680.6,\"Volume\":18975,\"Date\":\"2025-02-24 12:43:00 PM\"},{\"ScripCode\":35817,\"Open\":680.6,\"Close\":680.5,\"High\":680.6,\"Low\":680.5,\"Volume\":31350,\"Date\":\"2025-02-24 12:44:00 PM\"},{\"ScripCode\":35817,\"Open\":679.8,\"Close\":679.8,\"High\":680.25,\"Low\":679.8,\"Volume\":35475,\"Date\":\"2025-02-24 12:45:00 PM\"},{\"ScripCode\":35817,\"Open\":679.8,\"Close\":679.9,\"High\":679.9,\"Low\":679.8,\"Volume\":41250,\"Date\":\"2025-02-24 12:46:00 PM\"},{\"ScripCode\":35817,\"Open\":679.9,\"Close\":679.6,\"High\":679.9,\"Low\":679.6,\"Volume\":12375,\"Date\":\"2025-02-24 12:47:00 PM\"},{\"ScripCode\":35817,\"Open\":679.6,\"Close\":679.75,\"High\":679.75,\"Low\":679.6,\"Volume\":27225,\"Date\":\"2025-02-24 12:48:00 PM\"},{\"ScripCode\":35817,\"Open\":679.75,\"Close\":679.75,\"High\":679.75,\"Low\":679.75,\"Volume\":9900,\"Date\":\"2025-02-24 12:49:00 PM\"},{\"ScripCode\":35817,\"Open\":679.75,\"Close\":679.85,\"High\":679.85,\"Low\":679.3,\"Volume\":20625,\"Date\":\"2025-02-24 12:50:00 PM\"},{\"ScripCode\":35817,\"Open\":679.6,\"Close\":679.7,\"High\":679.7,\"Low\":679.6,\"Volume\":9075,\"Date\":\"2025-02-24 12:51:00 PM\"},{\"ScripCode\":35817,\"Open\":679.7,\"Close\":680,\"High\":680,\"Low\":679.7,\"Volume\":19800,\"Date\":\"2025-02-24 12:52:00 PM\"},{\"ScripCode\":35817,\"Open\":680,\"Close\":679.75,\"High\":680,\"Low\":679.75,\"Volume\":14850,\"Date\":\"2025-02-24 12:53:00 PM\"},{\"ScripCode\":35817,\"Open\":679.6,\"Close\":679.95,\"High\":679.95,\"Low\":679.6,\"Volume\":15675,\"Date\":\"2025-02-24 12:54:00 PM\"},{\"ScripCode\":35817,\"Open\":680.1,\"Close\":680.35,\"High\":680.35,\"Low\":680.1,\"Volume\":9900,\"Date\":\"2025-02-24 12:55:00 PM\"},{\"ScripCode\":35817,\"Open\":680.35,\"Close\":681.3,\"High\":681.3,\"Low\":680.35,\"Volume\":19800,\"Date\":\"2025-02-24 12:56:00 PM\"},{\"ScripCode\":35817,\"Open\":681.5,\"Close\":681,\"High\":681.55,\"Low\":681,\"Volume\":16500,\"Date\":\"2025-02-24 12:57:00 PM\"},{\"ScripCode\":35817,\"Open\":681,\"Close\":681.25,\"High\":681.25,\"Low\":681,\"Volume\":13200,\"Date\":\"2025-02-24 12:58:00 PM\"},{\"ScripCode\":35817,\"Open\":680.85,\"Close\":680.95,\"High\":680.95,\"Low\":680.8,\"Volume\":25575,\"Date\":\"2025-02-24 12:59:00 PM\"},{\"ScripCode\":35817,\"Open\":680.95,\"Close\":681.3,\"High\":681.3,\"Low\":680.95,\"Volume\":9075,\"Date\":\"2025-02-24 01:00:00 PM\"},{\"ScripCode\":35817,\"Open\":681.35,\"Close\":680.65,\"High\":681.35,\"Low\":680.65,\"Volume\":51975,\"Date\":\"2025-02-24 01:01:00 PM\"},{\"ScripCode\":35817,\"Open\":680.65,\"Close\":680.65,\"High\":680.65,\"Low\":680.65,\"Volume\":5775,\"Date\":\"2025-02-24 01:02:00 PM\"},{\"ScripCode\":35817,\"Open\":680.65,\"Close\":680.8,\"High\":681.2,\"Low\":680.65,\"Volume\":25575,\"Date\":\"2025-02-24 01:03:00 PM\"},{\"ScripCode\":35817,\"Open\":680.8,\"Close\":681.3,\"High\":681.3,\"Low\":680.8,\"Volume\":5775,\"Date\":\"2025-02-24 01:04:00 PM\"},{\"ScripCode\":35817,\"Open\":681.3,\"Close\":680.45,\"High\":681.3,\"Low\":680.45,\"Volume\":13200,\"Date\":\"2025-02-24 01:05:00 PM\"},{\"ScripCode\":35817,\"Open\":680.25,\"Close\":680.95,\"High\":680.95,\"Low\":680.15,\"Volume\":21450,\"Date\":\"2025-02-24 01:06:00 PM\"},{\"ScripCode\":35817,\"Open\":680.95,\"Close\":681.25,\"High\":681.35,\"Low\":680.95,\"Volume\":11550,\"Date\":\"2025-02-24 01:07:00 PM\"},{\"ScripCode\":35817,\"Open\":681.45,\"Close\":680.75,\"High\":681.45,\"Low\":680.6,\"Volume\":14850,\"Date\":\"2025-02-24 01:08:00 PM\"},{\"ScripCode\":35817,\"Open\":680.75,\"Close\":680.65,\"High\":680.95,\"Low\":680.65,\"Volume\":9900,\"Date\":\"2025-02-24 01:09:00 PM\"},{\"ScripCode\":35817,\"Open\":681,\"Close\":680.55,\"High\":681,\"Low\":680.55,\"Volume\":37950,\"Date\":\"2025-02-24 01:10:00 PM\"},{\"ScripCode\":35817,\"Open\":680,\"Close\":680.55,\"High\":680.55,\"Low\":680,\"Volume\":8250,\"Date\":\"2025-02-24 01:11:00 PM\"},{\"ScripCode\":35817,\"Open\":680.55,\"Close\":680.65,\"High\":680.65,\"Low\":680.55,\"Volume\":12375,\"Date\":\"2025-02-24 01:12:00 PM\"},{\"ScripCode\":35817,\"Open\":680.55,\"Close\":680.45,\"High\":680.9,\"Low\":680.45,\"Volume\":15675,\"Date\":\"2025-02-24 01:13:00 PM\"},{\"ScripCode\":35817,\"Open\":680.45,\"Close\":680.7,\"High\":681,\"Low\":680.45,\"Volume\":187275,\"Date\":\"2025-02-24 01:14:00 PM\"},{\"ScripCode\":35817,\"Open\":680.65,\"Close\":680.4,\"High\":680.65,\"Low\":680.4,\"Volume\":18150,\"Date\":\"2025-02-24 01:15:00 PM\"},{\"ScripCode\":35817,\"Open\":680.45,\"Close\":680.4,\"High\":680.45,\"Low\":680.4,\"Volume\":13200,\"Date\":\"2025-02-24 01:16:00 PM\"},{\"ScripCode\":35817,\"Open\":679.95,\"Close\":680.15,\"High\":680.15,\"Low\":679.95,\"Volume\":22275,\"Date\":\"2025-02-24 01:17:00 PM\"},{\"ScripCode\":35817,\"Open\":679.95,\"Close\":679.95,\"High\":679.95,\"Low\":679.95,\"Volume\":22275,\"Date\":\"2025-02-24 01:18:00 PM\"},{\"ScripCode\":35817,\"Open\":679.95,\"Close\":679.95,\"High\":679.95,\"Low\":679.95,\"Volume\":28875,\"Date\":\"2025-02-24 01:19:00 PM\"},{\"ScripCode\":35817,\"Open\":679.95,\"Close\":679.95,\"High\":679.95,\"Low\":679.95,\"Volume\":9900,\"Date\":\"2025-02-24 01:20:00 PM\"},{\"ScripCode\":35817,\"Open\":679.65,\"Close\":679.9,\"High\":679.9,\"Low\":679.65,\"Volume\":18150,\"Date\":\"2025-02-24 01:21:00 PM\"},{\"ScripCode\":35817,\"Open\":679.9,\"Close\":679,\"High\":679.9,\"Low\":679,\"Volume\":14850,\"Date\":\"2025-02-24 01:22:00 PM\"},{\"ScripCode\":35817,\"Open\":679,\"Close\":678.7,\"High\":679,\"Low\":678.7,\"Volume\":14025,\"Date\":\"2025-02-24 01:23:00 PM\"},{\"ScripCode\":35817,\"Open\":678.25,\"Close\":678,\"High\":678.25,\"Low\":678,\"Volume\":12375,\"Date\":\"2025-02-24 01:24:00 PM\"},{\"ScripCode\":35817,\"Open\":678,\"Close\":677.75,\"High\":678,\"Low\":677.65,\"Volume\":25575,\"Date\":\"2025-02-24 01:25:00 PM\"},{\"ScripCode\":35817,\"Open\":677.8,\"Close\":678.15,\"High\":678.7,\"Low\":677.8,\"Volume\":18975,\"Date\":\"2025-02-24 01:26:00 PM\"},{\"ScripCode\":35817,\"Open\":678.15,\"Close\":678.45,\"High\":678.45,\"Low\":678.15,\"Volume\":8250,\"Date\":\"2025-02-24 01:27:00 PM\"},{\"ScripCode\":35817,\"Open\":678.7,\"Close\":679,\"High\":679,\"Low\":678.7,\"Volume\":15675,\"Date\":\"2025-02-24 01:28:00 PM\"},{\"ScripCode\":35817,\"Open\":679,\"Close\":679,\"High\":679,\"Low\":679,\"Volume\":17325,\"Date\":\"2025-02-24 01:29:00 PM\"},{\"ScripCode\":35817,\"Open\":678.9,\"Close\":679.2,\"High\":679.2,\"Low\":678.9,\"Volume\":14850,\"Date\":\"2025-02-24 01:30:00 PM\"},{\"ScripCode\":35817,\"Open\":679.35,\"Close\":679.2,\"High\":679.35,\"Low\":679.2,\"Volume\":14025,\"Date\":\"2025-02-24 01:31:00 PM\"},{\"ScripCode\":35817,\"Open\":679,\"Close\":679.1,\"High\":679.1,\"Low\":679,\"Volume\":17325,\"Date\":\"2025-02-24 01:32:00 PM\"},{\"ScripCode\":35817,\"Open\":679.1,\"Close\":678.5,\"High\":679.1,\"Low\":678.5,\"Volume\":45375,\"Date\":\"2025-02-24 01:33:00 PM\"},{\"ScripCode\":35817,\"Open\":678.55,\"Close\":678.7,\"High\":678.7,\"Low\":678.55,\"Volume\":13200,\"Date\":\"2025-02-24 01:34:00 PM\"},{\"ScripCode\":35817,\"Open\":678.9,\"Close\":678.6,\"High\":678.9,\"Low\":678.6,\"Volume\":19800,\"Date\":\"2025-02-24 01:35:00 PM\"},{\"ScripCode\":35817,\"Open\":678.45,\"Close\":679.2,\"High\":679.2,\"Low\":678.45,\"Volume\":59400,\"Date\":\"2025-02-24 01:36:00 PM\"},{\"ScripCode\":35817,\"Open\":679.2,\"Close\":679.2,\"High\":679.2,\"Low\":679.2,\"Volume\":6600,\"Date\":\"2025-02-24 01:37:00 PM\"},{\"ScripCode\":35817,\"Open\":678.85,\"Close\":677,\"High\":678.85,\"Low\":677,\"Volume\":24750,\"Date\":\"2025-02-24 01:38:00 PM\"},{\"ScripCode\":35817,\"Open\":675.75,\"Close\":676.55,\"High\":676.55,\"Low\":675.75,\"Volume\":27225,\"Date\":\"2025-02-24 01:39:00 PM\"},{\"ScripCode\":35817,\"Open\":676.3,\"Close\":676.8,\"High\":676.8,\"Low\":676.3,\"Volume\":27225,\"Date\":\"2025-02-24 01:40:00 PM\"},{\"ScripCode\":35817,\"Open\":676.5,\"Close\":676.5,\"High\":676.5,\"Low\":676.5,\"Volume\":19800,\"Date\":\"2025-02-24 01:41:00 PM\"},{\"ScripCode\":35817,\"Open\":676.6,\"Close\":676.75,\"High\":676.75,\"Low\":676.6,\"Volume\":29700,\"Date\":\"2025-02-24 01:42:00 PM\"},{\"ScripCode\":35817,\"Open\":676.85,\"Close\":676.85,\"High\":676.85,\"Low\":676.85,\"Volume\":17325,\"Date\":\"2025-02-24 01:43:00 PM\"},{\"ScripCode\":35817,\"Open\":676.85,\"Close\":676.55,\"High\":676.85,\"Low\":676.45,\"Volume\":18975,\"Date\":\"2025-02-24 01:44:00 PM\"},{\"ScripCode\":35817,\"Open\":676.55,\"Close\":676.55,\"High\":676.55,\"Low\":676.55,\"Volume\":8250,\"Date\":\"2025-02-24 01:45:00 PM\"},{\"ScripCode\":35817,\"Open\":676,\"Close\":674.15,\"High\":676,\"Low\":674.15,\"Volume\":50325,\"Date\":\"2025-02-24 01:46:00 PM\"},{\"ScripCode\":35817,\"Open\":674.6,\"Close\":675.25,\"High\":675.25,\"Low\":674.6,\"Volume\":25575,\"Date\":\"2025-02-24 01:47:00 PM\"},{\"ScripCode\":35817,\"Open\":675.25,\"Close\":675.45,\"High\":675.45,\"Low\":675.2,\"Volume\":15675,\"Date\":\"2025-02-24 01:48:00 PM\"},{\"ScripCode\":35817,\"Open\":675.25,\"Close\":675.5,\"High\":675.5,\"Low\":675.25,\"Volume\":9900,\"Date\":\"2025-02-24 01:49:00 PM\"},{\"ScripCode\":35817,\"Open\":675.45,\"Close\":675.85,\"High\":676.3,\"Low\":675.45,\"Volume\":108900,\"Date\":\"2025-02-24 01:50:00 PM\"},{\"ScripCode\":35817,\"Open\":675.9,\"Close\":676.8,\"High\":676.8,\"Low\":675.9,\"Volume\":21450,\"Date\":\"2025-02-24 01:51:00 PM\"},{\"ScripCode\":35817,\"Open\":676.7,\"Close\":676.5,\"High\":676.7,\"Low\":676.5,\"Volume\":47850,\"Date\":\"2025-02-24 01:52:00 PM\"},{\"ScripCode\":35817,\"Open\":676.5,\"Close\":676.5,\"High\":676.5,\"Low\":676.5,\"Volume\":8250,\"Date\":\"2025-02-24 01:53:00 PM\"},{\"ScripCode\":35817,\"Open\":676.55,\"Close\":676.25,\"High\":676.55,\"Low\":676.25,\"Volume\":14025,\"Date\":\"2025-02-24 01:54:00 PM\"},{\"ScripCode\":35817,\"Open\":676.7,\"Close\":677.25,\"High\":677.25,\"Low\":676.7,\"Volume\":367950,\"Date\":\"2025-02-24 01:55:00 PM\"},{\"ScripCode\":35817,\"Open\":677.5,\"Close\":677.5,\"High\":677.7,\"Low\":677.5,\"Volume\":28050,\"Date\":\"2025-02-24 01:56:00 PM\"},{\"ScripCode\":35817,\"Open\":677.4,\"Close\":676.55,\"High\":677.4,\"Low\":676.55,\"Volume\":13200,\"Date\":\"2025-02-24 01:57:00 PM\"},{\"ScripCode\":35817,\"Open\":677.65,\"Close\":677.15,\"High\":677.65,\"Low\":677.05,\"Volume\":33000,\"Date\":\"2025-02-24 01:58:00 PM\"},{\"ScripCode\":35817,\"Open\":676.9,\"Close\":676.85,\"High\":676.9,\"Low\":676.5,\"Volume\":13200,\"Date\":\"2025-02-24 01:59:00 PM\"},{\"ScripCode\":35817,\"Open\":677.05,\"Close\":677.4,\"High\":677.55,\"Low\":677.05,\"Volume\":14025,\"Date\":\"2025-02-24 02:00:00 PM\"},{\"ScripCode\":35817,\"Open\":677.05,\"Close\":676.55,\"High\":677.05,\"Low\":676.55,\"Volume\":11550,\"Date\":\"2025-02-24 02:01:00 PM\"},{\"ScripCode\":35817,\"Open\":676.55,\"Close\":677.45,\"High\":677.45,\"Low\":676.55,\"Volume\":42075,\"Date\":\"2025-02-24 02:02:00 PM\"},{\"ScripCode\":35817,\"Open\":677.6,\"Close\":677.6,\"High\":677.6,\"Low\":677.35,\"Volume\":14025,\"Date\":\"2025-02-24 02:03:00 PM\"},{\"ScripCode\":35817,\"Open\":677.6,\"Close\":677.6,\"High\":677.6,\"Low\":677.6,\"Volume\":23100,\"Date\":\"2025-02-24 02:04:00 PM\"},{\"ScripCode\":35817,\"Open\":678,\"Close\":678.3,\"High\":678.3,\"Low\":678,\"Volume\":80850,\"Date\":\"2025-02-24 02:05:00 PM\"},{\"ScripCode\":35817,\"Open\":677.55,\"Close\":677.95,\"High\":677.95,\"Low\":677.55,\"Volume\":13200,\"Date\":\"2025-02-24 02:06:00 PM\"},{\"ScripCode\":35817,\"Open\":677.95,\"Close\":678.15,\"High\":678.15,\"Low\":677.95,\"Volume\":13200,\"Date\":\"2025-02-24 02:07:00 PM\"},{\"ScripCode\":35817,\"Open\":678.15,\"Close\":677.4,\"High\":678.15,\"Low\":677.4,\"Volume\":9075,\"Date\":\"2025-02-24 02:08:00 PM\"},{\"ScripCode\":35817,\"Open\":677.4,\"Close\":676.85,\"High\":677.4,\"Low\":676.85,\"Volume\":22275,\"Date\":\"2025-02-24 02:09:00 PM\"},{\"ScripCode\":35817,\"Open\":676.85,\"Close\":677.65,\"High\":677.65,\"Low\":676.85,\"Volume\":14850,\"Date\":\"2025-02-24 02:10:00 PM\"},{\"ScripCode\":35817,\"Open\":677.8,\"Close\":677.35,\"High\":677.8,\"Low\":677.35,\"Volume\":14025,\"Date\":\"2025-02-24 02:11:00 PM\"},{\"ScripCode\":35817,\"Open\":677.15,\"Close\":677.05,\"High\":677.15,\"Low\":677.05,\"Volume\":10725,\"Date\":\"2025-02-24 02:12:00 PM\"},{\"ScripCode\":35817,\"Open\":677.15,\"Close\":677.45,\"High\":677.45,\"Low\":677.15,\"Volume\":20625,\"Date\":\"2025-02-24 02:13:00 PM\"},{\"ScripCode\":35817,\"Open\":676.65,\"Close\":677.05,\"High\":677.05,\"Low\":676.65,\"Volume\":17325,\"Date\":\"2025-02-24 02:14:00 PM\"},{\"ScripCode\":35817,\"Open\":677.05,\"Close\":677.2,\"High\":677.2,\"Low\":676.75,\"Volume\":14025,\"Date\":\"2025-02-24 02:15:00 PM\"},{\"ScripCode\":35817,\"Open\":677.2,\"Close\":677.1,\"High\":677.2,\"Low\":676.75,\"Volume\":19800,\"Date\":\"2025-02-24 02:16:00 PM\"},{\"ScripCode\":35817,\"Open\":677.1,\"Close\":677.2,\"High\":677.25,\"Low\":677.1,\"Volume\":9900,\"Date\":\"2025-02-24 02:17:00 PM\"},{\"ScripCode\":35817,\"Open\":677.5,\"Close\":677.5,\"High\":677.7,\"Low\":677.5,\"Volume\":28050,\"Date\":\"2025-02-24 02:18:00 PM\"},{\"ScripCode\":35817,\"Open\":677.5,\"Close\":678.15,\"High\":678.45,\"Low\":677.5,\"Volume\":30525,\"Date\":\"2025-02-24 02:19:00 PM\"},{\"ScripCode\":35817,\"Open\":678.5,\"Close\":678.35,\"High\":678.6,\"Low\":678.1,\"Volume\":30525,\"Date\":\"2025-02-24 02:20:00 PM\"},{\"ScripCode\":35817,\"Open\":678.35,\"Close\":676.6,\"High\":678.35,\"Low\":676.6,\"Volume\":16500,\"Date\":\"2025-02-24 02:21:00 PM\"},{\"ScripCode\":35817,\"Open\":676.55,\"Close\":676.55,\"High\":676.75,\"Low\":676.4,\"Volume\":18975,\"Date\":\"2025-02-24 02:22:00 PM\"},{\"ScripCode\":35817,\"Open\":676.4,\"Close\":676.45,\"High\":676.45,\"Low\":676.4,\"Volume\":15675,\"Date\":\"2025-02-24 02:23:00 PM\"},{\"ScripCode\":35817,\"Open\":676.45,\"Close\":676.45,\"High\":676.45,\"Low\":676.45,\"Volume\":28050,\"Date\":\"2025-02-24 02:24:00 PM\"},{\"ScripCode\":35817,\"Open\":676.55,\"Close\":677,\"High\":677,\"Low\":676.55,\"Volume\":112200,\"Date\":\"2025-02-24 02:25:00 PM\"},{\"ScripCode\":35817,\"Open\":677,\"Close\":676.85,\"High\":677.3,\"Low\":676.85,\"Volume\":19800,\"Date\":\"2025-02-24 02:26:00 PM\"},{\"ScripCode\":35817,\"Open\":676.75,\"Close\":676.6,\"High\":676.75,\"Low\":676.55,\"Volume\":42900,\"Date\":\"2025-02-24 02:27:00 PM\"},{\"ScripCode\":35817,\"Open\":676.6,\"Close\":676.55,\"High\":676.6,\"Low\":676.55,\"Volume\":11550,\"Date\":\"2025-02-24 02:28:00 PM\"},{\"ScripCode\":35817,\"Open\":676.55,\"Close\":676.5,\"High\":676.55,\"Low\":676.5,\"Volume\":10725,\"Date\":\"2025-02-24 02:29:00 PM\"},{\"ScripCode\":35817,\"Open\":676.55,\"Close\":677.45,\"High\":677.45,\"Low\":676.55,\"Volume\":16500,\"Date\":\"2025-02-24 02:30:00 PM\"},{\"ScripCode\":35817,\"Open\":677.75,\"Close\":677.5,\"High\":677.75,\"Low\":677.5,\"Volume\":218625,\"Date\":\"2025-02-24 02:31:00 PM\"},{\"ScripCode\":35817,\"Open\":677.8,\"Close\":677.8,\"High\":678.05,\"Low\":677.8,\"Volume\":17325,\"Date\":\"2025-02-24 02:32:00 PM\"},{\"ScripCode\":35817,\"Open\":677.75,\"Close\":677.75,\"High\":677.75,\"Low\":677.7,\"Volume\":15675,\"Date\":\"2025-02-24 02:33:00 PM\"},{\"ScripCode\":35817,\"Open\":677.85,\"Close\":677.85,\"High\":677.85,\"Low\":677.85,\"Volume\":9075,\"Date\":\"2025-02-24 02:34:00 PM\"},{\"ScripCode\":35817,\"Open\":678.3,\"Close\":678.95,\"High\":678.95,\"Low\":678.3,\"Volume\":25575,\"Date\":\"2025-02-24 02:35:00 PM\"},{\"ScripCode\":35817,\"Open\":679.2,\"Close\":680,\"High\":680,\"Low\":679.2,\"Volume\":28875,\"Date\":\"2025-02-24 02:36:00 PM\"},{\"ScripCode\":35817,\"Open\":680,\"Close\":679.55,\"High\":680.1,\"Low\":679.1,\"Volume\":127875,\"Date\":\"2025-02-24 02:37:00 PM\"},{\"ScripCode\":35817,\"Open\":679.25,\"Close\":679.1,\"High\":679.5,\"Low\":678.7,\"Volume\":38775,\"Date\":\"2025-02-24 02:38:00 PM\"},{\"ScripCode\":35817,\"Open\":679.15,\"Close\":679,\"High\":679.15,\"Low\":679,\"Volume\":20625,\"Date\":\"2025-02-24 02:39:00 PM\"},{\"ScripCode\":35817,\"Open\":679,\"Close\":678.5,\"High\":679.05,\"Low\":678.5,\"Volume\":20625,\"Date\":\"2025-02-24 02:40:00 PM\"},{\"ScripCode\":35817,\"Open\":678.5,\"Close\":678.8,\"High\":678.8,\"Low\":678.5,\"Volume\":12375,\"Date\":\"2025-02-24 02:41:00 PM\"},{\"ScripCode\":35817,\"Open\":678.9,\"Close\":679,\"High\":679,\"Low\":678.8,\"Volume\":33000,\"Date\":\"2025-02-24 02:42:00 PM\"},{\"ScripCode\":35817,\"Open\":678.95,\"Close\":678.95,\"High\":679.2,\"Low\":678.65,\"Volume\":19800,\"Date\":\"2025-02-24 02:43:00 PM\"},{\"ScripCode\":35817,\"Open\":678.95,\"Close\":679.65,\"High\":679.65,\"Low\":678.95,\"Volume\":27225,\"Date\":\"2025-02-24 02:44:00 PM\"},{\"ScripCode\":35817,\"Open\":679.95,\"Close\":679.55,\"High\":679.95,\"Low\":679.55,\"Volume\":16500,\"Date\":\"2025-02-24 02:45:00 PM\"},{\"ScripCode\":35817,\"Open\":679.85,\"Close\":680.7,\"High\":680.7,\"Low\":679.85,\"Volume\":23925,\"Date\":\"2025-02-24 02:46:00 PM\"},{\"ScripCode\":35817,\"Open\":680.35,\"Close\":680.5,\"High\":680.5,\"Low\":680.35,\"Volume\":22275,\"Date\":\"2025-02-24 02:47:00 PM\"},{\"ScripCode\":35817,\"Open\":680.25,\"Close\":679.65,\"High\":680.25,\"Low\":679.65,\"Volume\":19800,\"Date\":\"2025-02-24 02:48:00 PM\"},{\"ScripCode\":35817,\"Open\":679.75,\"Close\":679.5,\"High\":679.75,\"Low\":679.5,\"Volume\":46200,\"Date\":\"2025-02-24 02:49:00 PM\"},{\"ScripCode\":35817,\"Open\":679.8,\"Close\":679.75,\"High\":679.8,\"Low\":679.65,\"Volume\":38775,\"Date\":\"2025-02-24 02:50:00 PM\"},{\"ScripCode\":35817,\"Open\":679.75,\"Close\":679.7,\"High\":679.75,\"Low\":679.55,\"Volume\":44550,\"Date\":\"2025-02-24 02:51:00 PM\"},{\"ScripCode\":35817,\"Open\":679.65,\"Close\":679.25,\"High\":679.65,\"Low\":679,\"Volume\":21450,\"Date\":\"2025-02-24 02:52:00 PM\"},{\"ScripCode\":35817,\"Open\":679.65,\"Close\":679.75,\"High\":679.75,\"Low\":679.65,\"Volume\":18975,\"Date\":\"2025-02-24 02:53:00 PM\"},{\"ScripCode\":35817,\"Open\":680.1,\"Close\":679.4,\"High\":680.1,\"Low\":679.4,\"Volume\":30525,\"Date\":\"2025-02-24 02:54:00 PM\"},{\"ScripCode\":35817,\"Open\":679.7,\"Close\":679.35,\"High\":679.7,\"Low\":679.35,\"Volume\":14850,\"Date\":\"2025-02-24 02:55:00 PM\"},{\"ScripCode\":35817,\"Open\":679.45,\"Close\":679.45,\"High\":679.45,\"Low\":679.35,\"Volume\":27225,\"Date\":\"2025-02-24 02:56:00 PM\"},{\"ScripCode\":35817,\"Open\":679.15,\"Close\":679,\"High\":679.15,\"Low\":679,\"Volume\":12375,\"Date\":\"2025-02-24 02:57:00 PM\"},{\"ScripCode\":35817,\"Open\":679,\"Close\":679.15,\"High\":679.15,\"Low\":679,\"Volume\":20625,\"Date\":\"2025-02-24 02:58:00 PM\"},{\"ScripCode\":35817,\"Open\":679.2,\"Close\":679.35,\"High\":679.35,\"Low\":679.2,\"Volume\":30525,\"Date\":\"2025-02-24 02:59:00 PM\"},{\"ScripCode\":35817,\"Open\":679.75,\"Close\":680.05,\"High\":680.05,\"Low\":679.2,\"Volume\":33825,\"Date\":\"2025-02-24 03:00:00 PM\"},{\"ScripCode\":35817,\"Open\":679.85,\"Close\":679.25,\"High\":679.85,\"Low\":679.25,\"Volume\":23925,\"Date\":\"2025-02-24 03:01:00 PM\"},{\"ScripCode\":35817,\"Open\":679.25,\"Close\":678.7,\"High\":679.3,\"Low\":678.6,\"Volume\":19800,\"Date\":\"2025-02-24 03:02:00 PM\"},{\"ScripCode\":35817,\"Open\":678.7,\"Close\":678.4,\"High\":678.7,\"Low\":678.4,\"Volume\":11550,\"Date\":\"2025-02-24 03:03:00 PM\"},{\"ScripCode\":35817,\"Open\":677.85,\"Close\":677.45,\"High\":677.9,\"Low\":677.45,\"Volume\":12375,\"Date\":\"2025-02-24 03:04:00 PM\"},{\"ScripCode\":35817,\"Open\":677.45,\"Close\":678.25,\"High\":678.6,\"Low\":677.45,\"Volume\":48675,\"Date\":\"2025-02-24 03:05:00 PM\"},{\"ScripCode\":35817,\"Open\":678.25,\"Close\":678.55,\"High\":678.55,\"Low\":678.25,\"Volume\":21450,\"Date\":\"2025-02-24 03:06:00 PM\"},{\"ScripCode\":35817,\"Open\":678.5,\"Close\":678.6,\"High\":678.6,\"Low\":678.5,\"Volume\":18975,\"Date\":\"2025-02-24 03:07:00 PM\"},{\"ScripCode\":35817,\"Open\":678.8,\"Close\":678.6,\"High\":678.8,\"Low\":678.6,\"Volume\":13200,\"Date\":\"2025-02-24 03:08:00 PM\"},{\"ScripCode\":35817,\"Open\":678.8,\"Close\":678.5,\"High\":678.8,\"Low\":678.5,\"Volume\":24750,\"Date\":\"2025-02-24 03:09:00 PM\"},{\"ScripCode\":35817,\"Open\":678.7,\"Close\":679.3,\"High\":679.3,\"Low\":678.7,\"Volume\":94875,\"Date\":\"2025-02-24 03:10:00 PM\"},{\"ScripCode\":35817,\"Open\":679.3,\"Close\":678.45,\"High\":679.4,\"Low\":678.45,\"Volume\":40425,\"Date\":\"2025-02-24 03:11:00 PM\"},{\"ScripCode\":35817,\"Open\":678.45,\"Close\":678.75,\"High\":678.8,\"Low\":678.45,\"Volume\":24750,\"Date\":\"2025-02-24 03:12:00 PM\"},{\"ScripCode\":35817,\"Open\":678.7,\"Close\":678.65,\"High\":678.7,\"Low\":678.65,\"Volume\":93225,\"Date\":\"2025-02-24 03:13:00 PM\"},{\"ScripCode\":35817,\"Open\":678.6,\"Close\":678.7,\"High\":678.7,\"Low\":678.5,\"Volume\":113025,\"Date\":\"2025-02-24 03:14:00 PM\"},{\"ScripCode\":35817,\"Open\":678.85,\"Close\":678.25,\"High\":678.85,\"Low\":678.25,\"Volume\":24750,\"Date\":\"2025-02-24 03:15:00 PM\"},{\"ScripCode\":35817,\"Open\":678.4,\"Close\":678.25,\"High\":678.4,\"Low\":678.25,\"Volume\":11550,\"Date\":\"2025-02-24 03:16:00 PM\"},{\"ScripCode\":35817,\"Open\":678.25,\"Close\":678.3,\"High\":678.5,\"Low\":678.25,\"Volume\":62700,\"Date\":\"2025-02-24 03:17:00 PM\"},{\"ScripCode\":35817,\"Open\":678.45,\"Close\":677.9,\"High\":678.45,\"Low\":677.8,\"Volume\":17325,\"Date\":\"2025-02-24 03:18:00 PM\"},{\"ScripCode\":35817,\"Open\":678,\"Close\":677.75,\"High\":678,\"Low\":677.75,\"Volume\":20625,\"Date\":\"2025-02-24 03:19:00 PM\"},{\"ScripCode\":35817,\"Open\":677.85,\"Close\":678.15,\"High\":678.15,\"Low\":677.85,\"Volume\":37950,\"Date\":\"2025-02-24 03:20:00 PM\"},{\"ScripCode\":35817,\"Open\":678.3,\"Close\":678.5,\"High\":678.6,\"Low\":678.15,\"Volume\":28050,\"Date\":\"2025-02-24 03:21:00 PM\"},{\"ScripCode\":35817,\"Open\":678.55,\"Close\":678.7,\"High\":678.7,\"Low\":678.5,\"Volume\":12375,\"Date\":\"2025-02-24 03:22:00 PM\"},{\"ScripCode\":35817,\"Open\":678.6,\"Close\":678.55,\"High\":678.6,\"Low\":678.55,\"Volume\":22275,\"Date\":\"2025-02-24 03:23:00 PM\"},{\"ScripCode\":35817,\"Open\":678.55,\"Close\":678.55,\"High\":678.8,\"Low\":678.2,\"Volume\":186450,\"Date\":\"2025-02-24 03:24:00 PM\"},{\"ScripCode\":35817,\"Open\":678.5,\"Close\":678.6,\"High\":678.65,\"Low\":678.4,\"Volume\":14850,\"Date\":\"2025-02-24 03:25:00 PM\"},{\"ScripCode\":35817,\"Open\":678.65,\"Close\":678.75,\"High\":678.75,\"Low\":678.65,\"Volume\":117150,\"Date\":\"2025-02-24 03:26:00 PM\"},{\"ScripCode\":35817,\"Open\":678.8,\"Close\":678.7,\"High\":678.8,\"Low\":678.6,\"Volume\":47850,\"Date\":\"2025-02-24 03:27:00 PM\"},{\"ScripCode\":35817,\"Open\":678.55,\"Close\":678.75,\"High\":678.9,\"Low\":678.55,\"Volume\":28875,\"Date\":\"2025-02-24 03:28:00 PM\"},{\"ScripCode\":35817,\"Open\":678.75,\"Close\":678.6,\"High\":679,\"Low\":678.6,\"Volume\":73425,\"Date\":\"2025-02-24 03:29:00 PM\"},{\"ScripCode\":35817,\"Open\":678.8,\"Close\":678.8,\"High\":678.8,\"Low\":678.8,\"Volume\":825,\"Date\":\"2025-02-24 03:30:00 PM\"},{\"ScripCode\":35817,\"Open\":676.55,\"Close\":679.4,\"High\":679.4,\"Low\":674,\"Volume\":85800,\"Date\":\"2025-02-25 09:15:00 AM\"},{\"ScripCode\":35817,\"Open\":673.05,\"Close\":674.75,\"High\":675.35,\"Low\":673.05,\"Volume\":88275,\"Date\":\"2025-02-25 09:16:00 AM\"},{\"ScripCode\":35817,\"Open\":674,\"Close\":672,\"High\":674,\"Low\":672,\"Volume\":61875,\"Date\":\"2025-02-25 09:17:00 AM\"},{\"ScripCode\":35817,\"Open\":670.55,\"Close\":671.2,\"High\":671.2,\"Low\":670.55,\"Volume\":46200,\"Date\":\"2025-02-25 09:18:00 AM\"},{\"ScripCode\":35817,\"Open\":671.2,\"Close\":668,\"High\":672.15,\"Low\":668,\"Volume\":107250,\"Date\":\"2025-02-25 09:19:00 AM\"},{\"ScripCode\":35817,\"Open\":667.9,\"Close\":666.9,\"High\":668.4,\"Low\":666.55,\"Volume\":99000,\"Date\":\"2025-02-25 09:20:00 AM\"},{\"ScripCode\":35817,\"Open\":667,\"Close\":665.8,\"High\":667,\"Low\":665.25,\"Volume\":222750,\"Date\":\"2025-02-25 09:21:00 AM\"},{\"ScripCode\":35817,\"Open\":665.8,\"Close\":666.45,\"High\":666.9,\"Low\":665,\"Volume\":66825,\"Date\":\"2025-02-25 09:22:00 AM\"},{\"ScripCode\":35817,\"Open\":666.45,\"Close\":667.7,\"High\":668.3,\"Low\":666.4,\"Volume\":74250,\"Date\":\"2025-02-25 09:23:00 AM\"},{\"ScripCode\":35817,\"Open\":667.8,\"Close\":667.5,\"High\":668.05,\"Low\":667.1,\"Volume\":48675,\"Date\":\"2025-02-25 09:24:00 AM\"},{\"ScripCode\":35817,\"Open\":667,\"Close\":665.55,\"High\":667,\"Low\":665.3,\"Volume\":83325,\"Date\":\"2025-02-25 09:25:00 AM\"},{\"ScripCode\":35817,\"Open\":665.5,\"Close\":666.7,\"High\":666.7,\"Low\":664.05,\"Volume\":113025,\"Date\":\"2025-02-25 09:26:00 AM\"},{\"ScripCode\":35817,\"Open\":667.55,\"Close\":667.85,\"High\":667.95,\"Low\":666.6,\"Volume\":64350,\"Date\":\"2025-02-25 09:27:00 AM\"},{\"ScripCode\":35817,\"Open\":667.8,\"Close\":670.55,\"High\":671.05,\"Low\":667.25,\"Volume\":153450,\"Date\":\"2025-02-25 09:28:00 AM\"},{\"ScripCode\":35817,\"Open\":670.1,\"Close\":669.35,\"High\":670.15,\"Low\":668.95,\"Volume\":71775,\"Date\":\"2025-02-25 09:29:00 AM\"},{\"ScripCode\":35817,\"Open\":669.35,\"Close\":667.8,\"High\":669.35,\"Low\":667.4,\"Volume\":47025,\"Date\":\"2025-02-25 09:30:00 AM\"},{\"ScripCode\":35817,\"Open\":667.8,\"Close\":669.95,\"High\":670,\"Low\":667.8,\"Volume\":51150,\"Date\":\"2025-02-25 09:31:00 AM\"},{\"ScripCode\":35817,\"Open\":670.25,\"Close\":672,\"High\":672,\"Low\":670.25,\"Volume\":61875,\"Date\":\"2025-02-25 09:32:00 AM\"},{\"ScripCode\":35817,\"Open\":672.6,\"Close\":673.4,\"High\":674,\"Low\":672.6,\"Volume\":49500,\"Date\":\"2025-02-25 09:33:00 AM\"},{\"ScripCode\":35817,\"Open\":673.4,\"Close\":673.55,\"High\":673.55,\"Low\":672.15,\"Volume\":33000,\"Date\":\"2025-02-25 09:34:00 AM\"},{\"ScripCode\":35817,\"Open\":673.65,\"Close\":674.65,\"High\":675.3,\"Low\":673.65,\"Volume\":70950,\"Date\":\"2025-02-25 09:35:00 AM\"},{\"ScripCode\":35817,\"Open\":674.4,\"Close\":674.45,\"High\":674.75,\"Low\":674.05,\"Volume\":33825,\"Date\":\"2025-02-25 09:36:00 AM\"},{\"ScripCode\":35817,\"Open\":674.45,\"Close\":674.25,\"High\":674.45,\"Low\":673.55,\"Volume\":18975,\"Date\":\"2025-02-25 09:37:00 AM\"},{\"ScripCode\":35817,\"Open\":674.25,\"Close\":674.4,\"High\":674.8,\"Low\":674.05,\"Volume\":29700,\"Date\":\"2025-02-25 09:38:00 AM\"},{\"ScripCode\":35817,\"Open\":674.45,\"Close\":675.4,\"High\":675.4,\"Low\":674.45,\"Volume\":44550,\"Date\":\"2025-02-25 09:39:00 AM\"},{\"ScripCode\":35817,\"Open\":675.35,\"Close\":674.8,\"High\":675.7,\"Low\":674.8,\"Volume\":65175,\"Date\":\"2025-02-25 09:40:00 AM\"},{\"ScripCode\":35817,\"Open\":675.45,\"Close\":674.15,\"High\":675.45,\"Low\":674.05,\"Volume\":56925,\"Date\":\"2025-02-25 09:41:00 AM\"},{\"ScripCode\":35817,\"Open\":674.45,\"Close\":674.45,\"High\":674.75,\"Low\":674.05,\"Volume\":36300,\"Date\":\"2025-02-25 09:42:00 AM\"},{\"ScripCode\":35817,\"Open\":674.75,\"Close\":674.7,\"High\":674.75,\"Low\":674.7,\"Volume\":9900,\"Date\":\"2025-02-25 09:43:00 AM\"},{\"ScripCode\":35817,\"Open\":674,\"Close\":673.15,\"High\":674,\"Low\":672.95,\"Volume\":66825,\"Date\":\"2025-02-25 09:44:00 AM\"},{\"ScripCode\":35817,\"Open\":673.9,\"Close\":674,\"High\":674,\"Low\":673.6,\"Volume\":38775,\"Date\":\"2025-02-25 09:45:00 AM\"},{\"ScripCode\":35817,\"Open\":674,\"Close\":674.9,\"High\":675.4,\"Low\":674,\"Volume\":50325,\"Date\":\"2025-02-25 09:46:00 AM\"},{\"ScripCode\":35817,\"Open\":675,\"Close\":673.85,\"High\":675,\"Low\":673.55,\"Volume\":26400,\"Date\":\"2025-02-25 09:47:00 AM\"},{\"ScripCode\":35817,\"Open\":674.1,\"Close\":675.3,\"High\":675.3,\"Low\":674,\"Volume\":32175,\"Date\":\"2025-02-25 09:48:00 AM\"},{\"ScripCode\":35817,\"Open\":675.95,\"Close\":676.85,\"High\":677,\"Low\":675.7,\"Volume\":39600,\"Date\":\"2025-02-25 09:49:00 AM\"},{\"ScripCode\":35817,\"Open\":676.85,\"Close\":675.25,\"High\":676.95,\"Low\":675,\"Volume\":43725,\"Date\":\"2025-02-25 09:50:00 AM\"},{\"ScripCode\":35817,\"Open\":675.25,\"Close\":674.4,\"High\":675.25,\"Low\":674.4,\"Volume\":39600,\"Date\":\"2025-02-25 09:51:00 AM\"},{\"ScripCode\":35817,\"Open\":674.4,\"Close\":674.35,\"High\":675.25,\"Low\":674.35,\"Volume\":30525,\"Date\":\"2025-02-25 09:52:00 AM\"},{\"ScripCode\":35817,\"Open\":674.95,\"Close\":674.6,\"High\":674.95,\"Low\":674.6,\"Volume\":29700,\"Date\":\"2025-02-25 09:53:00 AM\"},{\"ScripCode\":35817,\"Open\":675.15,\"Close\":675.4,\"High\":675.45,\"Low\":675.15,\"Volume\":34650,\"Date\":\"2025-02-25 09:54:00 AM\"},{\"ScripCode\":35817,\"Open\":676.45,\"Close\":676.1,\"High\":676.45,\"Low\":676.1,\"Volume\":34650,\"Date\":\"2025-02-25 09:55:00 AM\"},{\"ScripCode\":35817,\"Open\":676.6,\"Close\":675.95,\"High\":676.65,\"Low\":675.7,\"Volume\":44550,\"Date\":\"2025-02-25 09:56:00 AM\"},{\"ScripCode\":35817,\"Open\":675.95,\"Close\":676.15,\"High\":676.15,\"Low\":675.95,\"Volume\":21450,\"Date\":\"2025-02-25 09:57:00 AM\"},{\"ScripCode\":35817,\"Open\":676,\"Close\":676,\"High\":676,\"Low\":676,\"Volume\":43725,\"Date\":\"2025-02-25 09:58:00 AM\"},{\"ScripCode\":35817,\"Open\":675.35,\"Close\":676.05,\"High\":676.15,\"Low\":675.2,\"Volume\":119625,\"Date\":\"2025-02-25 09:59:00 AM\"},{\"ScripCode\":35817,\"Open\":676.05,\"Close\":675.25,\"High\":676.45,\"Low\":675.15,\"Volume\":47025,\"Date\":\"2025-02-25 10:00:00 AM\"},{\"ScripCode\":35817,\"Open\":675.25,\"Close\":675.05,\"High\":675.55,\"Low\":675.05,\"Volume\":25575,\"Date\":\"2025-02-25 10:01:00 AM\"},{\"ScripCode\":35817,\"Open\":674.3,\"Close\":673.5,\"High\":674.3,\"Low\":673.4,\"Volume\":45375,\"Date\":\"2025-02-25 10:02:00 AM\"},{\"ScripCode\":35817,\"Open\":673.5,\"Close\":674.3,\"High\":674.3,\"Low\":673.5,\"Volume\":34650,\"Date\":\"2025-02-25 10:03:00 AM\"},{\"ScripCode\":35817,\"Open\":673.55,\"Close\":673,\"High\":673.55,\"Low\":673,\"Volume\":43725,\"Date\":\"2025-02-25 10:04:00 AM\"},{\"ScripCode\":35817,\"Open\":672.8,\"Close\":673,\"High\":673,\"Low\":672.8,\"Volume\":58575,\"Date\":\"2025-02-25 10:05:00 AM\"},{\"ScripCode\":35817,\"Open\":673,\"Close\":673.15,\"High\":673.15,\"Low\":673,\"Volume\":47025,\"Date\":\"2025-02-25 10:06:00 AM\"},{\"ScripCode\":35817,\"Open\":673,\"Close\":673.55,\"High\":673.55,\"Low\":673,\"Volume\":12375,\"Date\":\"2025-02-25 10:07:00 AM\"},{\"ScripCode\":35817,\"Open\":674.65,\"Close\":674.3,\"High\":674.65,\"Low\":674.3,\"Volume\":58575,\"Date\":\"2025-02-25 10:08:00 AM\"},{\"ScripCode\":35817,\"Open\":674.3,\"Close\":673.15,\"High\":674.3,\"Low\":673.15,\"Volume\":42900,\"Date\":\"2025-02-25 10:09:00 AM\"},{\"ScripCode\":35817,\"Open\":673.15,\"Close\":673.45,\"High\":673.45,\"Low\":673,\"Volume\":35475,\"Date\":\"2025-02-25 10:10:00 AM\"},{\"ScripCode\":35817,\"Open\":673.45,\"Close\":674.6,\"High\":674.6,\"Low\":673.45,\"Volume\":29700,\"Date\":\"2025-02-25 10:11:00 AM\"},{\"ScripCode\":35817,\"Open\":674.25,\"Close\":674.3,\"High\":674.85,\"Low\":674.25,\"Volume\":34650,\"Date\":\"2025-02-25 10:12:00 AM\"},{\"ScripCode\":35817,\"Open\":674.3,\"Close\":675.25,\"High\":675.35,\"Low\":674.3,\"Volume\":29700,\"Date\":\"2025-02-25 10:13:00 AM\"},{\"ScripCode\":35817,\"Open\":674.7,\"Close\":675.05,\"High\":675.05,\"Low\":674.7,\"Volume\":17325,\"Date\":\"2025-02-25 10:14:00 AM\"},{\"ScripCode\":35817,\"Open\":675.05,\"Close\":675.15,\"High\":675.15,\"Low\":675.05,\"Volume\":13200,\"Date\":\"2025-02-25 10:15:00 AM\"},{\"ScripCode\":35817,\"Open\":674.7,\"Close\":674.75,\"High\":674.75,\"Low\":674.7,\"Volume\":28875,\"Date\":\"2025-02-25 10:16:00 AM\"},{\"ScripCode\":35817,\"Open\":674.6,\"Close\":674.8,\"High\":674.8,\"Low\":674.6,\"Volume\":25575,\"Date\":\"2025-02-25 10:17:00 AM\"},{\"ScripCode\":35817,\"Open\":674.25,\"Close\":674.55,\"High\":674.55,\"Low\":674.25,\"Volume\":55275,\"Date\":\"2025-02-25 10:18:00 AM\"},{\"ScripCode\":35817,\"Open\":674.25,\"Close\":673.95,\"High\":674.25,\"Low\":673.95,\"Volume\":23100,\"Date\":\"2025-02-25 10:19:00 AM\"},{\"ScripCode\":35817,\"Open\":673.65,\"Close\":673.9,\"High\":674.2,\"Low\":673.55,\"Volume\":186450,\"Date\":\"2025-02-25 10:20:00 AM\"},{\"ScripCode\":35817,\"Open\":673.9,\"Close\":673.15,\"High\":673.9,\"Low\":672.75,\"Volume\":37125,\"Date\":\"2025-02-25 10:21:00 AM\"},{\"ScripCode\":35817,\"Open\":672.75,\"Close\":674,\"High\":674.25,\"Low\":672.75,\"Volume\":81675,\"Date\":\"2025-02-25 10:22:00 AM\"},{\"ScripCode\":35817,\"Open\":674,\"Close\":673.35,\"High\":674,\"Low\":673.35,\"Volume\":35475,\"Date\":\"2025-02-25 10:23:00 AM\"},{\"ScripCode\":35817,\"Open\":673.35,\"Close\":673.65,\"High\":673.65,\"Low\":673.35,\"Volume\":21450,\"Date\":\"2025-02-25 10:24:00 AM\"},{\"ScripCode\":35817,\"Open\":673.65,\"Close\":673.6,\"High\":673.65,\"Low\":673.6,\"Volume\":19800,\"Date\":\"2025-02-25 10:25:00 AM\"},{\"ScripCode\":35817,\"Open\":673.55,\"Close\":674,\"High\":674,\"Low\":673.55,\"Volume\":21450,\"Date\":\"2025-02-25 10:26:00 AM\"},{\"ScripCode\":35817,\"Open\":674.3,\"Close\":674.2,\"High\":674.3,\"Low\":673.65,\"Volume\":28875,\"Date\":\"2025-02-25 10:27:00 AM\"},{\"ScripCode\":35817,\"Open\":674.2,\"Close\":674.35,\"High\":674.55,\"Low\":674.2,\"Volume\":14850,\"Date\":\"2025-02-25 10:28:00 AM\"},{\"ScripCode\":35817,\"Open\":674.3,\"Close\":674.55,\"High\":674.55,\"Low\":674.3,\"Volume\":19800,\"Date\":\"2025-02-25 10:29:00 AM\"},{\"ScripCode\":35817,\"Open\":674.1,\"Close\":674.2,\"High\":674.2,\"Low\":674.1,\"Volume\":18975,\"Date\":\"2025-02-25 10:30:00 AM\"},{\"ScripCode\":35817,\"Open\":674,\"Close\":674.25,\"High\":674.25,\"Low\":674,\"Volume\":15675,\"Date\":\"2025-02-25 10:31:00 AM\"},{\"ScripCode\":35817,\"Open\":674.55,\"Close\":674.1,\"High\":674.55,\"Low\":674.1,\"Volume\":17325,\"Date\":\"2025-02-25 10:32:00 AM\"},{\"ScripCode\":35817,\"Open\":673.9,\"Close\":673.05,\"High\":673.9,\"Low\":673.05,\"Volume\":37125,\"Date\":\"2025-02-25 10:33:00 AM\"},{\"ScripCode\":35817,\"Open\":674,\"Close\":674.55,\"High\":674.55,\"Low\":674,\"Volume\":14025,\"Date\":\"2025-02-25 10:34:00 AM\"},{\"ScripCode\":35817,\"Open\":674.55,\"Close\":674.9,\"High\":674.9,\"Low\":674.55,\"Volume\":28050,\"Date\":\"2025-02-25 10:35:00 AM\"},{\"ScripCode\":35817,\"Open\":674.9,\"Close\":675.5,\"High\":675.5,\"Low\":674.9,\"Volume\":27225,\"Date\":\"2025-02-25 10:36:00 AM\"},{\"ScripCode\":35817,\"Open\":675.65,\"Close\":676.1,\"High\":676.1,\"Low\":675.65,\"Volume\":23925,\"Date\":\"2025-02-25 10:37:00 AM\"},{\"ScripCode\":35817,\"Open\":675.2,\"Close\":675.2,\"High\":675.6,\"Low\":674.9,\"Volume\":61875,\"Date\":\"2025-02-25 10:38:00 AM\"},{\"ScripCode\":35817,\"Open\":675,\"Close\":674.4,\"High\":675,\"Low\":674.4,\"Volume\":16500,\"Date\":\"2025-02-25 10:39:00 AM\"},{\"ScripCode\":35817,\"Open\":674.4,\"Close\":673.65,\"High\":674.5,\"Low\":673.65,\"Volume\":21450,\"Date\":\"2025-02-25 10:40:00 AM\"},{\"ScripCode\":35817,\"Open\":673.65,\"Close\":673.5,\"High\":673.8,\"Low\":673.2,\"Volume\":32175,\"Date\":\"2025-02-25 10:41:00 AM\"},{\"ScripCode\":35817,\"Open\":673.5,\"Close\":672.35,\"High\":673.5,\"Low\":672.35,\"Volume\":14850,\"Date\":\"2025-02-25 10:42:00 AM\"},{\"ScripCode\":35817,\"Open\":672.35,\"Close\":672.9,\"High\":672.9,\"Low\":672.35,\"Volume\":17325,\"Date\":\"2025-02-25 10:43:00 AM\"},{\"ScripCode\":35817,\"Open\":673.2,\"Close\":672.9,\"High\":673.2,\"Low\":672.9,\"Volume\":61050,\"Date\":\"2025-02-25 10:44:00 AM\"},{\"ScripCode\":35817,\"Open\":672.9,\"Close\":672.95,\"High\":673,\"Low\":672.3,\"Volume\":29700,\"Date\":\"2025-02-25 10:45:00 AM\"},{\"ScripCode\":35817,\"Open\":673,\"Close\":672.45,\"High\":673,\"Low\":672.45,\"Volume\":26400,\"Date\":\"2025-02-25 10:46:00 AM\"},{\"ScripCode\":35817,\"Open\":672.45,\"Close\":672.25,\"High\":672.6,\"Low\":672.25,\"Volume\":27225,\"Date\":\"2025-02-25 10:47:00 AM\"},{\"ScripCode\":35817,\"Open\":672.25,\"Close\":671.45,\"High\":672.25,\"Low\":671.45,\"Volume\":35475,\"Date\":\"2025-02-25 10:48:00 AM\"},{\"ScripCode\":35817,\"Open\":670.7,\"Close\":671.1,\"High\":671.1,\"Low\":670.7,\"Volume\":27225,\"Date\":\"2025-02-25 10:49:00 AM\"},{\"ScripCode\":35817,\"Open\":671.1,\"Close\":671.7,\"High\":671.8,\"Low\":671.1,\"Volume\":18975,\"Date\":\"2025-02-25 10:50:00 AM\"},{\"ScripCode\":35817,\"Open\":671.7,\"Close\":671.7,\"High\":671.7,\"Low\":671.7,\"Volume\":14025,\"Date\":\"2025-02-25 10:51:00 AM\"},{\"ScripCode\":35817,\"Open\":671.3,\"Close\":671.35,\"High\":671.55,\"Low\":671.3,\"Volume\":19800,\"Date\":\"2025-02-25 10:52:00 AM\"},{\"ScripCode\":35817,\"Open\":672.05,\"Close\":672.2,\"High\":672.2,\"Low\":672.05,\"Volume\":34650,\"Date\":\"2025-02-25 10:53:00 AM\"},{\"ScripCode\":35817,\"Open\":671.95,\"Close\":671.7,\"High\":672.2,\"Low\":671.7,\"Volume\":18975,\"Date\":\"2025-02-25 10:54:00 AM\"},{\"ScripCode\":35817,\"Open\":672.15,\"Close\":672.1,\"High\":672.15,\"Low\":672.1,\"Volume\":9900,\"Date\":\"2025-02-25 10:55:00 AM\"},{\"ScripCode\":35817,\"Open\":671.75,\"Close\":672.3,\"High\":672.3,\"Low\":671.75,\"Volume\":30525,\"Date\":\"2025-02-25 10:56:00 AM\"},{\"ScripCode\":35817,\"Open\":672.45,\"Close\":672.3,\"High\":672.45,\"Low\":672.3,\"Volume\":18150,\"Date\":\"2025-02-25 10:57:00 AM\"},{\"ScripCode\":35817,\"Open\":671.9,\"Close\":671.35,\"High\":672.1,\"Low\":671.35,\"Volume\":35475,\"Date\":\"2025-02-25 10:58:00 AM\"},{\"ScripCode\":35817,\"Open\":671.35,\"Close\":671.65,\"High\":671.65,\"Low\":671.35,\"Volume\":11550,\"Date\":\"2025-02-25 10:59:00 AM\"},{\"ScripCode\":35817,\"Open\":672,\"Close\":671.8,\"High\":672,\"Low\":671.8,\"Volume\":33825,\"Date\":\"2025-02-25 11:00:00 AM\"},{\"ScripCode\":35817,\"Open\":671.5,\"Close\":671.15,\"High\":671.5,\"Low\":671.15,\"Volume\":25575,\"Date\":\"2025-02-25 11:01:00 AM\"},{\"ScripCode\":35817,\"Open\":670.95,\"Close\":670.7,\"High\":670.95,\"Low\":670.7,\"Volume\":20625,\"Date\":\"2025-02-25 11:02:00 AM\"},{\"ScripCode\":35817,\"Open\":670.75,\"Close\":670.6,\"High\":670.75,\"Low\":670.6,\"Volume\":30525,\"Date\":\"2025-02-25 11:03:00 AM\"},{\"ScripCode\":35817,\"Open\":671.1,\"Close\":671.25,\"High\":671.25,\"Low\":671.1,\"Volume\":15675,\"Date\":\"2025-02-25 11:04:00 AM\"},{\"ScripCode\":35817,\"Open\":671.25,\"Close\":671.5,\"High\":671.5,\"Low\":671.2,\"Volume\":48675,\"Date\":\"2025-02-25 11:05:00 AM\"},{\"ScripCode\":35817,\"Open\":671.55,\"Close\":670.95,\"High\":671.55,\"Low\":670.95,\"Volume\":39600,\"Date\":\"2025-02-25 11:06:00 AM\"},{\"ScripCode\":35817,\"Open\":671.15,\"Close\":670.9,\"High\":671.15,\"Low\":670.9,\"Volume\":17325,\"Date\":\"2025-02-25 11:07:00 AM\"},{\"ScripCode\":35817,\"Open\":670.9,\"Close\":671.5,\"High\":671.5,\"Low\":670.9,\"Volume\":41250,\"Date\":\"2025-02-25 11:08:00 AM\"},{\"ScripCode\":35817,\"Open\":671.45,\"Close\":671.05,\"High\":671.45,\"Low\":671.05,\"Volume\":12375,\"Date\":\"2025-02-25 11:09:00 AM\"},{\"ScripCode\":35817,\"Open\":671.05,\"Close\":671.15,\"High\":671.15,\"Low\":670.8,\"Volume\":18975,\"Date\":\"2025-02-25 11:10:00 AM\"},{\"ScripCode\":35817,\"Open\":670.6,\"Close\":670.7,\"High\":671.05,\"Low\":670.6,\"Volume\":23925,\"Date\":\"2025-02-25 11:11:00 AM\"},{\"ScripCode\":35817,\"Open\":670.55,\"Close\":671.5,\"High\":671.5,\"Low\":670.55,\"Volume\":36300,\"Date\":\"2025-02-25 11:12:00 AM\"},{\"ScripCode\":35817,\"Open\":671.5,\"Close\":671.05,\"High\":671.85,\"Low\":671.05,\"Volume\":18975,\"Date\":\"2025-02-25 11:13:00 AM\"},{\"ScripCode\":35817,\"Open\":671.05,\"Close\":671.05,\"High\":671.05,\"Low\":670.9,\"Volume\":18975,\"Date\":\"2025-02-25 11:14:00 AM\"},{\"ScripCode\":35817,\"Open\":671.5,\"Close\":669.2,\"High\":671.5,\"Low\":669.2,\"Volume\":71775,\"Date\":\"2025-02-25 11:15:00 AM\"},{\"ScripCode\":35817,\"Open\":669.2,\"Close\":669.55,\"High\":669.55,\"Low\":668.85,\"Volume\":50325,\"Date\":\"2025-02-25 11:16:00 AM\"},{\"ScripCode\":35817,\"Open\":669.35,\"Close\":668.65,\"High\":669.4,\"Low\":668.65,\"Volume\":89100,\"Date\":\"2025-02-25 11:17:00 AM\"},{\"ScripCode\":35817,\"Open\":668.65,\"Close\":668.3,\"High\":668.65,\"Low\":667.55,\"Volume\":45375,\"Date\":\"2025-02-25 11:18:00 AM\"},{\"ScripCode\":35817,\"Open\":668.45,\"Close\":667.35,\"High\":668.45,\"Low\":667.35,\"Volume\":56925,\"Date\":\"2025-02-25 11:19:00 AM\"},{\"ScripCode\":35817,\"Open\":667.35,\"Close\":666.85,\"High\":667.35,\"Low\":666.85,\"Volume\":86625,\"Date\":\"2025-02-25 11:20:00 AM\"},{\"ScripCode\":35817,\"Open\":666.9,\"Close\":666.85,\"High\":666.9,\"Low\":666.85,\"Volume\":26400,\"Date\":\"2025-02-25 11:21:00 AM\"},{\"ScripCode\":35817,\"Open\":666.6,\"Close\":666.85,\"High\":666.85,\"Low\":666.6,\"Volume\":25575,\"Date\":\"2025-02-25 11:22:00 AM\"},{\"ScripCode\":35817,\"Open\":666.6,\"Close\":666.9,\"High\":666.9,\"Low\":666.5,\"Volume\":56100,\"Date\":\"2025-02-25 11:23:00 AM\"},{\"ScripCode\":35817,\"Open\":666.6,\"Close\":666.5,\"High\":666.6,\"Low\":666.5,\"Volume\":87450,\"Date\":\"2025-02-25 11:24:00 AM\"},{\"ScripCode\":35817,\"Open\":666.55,\"Close\":666.5,\"High\":666.55,\"Low\":666.5,\"Volume\":26400,\"Date\":\"2025-02-25 11:25:00 AM\"},{\"ScripCode\":35817,\"Open\":666.6,\"Close\":666.65,\"High\":666.65,\"Low\":666.6,\"Volume\":21450,\"Date\":\"2025-02-25 11:26:00 AM\"},{\"ScripCode\":35817,\"Open\":666.65,\"Close\":667.7,\"High\":667.7,\"Low\":666.65,\"Volume\":38775,\"Date\":\"2025-02-25 11:27:00 AM\"},{\"ScripCode\":35817,\"Open\":667.65,\"Close\":666.65,\"High\":667.7,\"Low\":666.65,\"Volume\":52800,\"Date\":\"2025-02-25 11:28:00 AM\"},{\"ScripCode\":35817,\"Open\":666.65,\"Close\":666.15,\"High\":667,\"Low\":666.1,\"Volume\":74250,\"Date\":\"2025-02-25 11:29:00 AM\"},{\"ScripCode\":35817,\"Open\":666.15,\"Close\":665.15,\"High\":666.3,\"Low\":665.1,\"Volume\":53625,\"Date\":\"2025-02-25 11:30:00 AM\"},{\"ScripCode\":35817,\"Open\":665.1,\"Close\":664.5,\"High\":665.1,\"Low\":664.5,\"Volume\":40425,\"Date\":\"2025-02-25 11:31:00 AM\"},{\"ScripCode\":35817,\"Open\":664.95,\"Close\":664.5,\"High\":664.95,\"Low\":664.5,\"Volume\":38775,\"Date\":\"2025-02-25 11:32:00 AM\"},{\"ScripCode\":35817,\"Open\":664.65,\"Close\":664.9,\"High\":664.9,\"Low\":664.65,\"Volume\":30525,\"Date\":\"2025-02-25 11:33:00 AM\"},{\"ScripCode\":35817,\"Open\":665,\"Close\":665.35,\"High\":665.35,\"Low\":664.95,\"Volume\":70125,\"Date\":\"2025-02-25 11:34:00 AM\"},{\"ScripCode\":35817,\"Open\":666.2,\"Close\":666.4,\"High\":666.6,\"Low\":666,\"Volume\":66000,\"Date\":\"2025-02-25 11:35:00 AM\"},{\"ScripCode\":35817,\"Open\":666.5,\"Close\":666.6,\"High\":666.85,\"Low\":666.5,\"Volume\":26400,\"Date\":\"2025-02-25 11:36:00 AM\"},{\"ScripCode\":35817,\"Open\":666.6,\"Close\":667.65,\"High\":667.65,\"Low\":666.6,\"Volume\":42900,\"Date\":\"2025-02-25 11:37:00 AM\"},{\"ScripCode\":35817,\"Open\":667.5,\"Close\":667.3,\"High\":667.5,\"Low\":667.3,\"Volume\":20625,\"Date\":\"2025-02-25 11:38:00 AM\"},{\"ScripCode\":35817,\"Open\":667.45,\"Close\":667.15,\"High\":667.45,\"Low\":667.15,\"Volume\":50325,\"Date\":\"2025-02-25 11:39:00 AM\"},{\"ScripCode\":35817,\"Open\":666.75,\"Close\":666.1,\"High\":666.75,\"Low\":666.1,\"Volume\":81675,\"Date\":\"2025-02-25 11:40:00 AM\"},{\"ScripCode\":35817,\"Open\":666.8,\"Close\":667.65,\"High\":667.65,\"Low\":666.8,\"Volume\":68475,\"Date\":\"2025-02-25 11:41:00 AM\"},{\"ScripCode\":35817,\"Open\":667.65,\"Close\":667.7,\"High\":667.8,\"Low\":667.65,\"Volume\":25575,\"Date\":\"2025-02-25 11:42:00 AM\"},{\"ScripCode\":35817,\"Open\":667.7,\"Close\":668,\"High\":668,\"Low\":667.7,\"Volume\":55275,\"Date\":\"2025-02-25 11:43:00 AM\"},{\"ScripCode\":35817,\"Open\":668.15,\"Close\":669.45,\"High\":669.45,\"Low\":668.15,\"Volume\":37950,\"Date\":\"2025-02-25 11:44:00 AM\"},{\"ScripCode\":35817,\"Open\":669.5,\"Close\":669.2,\"High\":669.8,\"Low\":669.2,\"Volume\":39600,\"Date\":\"2025-02-25 11:45:00 AM\"},{\"ScripCode\":35817,\"Open\":669.35,\"Close\":668.85,\"High\":669.35,\"Low\":668.85,\"Volume\":39600,\"Date\":\"2025-02-25 11:46:00 AM\"},{\"ScripCode\":35817,\"Open\":668.25,\"Close\":668.3,\"High\":668.4,\"Low\":668.2,\"Volume\":28875,\"Date\":\"2025-02-25 11:47:00 AM\"},{\"ScripCode\":35817,\"Open\":668.1,\"Close\":668.5,\"High\":668.5,\"Low\":667.55,\"Volume\":49500,\"Date\":\"2025-02-25 11:48:00 AM\"},{\"ScripCode\":35817,\"Open\":668.5,\"Close\":668.2,\"High\":668.5,\"Low\":668.2,\"Volume\":32175,\"Date\":\"2025-02-25 11:49:00 AM\"},{\"ScripCode\":35817,\"Open\":668.15,\"Close\":668.9,\"High\":668.9,\"Low\":668.15,\"Volume\":22275,\"Date\":\"2025-02-25 11:50:00 AM\"},{\"ScripCode\":35817,\"Open\":668.4,\"Close\":667.95,\"High\":668.6,\"Low\":667.95,\"Volume\":34650,\"Date\":\"2025-02-25 11:51:00 AM\"},{\"ScripCode\":35817,\"Open\":667.85,\"Close\":667.3,\"High\":667.85,\"Low\":667.3,\"Volume\":31350,\"Date\":\"2025-02-25 11:52:00 AM\"},{\"ScripCode\":35817,\"Open\":667.3,\"Close\":667.5,\"High\":667.8,\"Low\":667.1,\"Volume\":68475,\"Date\":\"2025-02-25 11:53:00 AM\"},{\"ScripCode\":35817,\"Open\":667.5,\"Close\":667.55,\"High\":667.7,\"Low\":667.5,\"Volume\":31350,\"Date\":\"2025-02-25 11:54:00 AM\"},{\"ScripCode\":35817,\"Open\":667,\"Close\":666.5,\"High\":667,\"Low\":666.5,\"Volume\":46200,\"Date\":\"2025-02-25 11:55:00 AM\"},{\"ScripCode\":35817,\"Open\":666.5,\"Close\":666.5,\"High\":667,\"Low\":666.5,\"Volume\":49500,\"Date\":\"2025-02-25 11:56:00 AM\"},{\"ScripCode\":35817,\"Open\":666.5,\"Close\":666.3,\"High\":666.55,\"Low\":666.3,\"Volume\":30525,\"Date\":\"2025-02-25 11:57:00 AM\"},{\"ScripCode\":35817,\"Open\":666.45,\"Close\":665.45,\"High\":666.45,\"Low\":665.45,\"Volume\":65175,\"Date\":\"2025-02-25 11:58:00 AM\"},{\"ScripCode\":35817,\"Open\":665.45,\"Close\":664.65,\"High\":665.45,\"Low\":664.5,\"Volume\":47850,\"Date\":\"2025-02-25 11:59:00 AM\"},{\"ScripCode\":35817,\"Open\":664.5,\"Close\":663.55,\"High\":664.6,\"Low\":663.3,\"Volume\":80025,\"Date\":\"2025-02-25 12:00:00 PM\"},{\"ScripCode\":35817,\"Open\":663.55,\"Close\":663.3,\"High\":663.9,\"Low\":663.1,\"Volume\":64350,\"Date\":\"2025-02-25 12:01:00 PM\"},{\"ScripCode\":35817,\"Open\":663,\"Close\":662.5,\"High\":663.15,\"Low\":662.2,\"Volume\":62700,\"Date\":\"2025-02-25 12:02:00 PM\"},{\"ScripCode\":35817,\"Open\":662.5,\"Close\":663.45,\"High\":663.45,\"Low\":662.5,\"Volume\":47850,\"Date\":\"2025-02-25 12:03:00 PM\"},{\"ScripCode\":35817,\"Open\":663.35,\"Close\":663.6,\"High\":663.6,\"Low\":663.3,\"Volume\":37125,\"Date\":\"2025-02-25 12:04:00 PM\"},{\"ScripCode\":35817,\"Open\":663.05,\"Close\":664.05,\"High\":664.05,\"Low\":663.05,\"Volume\":104775,\"Date\":\"2025-02-25 12:05:00 PM\"},{\"ScripCode\":35817,\"Open\":664.1,\"Close\":663.15,\"High\":664.1,\"Low\":663.15,\"Volume\":87450,\"Date\":\"2025-02-25 12:06:00 PM\"},{\"ScripCode\":35817,\"Open\":663.1,\"Close\":664.4,\"High\":664.4,\"Low\":663.1,\"Volume\":54450,\"Date\":\"2025-02-25 12:07:00 PM\"},{\"ScripCode\":35817,\"Open\":664.55,\"Close\":664.8,\"High\":665.3,\"Low\":664.55,\"Volume\":37950,\"Date\":\"2025-02-25 12:08:00 PM\"},{\"ScripCode\":35817,\"Open\":664.8,\"Close\":665.6,\"High\":665.6,\"Low\":664.8,\"Volume\":29700,\"Date\":\"2025-02-25 12:09:00 PM\"},{\"ScripCode\":35817,\"Open\":665.2,\"Close\":665.1,\"High\":665.8,\"Low\":665.1,\"Volume\":42075,\"Date\":\"2025-02-25 12:10:00 PM\"},{\"ScripCode\":35817,\"Open\":665.65,\"Close\":665.75,\"High\":665.75,\"Low\":665.65,\"Volume\":23925,\"Date\":\"2025-02-25 12:11:00 PM\"},{\"ScripCode\":35817,\"Open\":665.8,\"Close\":666.3,\"High\":666.5,\"Low\":665.8,\"Volume\":52800,\"Date\":\"2025-02-25 12:12:00 PM\"},{\"ScripCode\":35817,\"Open\":666.4,\"Close\":666.45,\"High\":666.5,\"Low\":666.4,\"Volume\":23925,\"Date\":\"2025-02-25 12:13:00 PM\"},{\"ScripCode\":35817,\"Open\":666.5,\"Close\":666.35,\"High\":666.5,\"Low\":666.35,\"Volume\":23925,\"Date\":\"2025-02-25 12:14:00 PM\"},{\"ScripCode\":35817,\"Open\":666,\"Close\":666.05,\"High\":666.05,\"Low\":666,\"Volume\":21450,\"Date\":\"2025-02-25 12:15:00 PM\"},{\"ScripCode\":35817,\"Open\":666.25,\"Close\":666.65,\"High\":666.65,\"Low\":666.25,\"Volume\":23925,\"Date\":\"2025-02-25 12:16:00 PM\"},{\"ScripCode\":35817,\"Open\":667,\"Close\":667.1,\"High\":667.3,\"Low\":667,\"Volume\":47025,\"Date\":\"2025-02-25 12:17:00 PM\"},{\"ScripCode\":35817,\"Open\":667.4,\"Close\":667.4,\"High\":667.4,\"Low\":667.35,\"Volume\":34650,\"Date\":\"2025-02-25 12:18:00 PM\"},{\"ScripCode\":35817,\"Open\":668.65,\"Close\":669.15,\"High\":669.15,\"Low\":668.4,\"Volume\":62700,\"Date\":\"2025-02-25 12:19:00 PM\"},{\"ScripCode\":35817,\"Open\":669,\"Close\":668.5,\"High\":669,\"Low\":668.5,\"Volume\":22275,\"Date\":\"2025-02-25 12:20:00 PM\"},{\"ScripCode\":35817,\"Open\":669.55,\"Close\":669.4,\"High\":669.85,\"Low\":669.1,\"Volume\":53625,\"Date\":\"2025-02-25 12:21:00 PM\"},{\"ScripCode\":35817,\"Open\":669.45,\"Close\":668.95,\"High\":669.45,\"Low\":668.3,\"Volume\":35475,\"Date\":\"2025-02-25 12:22:00 PM\"},{\"ScripCode\":35817,\"Open\":669.05,\"Close\":668.95,\"High\":669.05,\"Low\":668.9,\"Volume\":26400,\"Date\":\"2025-02-25 12:23:00 PM\"},{\"ScripCode\":35817,\"Open\":669.15,\"Close\":669.05,\"High\":669.15,\"Low\":669.05,\"Volume\":16500,\"Date\":\"2025-02-25 12:24:00 PM\"},{\"ScripCode\":35817,\"Open\":669,\"Close\":668.65,\"High\":669,\"Low\":668.65,\"Volume\":26400,\"Date\":\"2025-02-25 12:25:00 PM\"},{\"ScripCode\":35817,\"Open\":669.05,\"Close\":669.5,\"High\":669.85,\"Low\":669.05,\"Volume\":34650,\"Date\":\"2025-02-25 12:26:00 PM\"},{\"ScripCode\":35817,\"Open\":669.5,\"Close\":669.9,\"High\":669.9,\"Low\":669.5,\"Volume\":81675,\"Date\":\"2025-02-25 12:27:00 PM\"},{\"ScripCode\":35817,\"Open\":669.8,\"Close\":669.85,\"High\":669.85,\"Low\":669.8,\"Volume\":125400,\"Date\":\"2025-02-25 12:28:00 PM\"},{\"ScripCode\":35817,\"Open\":670.15,\"Close\":670.1,\"High\":670.15,\"Low\":670.1,\"Volume\":70950,\"Date\":\"2025-02-25 12:29:00 PM\"},{\"ScripCode\":35817,\"Open\":669.85,\"Close\":670.1,\"High\":670.1,\"Low\":669.85,\"Volume\":25575,\"Date\":\"2025-02-25 12:30:00 PM\"},{\"ScripCode\":35817,\"Open\":669.65,\"Close\":669.5,\"High\":669.65,\"Low\":669.4,\"Volume\":45375,\"Date\":\"2025-02-25 12:31:00 PM\"},{\"ScripCode\":35817,\"Open\":668.95,\"Close\":669.05,\"High\":669.6,\"Low\":668.95,\"Volume\":46200,\"Date\":\"2025-02-25 12:32:00 PM\"},{\"ScripCode\":35817,\"Open\":669.05,\"Close\":668.8,\"High\":669.35,\"Low\":668.8,\"Volume\":23925,\"Date\":\"2025-02-25 12:33:00 PM\"},{\"ScripCode\":35817,\"Open\":668.9,\"Close\":668.75,\"High\":668.9,\"Low\":668.6,\"Volume\":26400,\"Date\":\"2025-02-25 12:34:00 PM\"},{\"ScripCode\":35817,\"Open\":669.15,\"Close\":669.15,\"High\":669.15,\"Low\":669.15,\"Volume\":27225,\"Date\":\"2025-02-25 12:35:00 PM\"},{\"ScripCode\":35817,\"Open\":668.2,\"Close\":668.2,\"High\":668.2,\"Low\":668.2,\"Volume\":52800,\"Date\":\"2025-02-25 12:36:00 PM\"},{\"ScripCode\":35817,\"Open\":668.4,\"Close\":668,\"High\":668.6,\"Low\":668,\"Volume\":63525,\"Date\":\"2025-02-25 12:37:00 PM\"},{\"ScripCode\":35817,\"Open\":668.1,\"Close\":668.5,\"High\":668.5,\"Low\":668.1,\"Volume\":13200,\"Date\":\"2025-02-25 12:38:00 PM\"},{\"ScripCode\":35817,\"Open\":667.8,\"Close\":667.25,\"High\":668.7,\"Low\":667.25,\"Volume\":45375,\"Date\":\"2025-02-25 12:39:00 PM\"},{\"ScripCode\":35817,\"Open\":667.25,\"Close\":667.1,\"High\":667.25,\"Low\":666.6,\"Volume\":17325,\"Date\":\"2025-02-25 12:40:00 PM\"},{\"ScripCode\":35817,\"Open\":667.3,\"Close\":667.3,\"High\":667.3,\"Low\":667.3,\"Volume\":9075,\"Date\":\"2025-02-25 12:41:00 PM\"},{\"ScripCode\":35817,\"Open\":667.3,\"Close\":667,\"High\":667.3,\"Low\":667,\"Volume\":16500,\"Date\":\"2025-02-25 12:42:00 PM\"},{\"ScripCode\":35817,\"Open\":666.75,\"Close\":666.5,\"High\":666.75,\"Low\":666.5,\"Volume\":9075,\"Date\":\"2025-02-25 12:43:00 PM\"},{\"ScripCode\":35817,\"Open\":666.75,\"Close\":666.7,\"High\":666.8,\"Low\":666.7,\"Volume\":17325,\"Date\":\"2025-02-25 12:44:00 PM\"},{\"ScripCode\":35817,\"Open\":666.85,\"Close\":666.9,\"High\":667.3,\"Low\":666.85,\"Volume\":23925,\"Date\":\"2025-02-25 12:45:00 PM\"},{\"ScripCode\":35817,\"Open\":666.9,\"Close\":667.75,\"High\":667.75,\"Low\":666.9,\"Volume\":14850,\"Date\":\"2025-02-25 12:46:00 PM\"},{\"ScripCode\":35817,\"Open\":667.75,\"Close\":667.7,\"High\":667.8,\"Low\":667.7,\"Volume\":13200,\"Date\":\"2025-02-25 12:47:00 PM\"},{\"ScripCode\":35817,\"Open\":667.7,\"Close\":667.5,\"High\":667.7,\"Low\":667.5,\"Volume\":11550,\"Date\":\"2025-02-25 12:48:00 PM\"},{\"ScripCode\":35817,\"Open\":667.4,\"Close\":667,\"High\":667.4,\"Low\":667,\"Volume\":20625,\"Date\":\"2025-02-25 12:49:00 PM\"},{\"ScripCode\":35817,\"Open\":666.75,\"Close\":667.2,\"High\":667.55,\"Low\":666.75,\"Volume\":27225,\"Date\":\"2025-02-25 12:50:00 PM\"},{\"ScripCode\":35817,\"Open\":667.3,\"Close\":666.9,\"High\":667.3,\"Low\":666.9,\"Volume\":14850,\"Date\":\"2025-02-25 12:51:00 PM\"},{\"ScripCode\":35817,\"Open\":666.9,\"Close\":667,\"High\":667,\"Low\":666.9,\"Volume\":22275,\"Date\":\"2025-02-25 12:52:00 PM\"},{\"ScripCode\":35817,\"Open\":666.7,\"Close\":667.05,\"High\":667.05,\"Low\":666.7,\"Volume\":19800,\"Date\":\"2025-02-25 12:53:00 PM\"},{\"ScripCode\":35817,\"Open\":667.05,\"Close\":667.2,\"High\":667.2,\"Low\":667.05,\"Volume\":15675,\"Date\":\"2025-02-25 12:54:00 PM\"},{\"ScripCode\":35817,\"Open\":667,\"Close\":667.15,\"High\":667.15,\"Low\":667,\"Volume\":15675,\"Date\":\"2025-02-25 12:55:00 PM\"},{\"ScripCode\":35817,\"Open\":667.15,\"Close\":667.5,\"High\":667.5,\"Low\":667.15,\"Volume\":18150,\"Date\":\"2025-02-25 12:56:00 PM\"},{\"ScripCode\":35817,\"Open\":667.7,\"Close\":667.7,\"High\":667.7,\"Low\":667.7,\"Volume\":10725,\"Date\":\"2025-02-25 12:57:00 PM\"},{\"ScripCode\":35817,\"Open\":667.5,\"Close\":667.5,\"High\":667.5,\"Low\":667.35,\"Volume\":54450,\"Date\":\"2025-02-25 12:58:00 PM\"},{\"ScripCode\":35817,\"Open\":667.5,\"Close\":667.5,\"High\":667.5,\"Low\":667.5,\"Volume\":18150,\"Date\":\"2025-02-25 12:59:00 PM\"},{\"ScripCode\":35817,\"Open\":667.2,\"Close\":667.55,\"High\":667.55,\"Low\":667.2,\"Volume\":23925,\"Date\":\"2025-02-25 01:00:00 PM\"},{\"ScripCode\":35817,\"Open\":667.55,\"Close\":667.65,\"High\":667.8,\"Low\":667.55,\"Volume\":26400,\"Date\":\"2025-02-25 01:01:00 PM\"},{\"ScripCode\":35817,\"Open\":667.45,\"Close\":667.35,\"High\":667.45,\"Low\":667.35,\"Volume\":14850,\"Date\":\"2025-02-25 01:02:00 PM\"},{\"ScripCode\":35817,\"Open\":667.35,\"Close\":668.05,\"High\":668.05,\"Low\":667.35,\"Volume\":16500,\"Date\":\"2025-02-25 01:03:00 PM\"},{\"ScripCode\":35817,\"Open\":667.85,\"Close\":667.8,\"High\":667.85,\"Low\":667.8,\"Volume\":14850,\"Date\":\"2025-02-25 01:04:00 PM\"},{\"ScripCode\":35817,\"Open\":667,\"Close\":667.1,\"High\":667.1,\"Low\":666.75,\"Volume\":23100,\"Date\":\"2025-02-25 01:05:00 PM\"},{\"ScripCode\":35817,\"Open\":667.1,\"Close\":667.25,\"High\":667.25,\"Low\":666.7,\"Volume\":23100,\"Date\":\"2025-02-25 01:06:00 PM\"},{\"ScripCode\":35817,\"Open\":667.25,\"Close\":668.1,\"High\":668.1,\"Low\":667.25,\"Volume\":17325,\"Date\":\"2025-02-25 01:07:00 PM\"},{\"ScripCode\":35817,\"Open\":668,\"Close\":668.25,\"High\":668.25,\"Low\":668,\"Volume\":18150,\"Date\":\"2025-02-25 01:08:00 PM\"},{\"ScripCode\":35817,\"Open\":668.25,\"Close\":668.55,\"High\":668.55,\"Low\":668.25,\"Volume\":12375,\"Date\":\"2025-02-25 01:09:00 PM\"},{\"ScripCode\":35817,\"Open\":668.9,\"Close\":668.55,\"High\":669.2,\"Low\":668.55,\"Volume\":29700,\"Date\":\"2025-02-25 01:10:00 PM\"},{\"ScripCode\":35817,\"Open\":668.9,\"Close\":668.55,\"High\":668.9,\"Low\":668.55,\"Volume\":41250,\"Date\":\"2025-02-25 01:11:00 PM\"},{\"ScripCode\":35817,\"Open\":668.45,\"Close\":668.25,\"High\":668.55,\"Low\":668.25,\"Volume\":15675,\"Date\":\"2025-02-25 01:12:00 PM\"},{\"ScripCode\":35817,\"Open\":668.25,\"Close\":668.15,\"High\":668.25,\"Low\":668.15,\"Volume\":14850,\"Date\":\"2025-02-25 01:13:00 PM\"},{\"ScripCode\":35817,\"Open\":668,\"Close\":667.5,\"High\":668,\"Low\":667.5,\"Volume\":15675,\"Date\":\"2025-02-25 01:14:00 PM\"},{\"ScripCode\":35817,\"Open\":667.5,\"Close\":667,\"High\":667.5,\"Low\":667,\"Volume\":15675,\"Date\":\"2025-02-25 01:15:00 PM\"},{\"ScripCode\":35817,\"Open\":667.15,\"Close\":666.75,\"High\":667.25,\"Low\":666.75,\"Volume\":24750,\"Date\":\"2025-02-25 01:16:00 PM\"},{\"ScripCode\":35817,\"Open\":666.75,\"Close\":667,\"High\":667,\"Low\":666.75,\"Volume\":25575,\"Date\":\"2025-02-25 01:17:00 PM\"},{\"ScripCode\":35817,\"Open\":666.7,\"Close\":666.7,\"High\":666.7,\"Low\":666.7,\"Volume\":18975,\"Date\":\"2025-02-25 01:18:00 PM\"},{\"ScripCode\":35817,\"Open\":666.7,\"Close\":666.7,\"High\":666.7,\"Low\":666.7,\"Volume\":26400,\"Date\":\"2025-02-25 01:19:00 PM\"},{\"ScripCode\":35817,\"Open\":666.5,\"Close\":666,\"High\":666.5,\"Low\":665.9,\"Volume\":37125,\"Date\":\"2025-02-25 01:20:00 PM\"},{\"ScripCode\":35817,\"Open\":666,\"Close\":666,\"High\":666,\"Low\":666,\"Volume\":21450,\"Date\":\"2025-02-25 01:21:00 PM\"},{\"ScripCode\":35817,\"Open\":665.85,\"Close\":665.65,\"High\":665.9,\"Low\":665.65,\"Volume\":32175,\"Date\":\"2025-02-25 01:22:00 PM\"},{\"ScripCode\":35817,\"Open\":665.65,\"Close\":665.2,\"High\":665.65,\"Low\":665,\"Volume\":47850,\"Date\":\"2025-02-25 01:23:00 PM\"},{\"ScripCode\":35817,\"Open\":665.45,\"Close\":665.8,\"High\":665.8,\"Low\":665.45,\"Volume\":15675,\"Date\":\"2025-02-25 01:24:00 PM\"},{\"ScripCode\":35817,\"Open\":665.75,\"Close\":665.2,\"High\":665.75,\"Low\":665,\"Volume\":47850,\"Date\":\"2025-02-25 01:25:00 PM\"},{\"ScripCode\":35817,\"Open\":665.2,\"Close\":664.5,\"High\":665.2,\"Low\":664.5,\"Volume\":36300,\"Date\":\"2025-02-25 01:26:00 PM\"},{\"ScripCode\":35817,\"Open\":664.55,\"Close\":664.55,\"High\":664.55,\"Low\":664.55,\"Volume\":28050,\"Date\":\"2025-02-25 01:27:00 PM\"},{\"ScripCode\":35817,\"Open\":664.6,\"Close\":664.6,\"High\":664.6,\"Low\":664.6,\"Volume\":14025,\"Date\":\"2025-02-25 01:28:00 PM\"},{\"ScripCode\":35817,\"Open\":664.6,\"Close\":664.7,\"High\":664.7,\"Low\":664.6,\"Volume\":10725,\"Date\":\"2025-02-25 01:29:00 PM\"},{\"ScripCode\":35817,\"Open\":664.55,\"Close\":664.55,\"High\":664.55,\"Low\":664.55,\"Volume\":9075,\"Date\":\"2025-02-25 01:30:00 PM\"},{\"ScripCode\":35817,\"Open\":664.55,\"Close\":664.8,\"High\":664.8,\"Low\":664.55,\"Volume\":23925,\"Date\":\"2025-02-25 01:31:00 PM\"},{\"ScripCode\":35817,\"Open\":665.45,\"Close\":665.35,\"High\":665.55,\"Low\":665.35,\"Volume\":23100,\"Date\":\"2025-02-25 01:32:00 PM\"},{\"ScripCode\":35817,\"Open\":665.5,\"Close\":665.95,\"High\":665.95,\"Low\":665.5,\"Volume\":14850,\"Date\":\"2025-02-25 01:33:00 PM\"},{\"ScripCode\":35817,\"Open\":665.9,\"Close\":666.05,\"High\":666.05,\"Low\":665.9,\"Volume\":9075,\"Date\":\"2025-02-25 01:34:00 PM\"},{\"ScripCode\":35817,\"Open\":666.2,\"Close\":665.9,\"High\":666.2,\"Low\":665.9,\"Volume\":21450,\"Date\":\"2025-02-25 01:35:00 PM\"},{\"ScripCode\":35817,\"Open\":665.5,\"Close\":665.25,\"High\":665.5,\"Low\":665.25,\"Volume\":9900,\"Date\":\"2025-02-25 01:36:00 PM\"},{\"ScripCode\":35817,\"Open\":665.25,\"Close\":665.35,\"High\":665.35,\"Low\":665.25,\"Volume\":8250,\"Date\":\"2025-02-25 01:37:00 PM\"},{\"ScripCode\":35817,\"Open\":665.35,\"Close\":665.8,\"High\":665.8,\"Low\":665.35,\"Volume\":16500,\"Date\":\"2025-02-25 01:38:00 PM\"},{\"ScripCode\":35817,\"Open\":665.25,\"Close\":665.2,\"High\":665.25,\"Low\":665.15,\"Volume\":85800,\"Date\":\"2025-02-25 01:39:00 PM\"},{\"ScripCode\":35817,\"Open\":665.15,\"Close\":664.95,\"High\":665.15,\"Low\":664.95,\"Volume\":110550,\"Date\":\"2025-02-25 01:40:00 PM\"},{\"ScripCode\":35817,\"Open\":665.15,\"Close\":664.9,\"High\":665.15,\"Low\":664.9,\"Volume\":13200,\"Date\":\"2025-02-25 01:41:00 PM\"},{\"ScripCode\":35817,\"Open\":665.1,\"Close\":665.3,\"High\":665.4,\"Low\":665.1,\"Volume\":84150,\"Date\":\"2025-02-25 01:42:00 PM\"},{\"ScripCode\":35817,\"Open\":665.5,\"Close\":665.5,\"High\":665.55,\"Low\":665.5,\"Volume\":96525,\"Date\":\"2025-02-25 01:43:00 PM\"},{\"ScripCode\":35817,\"Open\":665.05,\"Close\":665.15,\"High\":665.15,\"Low\":665.05,\"Volume\":34650,\"Date\":\"2025-02-25 01:44:00 PM\"},{\"ScripCode\":35817,\"Open\":665.1,\"Close\":665.1,\"High\":665.1,\"Low\":665.1,\"Volume\":12375,\"Date\":\"2025-02-25 01:45:00 PM\"},{\"ScripCode\":35817,\"Open\":664.8,\"Close\":664.95,\"High\":664.95,\"Low\":664.55,\"Volume\":20625,\"Date\":\"2025-02-25 01:46:00 PM\"},{\"ScripCode\":35817,\"Open\":664.95,\"Close\":664.95,\"High\":664.95,\"Low\":664.95,\"Volume\":15675,\"Date\":\"2025-02-25 01:47:00 PM\"},{\"ScripCode\":35817,\"Open\":665.1,\"Close\":664.75,\"High\":665.1,\"Low\":664.75,\"Volume\":10725,\"Date\":\"2025-02-25 01:48:00 PM\"},{\"ScripCode\":35817,\"Open\":664.75,\"Close\":664.85,\"High\":664.85,\"Low\":664.75,\"Volume\":20625,\"Date\":\"2025-02-25 01:49:00 PM\"},{\"ScripCode\":35817,\"Open\":664.75,\"Close\":664.6,\"High\":664.75,\"Low\":664.6,\"Volume\":37950,\"Date\":\"2025-02-25 01:50:00 PM\"},{\"ScripCode\":35817,\"Open\":664.45,\"Close\":664.95,\"High\":664.95,\"Low\":664.45,\"Volume\":18975,\"Date\":\"2025-02-25 01:51:00 PM\"},{\"ScripCode\":35817,\"Open\":664.75,\"Close\":664.75,\"High\":664.75,\"Low\":664.75,\"Volume\":8250,\"Date\":\"2025-02-25 01:52:00 PM\"},{\"ScripCode\":35817,\"Open\":664.75,\"Close\":664.7,\"High\":664.75,\"Low\":664.7,\"Volume\":14025,\"Date\":\"2025-02-25 01:53:00 PM\"},{\"ScripCode\":35817,\"Open\":664.7,\"Close\":664,\"High\":664.7,\"Low\":664,\"Volume\":18150,\"Date\":\"2025-02-25 01:54:00 PM\"},{\"ScripCode\":35817,\"Open\":664.1,\"Close\":663.9,\"High\":664.1,\"Low\":663.9,\"Volume\":16500,\"Date\":\"2025-02-25 01:55:00 PM\"},{\"ScripCode\":35817,\"Open\":663.85,\"Close\":663.9,\"High\":663.9,\"Low\":663.85,\"Volume\":18975,\"Date\":\"2025-02-25 01:56:00 PM\"},{\"ScripCode\":35817,\"Open\":663.9,\"Close\":664,\"High\":664,\"Low\":663.75,\"Volume\":7425,\"Date\":\"2025-02-25 01:57:00 PM\"},{\"ScripCode\":35817,\"Open\":664,\"Close\":664.4,\"High\":664.4,\"Low\":664,\"Volume\":14025,\"Date\":\"2025-02-25 01:58:00 PM\"},{\"ScripCode\":35817,\"Open\":664.4,\"Close\":664.45,\"High\":664.45,\"Low\":664.4,\"Volume\":13200,\"Date\":\"2025-02-25 01:59:00 PM\"},{\"ScripCode\":35817,\"Open\":664.6,\"Close\":664.9,\"High\":664.9,\"Low\":664.6,\"Volume\":9900,\"Date\":\"2025-02-25 02:00:00 PM\"},{\"ScripCode\":35817,\"Open\":665,\"Close\":665.05,\"High\":665.05,\"Low\":665,\"Volume\":8250,\"Date\":\"2025-02-25 02:01:00 PM\"},{\"ScripCode\":35817,\"Open\":665.05,\"Close\":665.2,\"High\":665.25,\"Low\":665.05,\"Volume\":9900,\"Date\":\"2025-02-25 02:02:00 PM\"},{\"ScripCode\":35817,\"Open\":665.3,\"Close\":665.55,\"High\":665.55,\"Low\":665.3,\"Volume\":13200,\"Date\":\"2025-02-25 02:03:00 PM\"},{\"ScripCode\":35817,\"Open\":665.55,\"Close\":664.85,\"High\":665.55,\"Low\":664.85,\"Volume\":23100,\"Date\":\"2025-02-25 02:04:00 PM\"},{\"ScripCode\":35817,\"Open\":664.45,\"Close\":664.25,\"High\":664.45,\"Low\":664.25,\"Volume\":33825,\"Date\":\"2025-02-25 02:05:00 PM\"},{\"ScripCode\":35817,\"Open\":664.35,\"Close\":664.1,\"High\":664.35,\"Low\":664.1,\"Volume\":29700,\"Date\":\"2025-02-25 02:06:00 PM\"},{\"ScripCode\":35817,\"Open\":664.25,\"Close\":664,\"High\":664.25,\"Low\":664,\"Volume\":9075,\"Date\":\"2025-02-25 02:07:00 PM\"},{\"ScripCode\":35817,\"Open\":664,\"Close\":663.95,\"High\":664,\"Low\":663.75,\"Volume\":14025,\"Date\":\"2025-02-25 02:08:00 PM\"},{\"ScripCode\":35817,\"Open\":664,\"Close\":663.55,\"High\":664.4,\"Low\":663.55,\"Volume\":28875,\"Date\":\"2025-02-25 02:09:00 PM\"},{\"ScripCode\":35817,\"Open\":663.55,\"Close\":663.6,\"High\":663.6,\"Low\":663.35,\"Volume\":13200,\"Date\":\"2025-02-25 02:10:00 PM\"},{\"ScripCode\":35817,\"Open\":663.25,\"Close\":663.6,\"High\":663.6,\"Low\":663.25,\"Volume\":23925,\"Date\":\"2025-02-25 02:11:00 PM\"},{\"ScripCode\":35817,\"Open\":663.6,\"Close\":664.5,\"High\":664.5,\"Low\":663.6,\"Volume\":37950,\"Date\":\"2025-02-25 02:12:00 PM\"},{\"ScripCode\":35817,\"Open\":664.6,\"Close\":664.85,\"High\":664.85,\"Low\":664.6,\"Volume\":13200,\"Date\":\"2025-02-25 02:13:00 PM\"},{\"ScripCode\":35817,\"Open\":665.05,\"Close\":664.55,\"High\":665.05,\"Low\":664.55,\"Volume\":15675,\"Date\":\"2025-02-25 02:14:00 PM\"},{\"ScripCode\":35817,\"Open\":664.55,\"Close\":664.75,\"High\":664.85,\"Low\":664.55,\"Volume\":12375,\"Date\":\"2025-02-25 02:15:00 PM\"},{\"ScripCode\":35817,\"Open\":665.05,\"Close\":664.65,\"High\":665.05,\"Low\":664.65,\"Volume\":14850,\"Date\":\"2025-02-25 02:16:00 PM\"},{\"ScripCode\":35817,\"Open\":664.65,\"Close\":664.55,\"High\":665,\"Low\":664.55,\"Volume\":38775,\"Date\":\"2025-02-25 02:17:00 PM\"},{\"ScripCode\":35817,\"Open\":664.85,\"Close\":664.1,\"High\":664.85,\"Low\":664,\"Volume\":16500,\"Date\":\"2025-02-25 02:18:00 PM\"},{\"ScripCode\":35817,\"Open\":664.1,\"Close\":663.35,\"High\":664.1,\"Low\":663.35,\"Volume\":9900,\"Date\":\"2025-02-25 02:19:00 PM\"},{\"ScripCode\":35817,\"Open\":663.65,\"Close\":663.8,\"High\":663.8,\"Low\":663.65,\"Volume\":8250,\"Date\":\"2025-02-25 02:20:00 PM\"},{\"ScripCode\":35817,\"Open\":663.7,\"Close\":663.7,\"High\":663.7,\"Low\":663.6,\"Volume\":29700,\"Date\":\"2025-02-25 02:21:00 PM\"},{\"ScripCode\":35817,\"Open\":663.85,\"Close\":664.35,\"High\":664.35,\"Low\":663.85,\"Volume\":11550,\"Date\":\"2025-02-25 02:22:00 PM\"},{\"ScripCode\":35817,\"Open\":664.4,\"Close\":664.2,\"High\":664.4,\"Low\":664.2,\"Volume\":13200,\"Date\":\"2025-02-25 02:23:00 PM\"},{\"ScripCode\":35817,\"Open\":663.85,\"Close\":663.9,\"High\":664,\"Low\":663.85,\"Volume\":27225,\"Date\":\"2025-02-25 02:24:00 PM\"},{\"ScripCode\":35817,\"Open\":664.15,\"Close\":664.15,\"High\":664.15,\"Low\":664,\"Volume\":43725,\"Date\":\"2025-02-25 02:25:00 PM\"},{\"ScripCode\":35817,\"Open\":664.3,\"Close\":664.25,\"High\":664.3,\"Low\":664.25,\"Volume\":12375,\"Date\":\"2025-02-25 02:26:00 PM\"},{\"ScripCode\":35817,\"Open\":664.35,\"Close\":664.35,\"High\":664.35,\"Low\":664.3,\"Volume\":10725,\"Date\":\"2025-02-25 02:27:00 PM\"},{\"ScripCode\":35817,\"Open\":664.25,\"Close\":663.3,\"High\":664.45,\"Low\":663.3,\"Volume\":23925,\"Date\":\"2025-02-25 02:28:00 PM\"},{\"ScripCode\":35817,\"Open\":663.6,\"Close\":663.6,\"High\":663.7,\"Low\":663.6,\"Volume\":39600,\"Date\":\"2025-02-25 02:29:00 PM\"},{\"ScripCode\":35817,\"Open\":663.5,\"Close\":663.45,\"High\":663.5,\"Low\":663.45,\"Volume\":47025,\"Date\":\"2025-02-25 02:30:00 PM\"},{\"ScripCode\":35817,\"Open\":663.45,\"Close\":663.55,\"High\":663.55,\"Low\":663.45,\"Volume\":18975,\"Date\":\"2025-02-25 02:31:00 PM\"},{\"ScripCode\":35817,\"Open\":663.95,\"Close\":663.6,\"High\":663.95,\"Low\":663.6,\"Volume\":36300,\"Date\":\"2025-02-25 02:32:00 PM\"},{\"ScripCode\":35817,\"Open\":663.65,\"Close\":663.7,\"High\":663.7,\"Low\":663.65,\"Volume\":14850,\"Date\":\"2025-02-25 02:33:00 PM\"},{\"ScripCode\":35817,\"Open\":663.7,\"Close\":663.9,\"High\":663.9,\"Low\":663.7,\"Volume\":17325,\"Date\":\"2025-02-25 02:34:00 PM\"},{\"ScripCode\":35817,\"Open\":664,\"Close\":664.3,\"High\":664.3,\"Low\":664,\"Volume\":17325,\"Date\":\"2025-02-25 02:35:00 PM\"},{\"ScripCode\":35817,\"Open\":664,\"Close\":663.7,\"High\":664,\"Low\":663.7,\"Volume\":18975,\"Date\":\"2025-02-25 02:36:00 PM\"},{\"ScripCode\":35817,\"Open\":663.7,\"Close\":663.9,\"High\":663.9,\"Low\":663.65,\"Volume\":18150,\"Date\":\"2025-02-25 02:37:00 PM\"},{\"ScripCode\":35817,\"Open\":664.5,\"Close\":664.15,\"High\":664.5,\"Low\":664.15,\"Volume\":27225,\"Date\":\"2025-02-25 02:38:00 PM\"},{\"ScripCode\":35817,\"Open\":664.1,\"Close\":664.05,\"High\":664.1,\"Low\":664,\"Volume\":28050,\"Date\":\"2025-02-25 02:39:00 PM\"},{\"ScripCode\":35817,\"Open\":664.05,\"Close\":663.45,\"High\":664.05,\"Low\":662.8,\"Volume\":70125,\"Date\":\"2025-02-25 02:40:00 PM\"},{\"ScripCode\":35817,\"Open\":663.5,\"Close\":663.4,\"High\":663.5,\"Low\":663.4,\"Volume\":17325,\"Date\":\"2025-02-25 02:41:00 PM\"},{\"ScripCode\":35817,\"Open\":663.4,\"Close\":663.65,\"High\":663.65,\"Low\":663.4,\"Volume\":9075,\"Date\":\"2025-02-25 02:42:00 PM\"},{\"ScripCode\":35817,\"Open\":663.35,\"Close\":663.45,\"High\":663.45,\"Low\":663.15,\"Volume\":63525,\"Date\":\"2025-02-25 02:43:00 PM\"},{\"ScripCode\":35817,\"Open\":663.6,\"Close\":663.6,\"High\":663.6,\"Low\":663.6,\"Volume\":14025,\"Date\":\"2025-02-25 02:44:00 PM\"},{\"ScripCode\":35817,\"Open\":663.6,\"Close\":663.35,\"High\":663.6,\"Low\":663.35,\"Volume\":14850,\"Date\":\"2025-02-25 02:45:00 PM\"},{\"ScripCode\":35817,\"Open\":663.25,\"Close\":663.4,\"High\":663.4,\"Low\":663.25,\"Volume\":17325,\"Date\":\"2025-02-25 02:46:00 PM\"},{\"ScripCode\":35817,\"Open\":663.65,\"Close\":663.45,\"High\":663.65,\"Low\":663.45,\"Volume\":23925,\"Date\":\"2025-02-25 02:47:00 PM\"},{\"ScripCode\":35817,\"Open\":663.25,\"Close\":662.8,\"High\":663.25,\"Low\":662.8,\"Volume\":51975,\"Date\":\"2025-02-25 02:48:00 PM\"},{\"ScripCode\":35817,\"Open\":662.4,\"Close\":662.7,\"High\":662.85,\"Low\":662.2,\"Volume\":42075,\"Date\":\"2025-02-25 02:49:00 PM\"},{\"ScripCode\":35817,\"Open\":662.7,\"Close\":663.2,\"High\":663.3,\"Low\":662.55,\"Volume\":20625,\"Date\":\"2025-02-25 02:50:00 PM\"},{\"ScripCode\":35817,\"Open\":663.35,\"Close\":663.5,\"High\":663.5,\"Low\":663.35,\"Volume\":14850,\"Date\":\"2025-02-25 02:51:00 PM\"},{\"ScripCode\":35817,\"Open\":663.45,\"Close\":663.45,\"High\":663.45,\"Low\":663.45,\"Volume\":14850,\"Date\":\"2025-02-25 02:52:00 PM\"},{\"ScripCode\":35817,\"Open\":663.25,\"Close\":662.95,\"High\":663.25,\"Low\":662.95,\"Volume\":14025,\"Date\":\"2025-02-25 02:53:00 PM\"},{\"ScripCode\":35817,\"Open\":662.7,\"Close\":662.7,\"High\":662.7,\"Low\":662.7,\"Volume\":11550,\"Date\":\"2025-02-25 02:54:00 PM\"},{\"ScripCode\":35817,\"Open\":662.35,\"Close\":662.6,\"High\":662.6,\"Low\":662.35,\"Volume\":27225,\"Date\":\"2025-02-25 02:55:00 PM\"},{\"ScripCode\":35817,\"Open\":662.55,\"Close\":662.05,\"High\":662.55,\"Low\":662,\"Volume\":53625,\"Date\":\"2025-02-25 02:56:00 PM\"},{\"ScripCode\":35817,\"Open\":661.8,\"Close\":661,\"High\":662,\"Low\":660.9,\"Volume\":149325,\"Date\":\"2025-02-25 02:57:00 PM\"},{\"ScripCode\":35817,\"Open\":661,\"Close\":661.25,\"High\":661.45,\"Low\":661,\"Volume\":27225,\"Date\":\"2025-02-25 02:58:00 PM\"},{\"ScripCode\":35817,\"Open\":661.3,\"Close\":661.5,\"High\":661.7,\"Low\":661.3,\"Volume\":27225,\"Date\":\"2025-02-25 02:59:00 PM\"},{\"ScripCode\":35817,\"Open\":661.5,\"Close\":662,\"High\":662,\"Low\":661.5,\"Volume\":22275,\"Date\":\"2025-02-25 03:00:00 PM\"},{\"ScripCode\":35817,\"Open\":662.35,\"Close\":661.55,\"High\":662.35,\"Low\":661.4,\"Volume\":42075,\"Date\":\"2025-02-25 03:01:00 PM\"},{\"ScripCode\":35817,\"Open\":661.55,\"Close\":661.25,\"High\":661.55,\"Low\":661.25,\"Volume\":25575,\"Date\":\"2025-02-25 03:02:00 PM\"},{\"ScripCode\":35817,\"Open\":661.35,\"Close\":661.45,\"High\":661.45,\"Low\":661.2,\"Volume\":23925,\"Date\":\"2025-02-25 03:03:00 PM\"},{\"ScripCode\":35817,\"Open\":661.3,\"Close\":661.8,\"High\":661.8,\"Low\":661,\"Volume\":101475,\"Date\":\"2025-02-25 03:04:00 PM\"},{\"ScripCode\":35817,\"Open\":661.95,\"Close\":661.6,\"High\":662,\"Low\":661.5,\"Volume\":21450,\"Date\":\"2025-02-25 03:05:00 PM\"},{\"ScripCode\":35817,\"Open\":661.6,\"Close\":661.85,\"High\":661.85,\"Low\":661.6,\"Volume\":16500,\"Date\":\"2025-02-25 03:06:00 PM\"},{\"ScripCode\":35817,\"Open\":661.45,\"Close\":660.45,\"High\":661.45,\"Low\":660.45,\"Volume\":61050,\"Date\":\"2025-02-25 03:07:00 PM\"},{\"ScripCode\":35817,\"Open\":660.55,\"Close\":660.4,\"High\":660.65,\"Low\":660.4,\"Volume\":63525,\"Date\":\"2025-02-25 03:08:00 PM\"},{\"ScripCode\":35817,\"Open\":660.55,\"Close\":660.55,\"High\":660.55,\"Low\":660.55,\"Volume\":22275,\"Date\":\"2025-02-25 03:09:00 PM\"},{\"ScripCode\":35817,\"Open\":661,\"Close\":661.55,\"High\":661.55,\"Low\":661,\"Volume\":48675,\"Date\":\"2025-02-25 03:10:00 PM\"},{\"ScripCode\":35817,\"Open\":661.8,\"Close\":661.9,\"High\":661.9,\"Low\":661.8,\"Volume\":38775,\"Date\":\"2025-02-25 03:11:00 PM\"},{\"ScripCode\":35817,\"Open\":661.75,\"Close\":661.75,\"High\":661.75,\"Low\":661.75,\"Volume\":20625,\"Date\":\"2025-02-25 03:12:00 PM\"},{\"ScripCode\":35817,\"Open\":661.7,\"Close\":661.6,\"High\":661.95,\"Low\":661.6,\"Volume\":30525,\"Date\":\"2025-02-25 03:13:00 PM\"},{\"ScripCode\":35817,\"Open\":661.5,\"Close\":661.55,\"High\":661.7,\"Low\":661.5,\"Volume\":30525,\"Date\":\"2025-02-25 03:14:00 PM\"},{\"ScripCode\":35817,\"Open\":661.65,\"Close\":661.95,\"High\":661.95,\"Low\":661.65,\"Volume\":25575,\"Date\":\"2025-02-25 03:15:00 PM\"},{\"ScripCode\":35817,\"Open\":661.85,\"Close\":661.3,\"High\":661.85,\"Low\":661.2,\"Volume\":38775,\"Date\":\"2025-02-25 03:16:00 PM\"},{\"ScripCode\":35817,\"Open\":661.35,\"Close\":661.75,\"High\":662.35,\"Low\":661.3,\"Volume\":94050,\"Date\":\"2025-02-25 03:17:00 PM\"},{\"ScripCode\":35817,\"Open\":661.75,\"Close\":661.55,\"High\":661.75,\"Low\":661.3,\"Volume\":26400,\"Date\":\"2025-02-25 03:18:00 PM\"},{\"ScripCode\":35817,\"Open\":661.5,\"Close\":661.4,\"High\":661.7,\"Low\":661.35,\"Volume\":25575,\"Date\":\"2025-02-25 03:19:00 PM\"},{\"ScripCode\":35817,\"Open\":659.05,\"Close\":660.7,\"High\":660.8,\"Low\":659.05,\"Volume\":193875,\"Date\":\"2025-02-25 03:20:00 PM\"},{\"ScripCode\":35817,\"Open\":660.5,\"Close\":660.05,\"High\":660.65,\"Low\":660.05,\"Volume\":71775,\"Date\":\"2025-02-25 03:21:00 PM\"},{\"ScripCode\":35817,\"Open\":660.05,\"Close\":661,\"High\":661,\"Low\":660.05,\"Volume\":56925,\"Date\":\"2025-02-25 03:22:00 PM\"},{\"ScripCode\":35817,\"Open\":661.2,\"Close\":660.55,\"High\":661.3,\"Low\":660.55,\"Volume\":39600,\"Date\":\"2025-02-25 03:23:00 PM\"},{\"ScripCode\":35817,\"Open\":660.8,\"Close\":661.35,\"High\":661.5,\"Low\":660.8,\"Volume\":56100,\"Date\":\"2025-02-25 03:24:00 PM\"},{\"ScripCode\":35817,\"Open\":661.25,\"Close\":661.1,\"High\":661.35,\"Low\":660.75,\"Volume\":65175,\"Date\":\"2025-02-25 03:25:00 PM\"},{\"ScripCode\":35817,\"Open\":661,\"Close\":660.65,\"High\":661,\"Low\":660.55,\"Volume\":24750,\"Date\":\"2025-02-25 03:26:00 PM\"},{\"ScripCode\":35817,\"Open\":660.55,\"Close\":660.35,\"High\":660.55,\"Low\":660.1,\"Volume\":18975,\"Date\":\"2025-02-25 03:27:00 PM\"},{\"ScripCode\":35817,\"Open\":660.25,\"Close\":660.3,\"High\":660.3,\"Low\":660.25,\"Volume\":21450,\"Date\":\"2025-02-25 03:28:00 PM\"},{\"ScripCode\":35817,\"Open\":660.4,\"Close\":660.15,\"High\":660.5,\"Low\":659.65,\"Volume\":35475,\"Date\":\"2025-02-25 03:29:00 PM\"},{\"ScripCode\":35817,\"Open\":660.15,\"Close\":658.05,\"High\":665,\"Low\":658.05,\"Volume\":77550,\"Date\":\"2025-02-27 09:15:00 AM\"},{\"ScripCode\":35817,\"Open\":658.2,\"Close\":658.3,\"High\":660,\"Low\":657,\"Volume\":89925,\"Date\":\"2025-02-27 09:16:00 AM\"},{\"ScripCode\":35817,\"Open\":658.5,\"Close\":661,\"High\":661.65,\"Low\":658.15,\"Volume\":78375,\"Date\":\"2025-02-27 09:17:00 AM\"},{\"ScripCode\":35817,\"Open\":661.25,\"Close\":661.45,\"High\":661.7,\"Low\":659.1,\"Volume\":158400,\"Date\":\"2025-02-27 09:18:00 AM\"},{\"ScripCode\":35817,\"Open\":661.1,\"Close\":660.7,\"High\":663.15,\"Low\":660.2,\"Volume\":140250,\"Date\":\"2025-02-27 09:19:00 AM\"},{\"ScripCode\":35817,\"Open\":660,\"Close\":660.15,\"High\":660.8,\"Low\":660,\"Volume\":44550,\"Date\":\"2025-02-27 09:20:00 AM\"},{\"ScripCode\":35817,\"Open\":660.5,\"Close\":659.2,\"High\":660.5,\"Low\":658.7,\"Volume\":53625,\"Date\":\"2025-02-27 09:21:00 AM\"},{\"ScripCode\":35817,\"Open\":659.75,\"Close\":658.5,\"High\":659.75,\"Low\":657.75,\"Volume\":39600,\"Date\":\"2025-02-27 09:22:00 AM\"},{\"ScripCode\":35817,\"Open\":658.5,\"Close\":656.85,\"High\":658.5,\"Low\":656.4,\"Volume\":56925,\"Date\":\"2025-02-27 09:23:00 AM\"},{\"ScripCode\":35817,\"Open\":657.05,\"Close\":656.15,\"High\":657.05,\"Low\":655.3,\"Volume\":88275,\"Date\":\"2025-02-27 09:24:00 AM\"},{\"ScripCode\":35817,\"Open\":656.1,\"Close\":658.55,\"High\":659.25,\"Low\":656.1,\"Volume\":64350,\"Date\":\"2025-02-27 09:25:00 AM\"},{\"ScripCode\":35817,\"Open\":658.7,\"Close\":659.15,\"High\":659.65,\"Low\":658.3,\"Volume\":75900,\"Date\":\"2025-02-27 09:26:00 AM\"},{\"ScripCode\":35817,\"Open\":659.3,\"Close\":660,\"High\":660,\"Low\":658.7,\"Volume\":59400,\"Date\":\"2025-02-27 09:27:00 AM\"},{\"ScripCode\":35817,\"Open\":660,\"Close\":659.6,\"High\":660.4,\"Low\":659.5,\"Volume\":22275,\"Date\":\"2025-02-27 09:28:00 AM\"},{\"ScripCode\":35817,\"Open\":659.6,\"Close\":659.95,\"High\":660,\"Low\":658.5,\"Volume\":62700,\"Date\":\"2025-02-27 09:29:00 AM\"},{\"ScripCode\":35817,\"Open\":659.7,\"Close\":659.55,\"High\":660,\"Low\":659.2,\"Volume\":24750,\"Date\":\"2025-02-27 09:30:00 AM\"},{\"ScripCode\":35817,\"Open\":658.9,\"Close\":658.2,\"High\":658.9,\"Low\":657,\"Volume\":53625,\"Date\":\"2025-02-27 09:31:00 AM\"},{\"ScripCode\":35817,\"Open\":658.05,\"Close\":658.45,\"High\":658.7,\"Low\":657.75,\"Volume\":37125,\"Date\":\"2025-02-27 09:32:00 AM\"},{\"ScripCode\":35817,\"Open\":658.65,\"Close\":659.8,\"High\":661.85,\"Low\":658.65,\"Volume\":77550,\"Date\":\"2025-02-27 09:33:00 AM\"},{\"ScripCode\":35817,\"Open\":659.75,\"Close\":658.65,\"High\":660.2,\"Low\":658.65,\"Volume\":71775,\"Date\":\"2025-02-27 09:34:00 AM\"},{\"ScripCode\":35817,\"Open\":659.15,\"Close\":659.25,\"High\":659.65,\"Low\":658.65,\"Volume\":81675,\"Date\":\"2025-02-27 09:35:00 AM\"},{\"ScripCode\":35817,\"Open\":659.05,\"Close\":660.35,\"High\":660.95,\"Low\":658.7,\"Volume\":113850,\"Date\":\"2025-02-27 09:36:00 AM\"},{\"ScripCode\":35817,\"Open\":660.6,\"Close\":658.15,\"High\":660.6,\"Low\":658.15,\"Volume\":61875,\"Date\":\"2025-02-27 09:37:00 AM\"},{\"ScripCode\":35817,\"Open\":658,\"Close\":655.4,\"High\":658.1,\"Low\":655.25,\"Volume\":63525,\"Date\":\"2025-02-27 09:38:00 AM\"},{\"ScripCode\":35817,\"Open\":655.25,\"Close\":654.85,\"High\":655.35,\"Low\":654.3,\"Volume\":59400,\"Date\":\"2025-02-27 09:39:00 AM\"},{\"ScripCode\":35817,\"Open\":654.65,\"Close\":656.45,\"High\":656.45,\"Low\":654.6,\"Volume\":67650,\"Date\":\"2025-02-27 09:40:00 AM\"},{\"ScripCode\":35817,\"Open\":656.65,\"Close\":656.3,\"High\":656.85,\"Low\":655.95,\"Volume\":63525,\"Date\":\"2025-02-27 09:41:00 AM\"},{\"ScripCode\":35817,\"Open\":656.65,\"Close\":656.6,\"High\":656.65,\"Low\":656.1,\"Volume\":36300,\"Date\":\"2025-02-27 09:42:00 AM\"},{\"ScripCode\":35817,\"Open\":656.6,\"Close\":655.9,\"High\":656.7,\"Low\":655.7,\"Volume\":26400,\"Date\":\"2025-02-27 09:43:00 AM\"},{\"ScripCode\":35817,\"Open\":656,\"Close\":656.35,\"High\":656.35,\"Low\":656,\"Volume\":28875,\"Date\":\"2025-02-27 09:44:00 AM\"},{\"ScripCode\":35817,\"Open\":656.25,\"Close\":656.35,\"High\":656.7,\"Low\":656.15,\"Volume\":28050,\"Date\":\"2025-02-27 09:45:00 AM\"},{\"ScripCode\":35817,\"Open\":656.35,\"Close\":657,\"High\":657,\"Low\":656.35,\"Volume\":55275,\"Date\":\"2025-02-27 09:46:00 AM\"},{\"ScripCode\":35817,\"Open\":657,\"Close\":655,\"High\":657,\"Low\":655,\"Volume\":38775,\"Date\":\"2025-02-27 09:47:00 AM\"},{\"ScripCode\":35817,\"Open\":655.25,\"Close\":655.25,\"High\":655.6,\"Low\":655.1,\"Volume\":18975,\"Date\":\"2025-02-27 09:48:00 AM\"},{\"ScripCode\":35817,\"Open\":655.8,\"Close\":654.95,\"High\":655.8,\"Low\":654.95,\"Volume\":19800,\"Date\":\"2025-02-27 09:49:00 AM\"},{\"ScripCode\":35817,\"Open\":654.95,\"Close\":655.15,\"High\":655.55,\"Low\":654.95,\"Volume\":42900,\"Date\":\"2025-02-27 09:50:00 AM\"},{\"ScripCode\":35817,\"Open\":655.15,\"Close\":654.35,\"High\":655.15,\"Low\":654.35,\"Volume\":26400,\"Date\":\"2025-02-27 09:51:00 AM\"},{\"ScripCode\":35817,\"Open\":654.35,\"Close\":655.35,\"High\":655.35,\"Low\":654.35,\"Volume\":20625,\"Date\":\"2025-02-27 09:52:00 AM\"},{\"ScripCode\":35817,\"Open\":655.55,\"Close\":654.55,\"High\":656,\"Low\":654.55,\"Volume\":47850,\"Date\":\"2025-02-27 09:53:00 AM\"},{\"ScripCode\":35817,\"Open\":655,\"Close\":654.5,\"High\":655,\"Low\":654.4,\"Volume\":37950,\"Date\":\"2025-02-27 09:54:00 AM\"},{\"ScripCode\":35817,\"Open\":654.2,\"Close\":654.35,\"High\":655,\"Low\":654,\"Volume\":88275,\"Date\":\"2025-02-27 09:55:00 AM\"},{\"ScripCode\":35817,\"Open\":654.25,\"Close\":654.35,\"High\":654.45,\"Low\":653.7,\"Volume\":42075,\"Date\":\"2025-02-27 09:56:00 AM\"},{\"ScripCode\":35817,\"Open\":654.55,\"Close\":655,\"High\":655.15,\"Low\":654.5,\"Volume\":36300,\"Date\":\"2025-02-27 09:57:00 AM\"},{\"ScripCode\":35817,\"Open\":655.05,\"Close\":655.75,\"High\":655.9,\"Low\":655.05,\"Volume\":37950,\"Date\":\"2025-02-27 09:58:00 AM\"},{\"ScripCode\":35817,\"Open\":655.75,\"Close\":654.7,\"High\":655.75,\"Low\":654.7,\"Volume\":24750,\"Date\":\"2025-02-27 09:59:00 AM\"},{\"ScripCode\":35817,\"Open\":654.7,\"Close\":654.45,\"High\":654.9,\"Low\":654.4,\"Volume\":11550,\"Date\":\"2025-02-27 10:00:00 AM\"},{\"ScripCode\":35817,\"Open\":654.5,\"Close\":653.7,\"High\":654.5,\"Low\":653.7,\"Volume\":20625,\"Date\":\"2025-02-27 10:01:00 AM\"},{\"ScripCode\":35817,\"Open\":653.9,\"Close\":653.6,\"High\":654.1,\"Low\":653.5,\"Volume\":38775,\"Date\":\"2025-02-27 10:02:00 AM\"},{\"ScripCode\":35817,\"Open\":653.6,\"Close\":653.05,\"High\":653.6,\"Low\":652.35,\"Volume\":80850,\"Date\":\"2025-02-27 10:03:00 AM\"},{\"ScripCode\":35817,\"Open\":653.1,\"Close\":653.5,\"High\":653.55,\"Low\":653.05,\"Volume\":51150,\"Date\":\"2025-02-27 10:04:00 AM\"},{\"ScripCode\":35817,\"Open\":653.6,\"Close\":654.3,\"High\":654.65,\"Low\":653.4,\"Volume\":50325,\"Date\":\"2025-02-27 10:05:00 AM\"},{\"ScripCode\":35817,\"Open\":654.15,\"Close\":654.15,\"High\":654.5,\"Low\":654.15,\"Volume\":18975,\"Date\":\"2025-02-27 10:06:00 AM\"},{\"ScripCode\":35817,\"Open\":654,\"Close\":653.55,\"High\":654,\"Low\":653.5,\"Volume\":26400,\"Date\":\"2025-02-27 10:07:00 AM\"},{\"ScripCode\":35817,\"Open\":653.15,\"Close\":653.75,\"High\":653.75,\"Low\":653.1,\"Volume\":14850,\"Date\":\"2025-02-27 10:08:00 AM\"},{\"ScripCode\":35817,\"Open\":654.05,\"Close\":655.9,\"High\":655.9,\"Low\":654.05,\"Volume\":114675,\"Date\":\"2025-02-27 10:09:00 AM\"},{\"ScripCode\":35817,\"Open\":655.95,\"Close\":655.9,\"High\":656.65,\"Low\":655.9,\"Volume\":47850,\"Date\":\"2025-02-27 10:10:00 AM\"},{\"ScripCode\":35817,\"Open\":655.9,\"Close\":655.6,\"High\":655.9,\"Low\":655.4,\"Volume\":13200,\"Date\":\"2025-02-27 10:11:00 AM\"},{\"ScripCode\":35817,\"Open\":655.6,\"Close\":656.25,\"High\":656.35,\"Low\":655.3,\"Volume\":18975,\"Date\":\"2025-02-27 10:12:00 AM\"},{\"ScripCode\":35817,\"Open\":655.85,\"Close\":655.85,\"High\":656.1,\"Low\":655.5,\"Volume\":28875,\"Date\":\"2025-02-27 10:13:00 AM\"},{\"ScripCode\":35817,\"Open\":655.6,\"Close\":656.1,\"High\":656.1,\"Low\":655.55,\"Volume\":18150,\"Date\":\"2025-02-27 10:14:00 AM\"},{\"ScripCode\":35817,\"Open\":656.1,\"Close\":655.7,\"High\":656.1,\"Low\":655.55,\"Volume\":23925,\"Date\":\"2025-02-27 10:15:00 AM\"},{\"ScripCode\":35817,\"Open\":655.4,\"Close\":655.2,\"High\":655.4,\"Low\":655.1,\"Volume\":24750,\"Date\":\"2025-02-27 10:16:00 AM\"},{\"ScripCode\":35817,\"Open\":655.4,\"Close\":655.95,\"High\":655.95,\"Low\":655.4,\"Volume\":12375,\"Date\":\"2025-02-27 10:17:00 AM\"},{\"ScripCode\":35817,\"Open\":655.85,\"Close\":655.5,\"High\":655.85,\"Low\":655.3,\"Volume\":9075,\"Date\":\"2025-02-27 10:18:00 AM\"},{\"ScripCode\":35817,\"Open\":655.75,\"Close\":656.5,\"High\":656.5,\"Low\":655.75,\"Volume\":28875,\"Date\":\"2025-02-27 10:19:00 AM\"},{\"ScripCode\":35817,\"Open\":656.5,\"Close\":655.6,\"High\":656.5,\"Low\":655.6,\"Volume\":20625,\"Date\":\"2025-02-27 10:20:00 AM\"},{\"ScripCode\":35817,\"Open\":655.6,\"Close\":655.3,\"High\":655.6,\"Low\":655,\"Volume\":14850,\"Date\":\"2025-02-27 10:21:00 AM\"},{\"ScripCode\":35817,\"Open\":654.95,\"Close\":654.05,\"High\":654.95,\"Low\":654,\"Volume\":41250,\"Date\":\"2025-02-27 10:22:00 AM\"},{\"ScripCode\":35817,\"Open\":653.7,\"Close\":653.7,\"High\":654.2,\"Low\":653.7,\"Volume\":18150,\"Date\":\"2025-02-27 10:23:00 AM\"},{\"ScripCode\":35817,\"Open\":653.95,\"Close\":653.8,\"High\":654.2,\"Low\":653.65,\"Volume\":18975,\"Date\":\"2025-02-27 10:24:00 AM\"},{\"ScripCode\":35817,\"Open\":653.8,\"Close\":654.2,\"High\":654.2,\"Low\":653.7,\"Volume\":15675,\"Date\":\"2025-02-27 10:25:00 AM\"},{\"ScripCode\":35817,\"Open\":654.2,\"Close\":654.5,\"High\":654.9,\"Low\":654.1,\"Volume\":32175,\"Date\":\"2025-02-27 10:26:00 AM\"},{\"ScripCode\":35817,\"Open\":654.5,\"Close\":654.4,\"High\":654.7,\"Low\":654.35,\"Volume\":27225,\"Date\":\"2025-02-27 10:27:00 AM\"},{\"ScripCode\":35817,\"Open\":654.45,\"Close\":655.1,\"High\":655.4,\"Low\":654.45,\"Volume\":20625,\"Date\":\"2025-02-27 10:28:00 AM\"},{\"ScripCode\":35817,\"Open\":655,\"Close\":655.45,\"High\":655.45,\"Low\":654.65,\"Volume\":46200,\"Date\":\"2025-02-27 10:29:00 AM\"},{\"ScripCode\":35817,\"Open\":655.45,\"Close\":656.15,\"High\":656.3,\"Low\":655.45,\"Volume\":41250,\"Date\":\"2025-02-27 10:30:00 AM\"},{\"ScripCode\":35817,\"Open\":656.15,\"Close\":656.45,\"High\":656.45,\"Low\":656.15,\"Volume\":17325,\"Date\":\"2025-02-27 10:31:00 AM\"},{\"ScripCode\":35817,\"Open\":656.4,\"Close\":656.5,\"High\":656.5,\"Low\":656.1,\"Volume\":24750,\"Date\":\"2025-02-27 10:32:00 AM\"},{\"ScripCode\":35817,\"Open\":656.5,\"Close\":656.5,\"High\":656.75,\"Low\":656.25,\"Volume\":49500,\"Date\":\"2025-02-27 10:33:00 AM\"},{\"ScripCode\":35817,\"Open\":656.5,\"Close\":655.85,\"High\":656.75,\"Low\":655.85,\"Volume\":52800,\"Date\":\"2025-02-27 10:34:00 AM\"},{\"ScripCode\":35817,\"Open\":655.85,\"Close\":656.2,\"High\":656.4,\"Low\":655.55,\"Volume\":44550,\"Date\":\"2025-02-27 10:35:00 AM\"},{\"ScripCode\":35817,\"Open\":655.95,\"Close\":655.85,\"High\":656.6,\"Low\":655.85,\"Volume\":26400,\"Date\":\"2025-02-27 10:36:00 AM\"},{\"ScripCode\":35817,\"Open\":656,\"Close\":656.2,\"High\":656.2,\"Low\":655.85,\"Volume\":21450,\"Date\":\"2025-02-27 10:37:00 AM\"},{\"ScripCode\":35817,\"Open\":656.2,\"Close\":656.65,\"High\":656.8,\"Low\":656.2,\"Volume\":39600,\"Date\":\"2025-02-27 10:38:00 AM\"},{\"ScripCode\":35817,\"Open\":655.95,\"Close\":656.4,\"High\":656.4,\"Low\":655.85,\"Volume\":48675,\"Date\":\"2025-02-27 10:39:00 AM\"},{\"ScripCode\":35817,\"Open\":656.45,\"Close\":656.95,\"High\":657.05,\"Low\":656.45,\"Volume\":145200,\"Date\":\"2025-02-27 10:40:00 AM\"},{\"ScripCode\":35817,\"Open\":656.8,\"Close\":657.35,\"High\":657.7,\"Low\":656.75,\"Volume\":50325,\"Date\":\"2025-02-27 10:41:00 AM\"},{\"ScripCode\":35817,\"Open\":656.85,\"Close\":657.5,\"High\":657.8,\"Low\":656.75,\"Volume\":61050,\"Date\":\"2025-02-27 10:42:00 AM\"},{\"ScripCode\":35817,\"Open\":657.25,\"Close\":657,\"High\":657.5,\"Low\":657,\"Volume\":19800,\"Date\":\"2025-02-27 10:43:00 AM\"},{\"ScripCode\":35817,\"Open\":656.95,\"Close\":657.2,\"High\":657.2,\"Low\":656.95,\"Volume\":20625,\"Date\":\"2025-02-27 10:44:00 AM\"},{\"ScripCode\":35817,\"Open\":657.2,\"Close\":655.65,\"High\":657.2,\"Low\":655.6,\"Volume\":61875,\"Date\":\"2025-02-27 10:45:00 AM\"},{\"ScripCode\":35817,\"Open\":655.55,\"Close\":655,\"High\":655.55,\"Low\":655,\"Volume\":37950,\"Date\":\"2025-02-27 10:46:00 AM\"},{\"ScripCode\":35817,\"Open\":654.8,\"Close\":654.9,\"High\":654.9,\"Low\":654.25,\"Volume\":38775,\"Date\":\"2025-02-27 10:47:00 AM\"},{\"ScripCode\":35817,\"Open\":654.95,\"Close\":654.7,\"High\":655,\"Low\":654.05,\"Volume\":56100,\"Date\":\"2025-02-27 10:48:00 AM\"},{\"ScripCode\":35817,\"Open\":654.75,\"Close\":654.45,\"High\":654.9,\"Low\":654.35,\"Volume\":51150,\"Date\":\"2025-02-27 10:49:00 AM\"},{\"ScripCode\":35817,\"Open\":654.45,\"Close\":655.55,\"High\":655.8,\"Low\":654.2,\"Volume\":26400,\"Date\":\"2025-02-27 10:50:00 AM\"},{\"ScripCode\":35817,\"Open\":655.4,\"Close\":656.15,\"High\":656.15,\"Low\":655.35,\"Volume\":14850,\"Date\":\"2025-02-27 10:51:00 AM\"},{\"ScripCode\":35817,\"Open\":655.9,\"Close\":655.5,\"High\":656.1,\"Low\":655.5,\"Volume\":27225,\"Date\":\"2025-02-27 10:52:00 AM\"},{\"ScripCode\":35817,\"Open\":655.4,\"Close\":655.7,\"High\":655.95,\"Low\":655.4,\"Volume\":35475,\"Date\":\"2025-02-27 10:53:00 AM\"},{\"ScripCode\":35817,\"Open\":655.75,\"Close\":655.4,\"High\":655.75,\"Low\":655.05,\"Volume\":42075,\"Date\":\"2025-02-27 10:54:00 AM\"},{\"ScripCode\":35817,\"Open\":655.35,\"Close\":655.7,\"High\":655.7,\"Low\":655.15,\"Volume\":23100,\"Date\":\"2025-02-27 10:55:00 AM\"},{\"ScripCode\":35817,\"Open\":655.4,\"Close\":654.4,\"High\":655.8,\"Low\":654.4,\"Volume\":32175,\"Date\":\"2025-02-27 10:56:00 AM\"},{\"ScripCode\":35817,\"Open\":654.55,\"Close\":654.9,\"High\":655.05,\"Low\":654.55,\"Volume\":138600,\"Date\":\"2025-02-27 10:57:00 AM\"},{\"ScripCode\":35817,\"Open\":654.9,\"Close\":655.2,\"High\":655.2,\"Low\":654.55,\"Volume\":51975,\"Date\":\"2025-02-27 10:58:00 AM\"},{\"ScripCode\":35817,\"Open\":654.75,\"Close\":654.35,\"High\":655.1,\"Low\":654.35,\"Volume\":23100,\"Date\":\"2025-02-27 10:59:00 AM\"},{\"ScripCode\":35817,\"Open\":654.35,\"Close\":655.05,\"High\":655.05,\"Low\":654.35,\"Volume\":17325,\"Date\":\"2025-02-27 11:00:00 AM\"},{\"ScripCode\":35817,\"Open\":655.1,\"Close\":655.4,\"High\":655.5,\"Low\":655,\"Volume\":23925,\"Date\":\"2025-02-27 11:01:00 AM\"},{\"ScripCode\":35817,\"Open\":655.2,\"Close\":655.85,\"High\":655.9,\"Low\":655.2,\"Volume\":17325,\"Date\":\"2025-02-27 11:02:00 AM\"},{\"ScripCode\":35817,\"Open\":655.85,\"Close\":654.95,\"High\":655.85,\"Low\":654.65,\"Volume\":23100,\"Date\":\"2025-02-27 11:03:00 AM\"},{\"ScripCode\":35817,\"Open\":654.95,\"Close\":655.1,\"High\":655.15,\"Low\":654.75,\"Volume\":9075,\"Date\":\"2025-02-27 11:04:00 AM\"},{\"ScripCode\":35817,\"Open\":655.1,\"Close\":655.75,\"High\":655.75,\"Low\":655.1,\"Volume\":9900,\"Date\":\"2025-02-27 11:05:00 AM\"},{\"ScripCode\":35817,\"Open\":655.9,\"Close\":656.75,\"High\":656.75,\"Low\":655.9,\"Volume\":52800,\"Date\":\"2025-02-27 11:06:00 AM\"},{\"ScripCode\":35817,\"Open\":656.5,\"Close\":656.2,\"High\":656.85,\"Low\":656.2,\"Volume\":24750,\"Date\":\"2025-02-27 11:07:00 AM\"},{\"ScripCode\":35817,\"Open\":656.2,\"Close\":656.15,\"High\":656.85,\"Low\":656.15,\"Volume\":20625,\"Date\":\"2025-02-27 11:08:00 AM\"},{\"ScripCode\":35817,\"Open\":656.15,\"Close\":656.55,\"High\":656.55,\"Low\":656.15,\"Volume\":9075,\"Date\":\"2025-02-27 11:09:00 AM\"},{\"ScripCode\":35817,\"Open\":656.8,\"Close\":655.6,\"High\":656.8,\"Low\":655.5,\"Volume\":28050,\"Date\":\"2025-02-27 11:10:00 AM\"},{\"ScripCode\":35817,\"Open\":655.6,\"Close\":655.45,\"High\":655.95,\"Low\":655.25,\"Volume\":31350,\"Date\":\"2025-02-27 11:11:00 AM\"},{\"ScripCode\":35817,\"Open\":655.75,\"Close\":655,\"High\":656.2,\"Low\":655,\"Volume\":17325,\"Date\":\"2025-02-27 11:12:00 AM\"},{\"ScripCode\":35817,\"Open\":654.95,\"Close\":655.25,\"High\":655.85,\"Low\":654.8,\"Volume\":29700,\"Date\":\"2025-02-27 11:13:00 AM\"},{\"ScripCode\":35817,\"Open\":655.55,\"Close\":655.5,\"High\":655.85,\"Low\":655.1,\"Volume\":28875,\"Date\":\"2025-02-27 11:14:00 AM\"},{\"ScripCode\":35817,\"Open\":655.2,\"Close\":655.5,\"High\":655.5,\"Low\":655.15,\"Volume\":9900,\"Date\":\"2025-02-27 11:15:00 AM\"},{\"ScripCode\":35817,\"Open\":655.5,\"Close\":655.15,\"High\":655.5,\"Low\":655.1,\"Volume\":9075,\"Date\":\"2025-02-27 11:16:00 AM\"},{\"ScripCode\":35817,\"Open\":655.25,\"Close\":655.1,\"High\":655.5,\"Low\":654.7,\"Volume\":13200,\"Date\":\"2025-02-27 11:17:00 AM\"},{\"ScripCode\":35817,\"Open\":655.1,\"Close\":655,\"High\":655.1,\"Low\":654.5,\"Volume\":27225,\"Date\":\"2025-02-27 11:18:00 AM\"},{\"ScripCode\":35817,\"Open\":655.05,\"Close\":655,\"High\":655.35,\"Low\":654.65,\"Volume\":37125,\"Date\":\"2025-02-27 11:19:00 AM\"},{\"ScripCode\":35817,\"Open\":654.55,\"Close\":655.1,\"High\":655.2,\"Low\":654.55,\"Volume\":27225,\"Date\":\"2025-02-27 11:20:00 AM\"},{\"ScripCode\":35817,\"Open\":655.15,\"Close\":654.8,\"High\":655.35,\"Low\":654.8,\"Volume\":33825,\"Date\":\"2025-02-27 11:21:00 AM\"},{\"ScripCode\":35817,\"Open\":655.15,\"Close\":654.9,\"High\":655.25,\"Low\":654.9,\"Volume\":52800,\"Date\":\"2025-02-27 11:22:00 AM\"},{\"ScripCode\":35817,\"Open\":654.9,\"Close\":655.15,\"High\":655.15,\"Low\":654.85,\"Volume\":26400,\"Date\":\"2025-02-27 11:23:00 AM\"},{\"ScripCode\":35817,\"Open\":654.9,\"Close\":654.7,\"High\":655.15,\"Low\":654.4,\"Volume\":33825,\"Date\":\"2025-02-27 11:24:00 AM\"},{\"ScripCode\":35817,\"Open\":654.6,\"Close\":654.45,\"High\":654.7,\"Low\":654,\"Volume\":36300,\"Date\":\"2025-02-27 11:25:00 AM\"},{\"ScripCode\":35817,\"Open\":654.65,\"Close\":654.2,\"High\":655.1,\"Low\":654.2,\"Volume\":42075,\"Date\":\"2025-02-27 11:26:00 AM\"},{\"ScripCode\":35817,\"Open\":654.2,\"Close\":654.5,\"High\":654.6,\"Low\":653.8,\"Volume\":23925,\"Date\":\"2025-02-27 11:27:00 AM\"},{\"ScripCode\":35817,\"Open\":654.4,\"Close\":654.85,\"High\":655.1,\"Low\":654.4,\"Volume\":35475,\"Date\":\"2025-02-27 11:28:00 AM\"},{\"ScripCode\":35817,\"Open\":654.85,\"Close\":654.5,\"High\":655.1,\"Low\":654.5,\"Volume\":61875,\"Date\":\"2025-02-27 11:29:00 AM\"},{\"ScripCode\":35817,\"Open\":654.25,\"Close\":652.8,\"High\":654.25,\"Low\":652.75,\"Volume\":166650,\"Date\":\"2025-02-27 11:30:00 AM\"},{\"ScripCode\":35817,\"Open\":652.35,\"Close\":653,\"High\":653.3,\"Low\":652.35,\"Volume\":23100,\"Date\":\"2025-02-27 11:31:00 AM\"},{\"ScripCode\":35817,\"Open\":653,\"Close\":653.7,\"High\":653.7,\"Low\":652.75,\"Volume\":21450,\"Date\":\"2025-02-27 11:32:00 AM\"},{\"ScripCode\":35817,\"Open\":653.7,\"Close\":653.15,\"High\":653.7,\"Low\":653.1,\"Volume\":9075,\"Date\":\"2025-02-27 11:33:00 AM\"},{\"ScripCode\":35817,\"Open\":653,\"Close\":653.25,\"High\":653.25,\"Low\":653,\"Volume\":17325,\"Date\":\"2025-02-27 11:34:00 AM\"},{\"ScripCode\":35817,\"Open\":652.65,\"Close\":653,\"High\":653,\"Low\":652.55,\"Volume\":9900,\"Date\":\"2025-02-27 11:35:00 AM\"},{\"ScripCode\":35817,\"Open\":652.85,\"Close\":653,\"High\":653,\"Low\":652.55,\"Volume\":16500,\"Date\":\"2025-02-27 11:36:00 AM\"},{\"ScripCode\":35817,\"Open\":653,\"Close\":652.8,\"High\":653.3,\"Low\":652.8,\"Volume\":5775,\"Date\":\"2025-02-27 11:37:00 AM\"},{\"ScripCode\":35817,\"Open\":652.75,\"Close\":653,\"High\":653.1,\"Low\":652.7,\"Volume\":9075,\"Date\":\"2025-02-27 11:38:00 AM\"},{\"ScripCode\":35817,\"Open\":652.75,\"Close\":653.5,\"High\":653.7,\"Low\":652.75,\"Volume\":10725,\"Date\":\"2025-02-27 11:39:00 AM\"},{\"ScripCode\":35817,\"Open\":653.5,\"Close\":653.5,\"High\":653.7,\"Low\":653.5,\"Volume\":7425,\"Date\":\"2025-02-27 11:40:00 AM\"},{\"ScripCode\":35817,\"Open\":653.8,\"Close\":653.75,\"High\":653.8,\"Low\":653.55,\"Volume\":4950,\"Date\":\"2025-02-27 11:41:00 AM\"},{\"ScripCode\":35817,\"Open\":653.75,\"Close\":653.45,\"High\":653.75,\"Low\":653.45,\"Volume\":4950,\"Date\":\"2025-02-27 11:42:00 AM\"},{\"ScripCode\":35817,\"Open\":653.45,\"Close\":653,\"High\":653.45,\"Low\":653,\"Volume\":23100,\"Date\":\"2025-02-27 11:43:00 AM\"},{\"ScripCode\":35817,\"Open\":653.2,\"Close\":653.25,\"High\":653.8,\"Low\":653.2,\"Volume\":27225,\"Date\":\"2025-02-27 11:44:00 AM\"},{\"ScripCode\":35817,\"Open\":653.15,\"Close\":653.25,\"High\":653.7,\"Low\":653.15,\"Volume\":18975,\"Date\":\"2025-02-27 11:45:00 AM\"},{\"ScripCode\":35817,\"Open\":653.25,\"Close\":653.5,\"High\":653.55,\"Low\":652.9,\"Volume\":13200,\"Date\":\"2025-02-27 11:46:00 AM\"},{\"ScripCode\":35817,\"Open\":653.5,\"Close\":653.2,\"High\":653.5,\"Low\":653.2,\"Volume\":2475,\"Date\":\"2025-02-27 11:47:00 AM\"},{\"ScripCode\":35817,\"Open\":653.2,\"Close\":653.1,\"High\":653.45,\"Low\":653.05,\"Volume\":16500,\"Date\":\"2025-02-27 11:48:00 AM\"},{\"ScripCode\":35817,\"Open\":653.45,\"Close\":653.6,\"High\":653.6,\"Low\":653.2,\"Volume\":9075,\"Date\":\"2025-02-27 11:49:00 AM\"},{\"ScripCode\":35817,\"Open\":653.6,\"Close\":653.55,\"High\":653.75,\"Low\":653.35,\"Volume\":9075,\"Date\":\"2025-02-27 11:50:00 AM\"},{\"ScripCode\":35817,\"Open\":653.6,\"Close\":653.75,\"High\":653.8,\"Low\":653.4,\"Volume\":37125,\"Date\":\"2025-02-27 11:51:00 AM\"},{\"ScripCode\":35817,\"Open\":653.65,\"Close\":653.6,\"High\":653.75,\"Low\":653.55,\"Volume\":21450,\"Date\":\"2025-02-27 11:52:00 AM\"},{\"ScripCode\":35817,\"Open\":653.65,\"Close\":653.65,\"High\":653.65,\"Low\":653.4,\"Volume\":33825,\"Date\":\"2025-02-27 11:53:00 AM\"},{\"ScripCode\":35817,\"Open\":653.55,\"Close\":653.3,\"High\":653.55,\"Low\":653.25,\"Volume\":18975,\"Date\":\"2025-02-27 11:54:00 AM\"},{\"ScripCode\":35817,\"Open\":653.3,\"Close\":652.7,\"High\":653.65,\"Low\":652.7,\"Volume\":22275,\"Date\":\"2025-02-27 11:55:00 AM\"},{\"ScripCode\":35817,\"Open\":652.7,\"Close\":653.05,\"High\":653.1,\"Low\":652.45,\"Volume\":15675,\"Date\":\"2025-02-27 11:56:00 AM\"},{\"ScripCode\":35817,\"Open\":653.1,\"Close\":652.75,\"High\":653.1,\"Low\":652.75,\"Volume\":9075,\"Date\":\"2025-02-27 11:57:00 AM\"},{\"ScripCode\":35817,\"Open\":652.75,\"Close\":652.25,\"High\":652.8,\"Low\":651.9,\"Volume\":47850,\"Date\":\"2025-02-27 11:58:00 AM\"},{\"ScripCode\":35817,\"Open\":652.1,\"Close\":651.5,\"High\":652.25,\"Low\":651.5,\"Volume\":19800,\"Date\":\"2025-02-27 11:59:00 AM\"},{\"ScripCode\":35817,\"Open\":651,\"Close\":651.75,\"High\":652.15,\"Low\":651,\"Volume\":61050,\"Date\":\"2025-02-27 12:00:00 PM\"},{\"ScripCode\":35817,\"Open\":652.1,\"Close\":651,\"High\":652.1,\"Low\":651,\"Volume\":41250,\"Date\":\"2025-02-27 12:01:00 PM\"},{\"ScripCode\":35817,\"Open\":651.1,\"Close\":650,\"High\":651.3,\"Low\":649.35,\"Volume\":211200,\"Date\":\"2025-02-27 12:02:00 PM\"},{\"ScripCode\":35817,\"Open\":649.95,\"Close\":649.7,\"High\":650.25,\"Low\":649.6,\"Volume\":51150,\"Date\":\"2025-02-27 12:03:00 PM\"},{\"ScripCode\":35817,\"Open\":649.5,\"Close\":649.35,\"High\":649.75,\"Low\":649.35,\"Volume\":12375,\"Date\":\"2025-02-27 12:04:00 PM\"},{\"ScripCode\":35817,\"Open\":649.2,\"Close\":649.5,\"High\":649.9,\"Low\":649.2,\"Volume\":25575,\"Date\":\"2025-02-27 12:05:00 PM\"},{\"ScripCode\":35817,\"Open\":649.3,\"Close\":649.15,\"High\":649.45,\"Low\":649,\"Volume\":15675,\"Date\":\"2025-02-27 12:06:00 PM\"},{\"ScripCode\":35817,\"Open\":649.15,\"Close\":649.05,\"High\":649.4,\"Low\":649,\"Volume\":16500,\"Date\":\"2025-02-27 12:07:00 PM\"},{\"ScripCode\":35817,\"Open\":649.05,\"Close\":648.3,\"High\":649.05,\"Low\":648,\"Volume\":33000,\"Date\":\"2025-02-27 12:08:00 PM\"},{\"ScripCode\":35817,\"Open\":648.2,\"Close\":648.45,\"High\":648.6,\"Low\":648,\"Volume\":39600,\"Date\":\"2025-02-27 12:09:00 PM\"},{\"ScripCode\":35817,\"Open\":648.45,\"Close\":649,\"High\":649,\"Low\":648.45,\"Volume\":7425,\"Date\":\"2025-02-27 12:10:00 PM\"},{\"ScripCode\":35817,\"Open\":648.7,\"Close\":648.15,\"High\":648.7,\"Low\":648.15,\"Volume\":7425,\"Date\":\"2025-02-27 12:11:00 PM\"},{\"ScripCode\":35817,\"Open\":648,\"Close\":647.9,\"High\":648.1,\"Low\":647.9,\"Volume\":7425,\"Date\":\"2025-02-27 12:12:00 PM\"},{\"ScripCode\":35817,\"Open\":647.9,\"Close\":648.8,\"High\":648.8,\"Low\":647.9,\"Volume\":22275,\"Date\":\"2025-02-27 12:13:00 PM\"},{\"ScripCode\":35817,\"Open\":648.8,\"Close\":647.2,\"High\":648.8,\"Low\":646.7,\"Volume\":93225,\"Date\":\"2025-02-27 12:14:00 PM\"},{\"ScripCode\":35817,\"Open\":647.45,\"Close\":647.65,\"High\":648,\"Low\":647.45,\"Volume\":35475,\"Date\":\"2025-02-27 12:15:00 PM\"},{\"ScripCode\":35817,\"Open\":647.65,\"Close\":647.75,\"High\":647.85,\"Low\":647.45,\"Volume\":18150,\"Date\":\"2025-02-27 12:16:00 PM\"},{\"ScripCode\":35817,\"Open\":648,\"Close\":648.3,\"High\":648.3,\"Low\":647.95,\"Volume\":17325,\"Date\":\"2025-02-27 12:17:00 PM\"},{\"ScripCode\":35817,\"Open\":648.45,\"Close\":648.05,\"High\":648.45,\"Low\":648.05,\"Volume\":8250,\"Date\":\"2025-02-27 12:18:00 PM\"},{\"ScripCode\":35817,\"Open\":648.25,\"Close\":647.6,\"High\":648.25,\"Low\":647.6,\"Volume\":5775,\"Date\":\"2025-02-27 12:19:00 PM\"},{\"ScripCode\":35817,\"Open\":647.65,\"Close\":647.5,\"High\":647.8,\"Low\":647.5,\"Volume\":14025,\"Date\":\"2025-02-27 12:20:00 PM\"},{\"ScripCode\":35817,\"Open\":647.5,\"Close\":648.05,\"High\":648.05,\"Low\":647.35,\"Volume\":14025,\"Date\":\"2025-02-27 12:21:00 PM\"},{\"ScripCode\":35817,\"Open\":647.35,\"Close\":648.35,\"High\":648.35,\"Low\":647.35,\"Volume\":19800,\"Date\":\"2025-02-27 12:22:00 PM\"},{\"ScripCode\":35817,\"Open\":648.05,\"Close\":647.95,\"High\":648.4,\"Low\":647.95,\"Volume\":7425,\"Date\":\"2025-02-27 12:23:00 PM\"},{\"ScripCode\":35817,\"Open\":647.95,\"Close\":648.7,\"High\":648.7,\"Low\":647.95,\"Volume\":26400,\"Date\":\"2025-02-27 12:24:00 PM\"},{\"ScripCode\":35817,\"Open\":648.5,\"Close\":648.9,\"High\":648.9,\"Low\":648.2,\"Volume\":21450,\"Date\":\"2025-02-27 12:25:00 PM\"},{\"ScripCode\":35817,\"Open\":649,\"Close\":649.15,\"High\":649.4,\"Low\":648.9,\"Volume\":80025,\"Date\":\"2025-02-27 12:26:00 PM\"},{\"ScripCode\":35817,\"Open\":648.9,\"Close\":649.2,\"High\":649.25,\"Low\":648.9,\"Volume\":11550,\"Date\":\"2025-02-27 12:27:00 PM\"},{\"ScripCode\":35817,\"Open\":649.25,\"Close\":649.35,\"High\":649.55,\"Low\":649.25,\"Volume\":47025,\"Date\":\"2025-02-27 12:28:00 PM\"},{\"ScripCode\":35817,\"Open\":649.35,\"Close\":649.05,\"High\":649.35,\"Low\":649.05,\"Volume\":9075,\"Date\":\"2025-02-27 12:29:00 PM\"},{\"ScripCode\":35817,\"Open\":648.65,\"Close\":648.4,\"High\":648.7,\"Low\":648.4,\"Volume\":13200,\"Date\":\"2025-02-27 12:30:00 PM\"},{\"ScripCode\":35817,\"Open\":648.45,\"Close\":648.5,\"High\":648.5,\"Low\":648.4,\"Volume\":6600,\"Date\":\"2025-02-27 12:31:00 PM\"},{\"ScripCode\":35817,\"Open\":648.45,\"Close\":648,\"High\":648.45,\"Low\":647.6,\"Volume\":22275,\"Date\":\"2025-02-27 12:32:00 PM\"},{\"ScripCode\":35817,\"Open\":648,\"Close\":648.6,\"High\":648.75,\"Low\":648,\"Volume\":11550,\"Date\":\"2025-02-27 12:33:00 PM\"},{\"ScripCode\":35817,\"Open\":648.6,\"Close\":649.1,\"High\":649.1,\"Low\":648.6,\"Volume\":16500,\"Date\":\"2025-02-27 12:34:00 PM\"},{\"ScripCode\":35817,\"Open\":648.85,\"Close\":647.8,\"High\":648.85,\"Low\":647.8,\"Volume\":35475,\"Date\":\"2025-02-27 12:35:00 PM\"},{\"ScripCode\":35817,\"Open\":647.85,\"Close\":647.05,\"High\":647.9,\"Low\":646.5,\"Volume\":87450,\"Date\":\"2025-02-27 12:36:00 PM\"},{\"ScripCode\":35817,\"Open\":647.05,\"Close\":646.85,\"High\":647.1,\"Low\":646.6,\"Volume\":16500,\"Date\":\"2025-02-27 12:37:00 PM\"},{\"ScripCode\":35817,\"Open\":646.85,\"Close\":647.85,\"High\":647.85,\"Low\":646.65,\"Volume\":25575,\"Date\":\"2025-02-27 12:38:00 PM\"},{\"ScripCode\":35817,\"Open\":647.85,\"Close\":647.75,\"High\":648.05,\"Low\":647.55,\"Volume\":21450,\"Date\":\"2025-02-27 12:39:00 PM\"},{\"ScripCode\":35817,\"Open\":647.7,\"Close\":647.5,\"High\":647.7,\"Low\":647.3,\"Volume\":21450,\"Date\":\"2025-02-27 12:40:00 PM\"},{\"ScripCode\":35817,\"Open\":647.5,\"Close\":647.35,\"High\":647.5,\"Low\":647,\"Volume\":22275,\"Date\":\"2025-02-27 12:41:00 PM\"},{\"ScripCode\":35817,\"Open\":647.5,\"Close\":647.65,\"High\":647.65,\"Low\":647.25,\"Volume\":29700,\"Date\":\"2025-02-27 12:42:00 PM\"},{\"ScripCode\":35817,\"Open\":647.7,\"Close\":647.55,\"High\":647.9,\"Low\":647.25,\"Volume\":26400,\"Date\":\"2025-02-27 12:43:00 PM\"},{\"ScripCode\":35817,\"Open\":647.45,\"Close\":647.45,\"High\":647.45,\"Low\":647.45,\"Volume\":2475,\"Date\":\"2025-02-27 12:44:00 PM\"},{\"ScripCode\":35817,\"Open\":647.5,\"Close\":647.85,\"High\":647.85,\"Low\":647.5,\"Volume\":23925,\"Date\":\"2025-02-27 12:45:00 PM\"},{\"ScripCode\":35817,\"Open\":647.85,\"Close\":647.9,\"High\":648,\"Low\":647.85,\"Volume\":41250,\"Date\":\"2025-02-27 12:46:00 PM\"},{\"ScripCode\":35817,\"Open\":647.8,\"Close\":648.1,\"High\":648.25,\"Low\":647.8,\"Volume\":28875,\"Date\":\"2025-02-27 12:47:00 PM\"},{\"ScripCode\":35817,\"Open\":648.1,\"Close\":647.85,\"High\":648.25,\"Low\":647.7,\"Volume\":15675,\"Date\":\"2025-02-27 12:48:00 PM\"},{\"ScripCode\":35817,\"Open\":647.55,\"Close\":647.05,\"High\":647.6,\"Low\":647.05,\"Volume\":18150,\"Date\":\"2025-02-27 12:49:00 PM\"},{\"ScripCode\":35817,\"Open\":647.05,\"Close\":647,\"High\":647.1,\"Low\":647,\"Volume\":28050,\"Date\":\"2025-02-27 12:50:00 PM\"},{\"ScripCode\":35817,\"Open\":646.9,\"Close\":647.5,\"High\":647.85,\"Low\":646.85,\"Volume\":26400,\"Date\":\"2025-02-27 12:51:00 PM\"},{\"ScripCode\":35817,\"Open\":647.5,\"Close\":647,\"High\":647.6,\"Low\":647,\"Volume\":12375,\"Date\":\"2025-02-27 12:52:00 PM\"},{\"ScripCode\":35817,\"Open\":647,\"Close\":647,\"High\":647.3,\"Low\":647,\"Volume\":26400,\"Date\":\"2025-02-27 12:53:00 PM\"},{\"ScripCode\":35817,\"Open\":647,\"Close\":647.25,\"High\":647.4,\"Low\":647,\"Volume\":32175,\"Date\":\"2025-02-27 12:54:00 PM\"},{\"ScripCode\":35817,\"Open\":647.05,\"Close\":647.1,\"High\":647.2,\"Low\":647,\"Volume\":6600,\"Date\":\"2025-02-27 12:55:00 PM\"},{\"ScripCode\":35817,\"Open\":647.1,\"Close\":647.1,\"High\":647.25,\"Low\":647.1,\"Volume\":16500,\"Date\":\"2025-02-27 12:56:00 PM\"},{\"ScripCode\":35817,\"Open\":647.15,\"Close\":648.1,\"High\":648.1,\"Low\":647.15,\"Volume\":127050,\"Date\":\"2025-02-27 12:57:00 PM\"},{\"ScripCode\":35817,\"Open\":648.1,\"Close\":648.15,\"High\":648.15,\"Low\":647.9,\"Volume\":9075,\"Date\":\"2025-02-27 12:58:00 PM\"},{\"ScripCode\":35817,\"Open\":648.1,\"Close\":648.05,\"High\":648.35,\"Low\":647.8,\"Volume\":33825,\"Date\":\"2025-02-27 12:59:00 PM\"},{\"ScripCode\":35817,\"Open\":648.1,\"Close\":648.65,\"High\":648.65,\"Low\":648.1,\"Volume\":13200,\"Date\":\"2025-02-27 01:00:00 PM\"},{\"ScripCode\":35817,\"Open\":648.4,\"Close\":648,\"High\":648.45,\"Low\":648,\"Volume\":13200,\"Date\":\"2025-02-27 01:01:00 PM\"},{\"ScripCode\":35817,\"Open\":648,\"Close\":647.8,\"High\":648.05,\"Low\":647.8,\"Volume\":18975,\"Date\":\"2025-02-27 01:02:00 PM\"},{\"ScripCode\":35817,\"Open\":647.8,\"Close\":647.75,\"High\":647.95,\"Low\":647.7,\"Volume\":11550,\"Date\":\"2025-02-27 01:03:00 PM\"},{\"ScripCode\":35817,\"Open\":647.5,\"Close\":647.55,\"High\":647.7,\"Low\":647.25,\"Volume\":16500,\"Date\":\"2025-02-27 01:04:00 PM\"},{\"ScripCode\":35817,\"Open\":647.45,\"Close\":647.95,\"High\":648.2,\"Low\":647.3,\"Volume\":16500,\"Date\":\"2025-02-27 01:05:00 PM\"},{\"ScripCode\":35817,\"Open\":647.95,\"Close\":647.55,\"High\":647.95,\"Low\":647.35,\"Volume\":32175,\"Date\":\"2025-02-27 01:06:00 PM\"},{\"ScripCode\":35817,\"Open\":647.55,\"Close\":646.8,\"High\":647.55,\"Low\":646.8,\"Volume\":21450,\"Date\":\"2025-02-27 01:07:00 PM\"},{\"ScripCode\":35817,\"Open\":647,\"Close\":647,\"High\":647.05,\"Low\":646.9,\"Volume\":4950,\"Date\":\"2025-02-27 01:08:00 PM\"},{\"ScripCode\":35817,\"Open\":647,\"Close\":647.65,\"High\":647.65,\"Low\":646.85,\"Volume\":47850,\"Date\":\"2025-02-27 01:09:00 PM\"},{\"ScripCode\":35817,\"Open\":647.65,\"Close\":647.6,\"High\":647.9,\"Low\":647.55,\"Volume\":18975,\"Date\":\"2025-02-27 01:10:00 PM\"},{\"ScripCode\":35817,\"Open\":647.45,\"Close\":647.8,\"High\":647.95,\"Low\":647.45,\"Volume\":9075,\"Date\":\"2025-02-27 01:11:00 PM\"},{\"ScripCode\":35817,\"Open\":647.45,\"Close\":647.45,\"High\":647.45,\"Low\":647.45,\"Volume\":3300,\"Date\":\"2025-02-27 01:12:00 PM\"},{\"ScripCode\":35817,\"Open\":647.5,\"Close\":647.3,\"High\":647.5,\"Low\":647.05,\"Volume\":32175,\"Date\":\"2025-02-27 01:13:00 PM\"},{\"ScripCode\":35817,\"Open\":647.25,\"Close\":647,\"High\":647.3,\"Low\":647,\"Volume\":10725,\"Date\":\"2025-02-27 01:14:00 PM\"},{\"ScripCode\":35817,\"Open\":647.3,\"Close\":647.55,\"High\":647.7,\"Low\":647.2,\"Volume\":14025,\"Date\":\"2025-02-27 01:15:00 PM\"},{\"ScripCode\":35817,\"Open\":647.95,\"Close\":647.95,\"High\":647.95,\"Low\":647.85,\"Volume\":15675,\"Date\":\"2025-02-27 01:16:00 PM\"},{\"ScripCode\":35817,\"Open\":647.95,\"Close\":648.4,\"High\":648.4,\"Low\":647.85,\"Volume\":34650,\"Date\":\"2025-02-27 01:17:00 PM\"},{\"ScripCode\":35817,\"Open\":648.3,\"Close\":647.75,\"High\":648.3,\"Low\":647.75,\"Volume\":27225,\"Date\":\"2025-02-27 01:18:00 PM\"},{\"ScripCode\":35817,\"Open\":647.6,\"Close\":647.55,\"High\":647.7,\"Low\":647.5,\"Volume\":6600,\"Date\":\"2025-02-27 01:19:00 PM\"},{\"ScripCode\":35817,\"Open\":647.5,\"Close\":648,\"High\":648,\"Low\":647.5,\"Volume\":12375,\"Date\":\"2025-02-27 01:20:00 PM\"},{\"ScripCode\":35817,\"Open\":648,\"Close\":648.4,\"High\":648.45,\"Low\":647.95,\"Volume\":18150,\"Date\":\"2025-02-27 01:21:00 PM\"},{\"ScripCode\":35817,\"Open\":648.3,\"Close\":648.05,\"High\":648.45,\"Low\":647.85,\"Volume\":18975,\"Date\":\"2025-02-27 01:22:00 PM\"},{\"ScripCode\":35817,\"Open\":647.9,\"Close\":647.75,\"High\":647.9,\"Low\":647.75,\"Volume\":4950,\"Date\":\"2025-02-27 01:23:00 PM\"},{\"ScripCode\":35817,\"Open\":647.7,\"Close\":648.3,\"High\":648.35,\"Low\":647.7,\"Volume\":11550,\"Date\":\"2025-02-27 01:24:00 PM\"},{\"ScripCode\":35817,\"Open\":648.15,\"Close\":647.4,\"High\":648.15,\"Low\":647.4,\"Volume\":11550,\"Date\":\"2025-02-27 01:25:00 PM\"},{\"ScripCode\":35817,\"Open\":647.4,\"Close\":647.85,\"High\":648.05,\"Low\":647.25,\"Volume\":28875,\"Date\":\"2025-02-27 01:26:00 PM\"},{\"ScripCode\":35817,\"Open\":647.85,\"Close\":647.7,\"High\":648,\"Low\":647.7,\"Volume\":43725,\"Date\":\"2025-02-27 01:27:00 PM\"},{\"ScripCode\":35817,\"Open\":648.1,\"Close\":648.05,\"High\":648.1,\"Low\":647.95,\"Volume\":5775,\"Date\":\"2025-02-27 01:28:00 PM\"},{\"ScripCode\":35817,\"Open\":648.3,\"Close\":648.35,\"High\":648.35,\"Low\":647.95,\"Volume\":23100,\"Date\":\"2025-02-27 01:29:00 PM\"},{\"ScripCode\":35817,\"Open\":648.4,\"Close\":648.75,\"High\":648.75,\"Low\":648.4,\"Volume\":16500,\"Date\":\"2025-02-27 01:30:00 PM\"},{\"ScripCode\":35817,\"Open\":648.35,\"Close\":648,\"High\":648.35,\"Low\":648,\"Volume\":6600,\"Date\":\"2025-02-27 01:31:00 PM\"},{\"ScripCode\":35817,\"Open\":648.35,\"Close\":648.35,\"High\":648.45,\"Low\":648,\"Volume\":14850,\"Date\":\"2025-02-27 01:32:00 PM\"},{\"ScripCode\":35817,\"Open\":648.45,\"Close\":648.45,\"High\":648.45,\"Low\":648.05,\"Volume\":13200,\"Date\":\"2025-02-27 01:33:00 PM\"},{\"ScripCode\":35817,\"Open\":648.45,\"Close\":648.45,\"High\":648.7,\"Low\":648.45,\"Volume\":22275,\"Date\":\"2025-02-27 01:34:00 PM\"},{\"ScripCode\":35817,\"Open\":648.45,\"Close\":648.3,\"High\":648.45,\"Low\":648.1,\"Volume\":14025,\"Date\":\"2025-02-27 01:35:00 PM\"},{\"ScripCode\":35817,\"Open\":648.5,\"Close\":648.55,\"High\":648.55,\"Low\":648.2,\"Volume\":60225,\"Date\":\"2025-02-27 01:36:00 PM\"},{\"ScripCode\":35817,\"Open\":648.3,\"Close\":648.45,\"High\":648.55,\"Low\":648.3,\"Volume\":8250,\"Date\":\"2025-02-27 01:37:00 PM\"},{\"ScripCode\":35817,\"Open\":648.55,\"Close\":647.1,\"High\":648.55,\"Low\":647,\"Volume\":78375,\"Date\":\"2025-02-27 01:38:00 PM\"},{\"ScripCode\":35817,\"Open\":647.05,\"Close\":647.05,\"High\":647.25,\"Low\":647,\"Volume\":29700,\"Date\":\"2025-02-27 01:39:00 PM\"},{\"ScripCode\":35817,\"Open\":647.2,\"Close\":647.5,\"High\":647.5,\"Low\":646.9,\"Volume\":5775,\"Date\":\"2025-02-27 01:40:00 PM\"},{\"ScripCode\":35817,\"Open\":647.35,\"Close\":647.7,\"High\":647.7,\"Low\":647.35,\"Volume\":15675,\"Date\":\"2025-02-27 01:41:00 PM\"},{\"ScripCode\":35817,\"Open\":647.5,\"Close\":647.25,\"High\":647.5,\"Low\":647,\"Volume\":26400,\"Date\":\"2025-02-27 01:42:00 PM\"},{\"ScripCode\":35817,\"Open\":647.25,\"Close\":647,\"High\":647.25,\"Low\":646.7,\"Volume\":9075,\"Date\":\"2025-02-27 01:43:00 PM\"},{\"ScripCode\":35817,\"Open\":647,\"Close\":646.25,\"High\":647,\"Low\":646.25,\"Volume\":46200,\"Date\":\"2025-02-27 01:44:00 PM\"},{\"ScripCode\":35817,\"Open\":646.45,\"Close\":646.5,\"High\":646.7,\"Low\":646.45,\"Volume\":25575,\"Date\":\"2025-02-27 01:45:00 PM\"},{\"ScripCode\":35817,\"Open\":646.55,\"Close\":646.35,\"High\":646.55,\"Low\":646.35,\"Volume\":5775,\"Date\":\"2025-02-27 01:46:00 PM\"},{\"ScripCode\":35817,\"Open\":646.3,\"Close\":646.35,\"High\":646.65,\"Low\":646.05,\"Volume\":14850,\"Date\":\"2025-02-27 01:47:00 PM\"},{\"ScripCode\":35817,\"Open\":646.35,\"Close\":646.65,\"High\":646.8,\"Low\":646,\"Volume\":25575,\"Date\":\"2025-02-27 01:48:00 PM\"},{\"ScripCode\":35817,\"Open\":646.25,\"Close\":646.05,\"High\":646.25,\"Low\":645.5,\"Volume\":39600,\"Date\":\"2025-02-27 01:49:00 PM\"},{\"ScripCode\":35817,\"Open\":646,\"Close\":646.25,\"High\":646.4,\"Low\":645.8,\"Volume\":36300,\"Date\":\"2025-02-27 01:50:00 PM\"},{\"ScripCode\":35817,\"Open\":646.15,\"Close\":646,\"High\":646.35,\"Low\":645.85,\"Volume\":29700,\"Date\":\"2025-02-27 01:51:00 PM\"},{\"ScripCode\":35817,\"Open\":646,\"Close\":645.85,\"High\":646,\"Low\":645.8,\"Volume\":13200,\"Date\":\"2025-02-27 01:52:00 PM\"},{\"ScripCode\":35817,\"Open\":645.85,\"Close\":645.85,\"High\":646.05,\"Low\":645.65,\"Volume\":23925,\"Date\":\"2025-02-27 01:53:00 PM\"},{\"ScripCode\":35817,\"Open\":645.7,\"Close\":645.45,\"High\":645.85,\"Low\":645.45,\"Volume\":16500,\"Date\":\"2025-02-27 01:54:00 PM\"},{\"ScripCode\":35817,\"Open\":645.45,\"Close\":645.65,\"High\":645.95,\"Low\":645.45,\"Volume\":10725,\"Date\":\"2025-02-27 01:55:00 PM\"},{\"ScripCode\":35817,\"Open\":645.5,\"Close\":645.8,\"High\":645.85,\"Low\":645.25,\"Volume\":102300,\"Date\":\"2025-02-27 01:56:00 PM\"},{\"ScripCode\":35817,\"Open\":645.85,\"Close\":645.8,\"High\":645.85,\"Low\":645.8,\"Volume\":4125,\"Date\":\"2025-02-27 01:57:00 PM\"},{\"ScripCode\":35817,\"Open\":645.8,\"Close\":646.3,\"High\":646.3,\"Low\":645.7,\"Volume\":30525,\"Date\":\"2025-02-27 01:58:00 PM\"},{\"ScripCode\":35817,\"Open\":646.5,\"Close\":646.85,\"High\":646.9,\"Low\":646.25,\"Volume\":12375,\"Date\":\"2025-02-27 01:59:00 PM\"},{\"ScripCode\":35817,\"Open\":646.8,\"Close\":646.8,\"High\":646.8,\"Low\":646.6,\"Volume\":18975,\"Date\":\"2025-02-27 02:00:00 PM\"},{\"ScripCode\":35817,\"Open\":646.8,\"Close\":646.8,\"High\":647.1,\"Low\":646.75,\"Volume\":551925,\"Date\":\"2025-02-27 02:01:00 PM\"},{\"ScripCode\":35817,\"Open\":646.45,\"Close\":646.05,\"High\":646.45,\"Low\":646.05,\"Volume\":11550,\"Date\":\"2025-02-27 02:02:00 PM\"},{\"ScripCode\":35817,\"Open\":646.35,\"Close\":646.5,\"High\":646.5,\"Low\":646.35,\"Volume\":18150,\"Date\":\"2025-02-27 02:03:00 PM\"},{\"ScripCode\":35817,\"Open\":646.25,\"Close\":646.6,\"High\":646.6,\"Low\":646.25,\"Volume\":43725,\"Date\":\"2025-02-27 02:04:00 PM\"},{\"ScripCode\":35817,\"Open\":646.6,\"Close\":647.8,\"High\":647.85,\"Low\":646.6,\"Volume\":15675,\"Date\":\"2025-02-27 02:05:00 PM\"},{\"ScripCode\":35817,\"Open\":647.5,\"Close\":647.45,\"High\":647.7,\"Low\":647.45,\"Volume\":9900,\"Date\":\"2025-02-27 02:06:00 PM\"},{\"ScripCode\":35817,\"Open\":647.5,\"Close\":647.3,\"High\":647.65,\"Low\":647.3,\"Volume\":8250,\"Date\":\"2025-02-27 02:07:00 PM\"},{\"ScripCode\":35817,\"Open\":647.3,\"Close\":647.55,\"High\":647.55,\"Low\":647.3,\"Volume\":32175,\"Date\":\"2025-02-27 02:08:00 PM\"},{\"ScripCode\":35817,\"Open\":647.5,\"Close\":647,\"High\":647.5,\"Low\":647,\"Volume\":14025,\"Date\":\"2025-02-27 02:09:00 PM\"},{\"ScripCode\":35817,\"Open\":646.95,\"Close\":647,\"High\":647,\"Low\":646.95,\"Volume\":1650,\"Date\":\"2025-02-27 02:10:00 PM\"},{\"ScripCode\":35817,\"Open\":647.2,\"Close\":647.55,\"High\":647.75,\"Low\":647.1,\"Volume\":26400,\"Date\":\"2025-02-27 02:11:00 PM\"},{\"ScripCode\":35817,\"Open\":647.45,\"Close\":647.5,\"High\":647.5,\"Low\":647.25,\"Volume\":12375,\"Date\":\"2025-02-27 02:12:00 PM\"},{\"ScripCode\":35817,\"Open\":647.35,\"Close\":647.65,\"High\":647.65,\"Low\":647.35,\"Volume\":37125,\"Date\":\"2025-02-27 02:13:00 PM\"},{\"ScripCode\":35817,\"Open\":647.6,\"Close\":647.1,\"High\":647.6,\"Low\":647.1,\"Volume\":13200,\"Date\":\"2025-02-27 02:14:00 PM\"},{\"ScripCode\":35817,\"Open\":646.9,\"Close\":647,\"High\":647,\"Low\":646.75,\"Volume\":12375,\"Date\":\"2025-02-27 02:15:00 PM\"},{\"ScripCode\":35817,\"Open\":647.1,\"Close\":647.15,\"High\":647.15,\"Low\":646.85,\"Volume\":18975,\"Date\":\"2025-02-27 02:16:00 PM\"},{\"ScripCode\":35817,\"Open\":646.8,\"Close\":647,\"High\":647,\"Low\":646.6,\"Volume\":41250,\"Date\":\"2025-02-27 02:17:00 PM\"},{\"ScripCode\":35817,\"Open\":647,\"Close\":646.8,\"High\":647.15,\"Low\":646.8,\"Volume\":122925,\"Date\":\"2025-02-27 02:18:00 PM\"},{\"ScripCode\":35817,\"Open\":646.8,\"Close\":647.2,\"High\":647.35,\"Low\":646.65,\"Volume\":43725,\"Date\":\"2025-02-27 02:19:00 PM\"},{\"ScripCode\":35817,\"Open\":647.35,\"Close\":647.85,\"High\":647.85,\"Low\":647.35,\"Volume\":33000,\"Date\":\"2025-02-27 02:20:00 PM\"},{\"ScripCode\":35817,\"Open\":647.85,\"Close\":647.95,\"High\":647.95,\"Low\":647.4,\"Volume\":24750,\"Date\":\"2025-02-27 02:21:00 PM\"},{\"ScripCode\":35817,\"Open\":647.7,\"Close\":647.8,\"High\":647.85,\"Low\":647.35,\"Volume\":50325,\"Date\":\"2025-02-27 02:22:00 PM\"},{\"ScripCode\":35817,\"Open\":647.8,\"Close\":647.45,\"High\":647.8,\"Low\":647.45,\"Volume\":21450,\"Date\":\"2025-02-27 02:23:00 PM\"},{\"ScripCode\":35817,\"Open\":647.45,\"Close\":647.75,\"High\":647.75,\"Low\":647.15,\"Volume\":18975,\"Date\":\"2025-02-27 02:24:00 PM\"},{\"ScripCode\":35817,\"Open\":647.75,\"Close\":647.05,\"High\":647.75,\"Low\":647,\"Volume\":51150,\"Date\":\"2025-02-27 02:25:00 PM\"},{\"ScripCode\":35817,\"Open\":647.05,\"Close\":646.95,\"High\":647.3,\"Low\":646.95,\"Volume\":38775,\"Date\":\"2025-02-27 02:26:00 PM\"},{\"ScripCode\":35817,\"Open\":647,\"Close\":646.9,\"High\":647,\"Low\":646.75,\"Volume\":10725,\"Date\":\"2025-02-27 02:27:00 PM\"},{\"ScripCode\":35817,\"Open\":647.05,\"Close\":647.2,\"High\":647.2,\"Low\":646.8,\"Volume\":103125,\"Date\":\"2025-02-27 02:28:00 PM\"},{\"ScripCode\":35817,\"Open\":646.95,\"Close\":647.15,\"High\":647.3,\"Low\":646.95,\"Volume\":12375,\"Date\":\"2025-02-27 02:29:00 PM\"},{\"ScripCode\":35817,\"Open\":647.35,\"Close\":647.35,\"High\":647.55,\"Low\":647.15,\"Volume\":23100,\"Date\":\"2025-02-27 02:30:00 PM\"},{\"ScripCode\":35817,\"Open\":647.45,\"Close\":647.95,\"High\":647.95,\"Low\":647.45,\"Volume\":64350,\"Date\":\"2025-02-27 02:31:00 PM\"},{\"ScripCode\":35817,\"Open\":647.95,\"Close\":647.6,\"High\":648,\"Low\":647.6,\"Volume\":47025,\"Date\":\"2025-02-27 02:32:00 PM\"},{\"ScripCode\":35817,\"Open\":647.65,\"Close\":648.1,\"High\":648.1,\"Low\":647.65,\"Volume\":72600,\"Date\":\"2025-02-27 02:33:00 PM\"},{\"ScripCode\":35817,\"Open\":648.1,\"Close\":648.3,\"High\":648.6,\"Low\":647.95,\"Volume\":85800,\"Date\":\"2025-02-27 02:34:00 PM\"},{\"ScripCode\":35817,\"Open\":648.25,\"Close\":646.45,\"High\":648.25,\"Low\":645.9,\"Volume\":177375,\"Date\":\"2025-02-27 02:35:00 PM\"},{\"ScripCode\":35817,\"Open\":646.55,\"Close\":647,\"High\":647.1,\"Low\":646.55,\"Volume\":33825,\"Date\":\"2025-02-27 02:36:00 PM\"},{\"ScripCode\":35817,\"Open\":646.75,\"Close\":646.85,\"High\":647.2,\"Low\":646.75,\"Volume\":51150,\"Date\":\"2025-02-27 02:37:00 PM\"},{\"ScripCode\":35817,\"Open\":646.85,\"Close\":646.75,\"High\":647.1,\"Low\":646.5,\"Volume\":50325,\"Date\":\"2025-02-27 02:38:00 PM\"},{\"ScripCode\":35817,\"Open\":646.55,\"Close\":646.8,\"High\":646.95,\"Low\":646.55,\"Volume\":17325,\"Date\":\"2025-02-27 02:39:00 PM\"},{\"ScripCode\":35817,\"Open\":646.4,\"Close\":646.35,\"High\":646.95,\"Low\":646.3,\"Volume\":34650,\"Date\":\"2025-02-27 02:40:00 PM\"},{\"ScripCode\":35817,\"Open\":646.4,\"Close\":646.5,\"High\":646.55,\"Low\":646,\"Volume\":41250,\"Date\":\"2025-02-27 02:41:00 PM\"},{\"ScripCode\":35817,\"Open\":646.25,\"Close\":645.95,\"High\":646.3,\"Low\":645.85,\"Volume\":48675,\"Date\":\"2025-02-27 02:42:00 PM\"},{\"ScripCode\":35817,\"Open\":645.85,\"Close\":645.55,\"High\":645.95,\"Low\":645.35,\"Volume\":50325,\"Date\":\"2025-02-27 02:43:00 PM\"},{\"ScripCode\":35817,\"Open\":645.55,\"Close\":644.7,\"High\":645.95,\"Low\":644.35,\"Volume\":327525,\"Date\":\"2025-02-27 02:44:00 PM\"},{\"ScripCode\":35817,\"Open\":644.55,\"Close\":644.9,\"High\":645,\"Low\":644.55,\"Volume\":39600,\"Date\":\"2025-02-27 02:45:00 PM\"},{\"ScripCode\":35817,\"Open\":644.95,\"Close\":644.85,\"High\":645.1,\"Low\":644.85,\"Volume\":37125,\"Date\":\"2025-02-27 02:46:00 PM\"},{\"ScripCode\":35817,\"Open\":644.85,\"Close\":645.45,\"High\":645.7,\"Low\":644.85,\"Volume\":42900,\"Date\":\"2025-02-27 02:47:00 PM\"},{\"ScripCode\":35817,\"Open\":645.35,\"Close\":645.3,\"High\":645.35,\"Low\":645.2,\"Volume\":33000,\"Date\":\"2025-02-27 02:48:00 PM\"},{\"ScripCode\":35817,\"Open\":645.6,\"Close\":645.65,\"High\":645.7,\"Low\":645.25,\"Volume\":38775,\"Date\":\"2025-02-27 02:49:00 PM\"},{\"ScripCode\":35817,\"Open\":645.55,\"Close\":645.45,\"High\":645.7,\"Low\":645.3,\"Volume\":49500,\"Date\":\"2025-02-27 02:50:00 PM\"},{\"ScripCode\":35817,\"Open\":645.4,\"Close\":645.35,\"High\":645.65,\"Low\":645.25,\"Volume\":124575,\"Date\":\"2025-02-27 02:51:00 PM\"},{\"ScripCode\":35817,\"Open\":645.45,\"Close\":645.95,\"High\":645.95,\"Low\":645.35,\"Volume\":58575,\"Date\":\"2025-02-27 02:52:00 PM\"},{\"ScripCode\":35817,\"Open\":645.95,\"Close\":645.9,\"High\":645.95,\"Low\":645.55,\"Volume\":145200,\"Date\":\"2025-02-27 02:53:00 PM\"},{\"ScripCode\":35817,\"Open\":645.9,\"Close\":646.45,\"High\":646.5,\"Low\":645.9,\"Volume\":48675,\"Date\":\"2025-02-27 02:54:00 PM\"},{\"ScripCode\":35817,\"Open\":646.45,\"Close\":646.9,\"High\":646.9,\"Low\":646.3,\"Volume\":86625,\"Date\":\"2025-02-27 02:55:00 PM\"},{\"ScripCode\":35817,\"Open\":647,\"Close\":647.8,\"High\":647.8,\"Low\":646.9,\"Volume\":123750,\"Date\":\"2025-02-27 02:56:00 PM\"},{\"ScripCode\":35817,\"Open\":648,\"Close\":647.95,\"High\":648.2,\"Low\":647.8,\"Volume\":37125,\"Date\":\"2025-02-27 02:57:00 PM\"},{\"ScripCode\":35817,\"Open\":647.95,\"Close\":648,\"High\":648,\"Low\":647.65,\"Volume\":118800,\"Date\":\"2025-02-27 02:58:00 PM\"},{\"ScripCode\":35817,\"Open\":648,\"Close\":647.6,\"High\":648,\"Low\":647.6,\"Volume\":28875,\"Date\":\"2025-02-27 02:59:00 PM\"},{\"ScripCode\":35817,\"Open\":647.7,\"Close\":648,\"High\":648,\"Low\":647.55,\"Volume\":19800,\"Date\":\"2025-02-27 03:00:00 PM\"},{\"ScripCode\":35817,\"Open\":647.6,\"Close\":647,\"High\":647.6,\"Low\":647,\"Volume\":84975,\"Date\":\"2025-02-27 03:01:00 PM\"},{\"ScripCode\":35817,\"Open\":646.7,\"Close\":647.1,\"High\":647.15,\"Low\":646.7,\"Volume\":32175,\"Date\":\"2025-02-27 03:02:00 PM\"},{\"ScripCode\":35817,\"Open\":646.9,\"Close\":647.4,\"High\":647.4,\"Low\":646.9,\"Volume\":19800,\"Date\":\"2025-02-27 03:03:00 PM\"},{\"ScripCode\":35817,\"Open\":647.45,\"Close\":647.85,\"High\":647.85,\"Low\":647.35,\"Volume\":41250,\"Date\":\"2025-02-27 03:04:00 PM\"},{\"ScripCode\":35817,\"Open\":648.2,\"Close\":648.65,\"High\":648.65,\"Low\":648.2,\"Volume\":16500,\"Date\":\"2025-02-27 03:05:00 PM\"},{\"ScripCode\":35817,\"Open\":648.9,\"Close\":648.25,\"High\":648.9,\"Low\":648.25,\"Volume\":30525,\"Date\":\"2025-02-27 03:06:00 PM\"},{\"ScripCode\":35817,\"Open\":648.15,\"Close\":648,\"High\":648.15,\"Low\":648,\"Volume\":18975,\"Date\":\"2025-02-27 03:07:00 PM\"},{\"ScripCode\":35817,\"Open\":648.3,\"Close\":648.05,\"High\":648.35,\"Low\":648.05,\"Volume\":66000,\"Date\":\"2025-02-27 03:08:00 PM\"},{\"ScripCode\":35817,\"Open\":648.25,\"Close\":648,\"High\":648.25,\"Low\":648,\"Volume\":47025,\"Date\":\"2025-02-27 03:09:00 PM\"},{\"ScripCode\":35817,\"Open\":648,\"Close\":648,\"High\":648,\"Low\":648,\"Volume\":56925,\"Date\":\"2025-02-27 03:10:00 PM\"},{\"ScripCode\":35817,\"Open\":647.95,\"Close\":647.95,\"High\":647.95,\"Low\":647.85,\"Volume\":33000,\"Date\":\"2025-02-27 03:11:00 PM\"},{\"ScripCode\":35817,\"Open\":647.6,\"Close\":648,\"High\":648.15,\"Low\":647.6,\"Volume\":51150,\"Date\":\"2025-02-27 03:12:00 PM\"},{\"ScripCode\":35817,\"Open\":648,\"Close\":648,\"High\":648.2,\"Low\":648,\"Volume\":29700,\"Date\":\"2025-02-27 03:13:00 PM\"},{\"ScripCode\":35817,\"Open\":647.6,\"Close\":647.25,\"High\":647.7,\"Low\":647.25,\"Volume\":18150,\"Date\":\"2025-02-27 03:14:00 PM\"},{\"ScripCode\":35817,\"Open\":647.3,\"Close\":646.85,\"High\":647.3,\"Low\":646.85,\"Volume\":23925,\"Date\":\"2025-02-27 03:15:00 PM\"},{\"ScripCode\":35817,\"Open\":646.45,\"Close\":646.05,\"High\":646.7,\"Low\":646,\"Volume\":40425,\"Date\":\"2025-02-27 03:16:00 PM\"},{\"ScripCode\":35817,\"Open\":646.1,\"Close\":645.6,\"High\":646.1,\"Low\":645.6,\"Volume\":45375,\"Date\":\"2025-02-27 03:17:00 PM\"},{\"ScripCode\":35817,\"Open\":645.3,\"Close\":645.2,\"High\":645.3,\"Low\":644.9,\"Volume\":117975,\"Date\":\"2025-02-27 03:18:00 PM\"},{\"ScripCode\":35817,\"Open\":645.1,\"Close\":645,\"High\":645.7,\"Low\":644.65,\"Volume\":142725,\"Date\":\"2025-02-27 03:19:00 PM\"},{\"ScripCode\":35817,\"Open\":645,\"Close\":644.85,\"High\":645,\"Low\":644.85,\"Volume\":69300,\"Date\":\"2025-02-27 03:20:00 PM\"},{\"ScripCode\":35817,\"Open\":644.5,\"Close\":644.65,\"High\":645.1,\"Low\":644.2,\"Volume\":110550,\"Date\":\"2025-02-27 03:21:00 PM\"},{\"ScripCode\":35817,\"Open\":644.9,\"Close\":644.85,\"High\":645.25,\"Low\":644.85,\"Volume\":75075,\"Date\":\"2025-02-27 03:22:00 PM\"},{\"ScripCode\":35817,\"Open\":644.95,\"Close\":644.5,\"High\":644.95,\"Low\":644.5,\"Volume\":27225,\"Date\":\"2025-02-27 03:23:00 PM\"},{\"ScripCode\":35817,\"Open\":645.1,\"Close\":645,\"High\":645.2,\"Low\":645,\"Volume\":39600,\"Date\":\"2025-02-27 03:24:00 PM\"},{\"ScripCode\":35817,\"Open\":645,\"Close\":644.9,\"High\":645.15,\"Low\":644.8,\"Volume\":47850,\"Date\":\"2025-02-27 03:25:00 PM\"},{\"ScripCode\":35817,\"Open\":644.1,\"Close\":644.25,\"High\":644.5,\"Low\":644.1,\"Volume\":76725,\"Date\":\"2025-02-27 03:26:00 PM\"},{\"ScripCode\":35817,\"Open\":644.2,\"Close\":644,\"High\":644.8,\"Low\":644,\"Volume\":59400,\"Date\":\"2025-02-27 03:27:00 PM\"},{\"ScripCode\":35817,\"Open\":644.1,\"Close\":644,\"High\":644.35,\"Low\":643.65,\"Volume\":77550,\"Date\":\"2025-02-27 03:28:00 PM\"},{\"ScripCode\":35817,\"Open\":644,\"Close\":644.7,\"High\":644.7,\"Low\":644,\"Volume\":56925,\"Date\":\"2025-02-27 03:29:00 PM\"},{\"ScripCode\":35817,\"Open\":644.5,\"Close\":644.5,\"High\":644.5,\"Low\":644.5,\"Volume\":9075,\"Date\":\"2025-02-27 03:30:00 PM\"}],\"24-04-2025\":[{\"ScripCode\":73304,\"Open\":682.8,\"Close\":681,\"High\":682.8,\"Low\":681,\"Volume\":2475,\"Date\":\"2025-02-24 09:17:00 AM\"},{\"ScripCode\":73304,\"Open\":677.25,\"Close\":677.25,\"High\":677.25,\"Low\":677.25,\"Volume\":825,\"Date\":\"2025-02-24 09:18:00 AM\"},{\"ScripCode\":73304,\"Open\":678.9,\"Close\":678.9,\"High\":678.9,\"Low\":678.9,\"Volume\":825,\"Date\":\"2025-02-24 09:19:00 AM\"},{\"ScripCode\":73304,\"Open\":678.2,\"Close\":677.25,\"High\":678.2,\"Low\":677.25,\"Volume\":1650,\"Date\":\"2025-02-24 09:20:00 AM\"},{\"ScripCode\":73304,\"Open\":677.25,\"Close\":677.25,\"High\":677.25,\"Low\":677.25,\"Volume\":825,\"Date\":\"2025-02-24 09:23:00 AM\"},{\"ScripCode\":73304,\"Open\":679,\"Close\":679,\"High\":679,\"Low\":679,\"Volume\":2475,\"Date\":\"2025-02-24 09:25:00 AM\"},{\"ScripCode\":73304,\"Open\":680,\"Close\":680,\"High\":680,\"Low\":680,\"Volume\":1650,\"Date\":\"2025-02-24 09:28:00 AM\"},{\"ScripCode\":73304,\"Open\":682.6,\"Close\":683,\"High\":683,\"Low\":682.6,\"Volume\":2475,\"Date\":\"2025-02-24 09:31:00 AM\"},{\"ScripCode\":73304,\"Open\":683,\"Close\":683,\"High\":683,\"Low\":683,\"Volume\":825,\"Date\":\"2025-02-24 09:32:00 AM\"},{\"ScripCode\":73304,\"Open\":683.2,\"Close\":683.2,\"High\":683.25,\"Low\":683.2,\"Volume\":3300,\"Date\":\"2025-02-24 09:33:00 AM\"},{\"ScripCode\":73304,\"Open\":685.95,\"Close\":685.95,\"High\":685.95,\"Low\":685.95,\"Volume\":825,\"Date\":\"2025-02-24 09:35:00 AM\"},{\"ScripCode\":73304,\"Open\":684,\"Close\":684,\"High\":684,\"Low\":684,\"Volume\":825,\"Date\":\"2025-02-24 09:38:00 AM\"},{\"ScripCode\":73304,\"Open\":680,\"Close\":680,\"High\":680,\"Low\":680,\"Volume\":9900,\"Date\":\"2025-02-24 09:41:00 AM\"},{\"ScripCode\":73304,\"Open\":680,\"Close\":680,\"High\":680,\"Low\":680,\"Volume\":825,\"Date\":\"2025-02-24 09:43:00 AM\"},{\"ScripCode\":73304,\"Open\":680,\"Close\":680,\"High\":680,\"Low\":680,\"Volume\":825,\"Date\":\"2025-02-24 09:44:00 AM\"},{\"ScripCode\":73304,\"Open\":680.8,\"Close\":680.8,\"High\":680.8,\"Low\":680.8,\"Volume\":825,\"Date\":\"2025-02-24 09:46:00 AM\"},{\"ScripCode\":73304,\"Open\":684.15,\"Close\":684.15,\"High\":684.15,\"Low\":684.15,\"Volume\":825,\"Date\":\"2025-02-24 09:47:00 AM\"},{\"ScripCode\":73304,\"Open\":683,\"Close\":683,\"High\":683,\"Low\":683,\"Volume\":825,\"Date\":\"2025-02-24 10:01:00 AM\"},{\"ScripCode\":73304,\"Open\":683,\"Close\":683,\"High\":683,\"Low\":683,\"Volume\":825,\"Date\":\"2025-02-24 10:46:00 AM\"},{\"ScripCode\":73304,\"Open\":682.25,\"Close\":682.25,\"High\":682.25,\"Low\":682.25,\"Volume\":825,\"Date\":\"2025-02-24 11:01:00 AM\"},{\"ScripCode\":73304,\"Open\":681.7,\"Close\":681.7,\"High\":681.7,\"Low\":681.7,\"Volume\":825,\"Date\":\"2025-02-24 11:05:00 AM\"},{\"ScripCode\":73304,\"Open\":682,\"Close\":682,\"High\":682,\"Low\":682,\"Volume\":825,\"Date\":\"2025-02-24 11:06:00 AM\"},{\"ScripCode\":73304,\"Open\":683.55,\"Close\":683.55,\"High\":683.55,\"Low\":683.55,\"Volume\":825,\"Date\":\"2025-02-24 11:11:00 AM\"},{\"ScripCode\":73304,\"Open\":683.75,\"Close\":683.75,\"High\":683.75,\"Low\":683.75,\"Volume\":3300,\"Date\":\"2025-02-24 11:16:00 AM\"},{\"ScripCode\":73304,\"Open\":684.5,\"Close\":684.5,\"High\":684.5,\"Low\":684.5,\"Volume\":825,\"Date\":\"2025-02-24 11:35:00 AM\"},{\"ScripCode\":73304,\"Open\":689.1,\"Close\":689.1,\"High\":689.1,\"Low\":689.1,\"Volume\":825,\"Date\":\"2025-02-24 11:45:00 AM\"},{\"ScripCode\":73304,\"Open\":688.5,\"Close\":688.5,\"High\":688.5,\"Low\":688.5,\"Volume\":2475,\"Date\":\"2025-02-24 11:48:00 AM\"},{\"ScripCode\":73304,\"Open\":685.2,\"Close\":685.2,\"High\":685.2,\"Low\":685.2,\"Volume\":825,\"Date\":\"2025-02-24 11:59:00 AM\"},{\"ScripCode\":73304,\"Open\":683,\"Close\":683,\"High\":683,\"Low\":683,\"Volume\":825,\"Date\":\"2025-02-24 12:20:00 PM\"},{\"ScripCode\":73304,\"Open\":683.35,\"Close\":683.35,\"High\":683.35,\"Low\":683.35,\"Volume\":1650,\"Date\":\"2025-02-24 12:25:00 PM\"},{\"ScripCode\":73304,\"Open\":683.9,\"Close\":683.9,\"High\":683.9,\"Low\":683.9,\"Volume\":1650,\"Date\":\"2025-02-24 12:26:00 PM\"},{\"ScripCode\":73304,\"Open\":684.5,\"Close\":684.5,\"High\":684.5,\"Low\":684.5,\"Volume\":1650,\"Date\":\"2025-02-24 12:29:00 PM\"},{\"ScripCode\":73304,\"Open\":684,\"Close\":684,\"High\":684,\"Low\":684,\"Volume\":825,\"Date\":\"2025-02-24 12:30:00 PM\"},{\"ScripCode\":73304,\"Open\":685.95,\"Close\":685.6,\"High\":685.95,\"Low\":685.6,\"Volume\":2475,\"Date\":\"2025-02-24 12:38:00 PM\"},{\"ScripCode\":73304,\"Open\":684.4,\"Close\":684.4,\"High\":684.4,\"Low\":684.4,\"Volume\":825,\"Date\":\"2025-02-24 12:55:00 PM\"},{\"ScripCode\":73304,\"Open\":683.25,\"Close\":683.25,\"High\":683.25,\"Low\":683.25,\"Volume\":825,\"Date\":\"2025-02-24 01:23:00 PM\"},{\"ScripCode\":73304,\"Open\":682,\"Close\":682,\"High\":682,\"Low\":682,\"Volume\":825,\"Date\":\"2025-02-24 01:25:00 PM\"},{\"ScripCode\":73304,\"Open\":681.8,\"Close\":682.3,\"High\":682.3,\"Low\":681.8,\"Volume\":1650,\"Date\":\"2025-02-24 01:26:00 PM\"},{\"ScripCode\":73304,\"Open\":683.15,\"Close\":683.15,\"High\":683.15,\"Low\":683.15,\"Volume\":825,\"Date\":\"2025-02-24 01:30:00 PM\"},{\"ScripCode\":73304,\"Open\":680.8,\"Close\":680.8,\"High\":680.8,\"Low\":680.8,\"Volume\":825,\"Date\":\"2025-02-24 01:39:00 PM\"},{\"ScripCode\":73304,\"Open\":680.8,\"Close\":680.8,\"High\":680.8,\"Low\":680.8,\"Volume\":825,\"Date\":\"2025-02-24 01:50:00 PM\"},{\"ScripCode\":73304,\"Open\":681.3,\"Close\":681.3,\"High\":681.3,\"Low\":681.3,\"Volume\":825,\"Date\":\"2025-02-24 01:55:00 PM\"},{\"ScripCode\":73304,\"Open\":681.4,\"Close\":681.4,\"High\":681.4,\"Low\":681.4,\"Volume\":825,\"Date\":\"2025-02-24 01:58:00 PM\"},{\"ScripCode\":73304,\"Open\":681.8,\"Close\":681.8,\"High\":681.8,\"Low\":681.8,\"Volume\":825,\"Date\":\"2025-02-24 02:04:00 PM\"},{\"ScripCode\":73304,\"Open\":681.35,\"Close\":681.35,\"High\":681.35,\"Low\":681.35,\"Volume\":825,\"Date\":\"2025-02-24 02:09:00 PM\"},{\"ScripCode\":73304,\"Open\":681,\"Close\":681,\"High\":681,\"Low\":681,\"Volume\":825,\"Date\":\"2025-02-24 02:10:00 PM\"},{\"ScripCode\":73304,\"Open\":681.75,\"Close\":681.75,\"High\":681.75,\"Low\":681.75,\"Volume\":825,\"Date\":\"2025-02-24 02:11:00 PM\"},{\"ScripCode\":73304,\"Open\":681.25,\"Close\":681.25,\"High\":681.25,\"Low\":681.25,\"Volume\":825,\"Date\":\"2025-02-24 02:12:00 PM\"},{\"ScripCode\":73304,\"Open\":681,\"Close\":681,\"High\":681,\"Low\":681,\"Volume\":825,\"Date\":\"2025-02-24 02:14:00 PM\"},{\"ScripCode\":73304,\"Open\":680.85,\"Close\":681.15,\"High\":681.15,\"Low\":680.85,\"Volume\":1650,\"Date\":\"2025-02-24 02:15:00 PM\"},{\"ScripCode\":73304,\"Open\":681.2,\"Close\":681.2,\"High\":681.2,\"Low\":681.2,\"Volume\":1650,\"Date\":\"2025-02-24 02:16:00 PM\"},{\"ScripCode\":73304,\"Open\":681.4,\"Close\":681.75,\"High\":681.75,\"Low\":681.4,\"Volume\":2475,\"Date\":\"2025-02-24 02:18:00 PM\"},{\"ScripCode\":73304,\"Open\":681.8,\"Close\":681.8,\"High\":681.8,\"Low\":681.8,\"Volume\":825,\"Date\":\"2025-02-24 02:19:00 PM\"},{\"ScripCode\":73304,\"Open\":681.2,\"Close\":681.2,\"High\":681.2,\"Low\":681.2,\"Volume\":2475,\"Date\":\"2025-02-24 02:26:00 PM\"},{\"ScripCode\":73304,\"Open\":680.8,\"Close\":680.8,\"High\":680.8,\"Low\":680.8,\"Volume\":825,\"Date\":\"2025-02-24 02:28:00 PM\"},{\"ScripCode\":73304,\"Open\":680.8,\"Close\":680.8,\"High\":680.8,\"Low\":680.8,\"Volume\":825,\"Date\":\"2025-02-24 02:30:00 PM\"},{\"ScripCode\":73304,\"Open\":682.4,\"Close\":683.1,\"High\":683.1,\"Low\":682.4,\"Volume\":2475,\"Date\":\"2025-02-24 02:35:00 PM\"},{\"ScripCode\":73304,\"Open\":684,\"Close\":684,\"High\":684,\"Low\":684,\"Volume\":825,\"Date\":\"2025-02-24 02:50:00 PM\"},{\"ScripCode\":73304,\"Open\":684,\"Close\":684,\"High\":684,\"Low\":684,\"Volume\":825,\"Date\":\"2025-02-24 02:51:00 PM\"},{\"ScripCode\":73304,\"Open\":684.45,\"Close\":684.45,\"High\":684.45,\"Low\":684.45,\"Volume\":4125,\"Date\":\"2025-02-24 02:55:00 PM\"},{\"ScripCode\":73304,\"Open\":683,\"Close\":683,\"High\":683,\"Low\":683,\"Volume\":825,\"Date\":\"2025-02-24 03:03:00 PM\"},{\"ScripCode\":73304,\"Open\":683.75,\"Close\":683.75,\"High\":683.75,\"Low\":683.75,\"Volume\":2475,\"Date\":\"2025-02-24 03:11:00 PM\"},{\"ScripCode\":73304,\"Open\":682.95,\"Close\":682.95,\"High\":682.95,\"Low\":682.95,\"Volume\":825,\"Date\":\"2025-02-24 03:21:00 PM\"},{\"ScripCode\":73304,\"Open\":683,\"Close\":683,\"High\":683,\"Low\":683,\"Volume\":1650,\"Date\":\"2025-02-24 03:27:00 PM\"},{\"ScripCode\":73304,\"Open\":683.45,\"Close\":683.45,\"High\":683.45,\"Low\":683.45,\"Volume\":825,\"Date\":\"2025-02-24 03:29:00 PM\"},{\"ScripCode\":73304,\"Open\":680.6,\"Close\":680.6,\"High\":680.6,\"Low\":678,\"Volume\":4950,\"Date\":\"2025-02-25 09:15:00 AM\"},{\"ScripCode\":73304,\"Open\":679,\"Close\":679,\"High\":679,\"Low\":679,\"Volume\":825,\"Date\":\"2025-02-25 09:17:00 AM\"},{\"ScripCode\":73304,\"Open\":676.9,\"Close\":676,\"High\":676.9,\"Low\":676,\"Volume\":7425,\"Date\":\"2025-02-25 09:18:00 AM\"},{\"ScripCode\":73304,\"Open\":671.05,\"Close\":671,\"High\":671.05,\"Low\":671,\"Volume\":10725,\"Date\":\"2025-02-25 09:20:00 AM\"},{\"ScripCode\":73304,\"Open\":671,\"Close\":670,\"High\":671,\"Low\":670,\"Volume\":21450,\"Date\":\"2025-02-25 09:21:00 AM\"},{\"ScripCode\":73304,\"Open\":670.25,\"Close\":670.25,\"High\":670.25,\"Low\":670.25,\"Volume\":4950,\"Date\":\"2025-02-25 09:22:00 AM\"},{\"ScripCode\":73304,\"Open\":671.4,\"Close\":672.1,\"High\":673.3,\"Low\":671.4,\"Volume\":10725,\"Date\":\"2025-02-25 09:23:00 AM\"},{\"ScripCode\":73304,\"Open\":670.15,\"Close\":670.15,\"High\":670.15,\"Low\":670.15,\"Volume\":825,\"Date\":\"2025-02-25 09:25:00 AM\"},{\"ScripCode\":73304,\"Open\":667.95,\"Close\":667.95,\"High\":667.95,\"Low\":667.95,\"Volume\":4125,\"Date\":\"2025-02-25 09:26:00 AM\"},{\"ScripCode\":73304,\"Open\":673.3,\"Close\":671.95,\"High\":673.3,\"Low\":671.95,\"Volume\":4950,\"Date\":\"2025-02-25 09:27:00 AM\"},{\"ScripCode\":73304,\"Open\":675,\"Close\":675,\"High\":675,\"Low\":675,\"Volume\":2475,\"Date\":\"2025-02-25 09:28:00 AM\"},{\"ScripCode\":73304,\"Open\":675,\"Close\":675,\"High\":675,\"Low\":675,\"Volume\":825,\"Date\":\"2025-02-25 09:29:00 AM\"},{\"ScripCode\":73304,\"Open\":672.8,\"Close\":672.8,\"High\":672.8,\"Low\":672.8,\"Volume\":2475,\"Date\":\"2025-02-25 09:31:00 AM\"},{\"ScripCode\":73304,\"Open\":676.25,\"Close\":676.25,\"High\":676.25,\"Low\":676.25,\"Volume\":825,\"Date\":\"2025-02-25 09:32:00 AM\"},{\"ScripCode\":73304,\"Open\":677.05,\"Close\":677.05,\"High\":677.05,\"Low\":677.05,\"Volume\":825,\"Date\":\"2025-02-25 09:34:00 AM\"},{\"ScripCode\":73304,\"Open\":679.45,\"Close\":679.45,\"High\":679.45,\"Low\":679.45,\"Volume\":825,\"Date\":\"2025-02-25 09:35:00 AM\"},{\"ScripCode\":73304,\"Open\":678.35,\"Close\":678.35,\"High\":678.35,\"Low\":678.35,\"Volume\":825,\"Date\":\"2025-02-25 09:36:00 AM\"},{\"ScripCode\":73304,\"Open\":680,\"Close\":680,\"High\":680,\"Low\":680,\"Volume\":825,\"Date\":\"2025-02-25 09:40:00 AM\"},{\"ScripCode\":73304,\"Open\":679.3,\"Close\":679.3,\"High\":679.3,\"Low\":679.3,\"Volume\":1650,\"Date\":\"2025-02-25 09:46:00 AM\"},{\"ScripCode\":73304,\"Open\":679.3,\"Close\":679.3,\"High\":679.3,\"Low\":679.3,\"Volume\":825,\"Date\":\"2025-02-25 09:49:00 AM\"},{\"ScripCode\":73304,\"Open\":680.5,\"Close\":680.5,\"High\":680.5,\"Low\":680.5,\"Volume\":1650,\"Date\":\"2025-02-25 09:58:00 AM\"},{\"ScripCode\":73304,\"Open\":680.45,\"Close\":680.45,\"High\":680.45,\"Low\":680.45,\"Volume\":2475,\"Date\":\"2025-02-25 09:59:00 AM\"},{\"ScripCode\":73304,\"Open\":678.15,\"Close\":678.15,\"High\":678.15,\"Low\":678.15,\"Volume\":825,\"Date\":\"2025-02-25 10:02:00 AM\"},{\"ScripCode\":73304,\"Open\":678.7,\"Close\":678.7,\"High\":678.7,\"Low\":678.7,\"Volume\":1650,\"Date\":\"2025-02-25 10:03:00 AM\"},{\"ScripCode\":73304,\"Open\":677.4,\"Close\":677.4,\"High\":677.4,\"Low\":677.4,\"Volume\":2475,\"Date\":\"2025-02-25 10:04:00 AM\"},{\"ScripCode\":73304,\"Open\":677.4,\"Close\":677.4,\"High\":677.4,\"Low\":677.4,\"Volume\":825,\"Date\":\"2025-02-25 10:10:00 AM\"},{\"ScripCode\":73304,\"Open\":679.85,\"Close\":679.85,\"High\":679.85,\"Low\":679.85,\"Volume\":2475,\"Date\":\"2025-02-25 10:13:00 AM\"},{\"ScripCode\":73304,\"Open\":678.95,\"Close\":678.95,\"High\":678.95,\"Low\":678.95,\"Volume\":825,\"Date\":\"2025-02-25 10:19:00 AM\"},{\"ScripCode\":73304,\"Open\":677.65,\"Close\":677.65,\"High\":677.65,\"Low\":677.65,\"Volume\":1650,\"Date\":\"2025-02-25 10:21:00 AM\"},{\"ScripCode\":73304,\"Open\":678.4,\"Close\":678.4,\"High\":678.4,\"Low\":678.4,\"Volume\":825,\"Date\":\"2025-02-25 10:25:00 AM\"},{\"ScripCode\":73304,\"Open\":679.05,\"Close\":679.05,\"High\":679.05,\"Low\":679.05,\"Volume\":825,\"Date\":\"2025-02-25 10:35:00 AM\"},{\"ScripCode\":73304,\"Open\":680.15,\"Close\":680.15,\"High\":680.15,\"Low\":680.15,\"Volume\":1650,\"Date\":\"2025-02-25 10:38:00 AM\"},{\"ScripCode\":73304,\"Open\":678.85,\"Close\":678.85,\"High\":678.85,\"Low\":678.85,\"Volume\":825,\"Date\":\"2025-02-25 10:40:00 AM\"},{\"ScripCode\":73304,\"Open\":677.25,\"Close\":677.25,\"High\":677.25,\"Low\":677.25,\"Volume\":1650,\"Date\":\"2025-02-25 10:42:00 AM\"},{\"ScripCode\":73304,\"Open\":677.1,\"Close\":677.25,\"High\":677.25,\"Low\":677.1,\"Volume\":4950,\"Date\":\"2025-02-25 10:45:00 AM\"},{\"ScripCode\":73304,\"Open\":676.2,\"Close\":676.2,\"High\":676.2,\"Low\":676.2,\"Volume\":3300,\"Date\":\"2025-02-25 10:48:00 AM\"},{\"ScripCode\":73304,\"Open\":675.45,\"Close\":675.45,\"High\":675.45,\"Low\":675.45,\"Volume\":825,\"Date\":\"2025-02-25 10:49:00 AM\"},{\"ScripCode\":73304,\"Open\":675.65,\"Close\":675.65,\"High\":675.65,\"Low\":675.65,\"Volume\":825,\"Date\":\"2025-02-25 10:52:00 AM\"},{\"ScripCode\":73304,\"Open\":676.65,\"Close\":676.65,\"High\":676.65,\"Low\":676.65,\"Volume\":3300,\"Date\":\"2025-02-25 10:56:00 AM\"},{\"ScripCode\":73304,\"Open\":676.95,\"Close\":677,\"High\":677,\"Low\":676.95,\"Volume\":6600,\"Date\":\"2025-02-25 10:57:00 AM\"},{\"ScripCode\":73304,\"Open\":676.9,\"Close\":676.2,\"High\":676.9,\"Low\":676.2,\"Volume\":9900,\"Date\":\"2025-02-25 10:58:00 AM\"},{\"ScripCode\":73304,\"Open\":676.25,\"Close\":676.25,\"High\":676.25,\"Low\":676.25,\"Volume\":1650,\"Date\":\"2025-02-25 10:59:00 AM\"},{\"ScripCode\":73304,\"Open\":675.6,\"Close\":675.6,\"High\":675.6,\"Low\":675.6,\"Volume\":3300,\"Date\":\"2025-02-25 11:02:00 AM\"},{\"ScripCode\":73304,\"Open\":675.95,\"Close\":675.95,\"High\":675.95,\"Low\":675.95,\"Volume\":825,\"Date\":\"2025-02-25 11:05:00 AM\"},{\"ScripCode\":73304,\"Open\":675.15,\"Close\":675.15,\"High\":675.15,\"Low\":675.15,\"Volume\":5775,\"Date\":\"2025-02-25 11:06:00 AM\"},{\"ScripCode\":73304,\"Open\":676,\"Close\":676,\"High\":676,\"Low\":676,\"Volume\":5775,\"Date\":\"2025-02-25 11:08:00 AM\"},{\"ScripCode\":73304,\"Open\":675,\"Close\":675,\"High\":675,\"Low\":675,\"Volume\":2475,\"Date\":\"2025-02-25 11:11:00 AM\"},{\"ScripCode\":73304,\"Open\":675.5,\"Close\":675.5,\"High\":675.5,\"Low\":675.5,\"Volume\":4950,\"Date\":\"2025-02-25 11:12:00 AM\"},{\"ScripCode\":73304,\"Open\":675.05,\"Close\":675.05,\"High\":675.05,\"Low\":675.05,\"Volume\":825,\"Date\":\"2025-02-25 11:14:00 AM\"},{\"ScripCode\":73304,\"Open\":676.45,\"Close\":675.05,\"High\":676.45,\"Low\":675.05,\"Volume\":2475,\"Date\":\"2025-02-25 11:15:00 AM\"},{\"ScripCode\":73304,\"Open\":673.45,\"Close\":673,\"High\":673.45,\"Low\":673,\"Volume\":8250,\"Date\":\"2025-02-25 11:17:00 AM\"},{\"ScripCode\":73304,\"Open\":673,\"Close\":671.85,\"High\":673,\"Low\":671.85,\"Volume\":3300,\"Date\":\"2025-02-25 11:18:00 AM\"},{\"ScripCode\":73304,\"Open\":671.05,\"Close\":671.05,\"High\":671.05,\"Low\":671.05,\"Volume\":825,\"Date\":\"2025-02-25 11:20:00 AM\"},{\"ScripCode\":73304,\"Open\":670.85,\"Close\":670.85,\"High\":670.85,\"Low\":670.85,\"Volume\":825,\"Date\":\"2025-02-25 11:21:00 AM\"},{\"ScripCode\":73304,\"Open\":670.95,\"Close\":670.95,\"High\":670.95,\"Low\":670.95,\"Volume\":1650,\"Date\":\"2025-02-25 11:23:00 AM\"},{\"ScripCode\":73304,\"Open\":670.5,\"Close\":670.5,\"High\":670.5,\"Low\":670.5,\"Volume\":825,\"Date\":\"2025-02-25 11:24:00 AM\"},{\"ScripCode\":73304,\"Open\":670.5,\"Close\":670.6,\"High\":670.6,\"Low\":670.5,\"Volume\":1650,\"Date\":\"2025-02-25 11:25:00 AM\"},{\"ScripCode\":73304,\"Open\":670.55,\"Close\":670.55,\"High\":670.55,\"Low\":670.55,\"Volume\":825,\"Date\":\"2025-02-25 11:26:00 AM\"},{\"ScripCode\":73304,\"Open\":670.85,\"Close\":670.85,\"High\":670.85,\"Low\":670.85,\"Volume\":825,\"Date\":\"2025-02-25 11:27:00 AM\"},{\"ScripCode\":73304,\"Open\":671.3,\"Close\":671.3,\"High\":671.3,\"Low\":671.3,\"Volume\":825,\"Date\":\"2025-02-25 11:28:00 AM\"},{\"ScripCode\":73304,\"Open\":670.15,\"Close\":669.7,\"High\":670.15,\"Low\":669.7,\"Volume\":6600,\"Date\":\"2025-02-25 11:30:00 AM\"},{\"ScripCode\":73304,\"Open\":669,\"Close\":669,\"High\":669,\"Low\":669,\"Volume\":825,\"Date\":\"2025-02-25 11:31:00 AM\"},{\"ScripCode\":73304,\"Open\":669.3,\"Close\":669.3,\"High\":669.3,\"Low\":669.3,\"Volume\":1650,\"Date\":\"2025-02-25 11:32:00 AM\"},{\"ScripCode\":73304,\"Open\":668.95,\"Close\":669,\"High\":669,\"Low\":668.95,\"Volume\":1650,\"Date\":\"2025-02-25 11:33:00 AM\"},{\"ScripCode\":73304,\"Open\":669.65,\"Close\":669.65,\"High\":669.65,\"Low\":669.65,\"Volume\":825,\"Date\":\"2025-02-25 11:34:00 AM\"},{\"ScripCode\":73304,\"Open\":671.55,\"Close\":671.55,\"High\":671.55,\"Low\":671.55,\"Volume\":825,\"Date\":\"2025-02-25 11:36:00 AM\"},{\"ScripCode\":73304,\"Open\":671,\"Close\":671,\"High\":671,\"Low\":671,\"Volume\":825,\"Date\":\"2025-02-25 11:40:00 AM\"},{\"ScripCode\":73304,\"Open\":674,\"Close\":674,\"High\":674,\"Low\":674,\"Volume\":1650,\"Date\":\"2025-02-25 11:45:00 AM\"},{\"ScripCode\":73304,\"Open\":672.4,\"Close\":672.4,\"High\":672.4,\"Low\":672.4,\"Volume\":825,\"Date\":\"2025-02-25 11:46:00 AM\"},{\"ScripCode\":73304,\"Open\":672.4,\"Close\":672.4,\"High\":672.4,\"Low\":672.4,\"Volume\":825,\"Date\":\"2025-02-25 11:48:00 AM\"},{\"ScripCode\":73304,\"Open\":672.5,\"Close\":672.95,\"High\":672.95,\"Low\":672.5,\"Volume\":3300,\"Date\":\"2025-02-25 11:50:00 AM\"},{\"ScripCode\":73304,\"Open\":673.1,\"Close\":672.8,\"High\":673.1,\"Low\":672.8,\"Volume\":2475,\"Date\":\"2025-02-25 11:51:00 AM\"},{\"ScripCode\":73304,\"Open\":671.7,\"Close\":671.55,\"High\":671.7,\"Low\":671.45,\"Volume\":4125,\"Date\":\"2025-02-25 11:52:00 AM\"},{\"ScripCode\":73304,\"Open\":671.35,\"Close\":671.5,\"High\":671.5,\"Low\":671.35,\"Volume\":2475,\"Date\":\"2025-02-25 11:53:00 AM\"},{\"ScripCode\":73304,\"Open\":671,\"Close\":670.35,\"High\":671,\"Low\":670.35,\"Volume\":1650,\"Date\":\"2025-02-25 11:55:00 AM\"},{\"ScripCode\":73304,\"Open\":670.6,\"Close\":670.6,\"High\":670.6,\"Low\":670.6,\"Volume\":2475,\"Date\":\"2025-02-25 11:56:00 AM\"},{\"ScripCode\":73304,\"Open\":670.45,\"Close\":670.3,\"High\":670.45,\"Low\":670.3,\"Volume\":3300,\"Date\":\"2025-02-25 11:57:00 AM\"},{\"ScripCode\":73304,\"Open\":670,\"Close\":669.35,\"High\":670,\"Low\":669.35,\"Volume\":3300,\"Date\":\"2025-02-25 11:58:00 AM\"},{\"ScripCode\":73304,\"Open\":668.9,\"Close\":668.6,\"High\":668.9,\"Low\":668.6,\"Volume\":3300,\"Date\":\"2025-02-25 11:59:00 AM\"},{\"ScripCode\":73304,\"Open\":668.65,\"Close\":667.95,\"High\":668.65,\"Low\":667.95,\"Volume\":3300,\"Date\":\"2025-02-25 12:00:00 PM\"},{\"ScripCode\":73304,\"Open\":667.5,\"Close\":667.55,\"High\":667.65,\"Low\":667.5,\"Volume\":2475,\"Date\":\"2025-02-25 12:01:00 PM\"},{\"ScripCode\":73304,\"Open\":667.4,\"Close\":667.4,\"High\":667.8,\"Low\":667.4,\"Volume\":8250,\"Date\":\"2025-02-25 12:02:00 PM\"},{\"ScripCode\":73304,\"Open\":667.75,\"Close\":667.75,\"High\":667.75,\"Low\":667.75,\"Volume\":1650,\"Date\":\"2025-02-25 12:05:00 PM\"},{\"ScripCode\":73304,\"Open\":667.95,\"Close\":667.95,\"High\":667.95,\"Low\":667.95,\"Volume\":2475,\"Date\":\"2025-02-25 12:06:00 PM\"},{\"ScripCode\":73304,\"Open\":667.45,\"Close\":667.45,\"High\":667.45,\"Low\":667.45,\"Volume\":825,\"Date\":\"2025-02-25 12:07:00 PM\"},{\"ScripCode\":73304,\"Open\":669.5,\"Close\":669.5,\"High\":669.5,\"Low\":669.5,\"Volume\":825,\"Date\":\"2025-02-25 12:09:00 PM\"},{\"ScripCode\":73304,\"Open\":669.95,\"Close\":669.95,\"High\":669.95,\"Low\":669.95,\"Volume\":1650,\"Date\":\"2025-02-25 12:11:00 PM\"},{\"ScripCode\":73304,\"Open\":670,\"Close\":670,\"High\":670,\"Low\":670,\"Volume\":1650,\"Date\":\"2025-02-25 12:12:00 PM\"},{\"ScripCode\":73304,\"Open\":670.45,\"Close\":670.3,\"High\":670.45,\"Low\":670.3,\"Volume\":1650,\"Date\":\"2025-02-25 12:13:00 PM\"},{\"ScripCode\":73304,\"Open\":670.2,\"Close\":670.2,\"High\":670.2,\"Low\":670.2,\"Volume\":825,\"Date\":\"2025-02-25 12:16:00 PM\"},{\"ScripCode\":73304,\"Open\":671,\"Close\":671,\"High\":671,\"Low\":671,\"Volume\":825,\"Date\":\"2025-02-25 12:17:00 PM\"},{\"ScripCode\":73304,\"Open\":671.6,\"Close\":672.75,\"High\":672.75,\"Low\":671.6,\"Volume\":1650,\"Date\":\"2025-02-25 12:19:00 PM\"},{\"ScripCode\":73304,\"Open\":673.05,\"Close\":672.4,\"High\":673.05,\"Low\":672.4,\"Volume\":1650,\"Date\":\"2025-02-25 12:20:00 PM\"},{\"ScripCode\":73304,\"Open\":673.5,\"Close\":673.5,\"High\":673.5,\"Low\":673.5,\"Volume\":1650,\"Date\":\"2025-02-25 12:21:00 PM\"},{\"ScripCode\":73304,\"Open\":672.7,\"Close\":672.7,\"High\":672.7,\"Low\":672.7,\"Volume\":825,\"Date\":\"2025-02-25 12:22:00 PM\"},{\"ScripCode\":73304,\"Open\":672.7,\"Close\":672.7,\"High\":672.7,\"Low\":672.7,\"Volume\":825,\"Date\":\"2025-02-25 12:36:00 PM\"},{\"ScripCode\":73304,\"Open\":673,\"Close\":671.35,\"High\":673,\"Low\":671.35,\"Volume\":9900,\"Date\":\"2025-02-25 12:39:00 PM\"},{\"ScripCode\":73304,\"Open\":671.3,\"Close\":670.95,\"High\":671.3,\"Low\":670.95,\"Volume\":1650,\"Date\":\"2025-02-25 12:40:00 PM\"},{\"ScripCode\":73304,\"Open\":671.1,\"Close\":671.1,\"High\":671.1,\"Low\":671.1,\"Volume\":825,\"Date\":\"2025-02-25 12:41:00 PM\"},{\"ScripCode\":73304,\"Open\":670.85,\"Close\":670.85,\"High\":670.85,\"Low\":670.85,\"Volume\":825,\"Date\":\"2025-02-25 12:42:00 PM\"},{\"ScripCode\":73304,\"Open\":670.8,\"Close\":670.8,\"High\":670.8,\"Low\":670.8,\"Volume\":825,\"Date\":\"2025-02-25 12:43:00 PM\"},{\"ScripCode\":73304,\"Open\":671.7,\"Close\":671.4,\"High\":671.7,\"Low\":671.4,\"Volume\":2475,\"Date\":\"2025-02-25 12:45:00 PM\"},{\"ScripCode\":73304,\"Open\":671.4,\"Close\":671.4,\"High\":671.4,\"Low\":671.4,\"Volume\":825,\"Date\":\"2025-02-25 12:49:00 PM\"},{\"ScripCode\":73304,\"Open\":670.95,\"Close\":671.1,\"High\":671.1,\"Low\":670.8,\"Volume\":4125,\"Date\":\"2025-02-25 12:50:00 PM\"},{\"ScripCode\":73304,\"Open\":671.05,\"Close\":671.05,\"High\":671.05,\"Low\":671.05,\"Volume\":4125,\"Date\":\"2025-02-25 12:52:00 PM\"},{\"ScripCode\":73304,\"Open\":670.8,\"Close\":670.8,\"High\":670.8,\"Low\":670.8,\"Volume\":3300,\"Date\":\"2025-02-25 12:53:00 PM\"},{\"ScripCode\":73304,\"Open\":671.05,\"Close\":671.05,\"High\":671.05,\"Low\":671.05,\"Volume\":825,\"Date\":\"2025-02-25 12:55:00 PM\"},{\"ScripCode\":73304,\"Open\":671.65,\"Close\":671.65,\"High\":671.65,\"Low\":671.65,\"Volume\":1650,\"Date\":\"2025-02-25 12:56:00 PM\"},{\"ScripCode\":73304,\"Open\":671.95,\"Close\":671.95,\"High\":671.95,\"Low\":671.95,\"Volume\":1650,\"Date\":\"2025-02-25 12:58:00 PM\"},{\"ScripCode\":73304,\"Open\":671.55,\"Close\":671.55,\"High\":671.55,\"Low\":671.55,\"Volume\":825,\"Date\":\"2025-02-25 12:59:00 PM\"},{\"ScripCode\":73304,\"Open\":670.8,\"Close\":670.8,\"High\":670.8,\"Low\":670.8,\"Volume\":2475,\"Date\":\"2025-02-25 01:05:00 PM\"},{\"ScripCode\":73304,\"Open\":671.1,\"Close\":671.1,\"High\":671.1,\"Low\":671.1,\"Volume\":825,\"Date\":\"2025-02-25 01:07:00 PM\"},{\"ScripCode\":73304,\"Open\":672.6,\"Close\":672.6,\"High\":672.6,\"Low\":672.6,\"Volume\":825,\"Date\":\"2025-02-25 01:09:00 PM\"},{\"ScripCode\":73304,\"Open\":672.75,\"Close\":672.75,\"High\":672.75,\"Low\":672.75,\"Volume\":2475,\"Date\":\"2025-02-25 01:10:00 PM\"},{\"ScripCode\":73304,\"Open\":672.45,\"Close\":672.45,\"High\":672.45,\"Low\":672.45,\"Volume\":825,\"Date\":\"2025-02-25 01:12:00 PM\"},{\"ScripCode\":73304,\"Open\":671.1,\"Close\":671.1,\"High\":671.1,\"Low\":671.1,\"Volume\":825,\"Date\":\"2025-02-25 01:16:00 PM\"},{\"ScripCode\":73304,\"Open\":670.5,\"Close\":670.5,\"High\":670.5,\"Low\":670.5,\"Volume\":825,\"Date\":\"2025-02-25 01:18:00 PM\"},{\"ScripCode\":73304,\"Open\":669.35,\"Close\":669.35,\"High\":669.35,\"Low\":669.35,\"Volume\":825,\"Date\":\"2025-02-25 01:23:00 PM\"},{\"ScripCode\":73304,\"Open\":669.2,\"Close\":669.2,\"High\":669.2,\"Low\":669.2,\"Volume\":825,\"Date\":\"2025-02-25 01:25:00 PM\"},{\"ScripCode\":73304,\"Open\":669.05,\"Close\":669.05,\"High\":669.05,\"Low\":669.05,\"Volume\":825,\"Date\":\"2025-02-25 01:27:00 PM\"},{\"ScripCode\":73304,\"Open\":669.05,\"Close\":669.3,\"High\":669.3,\"Low\":669.05,\"Volume\":2475,\"Date\":\"2025-02-25 01:32:00 PM\"},{\"ScripCode\":73304,\"Open\":669.95,\"Close\":669.95,\"High\":669.95,\"Low\":669.95,\"Volume\":825,\"Date\":\"2025-02-25 01:35:00 PM\"},{\"ScripCode\":73304,\"Open\":669.6,\"Close\":669.6,\"High\":669.6,\"Low\":669.6,\"Volume\":1650,\"Date\":\"2025-02-25 01:36:00 PM\"},{\"ScripCode\":73304,\"Open\":669.6,\"Close\":669.6,\"High\":669.6,\"Low\":669.6,\"Volume\":825,\"Date\":\"2025-02-25 01:43:00 PM\"},{\"ScripCode\":73304,\"Open\":669.15,\"Close\":669.15,\"High\":669.15,\"Low\":669.15,\"Volume\":825,\"Date\":\"2025-02-25 01:45:00 PM\"},{\"ScripCode\":73304,\"Open\":668,\"Close\":668,\"High\":668,\"Low\":668,\"Volume\":825,\"Date\":\"2025-02-25 01:56:00 PM\"},{\"ScripCode\":73304,\"Open\":668.5,\"Close\":668.5,\"High\":668.5,\"Low\":668.5,\"Volume\":825,\"Date\":\"2025-02-25 01:58:00 PM\"},{\"ScripCode\":73304,\"Open\":669,\"Close\":669,\"High\":669,\"Low\":669,\"Volume\":825,\"Date\":\"2025-02-25 02:00:00 PM\"},{\"ScripCode\":73304,\"Open\":669.5,\"Close\":669.5,\"High\":669.5,\"Low\":669.5,\"Volume\":825,\"Date\":\"2025-02-25 02:01:00 PM\"},{\"ScripCode\":73304,\"Open\":668.5,\"Close\":668.5,\"High\":668.5,\"Low\":668.5,\"Volume\":825,\"Date\":\"2025-02-25 02:05:00 PM\"},{\"ScripCode\":73304,\"Open\":668.85,\"Close\":668.85,\"High\":668.85,\"Low\":668.85,\"Volume\":1650,\"Date\":\"2025-02-25 02:09:00 PM\"},{\"ScripCode\":73304,\"Open\":668.85,\"Close\":668.85,\"High\":668.85,\"Low\":668.85,\"Volume\":28875,\"Date\":\"2025-02-25 02:12:00 PM\"},{\"ScripCode\":73304,\"Open\":668.8,\"Close\":668.8,\"High\":668.8,\"Low\":668.8,\"Volume\":825,\"Date\":\"2025-02-25 02:13:00 PM\"},{\"ScripCode\":73304,\"Open\":668.9,\"Close\":668.9,\"High\":668.9,\"Low\":668.9,\"Volume\":1650,\"Date\":\"2025-02-25 02:14:00 PM\"},{\"ScripCode\":73304,\"Open\":668.9,\"Close\":668.9,\"High\":668.9,\"Low\":668.9,\"Volume\":825,\"Date\":\"2025-02-25 02:17:00 PM\"},{\"ScripCode\":73304,\"Open\":668.7,\"Close\":668.7,\"High\":668.7,\"Low\":668.7,\"Volume\":825,\"Date\":\"2025-02-25 02:18:00 PM\"},{\"ScripCode\":73304,\"Open\":667.6,\"Close\":667.5,\"High\":667.6,\"Low\":667.5,\"Volume\":4950,\"Date\":\"2025-02-25 02:21:00 PM\"},{\"ScripCode\":73304,\"Open\":667.5,\"Close\":667.5,\"High\":667.5,\"Low\":667.5,\"Volume\":825,\"Date\":\"2025-02-25 02:22:00 PM\"},{\"ScripCode\":73304,\"Open\":667.85,\"Close\":667.85,\"High\":667.85,\"Low\":667.85,\"Volume\":825,\"Date\":\"2025-02-25 02:23:00 PM\"},{\"ScripCode\":73304,\"Open\":667.75,\"Close\":667.75,\"High\":667.75,\"Low\":667.75,\"Volume\":2475,\"Date\":\"2025-02-25 02:24:00 PM\"},{\"ScripCode\":73304,\"Open\":667.65,\"Close\":667.9,\"High\":667.9,\"Low\":667.65,\"Volume\":2475,\"Date\":\"2025-02-25 02:26:00 PM\"},{\"ScripCode\":73304,\"Open\":667.7,\"Close\":667.7,\"High\":667.7,\"Low\":667.7,\"Volume\":825,\"Date\":\"2025-02-25 02:28:00 PM\"},{\"ScripCode\":73304,\"Open\":667.45,\"Close\":667.45,\"High\":667.45,\"Low\":667.45,\"Volume\":825,\"Date\":\"2025-02-25 02:33:00 PM\"},{\"ScripCode\":73304,\"Open\":667.6,\"Close\":667.6,\"High\":667.6,\"Low\":667.6,\"Volume\":825,\"Date\":\"2025-02-25 02:36:00 PM\"},{\"ScripCode\":73304,\"Open\":667.35,\"Close\":667.35,\"High\":667.35,\"Low\":667.35,\"Volume\":2475,\"Date\":\"2025-02-25 02:40:00 PM\"},{\"ScripCode\":73304,\"Open\":667.3,\"Close\":667.3,\"High\":667.3,\"Low\":667.3,\"Volume\":825,\"Date\":\"2025-02-25 02:41:00 PM\"},{\"ScripCode\":73304,\"Open\":667.6,\"Close\":667.6,\"High\":667.6,\"Low\":667.6,\"Volume\":825,\"Date\":\"2025-02-25 02:43:00 PM\"},{\"ScripCode\":73304,\"Open\":667.4,\"Close\":667.4,\"High\":667.4,\"Low\":667.4,\"Volume\":825,\"Date\":\"2025-02-25 02:45:00 PM\"},{\"ScripCode\":73304,\"Open\":667.35,\"Close\":667.35,\"High\":667.35,\"Low\":667.35,\"Volume\":825,\"Date\":\"2025-02-25 02:47:00 PM\"},{\"ScripCode\":73304,\"Open\":667.05,\"Close\":666.6,\"High\":667.05,\"Low\":666.6,\"Volume\":4950,\"Date\":\"2025-02-25 02:48:00 PM\"},{\"ScripCode\":73304,\"Open\":666.05,\"Close\":666.6,\"High\":666.6,\"Low\":666.05,\"Volume\":2475,\"Date\":\"2025-02-25 02:49:00 PM\"},{\"ScripCode\":73304,\"Open\":666.8,\"Close\":666.8,\"High\":666.8,\"Low\":666.8,\"Volume\":825,\"Date\":\"2025-02-25 02:50:00 PM\"},{\"ScripCode\":73304,\"Open\":667.2,\"Close\":667.2,\"High\":667.2,\"Low\":667.2,\"Volume\":825,\"Date\":\"2025-02-25 02:52:00 PM\"},{\"ScripCode\":73304,\"Open\":667.05,\"Close\":667.3,\"High\":667.3,\"Low\":667.05,\"Volume\":1650,\"Date\":\"2025-02-25 02:53:00 PM\"},{\"ScripCode\":73304,\"Open\":666.55,\"Close\":666.55,\"High\":666.55,\"Low\":666.55,\"Volume\":1650,\"Date\":\"2025-02-25 02:54:00 PM\"},{\"ScripCode\":73304,\"Open\":666.45,\"Close\":666.45,\"High\":666.45,\"Low\":666.45,\"Volume\":825,\"Date\":\"2025-02-25 02:55:00 PM\"},{\"ScripCode\":73304,\"Open\":666.15,\"Close\":666,\"High\":666.15,\"Low\":666,\"Volume\":3300,\"Date\":\"2025-02-25 02:56:00 PM\"},{\"ScripCode\":73304,\"Open\":665.4,\"Close\":665.35,\"High\":666.35,\"Low\":665.35,\"Volume\":10725,\"Date\":\"2025-02-25 02:57:00 PM\"},{\"ScripCode\":73304,\"Open\":665.35,\"Close\":665,\"High\":665.35,\"Low\":665,\"Volume\":1650,\"Date\":\"2025-02-25 02:58:00 PM\"},{\"ScripCode\":73304,\"Open\":665.2,\"Close\":665.65,\"High\":665.65,\"Low\":665.2,\"Volume\":3300,\"Date\":\"2025-02-25 02:59:00 PM\"},{\"ScripCode\":73304,\"Open\":665.4,\"Close\":665.75,\"High\":665.75,\"Low\":665.4,\"Volume\":3300,\"Date\":\"2025-02-25 03:00:00 PM\"},{\"ScripCode\":73304,\"Open\":665.85,\"Close\":665.85,\"High\":665.85,\"Low\":665.85,\"Volume\":825,\"Date\":\"2025-02-25 03:01:00 PM\"},{\"ScripCode\":73304,\"Open\":665.3,\"Close\":665.3,\"High\":665.3,\"Low\":665.3,\"Volume\":825,\"Date\":\"2025-02-25 03:02:00 PM\"},{\"ScripCode\":73304,\"Open\":665.4,\"Close\":664.95,\"High\":665.4,\"Low\":664.95,\"Volume\":4125,\"Date\":\"2025-02-25 03:04:00 PM\"},{\"ScripCode\":73304,\"Open\":665.35,\"Close\":666,\"High\":666,\"Low\":665.35,\"Volume\":1650,\"Date\":\"2025-02-25 03:05:00 PM\"},{\"ScripCode\":73304,\"Open\":665.3,\"Close\":665.2,\"High\":665.3,\"Low\":664.95,\"Volume\":4125,\"Date\":\"2025-02-25 03:07:00 PM\"},{\"ScripCode\":73304,\"Open\":664.25,\"Close\":664.25,\"High\":664.25,\"Low\":664.25,\"Volume\":1650,\"Date\":\"2025-02-25 03:08:00 PM\"},{\"ScripCode\":73304,\"Open\":664.4,\"Close\":664.25,\"High\":664.4,\"Low\":664.25,\"Volume\":3300,\"Date\":\"2025-02-25 03:09:00 PM\"},{\"ScripCode\":73304,\"Open\":664.35,\"Close\":664.6,\"High\":664.6,\"Low\":664.35,\"Volume\":2475,\"Date\":\"2025-02-25 03:10:00 PM\"},{\"ScripCode\":73304,\"Open\":666.25,\"Close\":665.6,\"High\":666.25,\"Low\":665.6,\"Volume\":2475,\"Date\":\"2025-02-25 03:11:00 PM\"},{\"ScripCode\":73304,\"Open\":665.7,\"Close\":665.7,\"High\":665.7,\"Low\":665.7,\"Volume\":1650,\"Date\":\"2025-02-25 03:12:00 PM\"},{\"ScripCode\":73304,\"Open\":665.35,\"Close\":665.55,\"High\":665.55,\"Low\":665.35,\"Volume\":1650,\"Date\":\"2025-02-25 03:14:00 PM\"},{\"ScripCode\":73304,\"Open\":665.25,\"Close\":665.25,\"High\":665.25,\"Low\":665.25,\"Volume\":825,\"Date\":\"2025-02-25 03:15:00 PM\"},{\"ScripCode\":73304,\"Open\":665.5,\"Close\":664.9,\"High\":665.5,\"Low\":664.9,\"Volume\":4125,\"Date\":\"2025-02-25 03:16:00 PM\"},{\"ScripCode\":73304,\"Open\":665.4,\"Close\":665.2,\"High\":665.4,\"Low\":665,\"Volume\":4125,\"Date\":\"2025-02-25 03:18:00 PM\"},{\"ScripCode\":73304,\"Open\":665,\"Close\":665,\"High\":665,\"Low\":665,\"Volume\":825,\"Date\":\"2025-02-25 03:19:00 PM\"},{\"ScripCode\":73304,\"Open\":663.05,\"Close\":663.05,\"High\":663.05,\"Low\":663.05,\"Volume\":7425,\"Date\":\"2025-02-25 03:20:00 PM\"},{\"ScripCode\":73304,\"Open\":664.2,\"Close\":664.2,\"High\":664.2,\"Low\":664.2,\"Volume\":3300,\"Date\":\"2025-02-25 03:23:00 PM\"},{\"ScripCode\":73304,\"Open\":665,\"Close\":665,\"High\":665,\"Low\":665,\"Volume\":825,\"Date\":\"2025-02-25 03:25:00 PM\"},{\"ScripCode\":73304,\"Open\":663.8,\"Close\":663.8,\"High\":663.8,\"Low\":663.8,\"Volume\":3300,\"Date\":\"2025-02-25 03:29:00 PM\"},{\"ScripCode\":73304,\"Open\":666.05,\"Close\":665,\"High\":666.05,\"Low\":665,\"Volume\":1650,\"Date\":\"2025-02-27 09:15:00 AM\"},{\"ScripCode\":73304,\"Open\":661.5,\"Close\":661.5,\"High\":661.5,\"Low\":661.5,\"Volume\":825,\"Date\":\"2025-02-27 09:16:00 AM\"},{\"ScripCode\":73304,\"Open\":663.85,\"Close\":663.85,\"High\":663.85,\"Low\":663.85,\"Volume\":825,\"Date\":\"2025-02-27 09:17:00 AM\"},{\"ScripCode\":73304,\"Open\":665.45,\"Close\":665.45,\"High\":665.45,\"Low\":665.45,\"Volume\":1650,\"Date\":\"2025-02-27 09:18:00 AM\"},{\"ScripCode\":73304,\"Open\":665,\"Close\":665,\"High\":665,\"Low\":665,\"Volume\":1650,\"Date\":\"2025-02-27 09:19:00 AM\"},{\"ScripCode\":73304,\"Open\":665.95,\"Close\":663.75,\"High\":665.95,\"Low\":663.75,\"Volume\":2475,\"Date\":\"2025-02-27 09:20:00 AM\"},{\"ScripCode\":73304,\"Open\":662.75,\"Close\":662.75,\"High\":662.75,\"Low\":662.75,\"Volume\":1650,\"Date\":\"2025-02-27 09:22:00 AM\"},{\"ScripCode\":73304,\"Open\":661.5,\"Close\":661.5,\"High\":661.5,\"Low\":661.5,\"Volume\":825,\"Date\":\"2025-02-27 09:23:00 AM\"},{\"ScripCode\":73304,\"Open\":660.7,\"Close\":660.1,\"High\":660.7,\"Low\":660.1,\"Volume\":3300,\"Date\":\"2025-02-27 09:24:00 AM\"},{\"ScripCode\":73304,\"Open\":660.7,\"Close\":660.7,\"High\":660.7,\"Low\":660.7,\"Volume\":825,\"Date\":\"2025-02-27 09:25:00 AM\"},{\"ScripCode\":73304,\"Open\":662.8,\"Close\":662.8,\"High\":662.8,\"Low\":662.8,\"Volume\":825,\"Date\":\"2025-02-27 09:26:00 AM\"},{\"ScripCode\":73304,\"Open\":664.05,\"Close\":664,\"High\":664.05,\"Low\":664,\"Volume\":1650,\"Date\":\"2025-02-27 09:28:00 AM\"},{\"ScripCode\":73304,\"Open\":663.5,\"Close\":663.5,\"High\":663.5,\"Low\":663.5,\"Volume\":825,\"Date\":\"2025-02-27 09:30:00 AM\"},{\"ScripCode\":73304,\"Open\":662.3,\"Close\":662.3,\"High\":662.3,\"Low\":662.3,\"Volume\":825,\"Date\":\"2025-02-27 09:31:00 AM\"},{\"ScripCode\":73304,\"Open\":663,\"Close\":664,\"High\":664,\"Low\":663,\"Volume\":1650,\"Date\":\"2025-02-27 09:35:00 AM\"},{\"ScripCode\":73304,\"Open\":664,\"Close\":664,\"High\":664,\"Low\":664,\"Volume\":1650,\"Date\":\"2025-02-27 09:37:00 AM\"},{\"ScripCode\":73304,\"Open\":660,\"Close\":660,\"High\":660,\"Low\":660,\"Volume\":2475,\"Date\":\"2025-02-27 09:38:00 AM\"},{\"ScripCode\":73304,\"Open\":659.5,\"Close\":659.65,\"High\":659.65,\"Low\":659.5,\"Volume\":9900,\"Date\":\"2025-02-27 09:39:00 AM\"},{\"ScripCode\":73304,\"Open\":658.4,\"Close\":659.4,\"High\":659.4,\"Low\":658.4,\"Volume\":11550,\"Date\":\"2025-02-27 09:40:00 AM\"},{\"ScripCode\":73304,\"Open\":660.85,\"Close\":660.85,\"High\":660.85,\"Low\":660.85,\"Volume\":825,\"Date\":\"2025-02-27 09:41:00 AM\"},{\"ScripCode\":73304,\"Open\":661,\"Close\":661,\"High\":661,\"Low\":661,\"Volume\":825,\"Date\":\"2025-02-27 09:45:00 AM\"},{\"ScripCode\":73304,\"Open\":660.4,\"Close\":660.4,\"High\":660.4,\"Low\":660.4,\"Volume\":1650,\"Date\":\"2025-02-27 09:47:00 AM\"},{\"ScripCode\":73304,\"Open\":659.6,\"Close\":659.6,\"High\":659.6,\"Low\":659.6,\"Volume\":3300,\"Date\":\"2025-02-27 09:48:00 AM\"},{\"ScripCode\":73304,\"Open\":659.4,\"Close\":659.4,\"High\":659.4,\"Low\":659.4,\"Volume\":825,\"Date\":\"2025-02-27 09:49:00 AM\"},{\"ScripCode\":73304,\"Open\":659.25,\"Close\":659,\"High\":659.25,\"Low\":659,\"Volume\":2475,\"Date\":\"2025-02-27 09:51:00 AM\"},{\"ScripCode\":73304,\"Open\":660.05,\"Close\":658.2,\"High\":660.05,\"Low\":658.2,\"Volume\":1650,\"Date\":\"2025-02-27 09:54:00 AM\"},{\"ScripCode\":73304,\"Open\":659,\"Close\":659,\"High\":659,\"Low\":659,\"Volume\":1650,\"Date\":\"2025-02-27 09:57:00 AM\"},{\"ScripCode\":73304,\"Open\":659.9,\"Close\":659.9,\"High\":659.9,\"Low\":659.9,\"Volume\":825,\"Date\":\"2025-02-27 09:58:00 AM\"},{\"ScripCode\":73304,\"Open\":659.9,\"Close\":659.5,\"High\":659.9,\"Low\":659.5,\"Volume\":2475,\"Date\":\"2025-02-27 09:59:00 AM\"},{\"ScripCode\":73304,\"Open\":659.25,\"Close\":659.25,\"High\":659.25,\"Low\":659.25,\"Volume\":825,\"Date\":\"2025-02-27 10:00:00 AM\"},{\"ScripCode\":73304,\"Open\":658,\"Close\":658,\"High\":658,\"Low\":658,\"Volume\":825,\"Date\":\"2025-02-27 10:01:00 AM\"},{\"ScripCode\":73304,\"Open\":657.75,\"Close\":657.75,\"High\":657.75,\"Low\":657.75,\"Volume\":825,\"Date\":\"2025-02-27 10:03:00 AM\"},{\"ScripCode\":73304,\"Open\":658.35,\"Close\":658.35,\"High\":658.35,\"Low\":658.35,\"Volume\":5775,\"Date\":\"2025-02-27 10:06:00 AM\"},{\"ScripCode\":73304,\"Open\":658.35,\"Close\":657.75,\"High\":658.35,\"Low\":657.75,\"Volume\":1650,\"Date\":\"2025-02-27 10:07:00 AM\"},{\"ScripCode\":73304,\"Open\":659.45,\"Close\":660.95,\"High\":660.95,\"Low\":659.45,\"Volume\":2475,\"Date\":\"2025-02-27 10:10:00 AM\"},{\"ScripCode\":73304,\"Open\":659.9,\"Close\":659.9,\"High\":659.9,\"Low\":659.9,\"Volume\":825,\"Date\":\"2025-02-27 10:13:00 AM\"},{\"ScripCode\":73304,\"Open\":660.3,\"Close\":660.3,\"High\":660.3,\"Low\":660.3,\"Volume\":4950,\"Date\":\"2025-02-27 10:14:00 AM\"},{\"ScripCode\":73304,\"Open\":659.55,\"Close\":659.55,\"High\":659.55,\"Low\":659.55,\"Volume\":825,\"Date\":\"2025-02-27 10:15:00 AM\"},{\"ScripCode\":73304,\"Open\":659.65,\"Close\":659.65,\"High\":659.65,\"Low\":659.65,\"Volume\":825,\"Date\":\"2025-02-27 10:16:00 AM\"},{\"ScripCode\":73304,\"Open\":658.95,\"Close\":659.35,\"High\":659.35,\"Low\":658.95,\"Volume\":1650,\"Date\":\"2025-02-27 10:22:00 AM\"},{\"ScripCode\":73304,\"Open\":658.65,\"Close\":658.65,\"High\":658.65,\"Low\":658.65,\"Volume\":1650,\"Date\":\"2025-02-27 10:24:00 AM\"},{\"ScripCode\":73304,\"Open\":659.6,\"Close\":659.6,\"High\":659.6,\"Low\":659.6,\"Volume\":825,\"Date\":\"2025-02-27 10:29:00 AM\"},{\"ScripCode\":73304,\"Open\":660,\"Close\":660,\"High\":660,\"Low\":660,\"Volume\":825,\"Date\":\"2025-02-27 10:33:00 AM\"},{\"ScripCode\":73304,\"Open\":660.15,\"Close\":660.55,\"High\":660.55,\"Low\":660.15,\"Volume\":4125,\"Date\":\"2025-02-27 10:34:00 AM\"},{\"ScripCode\":73304,\"Open\":660.35,\"Close\":660.35,\"High\":660.35,\"Low\":660.35,\"Volume\":1650,\"Date\":\"2025-02-27 10:36:00 AM\"},{\"ScripCode\":73304,\"Open\":660.85,\"Close\":660.85,\"High\":660.85,\"Low\":660.85,\"Volume\":1650,\"Date\":\"2025-02-27 10:40:00 AM\"},{\"ScripCode\":73304,\"Open\":661.5,\"Close\":661.5,\"High\":661.5,\"Low\":661.5,\"Volume\":1650,\"Date\":\"2025-02-27 10:41:00 AM\"},{\"ScripCode\":73304,\"Open\":661,\"Close\":661,\"High\":661,\"Low\":661,\"Volume\":1650,\"Date\":\"2025-02-27 10:43:00 AM\"},{\"ScripCode\":73304,\"Open\":660.95,\"Close\":660.95,\"High\":660.95,\"Low\":660.95,\"Volume\":1650,\"Date\":\"2025-02-27 10:44:00 AM\"},{\"ScripCode\":73304,\"Open\":660.85,\"Close\":661.05,\"High\":661.05,\"Low\":660.85,\"Volume\":1650,\"Date\":\"2025-02-27 10:45:00 AM\"},{\"ScripCode\":73304,\"Open\":659,\"Close\":659,\"High\":659,\"Low\":659,\"Volume\":2475,\"Date\":\"2025-02-27 10:47:00 AM\"},{\"ScripCode\":73304,\"Open\":659.35,\"Close\":659.35,\"High\":659.35,\"Low\":659.35,\"Volume\":825,\"Date\":\"2025-02-27 10:50:00 AM\"},{\"ScripCode\":73304,\"Open\":659.65,\"Close\":659.65,\"High\":659.65,\"Low\":659.65,\"Volume\":825,\"Date\":\"2025-02-27 10:51:00 AM\"},{\"ScripCode\":73304,\"Open\":659.65,\"Close\":659.65,\"High\":659.65,\"Low\":659.65,\"Volume\":3300,\"Date\":\"2025-02-27 10:52:00 AM\"},{\"ScripCode\":73304,\"Open\":659.3,\"Close\":659.45,\"High\":659.45,\"Low\":659.3,\"Volume\":3300,\"Date\":\"2025-02-27 10:53:00 AM\"},{\"ScripCode\":73304,\"Open\":659.45,\"Close\":659.45,\"High\":659.45,\"Low\":659.45,\"Volume\":825,\"Date\":\"2025-02-27 10:54:00 AM\"},{\"ScripCode\":73304,\"Open\":659.15,\"Close\":658.95,\"High\":659.15,\"Low\":658.95,\"Volume\":1650,\"Date\":\"2025-02-27 10:55:00 AM\"},{\"ScripCode\":73304,\"Open\":658.05,\"Close\":658.35,\"High\":658.35,\"Low\":658.05,\"Volume\":4950,\"Date\":\"2025-02-27 10:57:00 AM\"},{\"ScripCode\":73304,\"Open\":658.25,\"Close\":658.4,\"High\":658.4,\"Low\":658.25,\"Volume\":3300,\"Date\":\"2025-02-27 10:58:00 AM\"},{\"ScripCode\":73304,\"Open\":658.45,\"Close\":658.2,\"High\":658.45,\"Low\":658.2,\"Volume\":4125,\"Date\":\"2025-02-27 10:59:00 AM\"},{\"ScripCode\":73304,\"Open\":658,\"Close\":658.3,\"High\":658.3,\"Low\":658,\"Volume\":1650,\"Date\":\"2025-02-27 11:00:00 AM\"},{\"ScripCode\":73304,\"Open\":659.55,\"Close\":659.55,\"High\":659.55,\"Low\":659.55,\"Volume\":825,\"Date\":\"2025-02-27 11:01:00 AM\"},{\"ScripCode\":73304,\"Open\":659.25,\"Close\":659.25,\"High\":659.25,\"Low\":659.25,\"Volume\":825,\"Date\":\"2025-02-27 11:02:00 AM\"},{\"ScripCode\":73304,\"Open\":659.25,\"Close\":659.25,\"High\":659.25,\"Low\":659.25,\"Volume\":825,\"Date\":\"2025-02-27 11:03:00 AM\"},{\"ScripCode\":73304,\"Open\":660.2,\"Close\":660.2,\"High\":660.2,\"Low\":660.2,\"Volume\":825,\"Date\":\"2025-02-27 11:06:00 AM\"},{\"ScripCode\":73304,\"Open\":659.85,\"Close\":659.85,\"High\":659.85,\"Low\":659.85,\"Volume\":825,\"Date\":\"2025-02-27 11:14:00 AM\"},{\"ScripCode\":73304,\"Open\":660.15,\"Close\":660.15,\"High\":660.15,\"Low\":660.15,\"Volume\":2475,\"Date\":\"2025-02-27 11:22:00 AM\"},{\"ScripCode\":73304,\"Open\":659.4,\"Close\":659.4,\"High\":659.4,\"Low\":659.4,\"Volume\":4125,\"Date\":\"2025-02-27 11:26:00 AM\"},{\"ScripCode\":73304,\"Open\":657,\"Close\":656.9,\"High\":657,\"Low\":656.85,\"Volume\":4950,\"Date\":\"2025-02-27 11:31:00 AM\"},{\"ScripCode\":73304,\"Open\":657.85,\"Close\":657.85,\"High\":657.85,\"Low\":657.85,\"Volume\":825,\"Date\":\"2025-02-27 11:33:00 AM\"},{\"ScripCode\":73304,\"Open\":656.55,\"Close\":656.55,\"High\":656.55,\"Low\":656.55,\"Volume\":1650,\"Date\":\"2025-02-27 11:36:00 AM\"},{\"ScripCode\":73304,\"Open\":657.2,\"Close\":657.5,\"High\":657.5,\"Low\":657.2,\"Volume\":2475,\"Date\":\"2025-02-27 11:39:00 AM\"},{\"ScripCode\":73304,\"Open\":657.5,\"Close\":657.5,\"High\":657.5,\"Low\":657.5,\"Volume\":825,\"Date\":\"2025-02-27 11:40:00 AM\"},{\"ScripCode\":73304,\"Open\":657.65,\"Close\":657.65,\"High\":657.65,\"Low\":657.65,\"Volume\":4125,\"Date\":\"2025-02-27 11:43:00 AM\"},{\"ScripCode\":73304,\"Open\":658.1,\"Close\":658.1,\"High\":658.1,\"Low\":658.1,\"Volume\":3300,\"Date\":\"2025-02-27 11:44:00 AM\"},{\"ScripCode\":73304,\"Open\":657.95,\"Close\":657.6,\"High\":657.95,\"Low\":657.6,\"Volume\":2475,\"Date\":\"2025-02-27 11:45:00 AM\"},{\"ScripCode\":73304,\"Open\":657.6,\"Close\":657.6,\"High\":657.6,\"Low\":657.6,\"Volume\":2475,\"Date\":\"2025-02-27 11:46:00 AM\"},{\"ScripCode\":73304,\"Open\":657.6,\"Close\":657.1,\"High\":657.6,\"Low\":657.1,\"Volume\":1650,\"Date\":\"2025-02-27 11:48:00 AM\"},{\"ScripCode\":73304,\"Open\":657.6,\"Close\":657.3,\"High\":657.6,\"Low\":657.3,\"Volume\":2475,\"Date\":\"2025-02-27 11:50:00 AM\"},{\"ScripCode\":73304,\"Open\":657.95,\"Close\":657.35,\"High\":657.95,\"Low\":657.35,\"Volume\":1650,\"Date\":\"2025-02-27 11:52:00 AM\"},{\"ScripCode\":73304,\"Open\":656.6,\"Close\":656.5,\"High\":656.6,\"Low\":656.5,\"Volume\":1650,\"Date\":\"2025-02-27 11:56:00 AM\"},{\"ScripCode\":73304,\"Open\":656,\"Close\":656,\"High\":656,\"Low\":656,\"Volume\":2475,\"Date\":\"2025-02-27 11:58:00 AM\"},{\"ScripCode\":73304,\"Open\":656,\"Close\":655.35,\"High\":656,\"Low\":655.35,\"Volume\":3300,\"Date\":\"2025-02-27 11:59:00 AM\"},{\"ScripCode\":73304,\"Open\":655.05,\"Close\":655.05,\"High\":655.05,\"Low\":655.05,\"Volume\":825,\"Date\":\"2025-02-27 12:00:00 PM\"},{\"ScripCode\":73304,\"Open\":655,\"Close\":654,\"High\":655,\"Low\":654,\"Volume\":2475,\"Date\":\"2025-02-27 12:02:00 PM\"},{\"ScripCode\":73304,\"Open\":653.75,\"Close\":653.75,\"High\":653.75,\"Low\":653.75,\"Volume\":825,\"Date\":\"2025-02-27 12:03:00 PM\"},{\"ScripCode\":73304,\"Open\":653.3,\"Close\":653.85,\"High\":653.85,\"Low\":653.3,\"Volume\":4125,\"Date\":\"2025-02-27 12:05:00 PM\"},{\"ScripCode\":73304,\"Open\":653.6,\"Close\":653.65,\"High\":653.65,\"Low\":653.6,\"Volume\":1650,\"Date\":\"2025-02-27 12:07:00 PM\"},{\"ScripCode\":73304,\"Open\":652.5,\"Close\":652.5,\"High\":652.5,\"Low\":652.5,\"Volume\":825,\"Date\":\"2025-02-27 12:08:00 PM\"},{\"ScripCode\":73304,\"Open\":652.65,\"Close\":652.65,\"High\":652.65,\"Low\":652.65,\"Volume\":825,\"Date\":\"2025-02-27 12:13:00 PM\"},{\"ScripCode\":73304,\"Open\":652,\"Close\":652,\"High\":652,\"Low\":652,\"Volume\":825,\"Date\":\"2025-02-27 12:20:00 PM\"},{\"ScripCode\":73304,\"Open\":652.55,\"Close\":652.55,\"High\":652.55,\"Low\":652.55,\"Volume\":825,\"Date\":\"2025-02-27 12:22:00 PM\"},{\"ScripCode\":73304,\"Open\":652.55,\"Close\":653,\"High\":653,\"Low\":652.55,\"Volume\":1650,\"Date\":\"2025-02-27 12:26:00 PM\"},{\"ScripCode\":73304,\"Open\":653.3,\"Close\":653.3,\"High\":653.3,\"Low\":653.3,\"Volume\":1650,\"Date\":\"2025-02-27 12:28:00 PM\"},{\"ScripCode\":73304,\"Open\":652.5,\"Close\":652.5,\"High\":652.5,\"Low\":652.5,\"Volume\":1650,\"Date\":\"2025-02-27 12:30:00 PM\"},{\"ScripCode\":73304,\"Open\":652.15,\"Close\":652.15,\"High\":652.15,\"Low\":652.15,\"Volume\":1650,\"Date\":\"2025-02-27 12:32:00 PM\"},{\"ScripCode\":73304,\"Open\":652.85,\"Close\":652.75,\"High\":652.85,\"Low\":652.75,\"Volume\":1650,\"Date\":\"2025-02-27 12:34:00 PM\"},{\"ScripCode\":73304,\"Open\":651,\"Close\":651,\"High\":651,\"Low\":651,\"Volume\":1650,\"Date\":\"2025-02-27 12:36:00 PM\"},{\"ScripCode\":73304,\"Open\":651.25,\"Close\":651.25,\"High\":651.25,\"Low\":651.25,\"Volume\":825,\"Date\":\"2025-02-27 12:42:00 PM\"},{\"ScripCode\":73304,\"Open\":651.55,\"Close\":652,\"High\":652,\"Low\":651.55,\"Volume\":2475,\"Date\":\"2025-02-27 12:43:00 PM\"},{\"ScripCode\":73304,\"Open\":651.7,\"Close\":651.7,\"High\":651.7,\"Low\":651.7,\"Volume\":2475,\"Date\":\"2025-02-27 12:44:00 PM\"},{\"ScripCode\":73304,\"Open\":651.7,\"Close\":651.7,\"High\":651.7,\"Low\":651.7,\"Volume\":1650,\"Date\":\"2025-02-27 12:49:00 PM\"},{\"ScripCode\":73304,\"Open\":651,\"Close\":651,\"High\":651,\"Low\":651,\"Volume\":825,\"Date\":\"2025-02-27 12:53:00 PM\"},{\"ScripCode\":73304,\"Open\":650.9,\"Close\":652.1,\"High\":652.1,\"Low\":650.9,\"Volume\":16500,\"Date\":\"2025-02-27 12:57:00 PM\"},{\"ScripCode\":73304,\"Open\":651.9,\"Close\":652.4,\"High\":652.4,\"Low\":651.9,\"Volume\":2475,\"Date\":\"2025-02-27 12:59:00 PM\"},{\"ScripCode\":73304,\"Open\":652.85,\"Close\":652.6,\"High\":652.85,\"Low\":652.6,\"Volume\":2475,\"Date\":\"2025-02-27 01:01:00 PM\"},{\"ScripCode\":73304,\"Open\":651,\"Close\":651,\"High\":651,\"Low\":651,\"Volume\":825,\"Date\":\"2025-02-27 01:07:00 PM\"},{\"ScripCode\":73304,\"Open\":651,\"Close\":651,\"High\":651,\"Low\":651,\"Volume\":825,\"Date\":\"2025-02-27 01:08:00 PM\"},{\"ScripCode\":73304,\"Open\":651,\"Close\":651,\"High\":651,\"Low\":651,\"Volume\":825,\"Date\":\"2025-02-27 01:09:00 PM\"},{\"ScripCode\":73304,\"Open\":651.55,\"Close\":651.55,\"High\":651.55,\"Low\":651.55,\"Volume\":825,\"Date\":\"2025-02-27 01:11:00 PM\"},{\"ScripCode\":73304,\"Open\":651.55,\"Close\":651.55,\"High\":651.55,\"Low\":651.55,\"Volume\":825,\"Date\":\"2025-02-27 01:13:00 PM\"},{\"ScripCode\":73304,\"Open\":651.5,\"Close\":651.5,\"High\":651.5,\"Low\":651.5,\"Volume\":825,\"Date\":\"2025-02-27 01:14:00 PM\"},{\"ScripCode\":73304,\"Open\":650.7,\"Close\":650.7,\"High\":650.7,\"Low\":650.7,\"Volume\":1650,\"Date\":\"2025-02-27 01:15:00 PM\"},{\"ScripCode\":73304,\"Open\":652.2,\"Close\":652.2,\"High\":652.2,\"Low\":652.2,\"Volume\":825,\"Date\":\"2025-02-27 01:17:00 PM\"},{\"ScripCode\":73304,\"Open\":651,\"Close\":651,\"High\":651,\"Low\":651,\"Volume\":825,\"Date\":\"2025-02-27 01:19:00 PM\"},{\"ScripCode\":73304,\"Open\":652.3,\"Close\":652.3,\"High\":652.3,\"Low\":652.3,\"Volume\":825,\"Date\":\"2025-02-27 01:21:00 PM\"},{\"ScripCode\":73304,\"Open\":651.65,\"Close\":651.65,\"High\":651.65,\"Low\":651.65,\"Volume\":825,\"Date\":\"2025-02-27 01:24:00 PM\"},{\"ScripCode\":73304,\"Open\":652.85,\"Close\":652.85,\"High\":652.85,\"Low\":652.85,\"Volume\":825,\"Date\":\"2025-02-27 01:30:00 PM\"},{\"ScripCode\":73304,\"Open\":652.55,\"Close\":652.55,\"High\":652.55,\"Low\":652.55,\"Volume\":825,\"Date\":\"2025-02-27 01:33:00 PM\"},{\"ScripCode\":73304,\"Open\":652.3,\"Close\":652.3,\"High\":652.3,\"Low\":652.3,\"Volume\":825,\"Date\":\"2025-02-27 01:34:00 PM\"},{\"ScripCode\":73304,\"Open\":652.5,\"Close\":652.3,\"High\":652.5,\"Low\":652.3,\"Volume\":2475,\"Date\":\"2025-02-27 01:36:00 PM\"},{\"ScripCode\":73304,\"Open\":652,\"Close\":652,\"High\":652,\"Low\":652,\"Volume\":825,\"Date\":\"2025-02-27 01:38:00 PM\"},{\"ScripCode\":73304,\"Open\":651.6,\"Close\":651,\"High\":651.6,\"Low\":651,\"Volume\":2475,\"Date\":\"2025-02-27 01:39:00 PM\"},{\"ScripCode\":73304,\"Open\":651.5,\"Close\":651.5,\"High\":651.5,\"Low\":651.5,\"Volume\":1650,\"Date\":\"2025-02-27 01:40:00 PM\"},{\"ScripCode\":73304,\"Open\":650.9,\"Close\":650.9,\"High\":650.9,\"Low\":650.9,\"Volume\":825,\"Date\":\"2025-02-27 01:43:00 PM\"},{\"ScripCode\":73304,\"Open\":650.5,\"Close\":650.5,\"High\":650.5,\"Low\":650.5,\"Volume\":825,\"Date\":\"2025-02-27 01:45:00 PM\"},{\"ScripCode\":73304,\"Open\":650.5,\"Close\":650,\"High\":650.5,\"Low\":650,\"Volume\":2475,\"Date\":\"2025-02-27 01:49:00 PM\"},{\"ScripCode\":73304,\"Open\":650.25,\"Close\":650.25,\"High\":650.25,\"Low\":650.25,\"Volume\":825,\"Date\":\"2025-02-27 01:52:00 PM\"},{\"ScripCode\":73304,\"Open\":650,\"Close\":650,\"High\":650,\"Low\":650,\"Volume\":825,\"Date\":\"2025-02-27 01:53:00 PM\"},{\"ScripCode\":73304,\"Open\":649.75,\"Close\":649.75,\"High\":649.75,\"Low\":649.75,\"Volume\":825,\"Date\":\"2025-02-27 01:56:00 PM\"},{\"ScripCode\":73304,\"Open\":649.75,\"Close\":649.75,\"High\":649.75,\"Low\":649.75,\"Volume\":825,\"Date\":\"2025-02-27 01:57:00 PM\"},{\"ScripCode\":73304,\"Open\":651.2,\"Close\":651.2,\"High\":651.2,\"Low\":651.2,\"Volume\":1650,\"Date\":\"2025-02-27 02:01:00 PM\"},{\"ScripCode\":73304,\"Open\":650.3,\"Close\":650.3,\"High\":650.3,\"Low\":650.3,\"Volume\":825,\"Date\":\"2025-02-27 02:02:00 PM\"},{\"ScripCode\":73304,\"Open\":650.05,\"Close\":650.05,\"High\":650.05,\"Low\":650.05,\"Volume\":825,\"Date\":\"2025-02-27 02:03:00 PM\"},{\"ScripCode\":73304,\"Open\":650,\"Close\":650,\"High\":650,\"Low\":650,\"Volume\":1650,\"Date\":\"2025-02-27 02:04:00 PM\"},{\"ScripCode\":73304,\"Open\":651.7,\"Close\":651.7,\"High\":651.7,\"Low\":651.7,\"Volume\":2475,\"Date\":\"2025-02-27 02:06:00 PM\"},{\"ScripCode\":73304,\"Open\":651.15,\"Close\":651.15,\"High\":651.15,\"Low\":651.15,\"Volume\":825,\"Date\":\"2025-02-27 02:09:00 PM\"},{\"ScripCode\":73304,\"Open\":650.9,\"Close\":650.95,\"High\":650.95,\"Low\":650.9,\"Volume\":2475,\"Date\":\"2025-02-27 02:10:00 PM\"},{\"ScripCode\":73304,\"Open\":650.95,\"Close\":650.95,\"High\":650.95,\"Low\":650.95,\"Volume\":2475,\"Date\":\"2025-02-27 02:11:00 PM\"},{\"ScripCode\":73304,\"Open\":651.3,\"Close\":651.3,\"High\":651.3,\"Low\":651.3,\"Volume\":825,\"Date\":\"2025-02-27 02:12:00 PM\"},{\"ScripCode\":73304,\"Open\":650.65,\"Close\":650.65,\"High\":650.65,\"Low\":650.65,\"Volume\":1650,\"Date\":\"2025-02-27 02:15:00 PM\"},{\"ScripCode\":73304,\"Open\":650.3,\"Close\":650.3,\"High\":650.3,\"Low\":650.3,\"Volume\":1650,\"Date\":\"2025-02-27 02:17:00 PM\"},{\"ScripCode\":73304,\"Open\":651.8,\"Close\":651.8,\"High\":651.8,\"Low\":651.8,\"Volume\":1650,\"Date\":\"2025-02-27 02:20:00 PM\"},{\"ScripCode\":73304,\"Open\":651.8,\"Close\":651.8,\"High\":651.8,\"Low\":651.8,\"Volume\":825,\"Date\":\"2025-02-27 02:22:00 PM\"},{\"ScripCode\":73304,\"Open\":651.05,\"Close\":650.75,\"High\":651.05,\"Low\":650.75,\"Volume\":1650,\"Date\":\"2025-02-27 02:26:00 PM\"},{\"ScripCode\":73304,\"Open\":651.1,\"Close\":651.1,\"High\":651.1,\"Low\":651.1,\"Volume\":825,\"Date\":\"2025-02-27 02:27:00 PM\"},{\"ScripCode\":73304,\"Open\":651.1,\"Close\":651.1,\"High\":651.1,\"Low\":651.1,\"Volume\":1650,\"Date\":\"2025-02-27 02:28:00 PM\"},{\"ScripCode\":73304,\"Open\":651.6,\"Close\":651.6,\"High\":651.6,\"Low\":651.6,\"Volume\":825,\"Date\":\"2025-02-27 02:31:00 PM\"},{\"ScripCode\":73304,\"Open\":651.95,\"Close\":651.95,\"High\":651.95,\"Low\":651.95,\"Volume\":825,\"Date\":\"2025-02-27 02:32:00 PM\"},{\"ScripCode\":73304,\"Open\":651.95,\"Close\":651.95,\"High\":651.95,\"Low\":651.95,\"Volume\":825,\"Date\":\"2025-02-27 02:33:00 PM\"},{\"ScripCode\":73304,\"Open\":652.2,\"Close\":652.2,\"High\":652.2,\"Low\":652.2,\"Volume\":825,\"Date\":\"2025-02-27 02:34:00 PM\"},{\"ScripCode\":73304,\"Open\":651.1,\"Close\":650.2,\"High\":651.1,\"Low\":650.2,\"Volume\":4950,\"Date\":\"2025-02-27 02:35:00 PM\"},{\"ScripCode\":73304,\"Open\":650.95,\"Close\":650.95,\"High\":650.95,\"Low\":650.95,\"Volume\":825,\"Date\":\"2025-02-27 02:37:00 PM\"},{\"ScripCode\":73304,\"Open\":650.7,\"Close\":650.7,\"High\":650.7,\"Low\":650.7,\"Volume\":825,\"Date\":\"2025-02-27 02:38:00 PM\"},{\"ScripCode\":73304,\"Open\":650.4,\"Close\":650.4,\"High\":650.4,\"Low\":650.4,\"Volume\":825,\"Date\":\"2025-02-27 02:39:00 PM\"},{\"ScripCode\":73304,\"Open\":650.6,\"Close\":650.6,\"High\":650.6,\"Low\":650.6,\"Volume\":1650,\"Date\":\"2025-02-27 02:40:00 PM\"},{\"ScripCode\":73304,\"Open\":650.2,\"Close\":649.9,\"High\":650.2,\"Low\":649.9,\"Volume\":1650,\"Date\":\"2025-02-27 02:41:00 PM\"},{\"ScripCode\":73304,\"Open\":650,\"Close\":649.6,\"High\":650.1,\"Low\":649.6,\"Volume\":10725,\"Date\":\"2025-02-27 02:42:00 PM\"},{\"ScripCode\":73304,\"Open\":649.6,\"Close\":649.6,\"High\":649.6,\"Low\":649.6,\"Volume\":825,\"Date\":\"2025-02-27 02:43:00 PM\"},{\"ScripCode\":73304,\"Open\":648.6,\"Close\":648.6,\"High\":648.6,\"Low\":648.6,\"Volume\":10725,\"Date\":\"2025-02-27 02:44:00 PM\"},{\"ScripCode\":73304,\"Open\":648.4,\"Close\":648.4,\"High\":648.4,\"Low\":648.4,\"Volume\":825,\"Date\":\"2025-02-27 02:45:00 PM\"},{\"ScripCode\":73304,\"Open\":648.8,\"Close\":648.8,\"High\":648.8,\"Low\":648.8,\"Volume\":825,\"Date\":\"2025-02-27 02:46:00 PM\"},{\"ScripCode\":73304,\"Open\":648.85,\"Close\":648.75,\"High\":648.85,\"Low\":648.75,\"Volume\":2475,\"Date\":\"2025-02-27 02:47:00 PM\"},{\"ScripCode\":73304,\"Open\":649.55,\"Close\":649.5,\"High\":649.6,\"Low\":649.5,\"Volume\":9075,\"Date\":\"2025-02-27 02:48:00 PM\"},{\"ScripCode\":73304,\"Open\":649.9,\"Close\":649.8,\"High\":649.9,\"Low\":649.8,\"Volume\":6600,\"Date\":\"2025-02-27 02:49:00 PM\"},{\"ScripCode\":73304,\"Open\":649.45,\"Close\":649.65,\"High\":649.65,\"Low\":649.45,\"Volume\":12375,\"Date\":\"2025-02-27 02:51:00 PM\"},{\"ScripCode\":73304,\"Open\":649.8,\"Close\":649.8,\"High\":649.8,\"Low\":649.8,\"Volume\":18150,\"Date\":\"2025-02-27 02:52:00 PM\"},{\"ScripCode\":73304,\"Open\":649.9,\"Close\":650.05,\"High\":650.05,\"Low\":649.9,\"Volume\":6600,\"Date\":\"2025-02-27 02:53:00 PM\"},{\"ScripCode\":73304,\"Open\":650.65,\"Close\":650.7,\"High\":650.7,\"Low\":650.65,\"Volume\":2475,\"Date\":\"2025-02-27 02:54:00 PM\"},{\"ScripCode\":73304,\"Open\":650.5,\"Close\":651,\"High\":651,\"Low\":650.5,\"Volume\":18975,\"Date\":\"2025-02-27 02:55:00 PM\"},{\"ScripCode\":73304,\"Open\":651,\"Close\":652,\"High\":652,\"Low\":651,\"Volume\":28050,\"Date\":\"2025-02-27 02:56:00 PM\"},{\"ScripCode\":73304,\"Open\":652.4,\"Close\":652.3,\"High\":652.4,\"Low\":652.3,\"Volume\":14850,\"Date\":\"2025-02-27 02:57:00 PM\"},{\"ScripCode\":73304,\"Open\":651.5,\"Close\":651.5,\"High\":651.5,\"Low\":651.5,\"Volume\":825,\"Date\":\"2025-02-27 02:58:00 PM\"},{\"ScripCode\":73304,\"Open\":651.4,\"Close\":651.4,\"High\":651.4,\"Low\":651.4,\"Volume\":825,\"Date\":\"2025-02-27 02:59:00 PM\"},{\"ScripCode\":73304,\"Open\":651.6,\"Close\":651.95,\"High\":651.95,\"Low\":651.6,\"Volume\":4125,\"Date\":\"2025-02-27 03:00:00 PM\"},{\"ScripCode\":73304,\"Open\":651.45,\"Close\":651.3,\"High\":651.45,\"Low\":651.3,\"Volume\":1650,\"Date\":\"2025-02-27 03:01:00 PM\"},{\"ScripCode\":73304,\"Open\":650.95,\"Close\":650.95,\"High\":650.95,\"Low\":650.95,\"Volume\":4125,\"Date\":\"2025-02-27 03:02:00 PM\"},{\"ScripCode\":73304,\"Open\":651.05,\"Close\":651.05,\"High\":651.05,\"Low\":651.05,\"Volume\":1650,\"Date\":\"2025-02-27 03:03:00 PM\"},{\"ScripCode\":73304,\"Open\":651.8,\"Close\":651.8,\"High\":651.8,\"Low\":651.6,\"Volume\":2475,\"Date\":\"2025-02-27 03:04:00 PM\"},{\"ScripCode\":73304,\"Open\":652.1,\"Close\":652.4,\"High\":652.4,\"Low\":652.1,\"Volume\":3300,\"Date\":\"2025-02-27 03:05:00 PM\"},{\"ScripCode\":73304,\"Open\":652.8,\"Close\":652.25,\"High\":652.8,\"Low\":652.25,\"Volume\":6600,\"Date\":\"2025-02-27 03:06:00 PM\"},{\"ScripCode\":73304,\"Open\":652.35,\"Close\":651.9,\"High\":652.35,\"Low\":651.9,\"Volume\":5775,\"Date\":\"2025-02-27 03:07:00 PM\"},{\"ScripCode\":73304,\"Open\":651.9,\"Close\":652.1,\"High\":652.25,\"Low\":651.9,\"Volume\":13200,\"Date\":\"2025-02-27 03:08:00 PM\"},{\"ScripCode\":73304,\"Open\":652.3,\"Close\":652.3,\"High\":652.3,\"Low\":652.3,\"Volume\":825,\"Date\":\"2025-02-27 03:09:00 PM\"},{\"ScripCode\":73304,\"Open\":652.05,\"Close\":651.8,\"High\":652.05,\"Low\":651.8,\"Volume\":1650,\"Date\":\"2025-02-27 03:10:00 PM\"},{\"ScripCode\":73304,\"Open\":651.9,\"Close\":651.75,\"High\":651.9,\"Low\":651.75,\"Volume\":2475,\"Date\":\"2025-02-27 03:11:00 PM\"},{\"ScripCode\":73304,\"Open\":651.9,\"Close\":652,\"High\":652,\"Low\":651.9,\"Volume\":4950,\"Date\":\"2025-02-27 03:12:00 PM\"},{\"ScripCode\":73304,\"Open\":652.1,\"Close\":652,\"High\":652.1,\"Low\":652,\"Volume\":4950,\"Date\":\"2025-02-27 03:13:00 PM\"},{\"ScripCode\":73304,\"Open\":651.35,\"Close\":651,\"High\":651.35,\"Low\":651,\"Volume\":4125,\"Date\":\"2025-02-27 03:14:00 PM\"},{\"ScripCode\":73304,\"Open\":650.85,\"Close\":650.5,\"High\":650.85,\"Low\":650.5,\"Volume\":9900,\"Date\":\"2025-02-27 03:15:00 PM\"},{\"ScripCode\":73304,\"Open\":650.15,\"Close\":649.9,\"High\":650.15,\"Low\":649.9,\"Volume\":2475,\"Date\":\"2025-02-27 03:16:00 PM\"},{\"ScripCode\":73304,\"Open\":649.8,\"Close\":649.85,\"High\":649.85,\"Low\":649.8,\"Volume\":4950,\"Date\":\"2025-02-27 03:17:00 PM\"},{\"ScripCode\":73304,\"Open\":649,\"Close\":648.9,\"High\":649,\"Low\":648.9,\"Volume\":7425,\"Date\":\"2025-02-27 03:18:00 PM\"},{\"ScripCode\":73304,\"Open\":649.6,\"Close\":649.6,\"High\":649.6,\"Low\":649.6,\"Volume\":1650,\"Date\":\"2025-02-27 03:20:00 PM\"},{\"ScripCode\":73304,\"Open\":648.6,\"Close\":648.6,\"High\":648.6,\"Low\":648.6,\"Volume\":825,\"Date\":\"2025-02-27 03:21:00 PM\"},{\"ScripCode\":73304,\"Open\":648.75,\"Close\":648.75,\"High\":648.75,\"Low\":648.75,\"Volume\":825,\"Date\":\"2025-02-27 03:22:00 PM\"},{\"ScripCode\":73304,\"Open\":648.3,\"Close\":648.8,\"High\":648.95,\"Low\":648.3,\"Volume\":4125,\"Date\":\"2025-02-27 03:24:00 PM\"},{\"ScripCode\":73304,\"Open\":649,\"Close\":649,\"High\":649,\"Low\":649,\"Volume\":1650,\"Date\":\"2025-02-27 03:25:00 PM\"},{\"ScripCode\":73304,\"Open\":648.1,\"Close\":648.1,\"High\":648.1,\"Low\":648.1,\"Volume\":825,\"Date\":\"2025-02-27 03:26:00 PM\"},{\"ScripCode\":73304,\"Open\":648.4,\"Close\":648.4,\"High\":648.4,\"Low\":648.3,\"Volume\":3300,\"Date\":\"2025-02-27 03:27:00 PM\"},{\"ScripCode\":73304,\"Open\":648.4,\"Close\":648,\"High\":648.4,\"Low\":648,\"Volume\":3300,\"Date\":\"2025-02-27 03:28:00 PM\"},{\"ScripCode\":73304,\"Open\":648.45,\"Close\":648.45,\"High\":648.45,\"Low\":648.45,\"Volume\":3300,\"Date\":\"2025-02-27 03:29:00 PM\"}]},\"corporate_actions_r\":false,\"comp_summary_bse\":{\"sc_code\":\"532868\",\"symbol\":\"DLF\",\"co_code\":\"6890\",\"companyname\":\"DLF Ltd\",\"ltp\":\"642.6\",\"biodata\":\"$27\"},\"listing\":{\"co_code\":\"6890\",\"sc_code\":\"532868\",\"symbol\":\"DLF\",\"isin\":\"INE271C01023\",\"co_name\":\"DLF\",\"lname\":\"DLF Ltd\",\"sect_code\":\"00000051\",\"sect_name\":\"Realty\",\"is_nse\":true,\"is_bse\":true,\"is_delisted\":false,\"is_dummy\":false},\"scripcode_futures\":{\"25-07-2024\":\"40698\",\"29-08-2024\":\"46843\",\"26-09-2024\":\"35366\",\"31-10-2024\":\"40112\",\"28-11-2024\":\"38694\",\"26-12-2024\":\"37295\",\"30-01-2025\":\"40841\",\"27-02-2025\":\"38468\",\"27-03-2025\":\"35817\",\"24-04-2025\":\"73304\"},\"peer_comparison_nse\":[{\"exchange\":\"NSE\",\"co_code\":\"6890\",\"symbol\":\"DLF\",\"companyname\":\"DLF Ltd\",\"sectorcode\":\"00000051\",\"sectorname\":\"Realty\",\"cmp\":\"642.4\",\"pe\":\"338.51\",\"mcap\":\"162553.72\",\"divyield\":\"0.76\",\"netprofit\":\"-166.09\",\"sales\":\"936.74\",\"bv\":\"113.2032878\"},{\"exchange\":\"NSE\",\"co_code\":\"35713\",\"symbol\":\"LODHA\",\"companyname\":\"Macrotech Developers Ltd\",\"sectorcode\":\"00000051\",\"sectorname\":\"Realty\",\"cmp\":\"1194.95\",\"pe\":\"61.02\",\"mcap\":\"119277.75\",\"divyield\":\"0.19\",\"netprofit\":\"564.7\",\"sales\":\"3485.3\",\"bv\":\"172.6765368\"},{\"exchange\":\"NSE\",\"co_code\":\"15613\",\"symbol\":\"GODREJPROP\",\"companyname\":\"Godrej Properties Ltd\",\"sectorcode\":\"00000051\",\"sectorname\":\"Realty\",\"cmp\":\"1939.25\",\"pe\":\"63.01\",\"mcap\":\"59821.07\",\"divyield\":\"0\",\"netprofit\":\"34.85\",\"sales\":\"184.99\",\"bv\":\"571.4692551\"},{\"exchange\":\"NSE\",\"co_code\":\"38025\",\"symbol\":\"OBEROIRLTY\",\"companyname\":\"Oberoi Realty Ltd\",\"sectorcode\":\"00000051\",\"sectorname\":\"Realty\",\"cmp\":\"1507.75\",\"pe\":\"26.14\",\"mcap\":\"56096.55\",\"divyield\":\"0.26\",\"netprofit\":\"536.53\",\"sales\":\"1276.69\",\"bv\":\"377.2295889\"},{\"exchange\":\"NSE\",\"co_code\":\"6418\",\"symbol\":\"PHOENIXLTD\",\"companyname\":\"Phoenix Mills Ltd\",\"sectorcode\":\"00000051\",\"sectorname\":\"Realty\",\"cmp\":\"1511.85\",\"pe\":\"188.94\",\"mcap\":\"55863.09\",\"divyield\":\"0.16\",\"netprofit\":\"55.81\",\"sales\":\"127.46\",\"bv\":\"145.7354398\"}],\"corporate_actions_bm\":[{\"purpose\":\"Board Meeting\",\"co_name\":\"DLF Ltd\",\"co_code\":\"6890\",\"isin\":\"INE271C01023\",\"announcementdate\":\"1/16/2025 12:00:00 AM\",\"bmdate\":\"1/24/2025 12:00:00 AM\",\"description\":\"DLF LTD.has informed BSE that the meeting of the Board of Directors of the Company is scheduled on 24/01/2025 inter alia to consider and approve Un-audited Financial Results (Standalone and Consolidated) for the quarter and nine months ended 31st December 2024\\n\\nUn-audited Financial Results (Standalone and Consolidated) for the quarter and nine months ended 31st December 2024\\n\\nOutcome of Board Meeting\\n\\n(As per BSE Announcement Dated on 24/01/2025)\",\"companyshortname\":\"DLF\",\"facevalue\":\"2\",\"sectorname\":\"Realty\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"DLF Ltd\",\"co_code\":\"6890\",\"isin\":\"INE271C01023\",\"announcementdate\":\"12/3/2024 12:00:00 AM\",\"bmdate\":\"12/3/2024 12:00:00 AM\",\"description\":\"Outcome of Board Meeting- Appointment of Chief Financial Officer (CFO) designated as Group CFO\",\"companyshortname\":\"DLF\",\"facevalue\":\"2\",\"sectorname\":\"Realty\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"DLF Ltd\",\"co_code\":\"6890\",\"isin\":\"INE271C01023\",\"announcementdate\":\"10/19/2024 12:00:00 AM\",\"bmdate\":\"10/25/2024 12:00:00 AM\",\"description\":\"DLF LTD.has informed BSE that the meeting of the Board of Directors of the Company is scheduled on 25/10/2024 inter alia to consider and approve Un-audited Financial Results (standalone and consolidated) of the Company for the quarter and half-year ended 30th September 2024.\\n\\nOutcome of Board Meeting\\n\\nUn-audited Financial Results (Standalone \u0026 Consolidated) for the quarter and half year ended 30th September 2024.\\n\\nOutcome of Board Meeting\\n\\nOutcome of Board Meeting- Scheme of Amalgamation\\n\\n(As per BSE Announcement Dated on 25/10/2024)\",\"companyshortname\":\"DLF\",\"facevalue\":\"2\",\"sectorname\":\"Realty\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"DLF Ltd\",\"co_code\":\"6890\",\"isin\":\"INE271C01023\",\"announcementdate\":\"8/7/2024 12:00:00 AM\",\"bmdate\":\"8/7/2024 12:00:00 AM\",\"description\":\"Change in Directorate\",\"companyshortname\":\"DLF\",\"facevalue\":\"2\",\"sectorname\":\"Realty\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"DLF Ltd\",\"co_code\":\"6890\",\"isin\":\"INE271C01023\",\"announcementdate\":\"7/19/2024 12:00:00 AM\",\"bmdate\":\"7/25/2024 12:00:00 AM\",\"description\":\"DLF LTD.has informed BSE that the meeting of the Board of Directors of the Company is scheduled on 25/07/2024 inter alia to consider and approve Un-audited Financial Results (Standalone and Consolidated) for the quarter ended 30th June 2024\\n\\nOutcome of Board Meeting \\n\\n(As Per BSE Announcement Dated on: 25/07/2024)\",\"companyshortname\":\"DLF\",\"facevalue\":\"2\",\"sectorname\":\"Realty\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"DLF Ltd\",\"co_code\":\"6890\",\"isin\":\"INE271C01023\",\"announcementdate\":\"5/6/2024 12:00:00 AM\",\"bmdate\":\"5/13/2024 12:00:00 AM\",\"description\":\"DLF LTD.has informed BSE that the meeting of the Board of Directors of the Company is scheduled on 13/05/2024 inter alia to consider and approve Audited Financial Results (Standalone and Consolidated) for the Quarter/ Financial Year (FY) ended 31st March 2024 and Recommendation of Dividend if any for FY 2023-24.\\n\\nOutcome of Board Meeting\\n\\nRecommendation of Dividend of ? 5/- each per equity share (250%) of face value of ? 2/- each for FY 2023-24, subject to approval of the shareholders.\\n\\nConsideration and approval of Audited Financial Results (Standalone and Consolidated) for the Quarter/ Financial Year ended 31st March 2024.\\n\\nDeclaration of Final Dividend\\n\\nAppointment of Chief Financial Officer\\n\\nAppointment of Internal Auditor\\n\\nOutcome of Board Meeting- Financial Results\\n\\n(As Per BSE Announcement Dated on 13.05.2024)\",\"companyshortname\":\"DLF\",\"facevalue\":\"2\",\"sectorname\":\"Realty\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"DLF Ltd\",\"co_code\":\"6890\",\"isin\":\"INE271C01023\",\"announcementdate\":\"3/27/2024 12:00:00 AM\",\"bmdate\":\"3/27/2024 12:00:00 AM\",\"description\":\"Change in Directorate\",\"companyshortname\":\"DLF\",\"facevalue\":\"2\",\"sectorname\":\"Realty\"},{\"purpose\":\"Board Meeting\",\"co_name\":\"DLF Ltd\",\"co_code\":\"6890\",\"isin\":\"INE271C01023\",\"announcementdate\":\"3/13/2024 12:00:00 AM\",\"bmdate\":\"3/13/2024 12:00:00 AM\",\"description\":\"Disclosure under Regulation 30 of SEBI (LODR) Regulations, 2015\",\"companyshortname\":\"DLF\",\"facevalue\":\"2\",\"sectorname\":\"Realty\"}],\"corporate_actions_b\":false,\"profit_loss_consolidated\":[{\"co_code\":\"6890\",\"yrc\":\"202203\",\"revenue\":\"5717.3878\",\"yoygrowth_revenue\":\"5.60257448152137\",\"rawmaterials\":\"0\",\"aspercofsales_rawmaterials\":\"0\",\"employeecosts\":\"-353.9855\",\"aspercofsales_employeecosts\":\"6.19138516369311\",\"othercosts\":\"-3620.8404\",\"aspercofsales_othercost\":\"63.3303271819344\",\"operatingprofit\":\"1742.5619\",\"opm\":\"30.4782876543725\",\"depreciation\":\"-149.4387\",\"interestexpense\":\"-624.5521\",\"otherincome\":\"420.4564\",\"profitbeforetax\":\"1389.0275\",\"taxes\":\"-320.9715\",\"taxrate\":\"-23.1076418573426\",\"minoritiesandother\":\"657.2334\",\"adjprofit\":\"1725.2894\",\"exceptionalitems\":\"-224.4348\",\"netprofit\":\"1500.8546\",\"yoygrowth_netprofit\":\"37.2395122761252\",\"npm\":\"26.2507049110784\"},{\"co_code\":\"6890\",\"yrc\":\"202103\",\"revenue\":\"5414.061\",\"yoygrowth_revenue\":\"-10.9935269316842\",\"rawmaterials\":\"0\",\"aspercofsales_rawmaterials\":\"0\",\"employeecosts\":\"-313.7818\",\"aspercofsales_employeecosts\":\"5.79568276013144\",\"othercosts\":\"-3682.4809\",\"aspercofsales_othercost\":\"68.0169820768551\",\"operatingprofit\":\"1417.7983\",\"opm\":\"26.1873351630135\",\"depreciation\":\"-159.483\",\"interestexpense\":\"-853.3646\",\"otherincome\":\"530.826\",\"profitbeforetax\":\"935.7767\",\"taxes\":\"-362.2823\",\"taxrate\":\"-38.7146100132649\",\"minoritiesandother\":\"616.3167\",\"adjprofit\":\"1189.8111\",\"exceptionalitems\":\"-96.2087\",\"netprofit\":\"1093.6024\",\"yoygrowth_netprofit\":\"-287.518104905313\",\"npm\":\"20.1992995645967\"},{\"co_code\":\"6890\",\"yrc\":\"202003\",\"revenue\":\"6082.7722\",\"yoygrowth_revenue\":\"-9.30425573251223\",\"rawmaterials\":\"0\",\"aspercofsales_rawmaterials\":\"0\",\"employeecosts\":\"-356.7242\",\"aspercofsales_employeecosts\":\"5.86450039999854\",\"othercosts\":\"-4591.0446\",\"aspercofsales_othercost\":\"75.476188307693\",\"operatingprofit\":\"1135.0034\",\"opm\":\"18.6593112923085\",\"depreciation\":\"-200.303\",\"interestexpense\":\"-1426.9412\",\"otherincome\":\"805.3698\",\"profitbeforetax\":\"313.129000000001\",\"taxes\":\"-2132.6743\",\"taxrate\":\"-681.084888336754\",\"minoritiesandother\":\"896.0123\",\"adjprofit\":\"-923.533\",\"exceptionalitems\":\"340.3347\",\"netprofit\":\"-583.1983\",\"yoygrowth_netprofit\":\"-113.064876373135\",\"npm\":\"-9.5877057503485\"},{\"co_code\":\"6890\",\"yrc\":\"201803\",\"revenue\":\"6706.789\",\"yoygrowth_revenue\":\"-18.4210990134213\",\"rawmaterials\":\"0\",\"aspercofsales_rawmaterials\":\"0\",\"employeecosts\":\"-343.5897\",\"aspercofsales_employeecosts\":\"5.1230134122305\",\"othercosts\":\"-3985.7601\",\"aspercofsales_othercost\":\"59.4287385513395\",\"operatingprofit\":\"2377.4392\",\"opm\":\"35.44824803643\",\"depreciation\":\"-533.53\",\"interestexpense\":\"-2950.7059\",\"otherincome\":\"956.9217\",\"profitbeforetax\":\"-149.875\",\"taxes\":\"-4323.0497\",\"taxrate\":\"2884.43683069225\",\"minoritiesandother\":\"171.449\",\"adjprofit\":\"-4301.4757\",\"exceptionalitems\":\"8765.3396\",\"netprofit\":\"4463.8639\",\"yoygrowth_netprofit\":\"524.489302846396\",\"npm\":\"66.5573928149521\"}],\"equities_nse\":{\"exchange\":\"NSE\",\"sc_code\":\"532868\",\"co_code\":\"6890\",\"sc_group\":\"A\",\"symbol\":\"DLF\",\"isin\":\"INE271C01023\",\"comp_name\":\"DLF Ltd\",\"trade_date\":\"2/27/2025 3:31:21 PM\",\"open\":\"660\",\"high\":\"666.4\",\"low\":\"640\",\"currprice\":\"642.4\",\"prevclose\":\"656.8\",\"pricediff\":\"-14.40\",\"perchg\":\"-2.19\",\"volume\":\"3207412\",\"val_traded\":\"2060441468.80\",\"weeklylow\":\"655.05\",\"weeklyhigh\":\"707.5\",\"monthlylow\":\"650.35\",\"monthlyhigh\":\"793.5\",\"fiftytwoweeklow\":\"650.35\",\"fiftytwoweekhigh\":\"967.6\",\"twoyearlow\":\"336.5\",\"twoyearhigh\":\"967.6\",\"threeyearlow\":\"294.7\",\"threeyearhigh\":\"967.6\",\"fiveyearlow\":\"114.55\",\"fiveyearhigh\":\"967.6\",\"alllow\":\"72.35\",\"allhigh\":\"1225\",\"dmafifty\":\"754.864\",\"dmahundred\":\"791.455\",\"dmatwohundred\":\"818.816499999999\",\"sector\":\"Realty\",\"fv\":\"2\",\"book_value\":\"117.54\",\"marketcap\":\"159014.02\",\"prevvolume\":\"4142697\",\"eps\":\"1.94\",\"pe\":\"338.51\",\"pe1\":\"338.556701030928\",\"divyield\":\"0.76\",\"companysectorcode\":\"00000051\",\"displayformattype\":\"REALTY\",\"p_bv\":\"5.80\",\"companyshortname\":\"DLF\"},\"chart_data_equities_nse_1d\":[{\"Open\":660.5,\"Close\":654.25,\"High\":666.4,\"Low\":653.95,\"Volume\":118851,\"Date\":\"2025-02-27 09:15:59 AM\"},{\"Open\":654.55,\"Close\":654.45,\"High\":656.15,\"Low\":652.35,\"Volume\":47166,\"Date\":\"2025-02-27 09:16:59 AM\"},{\"Open\":655,\"Close\":657.4,\"High\":657.4,\"Low\":654.25,\"Volume\":31167,\"Date\":\"2025-02-27 09:17:58 AM\"},{\"Open\":657.25,\"Close\":657.35,\"High\":657.5,\"Low\":655.35,\"Volume\":27705,\"Date\":\"2025-02-27 09:18:59 AM\"},{\"Open\":657.2,\"Close\":656.3,\"High\":658.9,\"Low\":656.3,\"Volume\":41801,\"Date\":\"2025-02-27 09:19:59 AM\"},{\"Open\":656.35,\"Close\":656.4,\"High\":656.95,\"Low\":655.95,\"Volume\":16836,\"Date\":\"2025-02-27 09:20:59 AM\"},{\"Open\":656.35,\"Close\":655.45,\"High\":656.35,\"Low\":654.7,\"Volume\":26187,\"Date\":\"2025-02-27 09:21:55 AM\"},{\"Open\":655.5,\"Close\":654.25,\"High\":655.55,\"Low\":654.25,\"Volume\":14164,\"Date\":\"2025-02-27 09:22:54 AM\"},{\"Open\":654.1,\"Close\":652.8,\"High\":654.1,\"Low\":652.8,\"Volume\":20718,\"Date\":\"2025-02-27 09:23:59 AM\"},{\"Open\":652.85,\"Close\":652.5,\"High\":652.85,\"Low\":651.5,\"Volume\":21570,\"Date\":\"2025-02-27 09:24:59 AM\"},{\"Open\":652.55,\"Close\":654.9,\"High\":655.2,\"Low\":652.35,\"Volume\":45764,\"Date\":\"2025-02-27 09:25:59 AM\"},{\"Open\":654.75,\"Close\":655.45,\"High\":656.05,\"Low\":654.45,\"Volume\":22004,\"Date\":\"2025-02-27 09:26:57 AM\"},{\"Open\":655.6,\"Close\":656.2,\"High\":656.2,\"Low\":655.05,\"Volume\":9581,\"Date\":\"2025-02-27 09:27:58 AM\"},{\"Open\":656.1,\"Close\":656.05,\"High\":656.65,\"Low\":655.6,\"Volume\":10249,\"Date\":\"2025-02-27 09:28:56 AM\"},{\"Open\":655.55,\"Close\":655.85,\"High\":655.85,\"Low\":654.6,\"Volume\":10838,\"Date\":\"2025-02-27 09:29:58 AM\"},{\"Open\":655.55,\"Close\":655.15,\"High\":655.95,\"Low\":654.5,\"Volume\":11063,\"Date\":\"2025-02-27 09:30:59 AM\"},{\"Open\":654.55,\"Close\":653.65,\"High\":654.55,\"Low\":652.9,\"Volume\":12866,\"Date\":\"2025-02-27 09:31:59 AM\"},{\"Open\":653.85,\"Close\":654.45,\"High\":654.45,\"Low\":653.6,\"Volume\":8512,\"Date\":\"2025-02-27 09:32:59 AM\"},{\"Open\":654.1,\"Close\":655,\"High\":657.45,\"Low\":654.1,\"Volume\":22104,\"Date\":\"2025-02-27 09:33:59 AM\"},{\"Open\":655.15,\"Close\":654.25,\"High\":655.6,\"Low\":654.2,\"Volume\":12302,\"Date\":\"2025-02-27 09:34:59 AM\"},{\"Open\":654.55,\"Close\":654.6,\"High\":655.6,\"Low\":654.3,\"Volume\":7758,\"Date\":\"2025-02-27 09:35:53 AM\"},{\"Open\":654.6,\"Close\":655.85,\"High\":656.25,\"Low\":654.6,\"Volume\":17995,\"Date\":\"2025-02-27 09:36:57 AM\"},{\"Open\":656,\"Close\":653.6,\"High\":656.05,\"Low\":653.6,\"Volume\":13206,\"Date\":\"2025-02-27 09:37:59 AM\"},{\"Open\":653.7,\"Close\":650.8,\"High\":653.7,\"Low\":650.65,\"Volume\":34757,\"Date\":\"2025-02-27 09:38:59 AM\"},{\"Open\":650.55,\"Close\":650.55,\"High\":651.05,\"Low\":649.9,\"Volume\":37932,\"Date\":\"2025-02-27 09:39:59 AM\"},{\"Open\":650.4,\"Close\":652.1,\"High\":652.2,\"Low\":650,\"Volume\":11054,\"Date\":\"2025-02-27 09:40:59 AM\"},{\"Open\":652.2,\"Close\":651.95,\"High\":652.25,\"Low\":651.65,\"Volume\":9507,\"Date\":\"2025-02-27 09:41:58 AM\"},{\"Open\":651.95,\"Close\":652.1,\"High\":652.4,\"Low\":651.3,\"Volume\":4088,\"Date\":\"2025-02-27 09:42:57 AM\"},{\"Open\":652.1,\"Close\":651.35,\"High\":652.2,\"Low\":651.35,\"Volume\":10230,\"Date\":\"2025-02-27 09:43:56 AM\"},{\"Open\":651.7,\"Close\":651.8,\"High\":652.15,\"Low\":651.45,\"Volume\":3424,\"Date\":\"2025-02-27 09:44:55 AM\"},{\"Open\":651.7,\"Close\":651.85,\"High\":652.2,\"Low\":651.7,\"Volume\":7100,\"Date\":\"2025-02-27 09:45:54 AM\"},{\"Open\":652,\"Close\":652.9,\"High\":652.9,\"Low\":651.75,\"Volume\":4965,\"Date\":\"2025-02-27 09:46:53 AM\"},{\"Open\":652.05,\"Close\":650.75,\"High\":652.05,\"Low\":650.7,\"Volume\":4050,\"Date\":\"2025-02-27 09:47:58 AM\"},{\"Open\":651,\"Close\":651,\"High\":651,\"Low\":650.75,\"Volume\":16044,\"Date\":\"2025-02-27 09:48:57 AM\"},{\"Open\":651.2,\"Close\":650.35,\"High\":651.2,\"Low\":650.35,\"Volume\":15353,\"Date\":\"2025-02-27 09:49:55 AM\"},{\"Open\":650.7,\"Close\":650.5,\"High\":651.05,\"Low\":650.4,\"Volume\":6287,\"Date\":\"2025-02-27 09:50:59 AM\"},{\"Open\":650.95,\"Close\":650.25,\"High\":650.95,\"Low\":650.2,\"Volume\":5602,\"Date\":\"2025-02-27 09:51:59 AM\"},{\"Open\":650.2,\"Close\":650.9,\"High\":651.25,\"Low\":650.15,\"Volume\":6867,\"Date\":\"2025-02-27 09:52:54 AM\"},{\"Open\":651.1,\"Close\":651.05,\"High\":651.55,\"Low\":650.95,\"Volume\":5113,\"Date\":\"2025-02-27 09:53:56 AM\"},{\"Open\":650.8,\"Close\":650.1,\"High\":650.8,\"Low\":650,\"Volume\":7783,\"Date\":\"2025-02-27 09:54:59 AM\"},{\"Open\":649.75,\"Close\":650.25,\"High\":650.65,\"Low\":649.65,\"Volume\":18489,\"Date\":\"2025-02-27 09:55:56 AM\"},{\"Open\":650,\"Close\":650.3,\"High\":650.3,\"Low\":649.5,\"Volume\":5657,\"Date\":\"2025-02-27 09:56:59 AM\"},{\"Open\":650.3,\"Close\":650.7,\"High\":650.7,\"Low\":649.8,\"Volume\":5102,\"Date\":\"2025-02-27 09:57:54 AM\"},{\"Open\":650.95,\"Close\":651.35,\"High\":651.65,\"Low\":650.7,\"Volume\":5224,\"Date\":\"2025-02-27 09:58:57 AM\"},{\"Open\":651.05,\"Close\":650.55,\"High\":651.25,\"Low\":650.4,\"Volume\":5345,\"Date\":\"2025-02-27 09:59:47 AM\"},{\"Open\":650.25,\"Close\":650,\"High\":650.6,\"Low\":650,\"Volume\":2694,\"Date\":\"2025-02-27 10:00:56 AM\"},{\"Open\":650,\"Close\":649.55,\"High\":650,\"Low\":649.25,\"Volume\":9955,\"Date\":\"2025-02-27 10:01:57 AM\"},{\"Open\":649.5,\"Close\":649.3,\"High\":649.85,\"Low\":649.3,\"Volume\":4811,\"Date\":\"2025-02-27 10:02:57 AM\"},{\"Open\":649.05,\"Close\":648.7,\"High\":649.15,\"Low\":648.1,\"Volume\":22200,\"Date\":\"2025-02-27 10:03:59 AM\"},{\"Open\":648.75,\"Close\":649.25,\"High\":649.25,\"Low\":648.65,\"Volume\":8245,\"Date\":\"2025-02-27 10:04:59 AM\"},{\"Open\":649,\"Close\":649.75,\"High\":650.1,\"Low\":649,\"Volume\":7842,\"Date\":\"2025-02-27 10:05:59 AM\"},{\"Open\":650.15,\"Close\":649.9,\"High\":650.3,\"Low\":649.9,\"Volume\":4344,\"Date\":\"2025-02-27 10:06:54 AM\"},{\"Open\":649.75,\"Close\":649.35,\"High\":649.75,\"Low\":648.85,\"Volume\":7435,\"Date\":\"2025-02-27 10:07:59 AM\"},{\"Open\":648.95,\"Close\":649.1,\"High\":649.45,\"Low\":648.6,\"Volume\":7839,\"Date\":\"2025-02-27 10:08:58 AM\"},{\"Open\":649.6,\"Close\":651.45,\"High\":651.7,\"Low\":649.6,\"Volume\":18629,\"Date\":\"2025-02-27 10:09:59 AM\"},{\"Open\":651.45,\"Close\":651.05,\"High\":652.3,\"Low\":651.05,\"Volume\":9040,\"Date\":\"2025-02-27 10:10:58 AM\"},{\"Open\":651.5,\"Close\":651,\"High\":651.5,\"Low\":650.9,\"Volume\":3530,\"Date\":\"2025-02-27 10:11:58 AM\"},{\"Open\":650.75,\"Close\":651.6,\"High\":651.85,\"Low\":650.75,\"Volume\":6013,\"Date\":\"2025-02-27 10:12:58 AM\"},{\"Open\":651.1,\"Close\":651.4,\"High\":651.85,\"Low\":651.05,\"Volume\":7903,\"Date\":\"2025-02-27 10:13:57 AM\"},{\"Open\":651.6,\"Close\":652,\"High\":652,\"Low\":651.1,\"Volume\":4696,\"Date\":\"2025-02-27 10:14:56 AM\"},{\"Open\":651.45,\"Close\":650.95,\"High\":651.45,\"Low\":650.95,\"Volume\":14723,\"Date\":\"2025-02-27 10:15:55 AM\"},{\"Open\":650.9,\"Close\":651,\"High\":651,\"Low\":650.65,\"Volume\":2833,\"Date\":\"2025-02-27 10:16:57 AM\"},{\"Open\":651,\"Close\":651.45,\"High\":651.6,\"Low\":651,\"Volume\":14169,\"Date\":\"2025-02-27 10:17:59 AM\"},{\"Open\":651.45,\"Close\":651,\"High\":651.5,\"Low\":650.85,\"Volume\":1145,\"Date\":\"2025-02-27 10:18:56 AM\"},{\"Open\":650.85,\"Close\":652.1,\"High\":652.1,\"Low\":650.85,\"Volume\":22498,\"Date\":\"2025-02-27 10:19:59 AM\"},{\"Open\":651.9,\"Close\":651.35,\"High\":652.1,\"Low\":651.35,\"Volume\":12130,\"Date\":\"2025-02-27 10:20:57 AM\"},{\"Open\":651.05,\"Close\":651.05,\"High\":651.2,\"Low\":650.85,\"Volume\":3589,\"Date\":\"2025-02-27 10:21:58 AM\"},{\"Open\":650.75,\"Close\":649.8,\"High\":650.75,\"Low\":649.8,\"Volume\":7802,\"Date\":\"2025-02-27 10:22:55 AM\"},{\"Open\":649.5,\"Close\":649.6,\"High\":649.8,\"Low\":649.35,\"Volume\":5223,\"Date\":\"2025-02-27 10:23:59 AM\"},{\"Open\":649.6,\"Close\":649.4,\"High\":649.9,\"Low\":649.1,\"Volume\":4453,\"Date\":\"2025-02-27 10:24:55 AM\"},{\"Open\":649.3,\"Close\":649.55,\"High\":649.75,\"Low\":649.3,\"Volume\":3582,\"Date\":\"2025-02-27 10:25:55 AM\"},{\"Open\":649.75,\"Close\":650.2,\"High\":650.6,\"Low\":649.55,\"Volume\":12185,\"Date\":\"2025-02-27 10:26:56 AM\"},{\"Open\":650,\"Close\":650.65,\"High\":650.65,\"Low\":649.65,\"Volume\":25266,\"Date\":\"2025-02-27 10:27:52 AM\"},{\"Open\":650,\"Close\":650.95,\"High\":651,\"Low\":650,\"Volume\":22451,\"Date\":\"2025-02-27 10:28:56 AM\"},{\"Open\":650.45,\"Close\":651,\"High\":651,\"Low\":650.35,\"Volume\":10884,\"Date\":\"2025-02-27 10:29:57 AM\"},{\"Open\":651.05,\"Close\":651.8,\"High\":652,\"Low\":650.95,\"Volume\":4421,\"Date\":\"2025-02-27 10:30:56 AM\"},{\"Open\":651.7,\"Close\":652.3,\"High\":652.3,\"Low\":651.65,\"Volume\":6160,\"Date\":\"2025-02-27 10:31:53 AM\"},{\"Open\":652.3,\"Close\":651.95,\"High\":652.3,\"Low\":651.5,\"Volume\":3802,\"Date\":\"2025-02-27 10:32:57 AM\"},{\"Open\":651.95,\"Close\":652.45,\"High\":652.6,\"Low\":651.55,\"Volume\":5109,\"Date\":\"2025-02-27 10:33:59 AM\"},{\"Open\":652,\"Close\":651.95,\"High\":652.3,\"Low\":651.7,\"Volume\":2250,\"Date\":\"2025-02-27 10:34:50 AM\"},{\"Open\":651.65,\"Close\":652.15,\"High\":652.2,\"Low\":651.25,\"Volume\":5161,\"Date\":\"2025-02-27 10:35:55 AM\"},{\"Open\":652.05,\"Close\":651.6,\"High\":652.15,\"Low\":651.5,\"Volume\":2659,\"Date\":\"2025-02-27 10:36:56 AM\"},{\"Open\":651.45,\"Close\":651.7,\"High\":651.7,\"Low\":651.25,\"Volume\":6638,\"Date\":\"2025-02-27 10:37:55 AM\"},{\"Open\":651.95,\"Close\":651.75,\"High\":652.5,\"Low\":651.7,\"Volume\":3130,\"Date\":\"2025-02-27 10:38:56 AM\"},{\"Open\":651.4,\"Close\":652.2,\"High\":652.2,\"Low\":651.05,\"Volume\":4250,\"Date\":\"2025-02-27 10:39:56 AM\"},{\"Open\":652,\"Close\":652.6,\"High\":652.75,\"Low\":652,\"Volume\":2793,\"Date\":\"2025-02-27 10:40:51 AM\"},{\"Open\":652.5,\"Close\":652.85,\"High\":653.3,\"Low\":652.5,\"Volume\":15893,\"Date\":\"2025-02-27 10:41:55 AM\"},{\"Open\":652.4,\"Close\":652.75,\"High\":653.15,\"Low\":652.25,\"Volume\":4403,\"Date\":\"2025-02-27 10:42:48 AM\"},{\"Open\":653,\"Close\":652.55,\"High\":653,\"Low\":652.5,\"Volume\":4117,\"Date\":\"2025-02-27 10:43:58 AM\"},{\"Open\":652.5,\"Close\":652.65,\"High\":652.85,\"Low\":652.35,\"Volume\":5810,\"Date\":\"2025-02-27 10:44:58 AM\"},{\"Open\":652.8,\"Close\":651.15,\"High\":652.8,\"Low\":651.15,\"Volume\":7020,\"Date\":\"2025-02-27 10:45:59 AM\"},{\"Open\":651.05,\"Close\":650.5,\"High\":651.5,\"Low\":650.5,\"Volume\":7929,\"Date\":\"2025-02-27 10:46:59 AM\"},{\"Open\":650.5,\"Close\":650.05,\"High\":650.7,\"Low\":650,\"Volume\":9776,\"Date\":\"2025-02-27 10:47:58 AM\"},{\"Open\":650.05,\"Close\":650.05,\"High\":650.6,\"Low\":649.55,\"Volume\":20121,\"Date\":\"2025-02-27 10:48:58 AM\"},{\"Open\":650.05,\"Close\":649.75,\"High\":650.35,\"Low\":649.75,\"Volume\":9127,\"Date\":\"2025-02-27 10:49:59 AM\"},{\"Open\":650,\"Close\":650.9,\"High\":651.35,\"Low\":649.75,\"Volume\":7159,\"Date\":\"2025-02-27 10:50:59 AM\"},{\"Open\":651,\"Close\":651.8,\"High\":651.85,\"Low\":650.85,\"Volume\":6529,\"Date\":\"2025-02-27 10:51:59 AM\"},{\"Open\":651.35,\"Close\":651.3,\"High\":651.6,\"Low\":651.3,\"Volume\":10618,\"Date\":\"2025-02-27 10:52:58 AM\"},{\"Open\":651.35,\"Close\":651.25,\"High\":651.6,\"Low\":651.1,\"Volume\":5181,\"Date\":\"2025-02-27 10:53:57 AM\"},{\"Open\":651,\"Close\":651.1,\"High\":651.3,\"Low\":650.75,\"Volume\":4611,\"Date\":\"2025-02-27 10:54:59 AM\"},{\"Open\":651.2,\"Close\":651,\"High\":651.3,\"Low\":650.8,\"Volume\":10397,\"Date\":\"2025-02-27 10:55:57 AM\"},{\"Open\":651.1,\"Close\":650,\"High\":651.45,\"Low\":650,\"Volume\":8434,\"Date\":\"2025-02-27 10:56:59 AM\"},{\"Open\":650.05,\"Close\":650.05,\"High\":650.55,\"Low\":650.05,\"Volume\":4764,\"Date\":\"2025-02-27 10:57:58 AM\"},{\"Open\":650.05,\"Close\":650.5,\"High\":650.9,\"Low\":650.05,\"Volume\":9312,\"Date\":\"2025-02-27 10:58:59 AM\"},{\"Open\":650.6,\"Close\":650.35,\"High\":650.75,\"Low\":649.85,\"Volume\":7679,\"Date\":\"2025-02-27 10:59:59 AM\"},{\"Open\":649.95,\"Close\":650.7,\"High\":650.7,\"Low\":649.9,\"Volume\":13556,\"Date\":\"2025-02-27 11:00:57 AM\"},{\"Open\":650.6,\"Close\":650.55,\"High\":651.15,\"Low\":650.1,\"Volume\":8563,\"Date\":\"2025-02-27 11:01:59 AM\"},{\"Open\":650.55,\"Close\":651.2,\"High\":651.55,\"Low\":650.55,\"Volume\":5958,\"Date\":\"2025-02-27 11:02:59 AM\"},{\"Open\":651.2,\"Close\":650.7,\"High\":651.2,\"Low\":650.35,\"Volume\":3663,\"Date\":\"2025-02-27 11:03:52 AM\"},{\"Open\":650.5,\"Close\":650.8,\"High\":650.8,\"Low\":650.4,\"Volume\":2902,\"Date\":\"2025-02-27 11:04:57 AM\"},{\"Open\":650.55,\"Close\":651.3,\"High\":651.3,\"Low\":650.45,\"Volume\":2930,\"Date\":\"2025-02-27 11:05:58 AM\"},{\"Open\":651.35,\"Close\":651.95,\"High\":652.4,\"Low\":651.3,\"Volume\":5790,\"Date\":\"2025-02-27 11:06:58 AM\"},{\"Open\":651.85,\"Close\":652,\"High\":652.25,\"Low\":651.75,\"Volume\":4308,\"Date\":\"2025-02-27 11:07:59 AM\"},{\"Open\":652.2,\"Close\":652,\"High\":652.4,\"Low\":651.95,\"Volume\":3228,\"Date\":\"2025-02-27 11:08:54 AM\"},{\"Open\":651.95,\"Close\":652.3,\"High\":652.3,\"Low\":651.95,\"Volume\":1388,\"Date\":\"2025-02-27 11:09:56 AM\"},{\"Open\":652.3,\"Close\":651,\"High\":652.3,\"Low\":651,\"Volume\":5005,\"Date\":\"2025-02-27 11:10:56 AM\"},{\"Open\":651,\"Close\":651.3,\"High\":651.7,\"Low\":651,\"Volume\":4529,\"Date\":\"2025-02-27 11:11:59 AM\"},{\"Open\":651.25,\"Close\":650.9,\"High\":651.5,\"Low\":650.85,\"Volume\":13254,\"Date\":\"2025-02-27 11:12:55 AM\"},{\"Open\":650.55,\"Close\":650.9,\"High\":651.55,\"Low\":650.45,\"Volume\":13104,\"Date\":\"2025-02-27 11:13:59 AM\"},{\"Open\":651,\"Close\":651.2,\"High\":651.4,\"Low\":650.65,\"Volume\":2912,\"Date\":\"2025-02-27 11:14:57 AM\"},{\"Open\":650.85,\"Close\":651.15,\"High\":651.45,\"Low\":650.85,\"Volume\":440,\"Date\":\"2025-02-27 11:15:55 AM\"},{\"Open\":651.15,\"Close\":650.85,\"High\":651.15,\"Low\":650.85,\"Volume\":2717,\"Date\":\"2025-02-27 11:16:57 AM\"},{\"Open\":650.85,\"Close\":650.85,\"High\":651.1,\"Low\":650.85,\"Volume\":4221,\"Date\":\"2025-02-27 11:17:55 AM\"},{\"Open\":650.85,\"Close\":650.85,\"High\":651.05,\"Low\":650.45,\"Volume\":10279,\"Date\":\"2025-02-27 11:18:56 AM\"},{\"Open\":650.9,\"Close\":650.85,\"High\":651.05,\"Low\":650.85,\"Volume\":1919,\"Date\":\"2025-02-27 11:19:56 AM\"},{\"Open\":650.85,\"Close\":650.9,\"High\":651.1,\"Low\":650.85,\"Volume\":1556,\"Date\":\"2025-02-27 11:20:55 AM\"},{\"Open\":650.85,\"Close\":650.75,\"High\":650.95,\"Low\":650.75,\"Volume\":1766,\"Date\":\"2025-02-27 11:21:57 AM\"},{\"Open\":650.55,\"Close\":650.95,\"High\":651.15,\"Low\":650.55,\"Volume\":2632,\"Date\":\"2025-02-27 11:22:55 AM\"},{\"Open\":650.7,\"Close\":650.65,\"High\":651,\"Low\":650.6,\"Volume\":2560,\"Date\":\"2025-02-27 11:23:57 AM\"},{\"Open\":650.7,\"Close\":650.8,\"High\":650.9,\"Low\":650.5,\"Volume\":4669,\"Date\":\"2025-02-27 11:24:56 AM\"},{\"Open\":650.55,\"Close\":650.15,\"High\":650.65,\"Low\":650.05,\"Volume\":6010,\"Date\":\"2025-02-27 11:25:56 AM\"},{\"Open\":650.45,\"Close\":650.1,\"High\":650.75,\"Low\":650.1,\"Volume\":5458,\"Date\":\"2025-02-27 11:26:57 AM\"},{\"Open\":650.1,\"Close\":650.4,\"High\":650.55,\"Low\":650.05,\"Volume\":3257,\"Date\":\"2025-02-27 11:27:58 AM\"},{\"Open\":650.45,\"Close\":650.45,\"High\":650.8,\"Low\":650.25,\"Volume\":2921,\"Date\":\"2025-02-27 11:28:59 AM\"},{\"Open\":650.75,\"Close\":650.45,\"High\":650.8,\"Low\":650.45,\"Volume\":2373,\"Date\":\"2025-02-27 11:29:57 AM\"},{\"Open\":650.3,\"Close\":648.85,\"High\":650.35,\"Low\":648.85,\"Volume\":19958,\"Date\":\"2025-02-27 11:30:56 AM\"},{\"Open\":648.6,\"Close\":648.85,\"High\":648.85,\"Low\":648.6,\"Volume\":3852,\"Date\":\"2025-02-27 11:31:59 AM\"},{\"Open\":648.85,\"Close\":649.2,\"High\":649.2,\"Low\":648.6,\"Volume\":3859,\"Date\":\"2025-02-27 11:32:55 AM\"},{\"Open\":649,\"Close\":648.6,\"High\":649.15,\"Low\":648.6,\"Volume\":3004,\"Date\":\"2025-02-27 11:33:59 AM\"},{\"Open\":648.6,\"Close\":648.6,\"High\":648.85,\"Low\":648.6,\"Volume\":2862,\"Date\":\"2025-02-27 11:34:57 AM\"},{\"Open\":648.6,\"Close\":648.3,\"High\":648.6,\"Low\":648.15,\"Volume\":6747,\"Date\":\"2025-02-27 11:35:59 AM\"},{\"Open\":648.45,\"Close\":648.6,\"High\":648.75,\"Low\":648.15,\"Volume\":5373,\"Date\":\"2025-02-27 11:36:55 AM\"},{\"Open\":648.6,\"Close\":648.5,\"High\":648.8,\"Low\":648.5,\"Volume\":2153,\"Date\":\"2025-02-27 11:37:59 AM\"},{\"Open\":648.4,\"Close\":648.55,\"High\":648.7,\"Low\":648.25,\"Volume\":3341,\"Date\":\"2025-02-27 11:38:59 AM\"},{\"Open\":648.2,\"Close\":649.25,\"High\":649.45,\"Low\":648.2,\"Volume\":5229,\"Date\":\"2025-02-27 11:39:59 AM\"},{\"Open\":648.85,\"Close\":649.45,\"High\":649.45,\"Low\":648.85,\"Volume\":2238,\"Date\":\"2025-02-27 11:40:58 AM\"},{\"Open\":649.4,\"Close\":649.1,\"High\":649.45,\"Low\":649.1,\"Volume\":466,\"Date\":\"2025-02-27 11:41:58 AM\"},{\"Open\":649.1,\"Close\":648.95,\"High\":649.2,\"Low\":648.95,\"Volume\":2139,\"Date\":\"2025-02-27 11:42:53 AM\"},{\"Open\":649,\"Close\":648.8,\"High\":649.05,\"Low\":648.6,\"Volume\":3465,\"Date\":\"2025-02-27 11:43:59 AM\"},{\"Open\":649,\"Close\":648.8,\"High\":649.1,\"Low\":648.8,\"Volume\":3010,\"Date\":\"2025-02-27 11:44:57 AM\"},{\"Open\":649,\"Close\":649,\"High\":649.15,\"Low\":648.95,\"Volume\":3245,\"Date\":\"2025-02-27 11:45:57 AM\"},{\"Open\":649,\"Close\":648.85,\"High\":649.15,\"Low\":648.5,\"Volume\":18372,\"Date\":\"2025-02-27 11:46:56 AM\"},{\"Open\":648.85,\"Close\":648.65,\"High\":649.05,\"Low\":648.55,\"Volume\":4279,\"Date\":\"2025-02-27 11:47:58 AM\"},{\"Open\":648.95,\"Close\":648.9,\"High\":649.05,\"Low\":648.6,\"Volume\":7269,\"Date\":\"2025-02-27 11:48:56 AM\"},{\"Open\":648.9,\"Close\":649,\"High\":649.1,\"Low\":648.75,\"Volume\":2761,\"Date\":\"2025-02-27 11:49:58 AM\"},{\"Open\":649,\"Close\":649,\"High\":649.25,\"Low\":649,\"Volume\":4547,\"Date\":\"2025-02-27 11:50:57 AM\"},{\"Open\":649.3,\"Close\":649,\"High\":649.3,\"Low\":649,\"Volume\":1271,\"Date\":\"2025-02-27 11:51:58 AM\"},{\"Open\":649,\"Close\":649,\"High\":649.2,\"Low\":649,\"Volume\":1689,\"Date\":\"2025-02-27 11:52:53 AM\"},{\"Open\":649.05,\"Close\":649,\"High\":649.25,\"Low\":648.9,\"Volume\":5762,\"Date\":\"2025-02-27 11:53:59 AM\"},{\"Open\":649.25,\"Close\":648.7,\"High\":649.25,\"Low\":648.65,\"Volume\":7384,\"Date\":\"2025-02-27 11:54:58 AM\"},{\"Open\":649,\"Close\":648.15,\"High\":649.1,\"Low\":648.15,\"Volume\":14378,\"Date\":\"2025-02-27 11:55:58 AM\"},{\"Open\":648.45,\"Close\":648.8,\"High\":649.05,\"Low\":648,\"Volume\":14754,\"Date\":\"2025-02-27 11:56:59 AM\"},{\"Open\":648.8,\"Close\":648,\"High\":648.95,\"Low\":648,\"Volume\":10377,\"Date\":\"2025-02-27 11:57:59 AM\"},{\"Open\":648,\"Close\":647.7,\"High\":648.25,\"Low\":647.25,\"Volume\":26736,\"Date\":\"2025-02-27 11:58:58 AM\"},{\"Open\":648.05,\"Close\":647.2,\"High\":648.05,\"Low\":647.2,\"Volume\":15701,\"Date\":\"2025-02-27 11:59:59 AM\"},{\"Open\":647,\"Close\":647.4,\"High\":647.8,\"Low\":647,\"Volume\":19474,\"Date\":\"2025-02-27 12:00:58 PM\"},{\"Open\":647.4,\"Close\":646.65,\"High\":647.5,\"Low\":646.55,\"Volume\":18880,\"Date\":\"2025-02-27 12:01:57 PM\"},{\"Open\":646.55,\"Close\":645.95,\"High\":646.9,\"Low\":645.5,\"Volume\":27200,\"Date\":\"2025-02-27 12:02:57 PM\"},{\"Open\":645.75,\"Close\":645.45,\"High\":646,\"Low\":645.15,\"Volume\":10254,\"Date\":\"2025-02-27 12:03:59 PM\"},{\"Open\":645.35,\"Close\":645.3,\"High\":645.45,\"Low\":645.05,\"Volume\":7048,\"Date\":\"2025-02-27 12:04:55 PM\"},{\"Open\":645.35,\"Close\":645.4,\"High\":645.65,\"Low\":645.05,\"Volume\":4475,\"Date\":\"2025-02-27 12:05:56 PM\"},{\"Open\":645.05,\"Close\":645.35,\"High\":645.45,\"Low\":645.05,\"Volume\":5124,\"Date\":\"2025-02-27 12:06:58 PM\"},{\"Open\":645.1,\"Close\":644.7,\"High\":645.4,\"Low\":644.55,\"Volume\":18731,\"Date\":\"2025-02-27 12:07:57 PM\"},{\"Open\":644.7,\"Close\":644.05,\"High\":644.7,\"Low\":644,\"Volume\":4193,\"Date\":\"2025-02-27 12:08:57 PM\"},{\"Open\":644.05,\"Close\":644.15,\"High\":644.2,\"Low\":643.9,\"Volume\":6304,\"Date\":\"2025-02-27 12:09:59 PM\"},{\"Open\":644.1,\"Close\":644.75,\"High\":644.85,\"Low\":644.1,\"Volume\":3431,\"Date\":\"2025-02-27 12:10:57 PM\"},{\"Open\":644.95,\"Close\":644.45,\"High\":644.95,\"Low\":644.1,\"Volume\":10807,\"Date\":\"2025-02-27 12:11:56 PM\"},{\"Open\":643.7,\"Close\":643.55,\"High\":644.05,\"Low\":643.35,\"Volume\":8221,\"Date\":\"2025-02-27 12:12:56 PM\"},{\"Open\":643.55,\"Close\":644.4,\"High\":644.45,\"Low\":643.55,\"Volume\":3198,\"Date\":\"2025-02-27 12:13:58 PM\"},{\"Open\":644.05,\"Close\":643.3,\"High\":644.5,\"Low\":643,\"Volume\":6353,\"Date\":\"2025-02-27 12:14:58 PM\"},{\"Open\":643.1,\"Close\":643.6,\"High\":644.15,\"Low\":643.05,\"Volume\":5816,\"Date\":\"2025-02-27 12:15:58 PM\"},{\"Open\":643.75,\"Close\":643.65,\"High\":643.75,\"Low\":643.3,\"Volume\":3756,\"Date\":\"2025-02-27 12:16:57 PM\"},{\"Open\":643.65,\"Close\":643.8,\"High\":643.95,\"Low\":643.6,\"Volume\":4012,\"Date\":\"2025-02-27 12:17:56 PM\"},{\"Open\":643.8,\"Close\":643.95,\"High\":644.05,\"Low\":643.4,\"Volume\":3348,\"Date\":\"2025-02-27 12:18:59 PM\"},{\"Open\":643.9,\"Close\":643.7,\"High\":643.9,\"Low\":643.5,\"Volume\":1445,\"Date\":\"2025-02-27 12:19:55 PM\"},{\"Open\":643.7,\"Close\":643.15,\"High\":643.8,\"Low\":643.15,\"Volume\":5190,\"Date\":\"2025-02-27 12:20:59 PM\"},{\"Open\":643.45,\"Close\":643.5,\"High\":643.85,\"Low\":643,\"Volume\":6212,\"Date\":\"2025-02-27 12:21:59 PM\"},{\"Open\":643.5,\"Close\":643.95,\"High\":643.95,\"Low\":643.15,\"Volume\":2421,\"Date\":\"2025-02-27 12:22:56 PM\"},{\"Open\":643.8,\"Close\":644,\"High\":644.35,\"Low\":643.8,\"Volume\":3649,\"Date\":\"2025-02-27 12:23:56 PM\"},{\"Open\":644,\"Close\":644.55,\"High\":644.6,\"Low\":644,\"Volume\":4107,\"Date\":\"2025-02-27 12:24:59 PM\"},{\"Open\":644.3,\"Close\":644.65,\"High\":644.95,\"Low\":644.2,\"Volume\":2863,\"Date\":\"2025-02-27 12:25:58 PM\"},{\"Open\":644.65,\"Close\":645.05,\"High\":645.25,\"Low\":644.65,\"Volume\":13988,\"Date\":\"2025-02-27 12:26:58 PM\"},{\"Open\":645.3,\"Close\":645.25,\"High\":645.55,\"Low\":645.15,\"Volume\":5982,\"Date\":\"2025-02-27 12:27:57 PM\"},{\"Open\":645.3,\"Close\":645.4,\"High\":645.4,\"Low\":645.1,\"Volume\":2112,\"Date\":\"2025-02-27 12:28:57 PM\"},{\"Open\":645.05,\"Close\":644.7,\"High\":645.35,\"Low\":644.7,\"Volume\":5787,\"Date\":\"2025-02-27 12:29:56 PM\"},{\"Open\":644.55,\"Close\":644.2,\"High\":644.65,\"Low\":644.2,\"Volume\":6299,\"Date\":\"2025-02-27 12:30:55 PM\"},{\"Open\":644.2,\"Close\":644.3,\"High\":644.5,\"Low\":644.1,\"Volume\":1033,\"Date\":\"2025-02-27 12:31:55 PM\"},{\"Open\":644.25,\"Close\":643.8,\"High\":644.25,\"Low\":643.35,\"Volume\":4731,\"Date\":\"2025-02-27 12:32:55 PM\"},{\"Open\":643.75,\"Close\":644.45,\"High\":644.45,\"Low\":643.65,\"Volume\":2095,\"Date\":\"2025-02-27 12:33:55 PM\"},{\"Open\":644.25,\"Close\":644.55,\"High\":644.8,\"Low\":644.25,\"Volume\":2429,\"Date\":\"2025-02-27 12:34:55 PM\"},{\"Open\":644.45,\"Close\":643.35,\"High\":644.5,\"Low\":643.35,\"Volume\":5538,\"Date\":\"2025-02-27 12:35:58 PM\"},{\"Open\":643.45,\"Close\":642.9,\"High\":643.55,\"Low\":642.85,\"Volume\":11406,\"Date\":\"2025-02-27 12:36:57 PM\"},{\"Open\":642.75,\"Close\":642.4,\"High\":643.15,\"Low\":642.4,\"Volume\":5953,\"Date\":\"2025-02-27 12:37:56 PM\"},{\"Open\":642.25,\"Close\":643.55,\"High\":643.7,\"Low\":642.15,\"Volume\":12272,\"Date\":\"2025-02-27 12:38:59 PM\"},{\"Open\":643.65,\"Close\":643.7,\"High\":643.8,\"Low\":643.35,\"Volume\":2176,\"Date\":\"2025-02-27 12:39:58 PM\"},{\"Open\":643.35,\"Close\":643.5,\"High\":643.5,\"Low\":643.05,\"Volume\":5805,\"Date\":\"2025-02-27 12:40:58 PM\"},{\"Open\":643.45,\"Close\":643.3,\"High\":643.45,\"Low\":642.85,\"Volume\":6688,\"Date\":\"2025-02-27 12:41:59 PM\"},{\"Open\":643.3,\"Close\":643.4,\"High\":643.45,\"Low\":642.7,\"Volume\":8406,\"Date\":\"2025-02-27 12:42:58 PM\"},{\"Open\":643.35,\"Close\":643.35,\"High\":643.5,\"Low\":642.95,\"Volume\":12373,\"Date\":\"2025-02-27 12:43:55 PM\"},{\"Open\":643.5,\"Close\":643.1,\"High\":643.7,\"Low\":642.9,\"Volume\":2508,\"Date\":\"2025-02-27 12:44:59 PM\"},{\"Open\":642.95,\"Close\":643.6,\"High\":643.6,\"Low\":642.95,\"Volume\":2021,\"Date\":\"2025-02-27 12:45:55 PM\"},{\"Open\":643.7,\"Close\":643.6,\"High\":644.15,\"Low\":643.45,\"Volume\":3348,\"Date\":\"2025-02-27 12:46:58 PM\"},{\"Open\":643.45,\"Close\":643.75,\"High\":644,\"Low\":643.4,\"Volume\":2555,\"Date\":\"2025-02-27 12:47:55 PM\"},{\"Open\":644.05,\"Close\":643.35,\"High\":644.05,\"Low\":643.35,\"Volume\":3133,\"Date\":\"2025-02-27 12:48:57 PM\"},{\"Open\":643.7,\"Close\":643.25,\"High\":643.7,\"Low\":643,\"Volume\":5119,\"Date\":\"2025-02-27 12:49:52 PM\"},{\"Open\":642.75,\"Close\":642.7,\"High\":643.15,\"Low\":642.65,\"Volume\":1495,\"Date\":\"2025-02-27 12:50:58 PM\"},{\"Open\":643,\"Close\":643.15,\"High\":643.35,\"Low\":642.85,\"Volume\":30590,\"Date\":\"2025-02-27 12:51:57 PM\"},{\"Open\":643.2,\"Close\":642.8,\"High\":643.4,\"Low\":642.7,\"Volume\":3584,\"Date\":\"2025-02-27 12:52:59 PM\"},{\"Open\":642.8,\"Close\":642.9,\"High\":643.05,\"Low\":642.75,\"Volume\":2519,\"Date\":\"2025-02-27 12:53:59 PM\"},{\"Open\":643,\"Close\":642.6,\"High\":643,\"Low\":642.5,\"Volume\":7279,\"Date\":\"2025-02-27 12:54:56 PM\"},{\"Open\":642.65,\"Close\":642.6,\"High\":642.85,\"Low\":642.6,\"Volume\":2985,\"Date\":\"2025-02-27 12:55:58 PM\"},{\"Open\":642.8,\"Close\":642.7,\"High\":643,\"Low\":642.7,\"Volume\":5692,\"Date\":\"2025-02-27 12:56:55 PM\"},{\"Open\":642.95,\"Close\":643.7,\"High\":643.7,\"Low\":642.75,\"Volume\":20109,\"Date\":\"2025-02-27 12:57:56 PM\"},{\"Open\":643.4,\"Close\":643.55,\"High\":643.75,\"Low\":643.4,\"Volume\":3796,\"Date\":\"2025-02-27 12:58:57 PM\"},{\"Open\":643.75,\"Close\":643.7,\"High\":644.05,\"Low\":643.7,\"Volume\":4467,\"Date\":\"2025-02-27 12:59:55 PM\"},{\"Open\":643.75,\"Close\":644,\"High\":644.35,\"Low\":643.55,\"Volume\":4194,\"Date\":\"2025-02-27 01:00:57 PM\"},{\"Open\":644.2,\"Close\":643.65,\"High\":644.2,\"Low\":643.65,\"Volume\":5590,\"Date\":\"2025-02-27 01:01:58 PM\"},{\"Open\":643.7,\"Close\":643.8,\"High\":643.85,\"Low\":643.55,\"Volume\":1108,\"Date\":\"2025-02-27 01:02:50 PM\"},{\"Open\":643.6,\"Close\":643.45,\"High\":643.7,\"Low\":643.35,\"Volume\":4567,\"Date\":\"2025-02-27 01:03:57 PM\"},{\"Open\":643.35,\"Close\":643.3,\"High\":643.5,\"Low\":643.05,\"Volume\":2494,\"Date\":\"2025-02-27 01:04:59 PM\"},{\"Open\":643.2,\"Close\":643.85,\"High\":643.9,\"Low\":643.1,\"Volume\":2648,\"Date\":\"2025-02-27 01:05:58 PM\"},{\"Open\":643.75,\"Close\":643.15,\"High\":643.75,\"Low\":643.1,\"Volume\":3465,\"Date\":\"2025-02-27 01:06:59 PM\"},{\"Open\":643.15,\"Close\":642.6,\"High\":643.4,\"Low\":642.6,\"Volume\":7471,\"Date\":\"2025-02-27 01:07:57 PM\"},{\"Open\":642.6,\"Close\":643.15,\"High\":643.15,\"Low\":642.6,\"Volume\":3887,\"Date\":\"2025-02-27 01:08:59 PM\"},{\"Open\":643.1,\"Close\":643.1,\"High\":643.15,\"Low\":642.75,\"Volume\":3042,\"Date\":\"2025-02-27 01:09:57 PM\"},{\"Open\":643.1,\"Close\":643.35,\"High\":643.65,\"Low\":643.1,\"Volume\":4165,\"Date\":\"2025-02-27 01:10:57 PM\"},{\"Open\":643.25,\"Close\":643.5,\"High\":643.7,\"Low\":643.25,\"Volume\":1986,\"Date\":\"2025-02-27 01:11:59 PM\"},{\"Open\":643.5,\"Close\":643.25,\"High\":643.5,\"Low\":643.2,\"Volume\":2581,\"Date\":\"2025-02-27 01:12:57 PM\"},{\"Open\":643.3,\"Close\":642.95,\"High\":643.3,\"Low\":642.8,\"Volume\":10597,\"Date\":\"2025-02-27 01:13:58 PM\"},{\"Open\":643,\"Close\":643.05,\"High\":643.3,\"Low\":642.8,\"Volume\":2642,\"Date\":\"2025-02-27 01:14:59 PM\"},{\"Open\":643,\"Close\":643.65,\"High\":643.7,\"Low\":643,\"Volume\":4171,\"Date\":\"2025-02-27 01:15:59 PM\"},{\"Open\":643.35,\"Close\":643.65,\"High\":643.85,\"Low\":643.35,\"Volume\":1840,\"Date\":\"2025-02-27 01:16:56 PM\"},{\"Open\":643.65,\"Close\":644.05,\"High\":644.35,\"Low\":643.65,\"Volume\":11780,\"Date\":\"2025-02-27 01:17:58 PM\"},{\"Open\":644.3,\"Close\":643.65,\"High\":644.3,\"Low\":643.65,\"Volume\":2487,\"Date\":\"2025-02-27 01:18:55 PM\"},{\"Open\":643.7,\"Close\":643.6,\"High\":643.8,\"Low\":643.3,\"Volume\":1495,\"Date\":\"2025-02-27 01:19:59 PM\"},{\"Open\":643.5,\"Close\":643.65,\"High\":643.9,\"Low\":643.25,\"Volume\":4801,\"Date\":\"2025-02-27 01:20:57 PM\"},{\"Open\":644,\"Close\":644.3,\"High\":644.3,\"Low\":643.7,\"Volume\":3727,\"Date\":\"2025-02-27 01:21:59 PM\"},{\"Open\":644.15,\"Close\":643.7,\"High\":644.15,\"Low\":643.55,\"Volume\":1786,\"Date\":\"2025-02-27 01:22:55 PM\"},{\"Open\":643.75,\"Close\":643.7,\"High\":643.85,\"Low\":643.35,\"Volume\":4379,\"Date\":\"2025-02-27 01:23:56 PM\"},{\"Open\":643.7,\"Close\":643.9,\"High\":644.05,\"Low\":643.55,\"Volume\":3504,\"Date\":\"2025-02-27 01:24:57 PM\"},{\"Open\":643.9,\"Close\":643,\"High\":643.9,\"Low\":643,\"Volume\":6539,\"Date\":\"2025-02-27 01:25:59 PM\"},{\"Open\":643,\"Close\":643.7,\"High\":643.85,\"Low\":643,\"Volume\":8140,\"Date\":\"2025-02-27 01:26:54 PM\"},{\"Open\":643.75,\"Close\":643.85,\"High\":643.85,\"Low\":643.5,\"Volume\":3479,\"Date\":\"2025-02-27 01:27:58 PM\"},{\"Open\":643.8,\"Close\":644,\"High\":644,\"Low\":643.8,\"Volume\":2795,\"Date\":\"2025-02-27 01:28:57 PM\"},{\"Open\":644,\"Close\":644.35,\"High\":644.45,\"Low\":643.75,\"Volume\":5893,\"Date\":\"2025-02-27 01:29:59 PM\"},{\"Open\":644.3,\"Close\":644.4,\"High\":644.7,\"Low\":644.3,\"Volume\":5509,\"Date\":\"2025-02-27 01:30:58 PM\"},{\"Open\":644.4,\"Close\":644,\"High\":644.4,\"Low\":643.9,\"Volume\":3648,\"Date\":\"2025-02-27 01:31:58 PM\"},{\"Open\":644,\"Close\":644.4,\"High\":644.5,\"Low\":643.85,\"Volume\":7082,\"Date\":\"2025-02-27 01:32:59 PM\"},{\"Open\":644.25,\"Close\":644.15,\"High\":644.3,\"Low\":643.85,\"Volume\":4652,\"Date\":\"2025-02-27 01:33:57 PM\"},{\"Open\":644.4,\"Close\":644.4,\"High\":644.5,\"Low\":644.4,\"Volume\":497,\"Date\":\"2025-02-27 01:34:57 PM\"},{\"Open\":644.4,\"Close\":644.4,\"High\":644.45,\"Low\":643.75,\"Volume\":6047,\"Date\":\"2025-02-27 01:35:58 PM\"},{\"Open\":644.4,\"Close\":644.4,\"High\":644.5,\"Low\":644.15,\"Volume\":3274,\"Date\":\"2025-02-27 01:36:59 PM\"},{\"Open\":644.4,\"Close\":644.5,\"High\":644.5,\"Low\":644.25,\"Volume\":4629,\"Date\":\"2025-02-27 01:37:57 PM\"},{\"Open\":644.5,\"Close\":643,\"High\":644.55,\"Low\":643,\"Volume\":10752,\"Date\":\"2025-02-27 01:38:57 PM\"},{\"Open\":643,\"Close\":643.1,\"High\":643.25,\"Low\":643,\"Volume\":3901,\"Date\":\"2025-02-27 01:39:55 PM\"},{\"Open\":643.2,\"Close\":643.65,\"High\":643.7,\"Low\":643.05,\"Volume\":2146,\"Date\":\"2025-02-27 01:40:59 PM\"},{\"Open\":643.55,\"Close\":643.45,\"High\":643.55,\"Low\":643.3,\"Volume\":1807,\"Date\":\"2025-02-27 01:41:59 PM\"},{\"Open\":643.25,\"Close\":643.2,\"High\":643.55,\"Low\":643.1,\"Volume\":5710,\"Date\":\"2025-02-27 01:42:57 PM\"},{\"Open\":643.2,\"Close\":642.8,\"High\":643.25,\"Low\":642.65,\"Volume\":7167,\"Date\":\"2025-02-27 01:43:56 PM\"},{\"Open\":642.8,\"Close\":642.7,\"High\":642.9,\"Low\":642.7,\"Volume\":7782,\"Date\":\"2025-02-27 01:44:50 PM\"},{\"Open\":642.85,\"Close\":642.7,\"High\":642.85,\"Low\":642.65,\"Volume\":4085,\"Date\":\"2025-02-27 01:45:52 PM\"},{\"Open\":642.7,\"Close\":642.5,\"High\":642.75,\"Low\":642.5,\"Volume\":4412,\"Date\":\"2025-02-27 01:46:56 PM\"},{\"Open\":642.65,\"Close\":642.05,\"High\":642.65,\"Low\":642.05,\"Volume\":7218,\"Date\":\"2025-02-27 01:47:56 PM\"},{\"Open\":642.05,\"Close\":642.3,\"High\":642.5,\"Low\":642,\"Volume\":9477,\"Date\":\"2025-02-27 01:48:56 PM\"},{\"Open\":642.5,\"Close\":641.95,\"High\":642.5,\"Low\":641.7,\"Volume\":13105,\"Date\":\"2025-02-27 01:49:59 PM\"},{\"Open\":641.95,\"Close\":642.05,\"High\":642.4,\"Low\":641.8,\"Volume\":40001,\"Date\":\"2025-02-27 01:50:59 PM\"},{\"Open\":641.8,\"Close\":642.05,\"High\":642.2,\"Low\":641.8,\"Volume\":2267,\"Date\":\"2025-02-27 01:51:55 PM\"},{\"Open\":642.2,\"Close\":642.2,\"High\":642.2,\"Low\":642,\"Volume\":2996,\"Date\":\"2025-02-27 01:52:59 PM\"},{\"Open\":642.2,\"Close\":641.75,\"High\":642.2,\"Low\":641.75,\"Volume\":2369,\"Date\":\"2025-02-27 01:53:58 PM\"},{\"Open\":641.95,\"Close\":641.8,\"High\":641.95,\"Low\":641.7,\"Volume\":4078,\"Date\":\"2025-02-27 01:54:57 PM\"},{\"Open\":641.8,\"Close\":641.75,\"High\":641.8,\"Low\":641.7,\"Volume\":4737,\"Date\":\"2025-02-27 01:55:52 PM\"},{\"Open\":641.8,\"Close\":641.9,\"High\":641.9,\"Low\":641.15,\"Volume\":12598,\"Date\":\"2025-02-27 01:56:56 PM\"},{\"Open\":641.95,\"Close\":641.95,\"High\":642.05,\"Low\":641.6,\"Volume\":3835,\"Date\":\"2025-02-27 01:57:57 PM\"},{\"Open\":641.95,\"Close\":642.25,\"High\":642.3,\"Low\":641.8,\"Volume\":5913,\"Date\":\"2025-02-27 01:58:55 PM\"},{\"Open\":642.25,\"Close\":642.7,\"High\":643,\"Low\":642.25,\"Volume\":2812,\"Date\":\"2025-02-27 01:59:59 PM\"},{\"Open\":642.9,\"Close\":642.9,\"High\":642.9,\"Low\":642.7,\"Volume\":4399,\"Date\":\"2025-02-27 02:00:58 PM\"},{\"Open\":642.9,\"Close\":642.9,\"High\":643.15,\"Low\":642.75,\"Volume\":6482,\"Date\":\"2025-02-27 02:01:59 PM\"},{\"Open\":642.45,\"Close\":642.05,\"High\":642.6,\"Low\":642.05,\"Volume\":3164,\"Date\":\"2025-02-27 02:02:59 PM\"},{\"Open\":642.35,\"Close\":642.15,\"High\":642.35,\"Low\":641.85,\"Volume\":5250,\"Date\":\"2025-02-27 02:03:59 PM\"},{\"Open\":642.2,\"Close\":642.55,\"High\":642.55,\"Low\":642.2,\"Volume\":4261,\"Date\":\"2025-02-27 02:04:55 PM\"},{\"Open\":642.55,\"Close\":643.7,\"High\":643.7,\"Low\":642.55,\"Volume\":4940,\"Date\":\"2025-02-27 02:05:55 PM\"},{\"Open\":643.6,\"Close\":643.45,\"High\":643.6,\"Low\":643.45,\"Volume\":6241,\"Date\":\"2025-02-27 02:06:55 PM\"},{\"Open\":643.45,\"Close\":643.25,\"High\":643.5,\"Low\":643.25,\"Volume\":7364,\"Date\":\"2025-02-27 02:07:59 PM\"},{\"Open\":643.35,\"Close\":643.65,\"High\":643.65,\"Low\":643.25,\"Volume\":9090,\"Date\":\"2025-02-27 02:08:59 PM\"},{\"Open\":643.5,\"Close\":643.15,\"High\":643.5,\"Low\":643.05,\"Volume\":3369,\"Date\":\"2025-02-27 02:09:55 PM\"},{\"Open\":642.75,\"Close\":643.15,\"High\":643.15,\"Low\":642.7,\"Volume\":4809,\"Date\":\"2025-02-27 02:10:55 PM\"},{\"Open\":643,\"Close\":643.4,\"High\":643.4,\"Low\":642.8,\"Volume\":4528,\"Date\":\"2025-02-27 02:11:55 PM\"},{\"Open\":643.2,\"Close\":643,\"High\":643.4,\"Low\":642.95,\"Volume\":3322,\"Date\":\"2025-02-27 02:12:54 PM\"},{\"Open\":642.95,\"Close\":643.45,\"High\":643.45,\"Low\":642.85,\"Volume\":5960,\"Date\":\"2025-02-27 02:13:59 PM\"},{\"Open\":643.2,\"Close\":643.05,\"High\":643.4,\"Low\":642.85,\"Volume\":2950,\"Date\":\"2025-02-27 02:14:59 PM\"},{\"Open\":642.85,\"Close\":642.6,\"High\":642.85,\"Low\":642.6,\"Volume\":5851,\"Date\":\"2025-02-27 02:15:55 PM\"},{\"Open\":642.85,\"Close\":642.9,\"High\":642.9,\"Low\":642.8,\"Volume\":7902,\"Date\":\"2025-02-27 02:16:55 PM\"},{\"Open\":642.9,\"Close\":642.85,\"High\":642.9,\"Low\":642.8,\"Volume\":16469,\"Date\":\"2025-02-27 02:17:56 PM\"},{\"Open\":643,\"Close\":642.8,\"High\":643.15,\"Low\":642.8,\"Volume\":3600,\"Date\":\"2025-02-27 02:18:57 PM\"},{\"Open\":642.8,\"Close\":643.25,\"High\":643.45,\"Low\":642.8,\"Volume\":6128,\"Date\":\"2025-02-27 02:19:57 PM\"},{\"Open\":643.35,\"Close\":643.95,\"High\":643.95,\"Low\":643.35,\"Volume\":5427,\"Date\":\"2025-02-27 02:20:59 PM\"},{\"Open\":644.1,\"Close\":643.8,\"High\":644.4,\"Low\":643.8,\"Volume\":34295,\"Date\":\"2025-02-27 02:21:55 PM\"},{\"Open\":643.75,\"Close\":643.55,\"High\":644.05,\"Low\":643.35,\"Volume\":3277,\"Date\":\"2025-02-27 02:22:58 PM\"},{\"Open\":643.6,\"Close\":643.65,\"High\":643.95,\"Low\":643.35,\"Volume\":4103,\"Date\":\"2025-02-27 02:23:58 PM\"},{\"Open\":643.4,\"Close\":643.5,\"High\":643.65,\"Low\":643.25,\"Volume\":5470,\"Date\":\"2025-02-27 02:24:56 PM\"},{\"Open\":643.65,\"Close\":643.05,\"High\":643.65,\"Low\":643.05,\"Volume\":2594,\"Date\":\"2025-02-27 02:25:58 PM\"},{\"Open\":643,\"Close\":642.8,\"High\":643.1,\"Low\":642.8,\"Volume\":4853,\"Date\":\"2025-02-27 02:26:54 PM\"},{\"Open\":643.05,\"Close\":642.9,\"High\":643.15,\"Low\":642.9,\"Volume\":4546,\"Date\":\"2025-02-27 02:27:57 PM\"},{\"Open\":643,\"Close\":642.8,\"High\":643.15,\"Low\":642.8,\"Volume\":5198,\"Date\":\"2025-02-27 02:28:56 PM\"},{\"Open\":642.9,\"Close\":643.05,\"High\":643.1,\"Low\":642.85,\"Volume\":2470,\"Date\":\"2025-02-27 02:29:56 PM\"},{\"Open\":643.15,\"Close\":643.45,\"High\":643.55,\"Low\":643.15,\"Volume\":3011,\"Date\":\"2025-02-27 02:30:55 PM\"},{\"Open\":643.25,\"Close\":643.65,\"High\":643.8,\"Low\":643.25,\"Volume\":5520,\"Date\":\"2025-02-27 02:31:57 PM\"},{\"Open\":643.95,\"Close\":643.6,\"High\":643.95,\"Low\":643.6,\"Volume\":3810,\"Date\":\"2025-02-27 02:32:51 PM\"},{\"Open\":643.6,\"Close\":644,\"High\":644.15,\"Low\":643.6,\"Volume\":6760,\"Date\":\"2025-02-27 02:33:55 PM\"},{\"Open\":644,\"Close\":644.35,\"High\":644.35,\"Low\":643.8,\"Volume\":9172,\"Date\":\"2025-02-27 02:34:58 PM\"},{\"Open\":643.75,\"Close\":642.35,\"High\":644.1,\"Low\":642.05,\"Volume\":16419,\"Date\":\"2025-02-27 02:35:59 PM\"},{\"Open\":642.7,\"Close\":642.7,\"High\":643.15,\"Low\":642.45,\"Volume\":2142,\"Date\":\"2025-02-27 02:36:58 PM\"},{\"Open\":642.5,\"Close\":642.6,\"High\":643.05,\"Low\":642.25,\"Volume\":9575,\"Date\":\"2025-02-27 02:37:59 PM\"},{\"Open\":642.55,\"Close\":642.5,\"High\":642.9,\"Low\":642.3,\"Volume\":5557,\"Date\":\"2025-02-27 02:38:59 PM\"},{\"Open\":642.35,\"Close\":642.55,\"High\":642.75,\"Low\":642.3,\"Volume\":7286,\"Date\":\"2025-02-27 02:39:59 PM\"},{\"Open\":642.5,\"Close\":642.3,\"High\":642.65,\"Low\":642.1,\"Volume\":6421,\"Date\":\"2025-02-27 02:40:54 PM\"},{\"Open\":642,\"Close\":642.3,\"High\":642.3,\"Low\":641.85,\"Volume\":12044,\"Date\":\"2025-02-27 02:41:59 PM\"},{\"Open\":642.15,\"Close\":641.75,\"High\":642.3,\"Low\":641.7,\"Volume\":16294,\"Date\":\"2025-02-27 02:42:59 PM\"},{\"Open\":641.75,\"Close\":641.6,\"High\":641.75,\"Low\":641.55,\"Volume\":2364,\"Date\":\"2025-02-27 02:43:57 PM\"},{\"Open\":641.75,\"Close\":640.4,\"High\":641.75,\"Low\":640.3,\"Volume\":26994,\"Date\":\"2025-02-27 02:44:57 PM\"},{\"Open\":640.55,\"Close\":641,\"High\":641.1,\"Low\":640.5,\"Volume\":7829,\"Date\":\"2025-02-27 02:45:59 PM\"},{\"Open\":640.85,\"Close\":640.95,\"High\":641,\"Low\":640.5,\"Volume\":7665,\"Date\":\"2025-02-27 02:46:59 PM\"},{\"Open\":640.85,\"Close\":641.25,\"High\":641.65,\"Low\":640.75,\"Volume\":5572,\"Date\":\"2025-02-27 02:47:56 PM\"},{\"Open\":641.3,\"Close\":641.65,\"High\":641.65,\"Low\":641.05,\"Volume\":12114,\"Date\":\"2025-02-27 02:48:48 PM\"},{\"Open\":641.3,\"Close\":641.35,\"High\":641.85,\"Low\":641.2,\"Volume\":5668,\"Date\":\"2025-02-27 02:49:56 PM\"},{\"Open\":641.7,\"Close\":641.55,\"High\":641.9,\"Low\":641.45,\"Volume\":3600,\"Date\":\"2025-02-27 02:50:55 PM\"},{\"Open\":641.6,\"Close\":641.75,\"High\":641.75,\"Low\":641.4,\"Volume\":9313,\"Date\":\"2025-02-27 02:51:59 PM\"},{\"Open\":642,\"Close\":641.95,\"High\":642,\"Low\":641.6,\"Volume\":6775,\"Date\":\"2025-02-27 02:52:57 PM\"},{\"Open\":642.2,\"Close\":641.95,\"High\":642.3,\"Low\":641.9,\"Volume\":8775,\"Date\":\"2025-02-27 02:53:55 PM\"},{\"Open\":642.1,\"Close\":642.4,\"High\":642.8,\"Low\":642.05,\"Volume\":5916,\"Date\":\"2025-02-27 02:54:59 PM\"},{\"Open\":642.65,\"Close\":643.05,\"High\":643.05,\"Low\":642.4,\"Volume\":6958,\"Date\":\"2025-02-27 02:55:58 PM\"},{\"Open\":643.15,\"Close\":643.75,\"High\":643.9,\"Low\":643.15,\"Volume\":11139,\"Date\":\"2025-02-27 02:56:57 PM\"},{\"Open\":644.25,\"Close\":644.15,\"High\":644.4,\"Low\":644,\"Volume\":14642,\"Date\":\"2025-02-27 02:57:56 PM\"},{\"Open\":644.15,\"Close\":643.7,\"High\":644.15,\"Low\":643.7,\"Volume\":4859,\"Date\":\"2025-02-27 02:58:56 PM\"},{\"Open\":643.95,\"Close\":643.85,\"High\":644,\"Low\":643.55,\"Volume\":5599,\"Date\":\"2025-02-27 02:59:59 PM\"},{\"Open\":643.85,\"Close\":644.05,\"High\":644.05,\"Low\":643.65,\"Volume\":14781,\"Date\":\"2025-02-27 03:00:58 PM\"},{\"Open\":643.45,\"Close\":643.05,\"High\":643.8,\"Low\":643.05,\"Volume\":8340,\"Date\":\"2025-02-27 03:01:57 PM\"},{\"Open\":642.75,\"Close\":643.1,\"High\":643.45,\"Low\":642.75,\"Volume\":16071,\"Date\":\"2025-02-27 03:02:57 PM\"},{\"Open\":643.15,\"Close\":643.8,\"High\":643.85,\"Low\":643.1,\"Volume\":8430,\"Date\":\"2025-02-27 03:03:56 PM\"},{\"Open\":643.8,\"Close\":643.75,\"High\":643.85,\"Low\":643.25,\"Volume\":11449,\"Date\":\"2025-02-27 03:04:55 PM\"},{\"Open\":643.95,\"Close\":644.5,\"High\":644.5,\"Low\":643.85,\"Volume\":12704,\"Date\":\"2025-02-27 03:05:59 PM\"},{\"Open\":644.5,\"Close\":644.5,\"High\":644.95,\"Low\":644.45,\"Volume\":25922,\"Date\":\"2025-02-27 03:06:58 PM\"},{\"Open\":644.45,\"Close\":644.05,\"High\":644.45,\"Low\":644.05,\"Volume\":8265,\"Date\":\"2025-02-27 03:07:57 PM\"},{\"Open\":644.05,\"Close\":644.4,\"High\":644.4,\"Low\":644.05,\"Volume\":21114,\"Date\":\"2025-02-27 03:08:55 PM\"},{\"Open\":644.5,\"Close\":644.45,\"High\":644.5,\"Low\":644.15,\"Volume\":12045,\"Date\":\"2025-02-27 03:09:59 PM\"},{\"Open\":644.4,\"Close\":644.35,\"High\":644.5,\"Low\":644.15,\"Volume\":6980,\"Date\":\"2025-02-27 03:10:54 PM\"},{\"Open\":644.1,\"Close\":644.1,\"High\":644.3,\"Low\":643.95,\"Volume\":21462,\"Date\":\"2025-02-27 03:11:53 PM\"},{\"Open\":644.15,\"Close\":644.2,\"High\":644.5,\"Low\":644.1,\"Volume\":13612,\"Date\":\"2025-02-27 03:12:58 PM\"},{\"Open\":644.2,\"Close\":644.1,\"High\":644.2,\"Low\":644.1,\"Volume\":12615,\"Date\":\"2025-02-27 03:13:59 PM\"},{\"Open\":644.15,\"Close\":643.1,\"High\":644.15,\"Low\":643,\"Volume\":19712,\"Date\":\"2025-02-27 03:14:59 PM\"},{\"Open\":643.1,\"Close\":642.7,\"High\":643.2,\"Low\":642.45,\"Volume\":29335,\"Date\":\"2025-02-27 03:15:59 PM\"},{\"Open\":642.75,\"Close\":642.1,\"High\":642.75,\"Low\":642.05,\"Volume\":22276,\"Date\":\"2025-02-27 03:16:59 PM\"},{\"Open\":642,\"Close\":641.3,\"High\":642,\"Low\":641.3,\"Volume\":36573,\"Date\":\"2025-02-27 03:17:58 PM\"},{\"Open\":641.25,\"Close\":641.05,\"High\":641.25,\"Low\":641.05,\"Volume\":23229,\"Date\":\"2025-02-27 03:18:56 PM\"},{\"Open\":641.15,\"Close\":641.15,\"High\":641.65,\"Low\":641.05,\"Volume\":17366,\"Date\":\"2025-02-27 03:19:58 PM\"},{\"Open\":641.3,\"Close\":641,\"High\":641.3,\"Low\":641,\"Volume\":20839,\"Date\":\"2025-02-27 03:20:56 PM\"},{\"Open\":640.95,\"Close\":641.1,\"High\":641.1,\"Low\":640.6,\"Volume\":17357,\"Date\":\"2025-02-27 03:21:56 PM\"},{\"Open\":641.15,\"Close\":641.1,\"High\":641.2,\"Low\":641.1,\"Volume\":7483,\"Date\":\"2025-02-27 03:22:56 PM\"},{\"Open\":640.9,\"Close\":640.7,\"High\":640.9,\"Low\":640.65,\"Volume\":16585,\"Date\":\"2025-02-27 03:23:58 PM\"},{\"Open\":640.8,\"Close\":641.3,\"High\":641.3,\"Low\":640.75,\"Volume\":14541,\"Date\":\"2025-02-27 03:24:59 PM\"},{\"Open\":641.25,\"Close\":640.75,\"High\":641.25,\"Low\":640.75,\"Volume\":13159,\"Date\":\"2025-02-27 03:25:57 PM\"},{\"Open\":640.65,\"Close\":640.15,\"High\":641,\"Low\":640.15,\"Volume\":21400,\"Date\":\"2025-02-27 03:26:59 PM\"},{\"Open\":640.65,\"Close\":640.55,\"High\":640.85,\"Low\":640.35,\"Volume\":9815,\"Date\":\"2025-02-27 03:27:56 PM\"},{\"Open\":640.4,\"Close\":640.1,\"High\":640.55,\"Low\":640.1,\"Volume\":14670,\"Date\":\"2025-02-27 03:28:57 PM\"},{\"Open\":640.4,\"Close\":640.4,\"High\":640.5,\"Low\":640,\"Volume\":23356,\"Date\":\"2025-02-27 03:29:58 PM\"},{\"Open\":642.4,\"Close\":642.4,\"High\":642.4,\"Low\":642.4,\"Volume\":84,\"Date\":\"2025-02-27 03:31:21 PM\"},{\"Open\":642.4,\"Close\":642.4,\"High\":642.4,\"Low\":642.4,\"Volume\":7,\"Date\":\"2025-02-27 03:40:58 PM\"},{\"Open\":642.4,\"Close\":642.4,\"High\":642.4,\"Low\":642.4,\"Volume\":56,\"Date\":\"2025-02-27 03:42:22 PM\"},{\"Open\":642.4,\"Close\":642.4,\"High\":642.4,\"Low\":642.4,\"Volume\":100,\"Date\":\"2025-02-27 03:43:56 PM\"},{\"Open\":642.4,\"Close\":642.4,\"High\":642.4,\"Low\":642.4,\"Volume\":42,\"Date\":\"2025-02-27 03:44:51 PM\"},{\"Open\":642.4,\"Close\":642.4,\"High\":642.4,\"Low\":642.4,\"Volume\":150,\"Date\":\"2025-02-27 03:45:39 PM\"},{\"Open\":642.4,\"Close\":642.4,\"High\":642.4,\"Low\":642.4,\"Volume\":22,\"Date\":\"2025-02-27 03:47:29 PM\"},{\"Open\":642.4,\"Close\":642.4,\"High\":642.4,\"Low\":642.4,\"Volume\":2,\"Date\":\"2025-02-27 03:52:00 PM\"},{\"Open\":642.4,\"Close\":642.4,\"High\":642.4,\"Low\":642.4,\"Volume\":2,\"Date\":\"2025-02-27 03:52:00 PM\"}],\"peer_comparison_bse\":[{\"exchange\":\"BSE\",\"co_code\":\"6890\",\"symbol\":\"DLF\",\"companyname\":\"DLF Ltd\",\"sectorcode\":\"00000051\",\"sectorname\":\"Realty\",\"cmp\":\"642.6\",\"pe\":\"338.51\",\"mcap\":\"162553.72\",\"divyield\":\"0.76\",\"netprofit\":\"-166.09\",\"sales\":\"936.74\",\"bv\":\"113.2032878\"},{\"exchange\":\"BSE\",\"co_code\":\"35713\",\"symbol\":\"LODHA\",\"companyname\":\"Macrotech Developers Ltd\",\"sectorcode\":\"00000051\",\"sectorname\":\"Realty\",\"cmp\":\"1196.6\",\"pe\":\"61.02\",\"mcap\":\"119277.75\",\"divyield\":\"0.19\",\"netprofit\":\"564.7\",\"sales\":\"3485.3\",\"bv\":\"172.6765368\"},{\"exchange\":\"BSE\",\"co_code\":\"15613\",\"symbol\":\"GODREJPROP\",\"companyname\":\"Godrej Properties Ltd\",\"sectorcode\":\"00000051\",\"sectorname\":\"Realty\",\"cmp\":\"1937.85\",\"pe\":\"63.01\",\"mcap\":\"59821.07\",\"divyield\":\"0\",\"netprofit\":\"34.85\",\"sales\":\"184.99\",\"bv\":\"571.4692551\"},{\"exchange\":\"BSE\",\"co_code\":\"38025\",\"symbol\":\"OBEROIRLTY\",\"companyname\":\"Oberoi Realty Ltd\",\"sectorcode\":\"00000051\",\"sectorname\":\"Realty\",\"cmp\":\"1506.85\",\"pe\":\"26.14\",\"mcap\":\"56096.55\",\"divyield\":\"0.26\",\"netprofit\":\"536.53\",\"sales\":\"1276.69\",\"bv\":\"377.2295889\"},{\"exchange\":\"BSE\",\"co_code\":\"6418\",\"symbol\":\"PHOENIXLTD\",\"companyname\":\"Phoenix Mills Ltd\",\"sectorcode\":\"00000051\",\"sectorname\":\"Realty\",\"cmp\":\"1510.9\",\"pe\":\"188.94\",\"mcap\":\"55863.09\",\"divyield\":\"0.16\",\"netprofit\":\"55.81\",\"sales\":\"127.46\",\"bv\":\"145.7354398\"}],\"corporate_actions_bc\":false}},\"articlesData\":[{\"created_on_gmt\":\"2024-12-01 18:40:42\",\"id\":441015,\"slug\":\"dlf-to-sell-kolkata-tech-park-to-rdb-primarc-for-637-crore\",\"permalink\":\"/news/business/dlf-to-sell-kolkata-tech-park-to-rdb-primarc-for-637-crore\",\"title\":\"DLF to Sell Kolkata Tech Park to RDB Primarc for ₹637 Crore\",\"excerpt\":\"The deal is in line with the growth and diversification strategy of Primarc Group and will leverage DLF's expertise in asset management.\",\"featured_image\":{\"sizes\":{\"thumbnail\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/10/Real-Estate-Sector-1-200x113.jpg.webp\",\"200\",\"113\",\"1\"],\"medium\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/10/Real-Estate-Sector-1-380x214.jpg.webp\",\"380\",\"214\",\"1\"],\"medium_large\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/10/Real-Estate-Sector-1-768x432.jpg.webp\",\"768\",\"432\",\"1\"],\"full\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/10/Real-Estate-Sector-1.jpg.webp\",\"800\",\"450\",\"\"]}},\"author\":\"19\",\"updated_on_gmt\":\"2024-12-02 17:03:13\",\"categories\":[{\"id\":90352,\"name\":\"Business\",\"slug\":\"business\",\"parent\":0},{\"id\":90353,\"name\":\"Companies\",\"slug\":\"companies\",\"parent\":0}],\"tags\":[{\"id\":47605,\"name\":\"DLF\",\"slug\":\"dlf\",\"parent\":0},{\"id\":61327,\"name\":\"DLF Ltd\",\"slug\":\"dlf-ltd\",\"parent\":0},{\"id\":94541,\"name\":\"RDB Primarc\",\"slug\":\"rdb-primarc\",\"parent\":0}],\"sector\":false,\"blogAuthor\":false,\"source\":false,\"oldID\":\"\",\"created_on_gmt_ts\":1733078442,\"updated_on_gmt_ts\":1733158993,\"is_featured\":false,\"featured_section\":[\"business\",\"companies\"],\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[423842],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"DLF to Sell Kolkata Tech Park to RDB Primarc for ₹637 Crore | India Infoline\",\"meta_description\":\"This transaction, worth around ₹637 crore, was conducted by slump sale of the whole property in \\\"as is, where is\\\" basis.\",\"canonical\":\"https://www.indiainfoline.com/news/business/dlf-to-sell-kolkata-tech-park-to-rdb-primarc-for-637-crore\",\"robots\":{\"index\":\"index\",\"follow\":\"follow\",\"max-snippet\":\"max-snippet:-1\",\"max-image-preview\":\"max-image-preview:large\",\"max-video-preview\":\"max-video-preview:-1\"}}},{\"created_on_gmt\":\"2024-07-26 11:01:15\",\"id\":429051,\"slug\":\"dlfs-q1-net-profit-jumps-23-y-o-y-to-644-70-crore\",\"permalink\":\"/news/companies/dlfs-q1-net-profit-jumps-23-y-o-y-to-644-70-crore\",\"title\":\"DLF’s Q1 net profit jumps 23% y-o-y to ₹644.70 Crore\",\"excerpt\":\"DLF saw a 214% year-on-year increase in new sales bookings to ₹6,404 Crore. The company achieved a solid operating cash flow of ₹1,849 Crore.\",\"featured_image\":{\"sizes\":{\"thumbnail\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/05/DLF-200x71.png\",\"200\",\"71\",\"1\"],\"medium\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/05/DLF.png\",\"376\",\"134\",\"\"],\"medium_large\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/05/DLF.png\",\"376\",\"134\",\"\"],\"full\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/05/DLF.png\",\"376\",\"134\",\"\"]}},\"author\":\"20\",\"updated_on_gmt\":\"2024-07-26 11:01:15\",\"categories\":[{\"id\":90353,\"name\":\"Companies\",\"slug\":\"companies\",\"parent\":0}],\"tags\":[{\"id\":47605,\"name\":\"DLF\",\"slug\":\"dlf\",\"parent\":0},{\"id\":53658,\"name\":\"DLF news\",\"slug\":\"dlf-news\",\"parent\":0},{\"id\":84482,\"name\":\"DLF Q1\",\"slug\":\"dlf-q1\",\"parent\":0},{\"id\":89341,\"name\":\"DLF Results\",\"slug\":\"dlf-results\",\"parent\":0},{\"id\":60820,\"name\":\"DLF Updates\",\"slug\":\"dlf-updates\",\"parent\":0}],\"sector\":[{\"id\":87256,\"name\":\"Real Estate\",\"slug\":\"real-estate\",\"parent\":0}],\"blogAuthor\":false,\"source\":false,\"oldID\":\"\",\"created_on_gmt_ts\":1721991675,\"updated_on_gmt_ts\":1721991675,\"is_featured\":true,\"featured_section\":\"\",\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[423842],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"DLF’s Q1 net profit jumps 23% y-o-y to ₹644.70 Crore | India Infoline\",\"meta_description\":\"DLF saw a 214% year-on-year increase in new sales bookings to ₹6,404 Crore. The company achieved a solid operating cash flow of ₹1,849 Crore.\",\"canonical\":\"https://www.indiainfoline.com/news/companies/dlfs-q1-net-profit-jumps-23-y-o-y-to-644-70-crore\",\"robots\":{\"index\":\"index\",\"follow\":\"follow\",\"max-snippet\":\"max-snippet:-1\",\"max-image-preview\":\"max-image-preview:large\",\"max-video-preview\":\"max-video-preview:-1\"}}},{\"created_on_gmt\":\"2024-07-26 08:49:22\",\"id\":429023,\"slug\":\"top-10-stocks-for-today-26th-july-2024\",\"permalink\":\"/news/markets/top-10-stocks-for-today-26th-july-2024\",\"title\":\"Top 10 stocks for today – 26th July 2024\",\"excerpt\":\"Here are some of the stocks that may see significant price movement today: Ramco Cements, Jupiter Wagons, Motilal Oswal, etc.\",\"featured_image\":{\"sizes\":{\"thumbnail\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/06/Top-10-stocks-Banner-200x113.jpg.webp\",\"200\",\"113\",\"1\"],\"medium\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/06/Top-10-stocks-Banner-380x214.jpg.webp\",\"380\",\"214\",\"1\"],\"medium_large\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/06/Top-10-stocks-Banner-768x432.jpg.webp\",\"768\",\"432\",\"1\"],\"full\":[\"https://prod-iifl-assets.storage.googleapis.com/2024/06/Top-10-stocks-Banner.jpg.webp\",\"1600\",\"900\",\"\"]}},\"author\":\"20\",\"updated_on_gmt\":\"2024-07-26 08:49:44\",\"categories\":[{\"id\":90343,\"name\":\"Markets\",\"slug\":\"markets\",\"parent\":0}],\"tags\":[{\"id\":73023,\"name\":\"Buzzing Stocks\",\"slug\":\"buzzing-stocks\",\"parent\":0},{\"id\":78970,\"name\":\"top 10 stocks\",\"slug\":\"top-10-stocks\",\"parent\":0},{\"id\":90725,\"name\":\"Top 10 Stocks today\",\"slug\":\"top-10-stocks-today\",\"parent\":0},{\"id\":91232,\"name\":\"Top 10 Stocks Updates\",\"slug\":\"top-10-stocks-updates\",\"parent\":0}],\"sector\":false,\"blogAuthor\":false,\"source\":false,\"oldID\":\"\",\"created_on_gmt_ts\":1721983762,\"updated_on_gmt_ts\":1721983784,\"is_featured\":true,\"featured_section\":\"\",\"is_featured_image_visible\":true,\"pageviews\":0,\"related_stock_id\":[427082,425653,423842,424242,425761,425997,425604,426038,424733,424523],\"custom_schema_fields_list\":{\"video\":false},\"seo\":{\"title\":\"Top 10 stocks for today – 26th July 2024 | India Infoline\",\"meta_description\":\"Here are some of the stocks that may see significant price movement today: Ramco Cements, Jupiter Wagons, Motilal Oswal, etc.\",\"canonical\":\"https://www.indiainfoline.com/news/markets/top-10-stocks-for-today-26th-july-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\":\"DLF Ltd Stock Price: DLF Share Price Today | India Infoline\"}],[\"$\",\"meta\",\"3\",{\"name\":\"description\",\"content\":\"DLF Share Price: Get the live NSE/BSE stock price of DLF Ltd with performance, market cap, financial report, and company profile at India Infoline.\"}],[\"$\",\"meta\",\"4\",{\"name\":\"robots\",\"content\":\"index, follow, max-video-preview:-1, max-image-preview:large, max-snippet:-1\"}],[\"$\",\"meta\",\"5\",{\"name\":\"IIFL_WP_CMS_ID\",\"content\":\"423842\"}],[\"$\",\"meta\",\"6\",{\"name\":\"IIFL_API_NSE_ID\",\"content\":\"6890\"}],[\"$\",\"meta\",\"7\",{\"name\":\"IIFL_API_BSE_ID\",\"content\":\"532868\"}],[\"$\",\"link\",\"8\",{\"rel\":\"canonical\",\"href\":\"https://www.indiainfoline.com/company/dlf-ltd-share-price\"}],[\"$\",\"meta\",\"9\",{\"property\":\"og:title\",\"content\":\"DLF Ltd Stock Price: DLF Share Price Today | India Infoline\"}],[\"$\",\"meta\",\"10\",{\"property\":\"og:description\",\"content\":\"DLF Share Price: Get the live NSE/BSE stock price of DLF Ltd with performance, market cap, financial report, and company profile at India Infoline.\"}],[\"$\",\"meta\",\"11\",{\"property\":\"og:url\",\"content\":\"https://www.indiainfoline.com/company/dlf-ltd-share-price\"}],[\"$\",\"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\"}],[\"$\",\"meta\",\"19\",{\"name\":\"twitter:title\",\"content\":\"DLF Ltd Stock Price: DLF Share Price Today | India Infoline\"}],[\"$\",\"meta\",\"20\",{\"name\":\"twitter:description\",\"content\":\"DLF Share Price: Get the live NSE/BSE stock price of DLF 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>